KissMeData/031820/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,191400,403544076,776,776,776,776,4180
20240104,191300,403544076,776,776,776,776,0
20240104,191200,403544076,776,776,776,776,0
20240104,191100,403544076,776,776,776,776,0
20240104,191000,403544076,776,776,776,776,0
20240104,190900,403544076,776,776,776,776,0
20240104,190800,403544076,776,776,776,776,0
20240104,190700,403544076,776,776,776,776,0
20240104,190600,403544076,776,776,776,776,0
20240104,190500,403544076,776,776,776,776,0
20240104,190400,403544076,776,776,776,776,0
20240104,190300,403544076,776,776,776,776,0
20240104,190200,403544076,776,776,776,776,0
20240104,190100,403544076,776,776,776,776,0
20240104,190000,403544076,776,776,776,776,0
20240104,185900,403544076,776,776,776,776,0
20240104,185800,403544076,776,776,776,776,0
20240104,185700,403544076,776,776,776,776,0
20240104,185600,403544076,776,776,776,776,0
20240104,185500,403544076,776,776,776,776,0
20240104,185400,403544076,776,776,776,776,0
20240104,185300,403544076,776,776,776,776,0
20240104,185200,403544076,776,776,776,776,0
20240104,185100,403544076,776,776,776,776,0
20240104,185000,403544076,776,776,776,776,0
20240104,184900,403544076,776,776,776,776,0
20240104,184800,403544076,776,776,776,776,0
20240104,184700,403544076,776,776,776,776,0
20240104,184600,403544076,776,776,776,776,0
20240104,184500,403544076,776,776,776,776,0
20240104,184400,403544076,776,776,776,776,4180
20240104,184300,403544076,776,776,776,776,0
20240104,184200,403544076,776,776,776,776,0
20240104,184100,403544076,776,776,776,776,0
20240104,184000,403544076,776,776,776,776,0
20240104,183900,403544076,776,776,776,776,0
20240104,183800,403544076,776,776,776,776,0
20240104,183700,403544076,776,776,776,776,0
20240104,183600,403544076,776,776,776,776,0
20240104,183500,403544076,776,776,776,776,0
20240104,183400,403544076,776,776,776,776,0
20240104,183300,403544076,776,776,776,776,0
20240104,183200,403544076,776,776,776,776,0
20240104,183100,403544076,776,776,776,776,0
20240104,183000,403544076,776,776,776,776,0
20240104,182900,403544076,776,776,776,776,0
20240104,182800,403544076,776,776,776,776,0
20240104,182700,403544076,776,776,776,776,0
20240104,182600,403544076,776,776,776,776,0
20240104,182500,403544076,776,776,776,776,0
20240104,182400,403544076,776,776,776,776,0
20240104,182300,403544076,776,776,776,776,0
20240104,182200,403544076,776,776,776,776,0
20240104,182100,403544076,776,776,776,776,0
20240104,182000,403544076,776,776,776,776,0
20240104,181900,403544076,776,776,776,776,0
20240104,181800,403544076,776,776,776,776,0
20240104,181700,403544076,776,776,776,776,0
20240104,181600,403544076,776,776,776,776,0
20240104,181500,403544076,776,776,776,776,0
20240104,181400,403544076,776,776,776,776,4180
20240104,181300,403544076,776,776,776,776,0
20240104,181200,403544076,776,776,776,776,0
20240104,181100,403544076,776,776,776,776,0
20240104,181000,403544076,776,776,776,776,0
20240104,180900,403544076,776,776,776,776,0
20240104,180800,403544076,776,776,776,776,0
20240104,180700,403544076,776,776,776,776,0
20240104,180600,403544076,776,776,776,776,0
20240104,180500,403544076,776,776,776,776,0
20240104,180400,403544076,776,776,776,776,0
20240104,180300,403544076,776,776,776,776,0
20240104,180200,403544076,776,776,776,776,0
20240104,180100,403544076,776,776,776,776,0
20240104,180000,403544076,776,776,776,776,0
