KissMeData/031820/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,191400,537483880,778,778,778,778,24356
20240103,191300,537483880,778,778,778,778,0
20240103,191200,537483880,778,778,778,778,0
20240103,191100,537483880,778,778,778,778,0
20240103,191000,537483880,778,778,778,778,0
20240103,190900,537483880,778,778,778,778,0
20240103,190800,537483880,778,778,778,778,0
20240103,190700,537483880,778,778,778,778,0
20240103,190600,537483880,778,778,778,778,0
20240103,190500,537483880,778,778,778,778,0
20240103,190400,537483880,778,778,778,778,0
20240103,190300,537483880,778,778,778,778,0
20240103,190200,537483880,778,778,778,778,0
20240103,190100,537483880,778,778,778,778,0
20240103,190000,537483880,778,778,778,778,0
20240103,185900,537483880,778,778,778,778,0
20240103,185800,537483880,778,778,778,778,0
20240103,185700,537483880,778,778,778,778,0
20240103,185600,537483880,778,778,778,778,0
20240103,185500,537483880,778,778,778,778,0
20240103,185400,537483880,778,778,778,778,0
20240103,185300,537483880,778,778,778,778,0
20240103,185200,537483880,778,778,778,778,0
20240103,185100,537483880,778,778,778,778,0
20240103,185000,537483880,778,778,778,778,0
20240103,184900,537483880,778,778,778,778,0
20240103,184800,537483880,778,778,778,778,0
20240103,184700,537483880,778,778,778,778,0
20240103,184600,537483880,778,778,778,778,0
20240103,184500,537483880,778,778,778,778,0
20240103,184400,537483880,778,778,778,778,24356
20240103,184300,537483880,778,778,778,778,0
20240103,184200,537483880,778,778,778,778,0
20240103,184100,537483880,778,778,778,778,0
20240103,184000,537483880,778,778,778,778,0
20240103,183900,537483880,778,778,778,778,0
20240103,183800,537483880,778,778,778,778,0
20240103,183700,537483880,778,778,778,778,0
20240103,183600,537483880,778,778,778,778,0
20240103,183500,537483880,778,778,778,778,0
20240103,183400,537483880,778,778,778,778,0
20240103,183300,537483880,778,778,778,778,0
20240103,183200,537483880,778,778,778,778,0
20240103,183100,537483880,778,778,778,778,0
20240103,183000,537483880,778,778,778,778,0
20240103,182900,537483880,778,778,778,778,0
20240103,182800,537483880,778,778,778,778,0
20240103,182700,537483880,778,778,778,778,0
20240103,182600,537483880,778,778,778,778,0
20240103,182500,537483880,778,778,778,778,0
20240103,182400,537483880,778,778,778,778,0
20240103,182300,537483880,778,778,778,778,0
20240103,182200,537483880,778,778,778,778,0
20240103,182100,537483880,778,778,778,778,0
20240103,182000,537483880,778,778,778,778,0
20240103,181900,537483880,778,778,778,778,0
20240103,181800,537483880,778,778,778,778,0
20240103,181700,537483880,778,778,778,778,0
20240103,181600,537483880,778,778,778,778,0
20240103,181500,537483880,778,778,778,778,0
20240103,181400,537483880,778,778,778,778,24356
20240103,181300,537483880,778,778,778,778,0
20240103,181200,537483880,778,778,778,778,0
20240103,181100,537483880,778,778,778,778,0
20240103,181000,537483880,778,778,778,778,0
20240103,180900,537483880,778,778,778,778,0
20240103,180800,537483880,778,778,778,778,0
20240103,180700,537483880,778,778,778,778,0
20240103,180600,537483880,778,778,778,778,0
20240103,180500,537483880,778,778,778,778,0
20240103,180400,537483880,778,778,778,778,0
20240103,180300,537483880,778,778,778,778,0
20240103,180200,537483880,778,778,778,778,0
20240103,180100,537483880,778,778,778,778,0
20240103,180000,537483880,778,778,778,778,0
20240103,175900,537483880,778,778,778,778,0
20240103,175800,537483880,778,778,778,778,0