20240104,175900,403544076,776,776,776,776,0
20240104,175800,403544076,776,776,776,776,0
20240104,175700,403544076,776,776,776,776,0
20240104,175600,403544076,776,776,776,776,0
20240104,175500,403544076,776,776,776,776,0
20240104,175400,403544076,776,776,776,776,0
20240104,175300,403544076,776,776,776,776,0
20240104,175200,403544076,776,776,776,776,0
20240104,175100,403544076,776,776,776,776,0
20240104,175000,403544076,776,776,776,776,0
20240104,174900,403544076,776,776,776,776,0
20240104,174800,403544076,776,776,776,776,0
20240104,174700,403544076,776,776,776,776,0
20240104,174600,403544076,776,776,776,776,0
20240104,174500,403544076,776,776,776,776,0
20240104,174400,403544076,776,776,776,776,4180
20240104,174300,403544076,776,776,776,776,0
20240104,174200,403544076,776,776,776,776,0
20240104,174100,403544076,776,776,776,776,0
20240104,174000,403544076,776,776,776,776,0
20240104,173900,403544076,776,776,776,776,0
20240104,173800,403544076,776,776,776,776,0
20240104,173700,403544076,776,776,776,776,0
20240104,173600,403544076,776,776,776,776,0
20240104,173500,403544076,776,776,776,776,0
20240104,173400,403544076,776,776,776,776,0
20240104,173300,403544076,776,776,776,776,0
20240104,173200,403544076,776,776,776,776,0
20240104,173100,403544076,776,776,776,776,0
20240104,173000,403544076,776,776,776,776,0
20240104,172900,403544076,776,776,776,776,0
20240104,172800,403544076,776,776,776,776,0
20240104,172700,403544076,776,776,776,776,0
20240104,172600,403544076,776,776,776,776,0
20240104,172500,403544076,776,776,776,776,0
20240104,172400,403544076,776,776,776,776,0
20240104,172300,403544076,776,776,776,776,0
20240104,172200,403544076,776,776,776,776,0
20240104,172100,403544076,776,776,776,776,0
20240104,172000,403544076,776,776,776,776,0
20240104,171900,403544076,776,776,776,776,0
20240104,171800,403544076,776,776,776,776,0
20240104,171700,403544076,776,776,776,776,0
20240104,171600,403544076,776,776,776,776,0
20240104,171500,403544076,776,776,776,776,0
20240104,171400,403544076,776,776,776,776,4180
20240104,171300,403544076,776,776,776,776,0
20240104,171200,403544076,776,776,776,776,0
20240104,171100,403544076,776,776,776,776,0
20240104,171000,403544076,776,776,776,776,0
20240104,170900,403544076,776,776,776,776,0
20240104,170800,403544076,776,776,776,776,0
20240104,170700,403544076,776,776,776,776,0
20240104,170600,403544076,776,776,776,776,0
20240104,170500,403544076,776,776,776,776,0
20240104,170400,403544076,776,776,776,776,0
20240104,170300,403544076,776,776,776,776,0
20240104,170200,403544076,776,776,776,776,0
20240104,170100,403544076,776,776,776,776,0
20240104,170000,403544076,776,776,776,776,0
20240104,165900,403544076,776,776,776,776,0
20240104,165800,403544076,776,776,776,776,0
20240104,165700,403544076,776,776,776,776,0
20240104,165600,403544076,776,776,776,776,0
20240104,165500,403544076,776,776,776,776,0
20240104,165400,403544076,776,776,776,776,0
20240104,165300,403544076,776,776,776,776,0
20240104,165200,403544076,776,776,776,776,0
20240104,165100,403544076,776,776,776,776,0
20240104,165000,403544076,776,776,776,776,0
20240104,164900,403544076,776,776,776,776,0
20240104,164800,403544076,776,776,776,776,0
20240104,164700,403544076,776,776,776,776,0
20240104,164600,403544076,776,776,776,776,0
20240104,164500,403544076,776,776,776,776,0
20240104,164400,403544076,776,776,776,776,4180
20240104,164300,403544076,776,776,776,776,0
20240104,164200,403544076,776,776,776,776,0
20240104,164100,403544076,776,776,776,776,0
20240104,164000,403544076,776,776,776,776,0
20240104,163900,403544076,776,776,776,776,0
20240104,163800,403544076,776,776,776,776,0
20240104,163700,403544076,776,776,776,776,0
20240104,163600,403544076,776,776,776,776,0
20240104,163500,403544076,776,776,776,776,0
20240104,163400,403544076,776,776,776,776,0
20240104,163300,403544076,776,776,776,776,0
20240104,163200,403544076,776,776,776,776,0
20240104,163100,403544076,776,776,776,776,0
20240104,163000,403544076,776,776,776,776,0
20240104,162900,403544076,776,776,776,776,0
20240104,162800,403544076,776,776,776,776,0
20240104,162700,403544076,776,776,776,776,0
20240104,162600,403544076,776,776,776,776,0
20240104,162500,403544076,776,776,776,776,0
20240104,162400,403544076,776,776,776,776,0
20240104,162300,403544076,776,776,776,776,0
20240104,162200,403544076,776,776,776,776,0
20240104,162100,403544076,776,776,776,776,0
20240104,162000,403544076,776,776,776,776,0
20240104,161900,403544076,776,776,776,776,0
20240104,161800,403544076,776,776,776,776,0
20240104,161700,403544076,776,776,776,776,0
20240104,161600,403544076,776,776,776,776,0
20240104,161500,403544076,776,776,776,776,0
20240104,161400,403544076,776,776,776,776,4180
20240104,161300,403544076,776,776,776,776,0
20240104,161200,403544076,776,776,776,776,0
20240104,161100,403544076,776,776,776,776,0
20240104,161000,403544076,776,776,776,776,0
20240104,160900,403544076,776,776,776,776,0
20240104,160800,403544076,776,776,776,776,0
20240104,160700,403544076,776,776,776,776,0
20240104,160600,403544076,776,776,776,776,0
20240104,160500,403544076,776,776,776,776,0
20240104,160400,403544076,776,776,776,776,0
20240104,160300,403544076,776,776,776,776,0
20240104,160200,403544076,776,776,776,776,0
20240104,160100,403544076,776,776,776,776,0
20240104,160000,403544076,776,776,776,776,0
20240104,155900,403544076,776,776,776,776,0
20240104,155800,403544076,776,776,776,776,0
20240104,155700,403544076,776,776,776,776,0
20240104,155600,403544076,776,776,776,776,0
20240104,155500,403544076,776,776,776,776,0
20240104,155400,403544076,776,776,776,776,0
20240104,155300,403544076,776,776,776,776,0
20240104,155200,403544076,776,776,776,776,0
20240104,155100,403544076,776,776,776,776,0
20240104,155000,403544076,776,776,776,776,0
20240104,154900,403544076,776,776,776,776,0
20240104,154800,403544076,776,776,776,776,0
20240104,154700,403544076,776,776,776,776,0
20240104,154600,403544076,776,776,776,776,0
20240104,154500,403544076,776,776,776,776,0
20240104,154400,403544076,776,776,776,776,4180
20240104,154300,403544076,776,776,776,776,0
20240104,154200,403544076,776,776,776,776,0
20240104,154100,403544076,776,776,776,776,0
20240104,154000,403544076,776,776,776,776,0
20240104,153900,403544076,776,776,776,776,0
20240104,153800,403544076,776,776,776,776,0
20240104,153700,403544076,776,776,776,776,0
20240104,153600,403544076,776,776,776,776,0
20240104,153500,403544076,776,776,776,776,0
20240104,153400,403544076,776,776,776,776,0
20240104,153300,403544076,776,776,776,776,0
20240104,153200,403544076,776,776,776,776,0
20240104,153100,403544076,776,776,776,776,0
20240104,153000,403544076,776,776,776,776,4180
20240104,152900,400300396,777,777,777,777,0
20240104,152800,400300396,777,777,777,777,0
20240104,152700,400300396,777,777,777,777,0
20240104,152600,400300396,777,777,777,777,0