20240103,175700,537483880,778,778,778,778,0
20240103,175600,537483880,778,778,778,778,0
20240103,175500,537483880,778,778,778,778,0
20240103,175400,537483880,778,778,778,778,0
20240103,175300,537483880,778,778,778,778,0
20240103,175200,537483880,778,778,778,778,0
20240103,175100,537483880,778,778,778,778,0
20240103,175000,537483880,778,778,778,778,0
20240103,174900,537483880,778,778,778,778,0
20240103,174800,537483880,778,778,778,778,0
20240103,174700,537483880,778,778,778,778,0
20240103,174600,537483880,778,778,778,778,0
20240103,174500,537483880,778,778,778,778,0
20240103,174400,537483880,778,778,778,778,24356
20240103,174300,537483880,778,778,778,778,0
20240103,174200,537483880,778,778,778,778,0
20240103,174100,537483880,778,778,778,778,0
20240103,174000,537483880,778,778,778,778,0
20240103,173900,537483880,778,778,778,778,0
20240103,173800,537483880,778,778,778,778,0
20240103,173700,537483880,778,778,778,778,0
20240103,173600,537483880,778,778,778,778,0
20240103,173500,537483880,778,778,778,778,0
20240103,173400,537483880,778,778,778,778,0
20240103,173300,537483880,778,778,778,778,0
20240103,173200,537483880,778,778,778,778,0
20240103,173100,537483880,778,778,778,778,0
20240103,173000,537483880,778,778,778,778,0
20240103,172900,537483880,778,778,778,778,0
20240103,172800,537483880,778,778,778,778,0
20240103,172700,537483880,778,778,778,778,0
20240103,172600,537483880,778,778,778,778,0
20240103,172500,537483880,778,778,778,778,0
20240103,172400,537483880,778,778,778,778,0
20240103,172300,537483880,778,778,778,778,0
20240103,172200,537483880,778,778,778,778,0
20240103,172100,537483880,778,778,778,778,0
20240103,172000,537483880,778,778,778,778,0
20240103,171900,537483880,778,778,778,778,0
20240103,171800,537483880,778,778,778,778,0
20240103,171700,537483880,778,778,778,778,0
20240103,171600,537483880,778,778,778,778,0
20240103,171500,537483880,778,778,778,778,0
20240103,171400,537483880,778,778,778,778,24356
20240103,171300,537483880,778,778,778,778,0
20240103,171200,537483880,778,778,778,778,0
20240103,171100,537483880,778,778,778,778,0
20240103,171000,537483880,778,778,778,778,0
20240103,170900,537483880,778,778,778,778,0
20240103,170800,537483880,778,778,778,778,0
20240103,170700,537483880,778,778,778,778,0
20240103,170600,537483880,778,778,778,778,0
20240103,170500,537483880,778,778,778,778,0
20240103,170400,537483880,778,778,778,778,0
20240103,170300,537483880,778,778,778,778,0
20240103,170200,537483880,778,778,778,778,0
20240103,170100,537483880,778,778,778,778,0
20240103,170000,537483880,778,778,778,778,0
20240103,165900,537483880,778,778,778,778,0
20240103,165800,537483880,778,778,778,778,0
20240103,165700,537483880,778,778,778,778,0
20240103,165600,537483880,778,778,778,778,0
20240103,165500,537483880,778,778,778,778,0
20240103,165400,537483880,778,778,778,778,0
20240103,165300,537483880,778,778,778,778,0
20240103,165200,537483880,778,778,778,778,0
20240103,165100,537483880,778,778,778,778,0
20240103,165000,537483880,778,778,778,778,0
20240103,164900,537483880,778,778,778,778,0
20240103,164800,537483880,778,778,778,778,0
20240103,164700,537483880,778,778,778,778,0
20240103,164600,537483880,778,778,778,778,0
20240103,164500,537483880,778,778,778,778,0
20240103,164400,537483880,778,778,778,778,24356
20240103,164300,537483880,778,778,778,778,0
20240103,164200,537483880,778,778,778,778,0
20240103,164100,537483880,778,778,778,778,0
20240103,164000,537483880,778,778,778,778,0
20240103,163900,537483880,778,778,778,778,0
20240103,163800,537483880,778,778,778,778,0
20240103,163700,537483880,778,778,778,778,0
20240103,163600,537483880,778,778,778,778,0
20240103,163500,537483880,778,778,778,778,0
20240103,163400,537483880,778,778,778,778,0
20240103,163300,537483880,778,778,778,778,0
20240103,163200,537483880,778,778,778,778,0
20240103,163100,537483880,778,778,778,778,0
20240103,163000,537483880,778,778,778,778,0
20240103,162900,537483880,778,778,778,778,0
20240103,162800,537483880,778,778,778,778,0
20240103,162700,537483880,778,778,778,778,0
20240103,162600,537483880,778,778,778,778,0
20240103,162500,537483880,778,778,778,778,0
20240103,162400,537483880,778,778,778,778,0
20240103,162300,537483880,778,778,778,778,0
20240103,162200,537483880,778,778,778,778,0
20240103,162100,537483880,778,778,778,778,0
20240103,162000,537483880,778,778,778,778,0
20240103,161900,537483880,778,778,778,778,0
20240103,161800,537483880,778,778,778,778,0
20240103,161700,537483880,778,778,778,778,0
20240103,161600,537483880,778,778,778,778,0
20240103,161500,537483880,778,778,778,778,0
20240103,161400,537483880,778,778,778,778,24356
20240103,161300,537483880,778,778,778,778,0
20240103,161200,537483880,778,778,778,778,0
20240103,161100,537483880,778,778,778,778,0
20240103,161000,537483880,778,778,778,778,0
20240103,160900,537483880,778,778,778,778,0
20240103,160800,537483880,778,778,778,778,0
20240103,160700,537483880,778,778,778,778,0
20240103,160600,537483880,778,778,778,778,0
20240103,160500,537483880,778,778,778,778,0
20240103,160400,537483880,778,778,778,778,0
20240103,160300,537483880,778,778,778,778,0
20240103,160200,537483880,778,778,778,778,0
20240103,160100,537483880,778,778,778,778,0
20240103,160000,537483880,778,778,778,778,0
20240103,155900,537483880,778,778,778,778,0
20240103,155800,537483880,778,778,778,778,0
20240103,155700,537483880,778,778,778,778,0
20240103,155600,537483880,778,778,778,778,0
20240103,155500,537483880,778,778,778,778,0
20240103,155400,537483880,778,778,778,778,0
20240103,155300,537483880,778,778,778,778,0
20240103,155200,537483880,778,778,778,778,0
20240103,155100,537483880,778,778,778,778,0
20240103,155000,537483880,778,778,778,778,0
20240103,154900,537483880,778,778,778,778,0
20240103,154800,537483880,778,778,778,778,0
20240103,154700,537483880,778,778,778,778,0
20240103,154600,537483880,778,778,778,778,0
20240103,154500,537483880,778,778,778,778,0
20240103,154400,537483880,778,778,778,778,24356
20240103,154300,537483880,778,778,778,778,0
20240103,154200,537483880,778,778,778,778,0
20240103,154100,537483880,778,778,778,778,0
20240103,154000,537483880,778,778,778,778,0
20240103,153900,537483880,778,778,778,778,0
20240103,153800,537483880,778,778,778,778,0
20240103,153700,537483880,778,778,778,778,0
20240103,153600,537483880,778,778,778,778,0
20240103,153500,537483880,778,778,778,778,0
20240103,153400,537483880,778,778,778,778,0
20240103,153300,537483880,778,778,778,778,0
20240103,153200,537483880,778,778,778,778,0
20240103,153100,537483880,778,778,778,778,0
20240103,153000,537483880,778,778,778,778,24356
20240103,152900,518534912,776,776,776,776,0
20240103,152800,518534912,776,776,776,776,0
20240103,152700,518534912,776,776,776,776,0
20240103,152600,518534912,776,776,776,776,0
20240103,152500,518534912,776,776,776,776,0
20240103,152400,518534912,776,776,776,776,0
20240103,152300,518534912,776,776,776,776,0
20240103,152200,518534912,776,776,776,776,0
20240103,152100,518534912,776,776,776,776,0