20240104,152500,400300396,777,777,777,777,0
20240104,152400,400300396,777,777,777,777,0
20240104,152300,400300396,777,777,777,777,0
20240104,152200,400300396,777,777,777,777,0
20240104,152100,400300396,777,777,777,777,0
20240104,152000,400300396,777,777,777,777,0
20240104,151900,400300396,777,776,777,776,4351
20240104,151800,396924013,776,775,777,775,451
20240104,151700,396574420,775,775,775,775,0
20240104,151600,396574420,775,775,775,775,0
20240104,151500,396574420,775,775,775,775,0
20240104,151400,396574420,775,774,775,774,1593
20240104,151300,395341437,775,775,775,775,2
20240104,151200,395339887,775,774,775,774,601
20240104,151100,394874512,774,774,774,774,200
20240104,151000,394719712,775,774,775,774,70
20240104,150900,394665531,774,774,774,774,0
20240104,150800,394665531,774,774,774,774,875
20240104,150700,393988281,773,773,773,773,3000
20240104,150600,391669281,774,774,774,774,1
20240104,150500,391668507,773,773,773,773,0
20240104,150400,391668507,773,774,774,773,625
20240104,150300,391185372,775,775,775,775,2569
20240104,150200,389194397,775,775,775,775,4
20240104,150100,389191297,775,774,775,774,8
20240104,150000,389185104,773,773,773,773,0
20240104,145900,389185104,773,774,774,772,195
20240104,145800,389034367,775,774,775,774,12
20240104,145700,389025068,773,773,773,773,139
20240104,145600,388917621,774,774,774,774,171
20240104,145500,388785267,774,774,774,774,1
20240104,145400,388784493,773,774,774,773,2
20240104,145300,388782946,775,775,775,775,0
20240104,145200,388782946,775,775,775,775,14
20240104,145100,388772096,771,773,773,771,702
20240104,145000,388230279,773,775,775,773,1119
20240104,144900,387365290,773,773,773,773,0
20240104,144800,387365290,773,773,773,773,100
20240104,144700,387287990,773,773,773,773,0
20240104,144600,387287990,773,773,773,773,58
20240104,144500,387243156,773,773,773,773,0
20240104,144400,387243156,773,775,775,773,28
20240104,144300,387221458,772,775,775,772,33
20240104,144200,387195976,772,772,772,772,59
20240104,144100,387150428,772,776,776,772,14222
20240104,144000,376165845,776,776,776,776,0
20240104,143900,376165845,776,773,776,773,6
20240104,143800,376161204,773,773,773,773,0
20240104,143700,376161204,773,773,773,773,1
20240104,143600,376160431,776,776,776,776,0
20240104,143500,376160431,776,776,776,776,0
20240104,143400,376160431,776,776,776,776,1
20240104,143300,376159655,773,775,775,773,8451
20240104,143200,369627029,773,773,773,773,0
20240104,143100,369627029,773,773,773,773,0
20240104,143000,369627029,773,776,776,773,2000
20240104,142900,368079647,777,777,777,777,2
20240104,142800,368078093,777,777,777,777,0
20240104,142700,368078093,777,777,777,777,0
20240104,142600,368078093,777,777,777,777,0
20240104,142500,368078093,777,777,777,777,0
20240104,142400,368078093,777,777,777,777,0
20240104,142300,368078093,777,777,777,777,1
20240104,142200,368077316,777,777,777,777,0
20240104,142100,368077316,777,777,777,777,0
20240104,142000,368077316,777,777,777,777,0
20240104,141900,368077316,777,777,777,777,1
20240104,141800,368076539,775,777,777,775,29
20240104,141700,368054062,775,776,776,775,9032
20240104,141600,361053947,776,776,776,776,5101
20240104,141500,357095571,776,777,777,776,3389
20240104,141400,354465706,777,777,777,777,1
20240104,141300,354464929,777,777,777,777,0
20240104,141200,354464929,777,777,777,777,2
20240104,141100,354463375,777,777,777,777,0
20240104,141000,354463375,777,777,777,777,0