20240103,152000,518534912,776,776,776,776,0
20240103,151900,518534912,776,774,776,774,505
20240103,151800,518143080,776,776,776,776,1913
20240103,151700,516658592,776,776,776,776,369
20240103,151600,516372248,777,777,778,777,1695
20240103,151500,515055232,778,777,778,777,894
20240103,151400,514360093,777,776,777,776,2173
20240103,151300,512671706,776,774,776,772,2502
20240103,151200,510739276,776,775,776,775,42
20240103,151100,510706704,774,774,774,773,4353
20240103,151000,507337535,773,774,774,773,1993
20240103,150900,505795150,774,774,774,774,0
20240103,150800,505795150,774,774,774,774,12
20240103,150700,505785862,776,775,776,774,300
20240103,150600,505553342,776,776,776,775,235
20240103,150500,505371001,774,777,777,774,557
20240103,150400,504938380,773,776,777,773,3387
20240103,150300,502308830,776,774,776,772,6780
20240103,150200,497071209,772,772,774,772,2154
20240103,150100,495406637,773,774,774,773,1440
20240103,150000,494292264,775,774,775,773,5044
20240103,145900,490388756,773,773,773,773,0
20240103,145800,490388756,773,773,773,773,12
20240103,145700,490379480,772,773,773,772,1487
20240103,145600,489230266,772,772,772,772,0
20240103,145500,489230266,772,772,772,771,12199
20240103,145400,479814826,772,772,772,772,32
20240103,145300,479790122,772,772,772,772,3545
20240103,145200,477053382,773,773,773,773,0
20240103,145100,477053382,773,773,773,772,2650
20240103,145000,475005105,773,773,773,772,12
20240103,144900,474995830,772,773,773,772,22
20240103,144800,474978826,773,773,773,772,3
20240103,144700,474976508,772,772,773,772,2184
20240103,144600,473288523,772,773,773,772,2011
20240103,144500,471734031,772,772,772,772,0
20240103,144400,471734031,772,772,772,772,0
20240103,144300,471734031,772,772,772,772,0
20240103,144200,471734031,772,772,772,772,0
20240103,144100,471734031,772,772,772,772,77
20240103,144000,471674587,772,772,772,772,0
20240103,143900,471674587,772,772,772,771,310
20240103,143800,471435271,770,770,770,770,0
20240103,143700,471435271,770,770,770,770,0
20240103,143600,471435271,770,770,770,770,241
20240103,143500,471249701,770,770,770,770,10
20240103,143400,471242001,770,770,770,770,0
20240103,143300,471242001,770,770,770,770,0
20240103,143200,471242001,770,770,770,770,2174
20240103,143100,469568021,772,772,772,770,7093
20240103,143000,464100734,771,772,772,770,1024
20240103,142900,463310405,773,773,773,773,0
20240103,142800,463310405,773,773,773,773,0
20240103,142700,463310405,773,771,773,771,6
20240103,142600,463305777,771,771,771,770,4498
20240103,142500,459838259,771,771,771,771,0
20240103,142400,459838259,771,772,772,771,2496
20240103,142300,457911629,772,772,772,772,1812
20240103,142200,456512765,772,772,772,772,0
20240103,142100,456512765,772,772,772,772,682
20240103,142000,455986261,772,773,773,772,480
20240103,141900,455615696,773,773,773,773,0
20240103,141800,455615696,773,773,773,773,0
20240103,141700,455615696,773,773,773,773,100
20240103,141600,455538396,773,772,773,772,111
20240103,141500,455452703,773,774,774,773,976
20240103,141400,454698251,773,773,773,773,0
20240103,141300,454698251,773,773,773,773,543
20240103,141200,454278512,773,773,773,773,1024
20240103,141100,453486960,774,773,774,773,277
20240103,141000,453272691,773,773,773,773,5
20240103,140900,453268826,773,773,773,773,0
20240103,140800,453268826,773,770,773,770,1102
20240103,140700,452419779,770,772,772,770,10831
20240103,140600,444067813,772,773,773,772,460
20240103,140500,443712270,773,773,773,773,1991
20240103,140400,442173227,772,772,772,772,0
20240103,140300,442173227,772,773,773,772,1130
20240103,140200,441299927,774,774,774,774,1
20240103,140100,441299153,773,773,773,773,749
20240103,140000,440720176,773,773,773,773,0
20240103,135900,440720176,773,773,773,773,0
20240103,135800,440720176,773,773,773,772,1231
20240103,135700,439768712,772,772,772,772,5
20240103,135600,439764852,772,772,772,772,0
20240103,135500,439764852,772,773,773,772,106
20240103,135400,439682927,772,773,773,772,7944
20240103,135300,433542903,775,775,775,775,32
20240103,135200,433518103,773,775,775,773,326
20240103,135100,433265505,774,774,774,773,2075
20240103,135000,431659496,773,774,774,773,1760
20240103,134900,430297577,774,774,774,774,0
20240103,134800,430297577,774,774,774,774,0
20240103,134700,430297577,774,774,774,774,7
20240103,134600,430292159,774,774,774,774,1208
20240103,134500,429357167,775,775,775,775,0
20240103,134400,429357167,775,775,775,775,10
20240103,134300,429349417,775,775,775,775,1
20240103,134200,429348642,772,772,772,772,0
20240103,134100,429348642,772,774,774,772,5670
20240103,134000,424960830,772,772,772,772,0
20240103,133900,424960830,772,772,774,772,120
20240103,133800,424868180,772,772,774,772,222
20240103,133700,424696596,774,774,774,772,2177
20240103,133600,423012022,773,773,773,773,1
20240103,133500,423011249,773,773,773,773,0
20240103,133400,423011249,773,774,774,772,327
20240103,133300,422758483,772,772,772,772,0
20240103,133200,422758483,772,772,772,772,0
20240103,133100,422758483,772,772,772,772,0
20240103,133000,422758483,772,772,772,772,0
20240103,132900,422758483,772,772,772,772,73
20240103,132800,422702127,771,771,771,771,0
20240103,132700,422702127,771,772,772,771,3
20240103,132600,422699812,771,774,774,771,394
20240103,132500,422395224,774,773,774,773,8
20240103,132400,422389034,771,773,773,771,207
20240103,132300,422229063,771,771,771,771,0
20240103,132200,422229063,771,771,771,771,122
20240103,132100,422135001,771,771,773,771,8369
20240103,132000,415680682,773,773,773,773,0
20240103,131900,415680682,773,773,773,773,0
20240103,131800,415680682,773,773,773,773,5
20240103,131700,415676817,771,771,771,771,11
20240103,131600,415668336,771,771,771,771,0
20240103,131500,415668336,771,773,773,771,315
20240103,131400,415424968,773,774,774,773,13
20240103,131300,415414917,771,771,771,771,0
20240103,131200,415414917,771,773,774,771,1200
20240103,131100,414489690,771,771,771,771,66
20240103,131000,414438804,772,772,772,772,34
20240103,130900,414412556,772,772,772,772,130
20240103,130800,414312196,771,771,771,771,0
20240103,130700,414312196,771,771,771,771,0
20240103,130600,414312196,771,771,771,771,6
20240103,130500,414307570,773,773,773,773,0
20240103,130400,414307570,773,773,773,773,0
20240103,130300,414307570,773,773,773,773,100
20240103,130200,414230270,771,771,771,771,0
20240103,130100,414230270,771,773,773,771,4685
20240103,130000,410609913,773,773,773,773,0
20240103,125900,410609913,773,773,773,773,8
20240103,125800,410603729,771,771,771,771,0
20240103,125700,410603729,771,771,773,771,2869
20240103,125600,408390748,771,772,772,771,334
20240103,125500,408132929,772,772,772,772,0
20240103,125400,408132929,772,772,772,772,5
20240103,125300,408129069,772,772,772,772,0
20240103,125200,408129069,772,772,772,772,0
20240103,125100,408129069,772,772,772,771,45
20240103,125000,408094344,772,772,773,772,166
20240103,124900,407966187,772,771,772,771,1588
20240103,124800,406741475,771,771,771,771,0
20240103,124700,406741475,771,771,771,771,0
20240103,124600,406741475,771,771,771,771,2
20240103,124500,406739933,771,772,772,771,2427
20240103,124400,404866716,772,772,772,772,614
20240103,124300,404392708,773,773,773,773,5
20240103,124200,404388843,772,773,773,772,476
20240103,124100,404021367,773,772,773,772,13
20240103,124000,404011321,772,771,772,771,10
20240103,123900,404003606,772,772,772,772,0
20240103,123800,404003606,772,772,772,772,0
20240103,123700,404003606,772,772,772,772,0
20240103,123600,404003606,772,772,772,772,0
20240103,123500,404003606,772,772,772,771,167
20240103,123400,403874714,773,772,773,772,46
20240103,123300,403839182,772,772,772,771,344
20240103,123200,403573662,772,772,772,772,23
20240103,123100,403555906,773,773,773,773,0
20240103,123000,403555906,773,773,773,773,0
20240103,122900,403555906,773,771,773,771,3703
20240103,122800,400699795,771,771,771,771,0
20240103,122700,400699795,771,771,771,771,0
20240103,122600,400699795,771,773,773,771,427
20240103,122500,400369810,771,771,771,771,0
20240103,122400,400369810,771,773,773,771,48
20240103,122300,400332714,771,773,773,771,32
20240103,122200,400307982,772,772,772,772,2
20240103,122100,400306438,771,772,772,771,156
20240103,122000,400186019,771,771,771,771,4
20240103,121900,400182935,771,771,771,771,0
20240103,121800,400182935,771,772,772,771,2329
20240103,121700,398385223,772,772,772,772,0
20240103,121600,398385223,772,773,773,772,317
20240103,121500,398140496,771,772,772,771,266
20240103,121400,397935174,771,772,772,771,1612
20240103,121300,396691006,772,772,772,772,0
20240103,121200,396691006,772,772,772,772,1127
20240103,121100,395820962,771,772,772,771,22
20240103,121000,395803980,771,771,772,771,1350
20240103,120900,394762840,771,772,772,771,58
20240103,120800,394718120,771,772,773,771,2745
20240103,120700,392599370,772,772,773,772,2516
20240103,120600,390656540,772,773,773,772,7635
20240103,120500,384760959,774,774,774,774,0
20240103,120400,384760959,774,773,774,772,1243
20240103,120300,383800245,771,771,771,771,10
20240103,120200,383792535,771,773,774,771,807
20240103,120100,383168295,775,775,775,775,0
20240103,120000,383168295,775,775,775,775,0
20240103,115900,383168295,775,773,775,771,4202
20240103,115800,379919857,771,772,772,771,100
20240103,115700,379842743,772,772,772,772,0
20240103,115600,379842743,772,774,774,772,2425
20240103,115500,377968247,772,772,772,772,0
20240103,115400,377968247,772,772,772,772,0
20240103,115300,377968247,772,772,772,772,0
20240103,115200,377968247,772,773,774,771,3211
20240103,115100,375488129,773,773,773,773,0
20240103,115000,375488129,773,773,775,773,598
20240103,114900,375025697,775,775,775,775,0
20240103,114800,375025697,775,775,775,775,0
20240103,114700,375025697,775,775,775,775,0
20240103,114600,375025697,775,775,775,775,0
20240103,114500,375025697,775,775,775,775,0
20240103,114400,375025697,775,775,775,775,8
20240103,114300,375019497,773,773,773,773,13
20240103,114200,375009448,773,775,775,773,31
20240103,114100,374985483,773,773,773,773,0
20240103,114000,374985483,773,773,773,773,441
20240103,113900,374644590,772,775,775,772,547
20240103,113800,374220806,775,775,775,775,14
20240103,113700,374209956,775,775,775,775,0
20240103,113600,374209956,775,775,775,775,11
20240103,113500,374201431,772,772,772,772,0
20240103,113400,374201431,772,771,772,771,108
20240103,113300,374118061,771,771,772,771,1075
20240103,113200,373288436,771,771,771,771,1157
20240103,113100,372396389,771,772,772,771,7007
20240103,113000,366991684,772,772,772,772,34
20240103,112900,366965436,772,772,772,772,1
20240103,112800,366964664,772,772,772,772,20
20240103,112700,366949224,772,772,772,772,0
20240103,112600,366949224,772,773,773,772,56
20240103,112500,366905972,772,774,774,772,742
20240103,112400,366332601,775,775,775,775,20
20240103,112300,366317101,775,775,775,775,6
20240103,112200,366312451,775,775,775,775,0
20240103,112100,366312451,775,775,775,775,0
20240103,112000,366312451,775,775,775,775,7
20240103,111900,366307026,775,775,775,775,0
20240103,111800,366307026,775,773,775,772,101
20240103,111700,366229039,772,772,772,772,0
20240103,111600,366229039,772,772,772,772,0
20240103,111500,366229039,772,773,773,772,415
20240103,111400,365908343,772,773,773,772,125
20240103,111300,365811729,772,773,773,772,111
20240103,111200,365725937,771,771,771,771,0
20240103,111100,365725937,771,771,771,771,0
20240103,111000,365725937,771,771,771,771,0
20240103,110900,365725937,771,771,771,771,0
20240103,110800,365725937,771,772,774,771,6338
20240103,110700,360832249,774,774,774,774,0
20240103,110600,360832249,774,773,774,773,81
20240103,110500,360769635,772,772,772,772,0
20240103,110400,360769635,772,772,772,772,0
20240103,110300,360769635,772,773,773,772,861
20240103,110200,360104143,773,773,773,773,4
20240103,110100,360101051,772,772,772,772,0
20240103,110000,360101051,772,772,772,772,0
20240103,105900,360101051,772,772,772,772,0
20240103,105800,360101051,772,773,773,772,468
20240103,105700,359739393,772,772,772,772,0
20240103,105600,359739393,772,773,773,772,111
20240103,105500,359653601,772,771,772,771,535
20240103,105400,359240631,774,774,774,774,0
20240103,105300,359240631,774,774,774,774,0
20240103,105200,359240631,774,774,774,774,0
20240103,105100,359240631,774,774,774,774,0
20240103,105000,359240631,774,774,774,774,89
20240103,104900,359171745,775,775,775,775,1
20240103,104800,359170970,769,772,772,769,5097
20240103,104700,355242373,772,772,772,772,1
20240103,104600,355241601,772,772,772,772,0
20240103,104500,355241601,772,772,772,772,29
20240103,104400,355219213,772,772,772,772,0
20240103,104300,355219213,772,772,772,772,1605
20240103,104200,353980153,771,772,772,771,879
20240103,104100,353302443,771,772,772,771,9380
20240103,104000,346062091,775,775,775,775,1
20240103,103900,346061316,772,772,772,772,0
20240103,103800,346061316,772,772,772,772,0
20240103,103700,346061316,772,774,774,772,67
20240103,103600,346009463,774,774,774,774,0
20240103,103500,346009463,774,774,774,774,1062
20240103,103400,345187475,774,774,774,774,0
20240103,103300,345187475,774,774,774,774,0
20240103,103200,345187475,774,774,774,774,1
20240103,103100,345186701,773,774,774,773,59
20240103,103000,345141044,774,774,774,774,1
20240103,102900,345140270,771,771,771,771,0
20240103,102800,345140270,771,771,771,771,0
20240103,102700,345140270,771,773,773,771,368
20240103,102600,344855936,772,769,772,769,1724
20240103,102500,343529079,769,770,770,769,5581
20240103,102400,339233590,771,771,771,770,6130
20240103,102300,334508487,771,771,771,771,324
20240103,102200,334258683,770,769,770,768,7014
20240103,102100,328866263,769,769,769,769,0
20240103,102000,328866263,769,770,770,769,4048
20240103,101900,325753124,770,770,770,770,3077
20240103,101800,323383834,770,770,771,770,316
20240103,101700,323140488,770,771,771,770,2944
20240103,101600,320872289,771,772,772,770,36149
20240103,101500,293024846,771,771,771,771,0
20240103,101400,293024846,771,773,773,771,9973
20240103,101300,285323554,773,773,773,773,0
20240103,101200,285323554,773,774,774,773,2965
20240103,101100,283030829,774,774,774,774,0
20240103,101000,283030829,774,774,774,774,208
20240103,100900,282869837,773,773,773,773,0
20240103,100800,282869837,773,773,773,773,0
20240103,100700,282869837,773,773,774,773,1549
20240103,100600,281672308,773,774,774,773,990
20240103,100500,280906147,774,776,776,774,43
20240103,100400,280872805,774,776,776,774,45
20240103,100300,280837895,774,774,776,774,155
20240103,100200,280717905,773,776,777,773,8070
20240103,100100,274472278,775,775,775,775,11
20240103,100000,274463753,775,775,775,775,0
20240103,095900,274463753,775,775,775,775,0
20240103,095800,274463753,775,775,775,775,0
20240103,095700,274463753,775,775,775,775,270
20240103,095600,274254503,775,775,775,775,5
20240103,095500,274250628,775,775,775,775,0
20240103,095400,274250628,775,775,778,775,16601
20240103,095300,261376294,772,773,775,772,16331
20240103,095200,248731362,772,773,775,772,2745
20240103,095100,246606230,772,774,774,772,1485
20240103,095000,245457042,771,778,778,771,42499
20240103,094900,212525433,778,778,778,777,716
20240103,094800,211968446,777,778,778,777,6939
20240103,094700,206571879,778,778,778,777,2900
20240103,094600,204315858,777,777,777,777,2558
20240103,094500,202328292,777,777,777,777,44
20240103,094400,202294104,777,777,777,777,333
20240103,094300,202035363,777,777,777,777,5
20240103,094200,202031478,777,777,777,777,0
20240103,094100,202031478,777,780,780,777,73
20240103,094000,201974559,777,777,777,777,0
20240103,093900,201974559,777,779,779,777,472
20240103,093800,201607079,779,779,780,777,9675
20240103,093700,194068925,777,779,779,777,6
20240103,093600,194064253,776,776,779,775,8184
20240103,093500,187698879,777,777,777,775,1790
20240103,093400,186308228,775,777,777,775,3066
20240103,093300,183926020,776,775,776,775,3723
20240103,093200,181037685,775,776,776,775,5149
20240103,093100,177043235,776,776,777,775,15815
20240103,093000,164759582,775,772,775,772,808
20240103,092900,164133763,775,775,775,772,386
20240103,092800,163834655,775,771,775,771,44
20240103,092700,163800727,775,773,775,771,315
20240103,092600,163557184,771,771,771,771,852
20240103,092500,162900292,772,772,772,771,2207
20240103,092400,161196772,770,770,770,770,0
20240103,092300,161196772,770,770,770,770,483
20240103,092200,160824862,769,771,771,769,4624
20240103,092100,157264163,771,773,773,771,223
20240103,092000,157091830,771,772,773,771,3176
20240103,091900,154637841,770,772,772,770,9136
20240103,091800,147594193,770,772,772,770,3642
20240103,091700,144787850,772,770,772,770,346
20240103,091600,144521410,769,773,774,767,44794
20240103,091500,110082613,774,773,774,773,346
20240103,091400,109815102,773,770,773,768,2987
20240103,091300,107513317,768,769,769,768,3979
20240103,091200,104455350,768,770,772,768,8254
20240103,091100,98111921,769,768,769,767,3401
20240103,091000,95499468,766,766,766,766,0
20240103,090900,95499468,766,768,768,765,6381
20240103,090800,90608859,767,774,774,767,55595
20240103,090700,47740158,774,776,776,772,11066
20240103,090600,39164635,775,776,776,773,8782
20240103,090500,32366661,776,779,779,776,11
20240103,090400,32358095,778,776,778,774,10295
20240103,090300,24357353,774,776,776,773,1322
20240103,090200,23334323,776,776,776,774,4516
20240103,090100,19831383,776,776,779,773,1965
20240103,090000,18305178,772,779,779,772,22562