20240104,140900,354463375,777,777,777,777,353
20240104,140800,354189094,777,777,777,777,20000
20240104,140700,338649094,778,778,778,778,0
20240104,140600,338649094,778,778,778,778,0
20240104,140500,338649094,778,778,778,778,174
20240104,140400,338513722,779,779,779,779,0
20240104,140300,338513722,779,779,779,779,1
20240104,140200,338512943,779,779,779,779,20
20240104,140100,338497363,779,778,779,778,4000
20240104,140000,335381913,778,778,778,778,0
20240104,135900,335381913,778,778,778,778,102
20240104,135800,335302557,777,777,777,777,378
20240104,135700,335008851,777,777,777,777,4000
20240104,135600,331900851,777,777,777,777,0
20240104,135500,331900851,777,777,777,777,605
20240104,135400,331430766,777,777,777,777,1000
20240104,135300,330653766,777,777,777,777,500
20240104,135200,330265266,778,778,778,778,2
20240104,135100,330263710,777,778,778,777,332
20240104,135000,330005714,778,778,778,778,568
20240104,134900,329563810,777,777,778,777,651
20240104,134800,329057982,778,778,778,778,1714
20240104,134700,327724490,778,778,778,778,0
20240104,134600,327724490,778,778,778,778,201
20240104,134500,327568112,779,779,779,779,0
20240104,134400,327568112,779,779,779,779,641
20240104,134300,327068773,779,779,779,779,0
20240104,134200,327068773,779,779,779,779,0
20240104,134100,327068773,779,779,779,779,0
20240104,134000,327068773,779,779,779,779,500
20240104,133900,326679273,779,779,779,779,0
20240104,133800,326679273,779,779,779,779,0
20240104,133700,326679273,779,779,779,779,0
20240104,133600,326679273,779,779,779,779,0
20240104,133500,326679273,779,779,779,779,0
20240104,133400,326679273,779,779,779,779,109
20240104,133300,326594362,779,778,779,777,2335
20240104,133200,324780061,779,779,779,779,0
20240104,133100,324780061,779,779,779,779,0
20240104,133000,324780061,779,779,779,779,1
20240104,132900,324779282,779,779,779,779,0
20240104,132800,324779282,779,779,779,779,0
20240104,132700,324779282,779,779,779,779,1
20240104,132600,324778503,777,777,777,777,180
20240104,132500,324638643,777,777,777,777,2713
20240104,132400,322530642,778,778,778,778,1402
20240104,132300,321439886,778,779,779,778,3
20240104,132200,321437550,779,779,779,779,1
20240104,132100,321436771,779,779,779,779,0
20240104,132000,321436771,779,779,779,779,110
20240104,131900,321351081,779,779,779,779,0
20240104,131800,321351081,779,779,779,779,12
20240104,131700,321341733,779,779,779,779,0
20240104,131600,321341733,779,779,779,779,0
20240104,131500,321341733,779,779,779,779,1
20240104,131400,321340954,779,779,779,779,0
20240104,131300,321340954,779,779,779,779,4
20240104,131200,321337838,779,779,779,779,15
20240104,131100,321326153,779,779,779,779,2
20240104,131000,321324595,779,779,779,779,5
20240104,130900,321320700,779,779,779,779,4
20240104,130800,321317584,779,780,780,779,74
20240104,130700,321259933,780,780,780,780,0
20240104,130600,321259933,780,779,780,779,32
20240104,130500,321235004,778,778,778,778,1199
20240104,130400,320302182,778,778,778,778,4
20240104,130300,320299070,778,778,778,778,7
20240104,130200,320293624,777,778,778,777,3904
20240104,130100,317256397,779,779,779,779,3
20240104,130000,317254060,779,779,779,779,2002
20240104,125900,315694502,780,780,780,780,0
20240104,125800,315694502,780,780,780,780,89
20240104,125700,315625082,780,780,780,780,0
20240104,125600,315625082,780,778,780,778,298
20240104,125500,315392998,779,780,780,779,1000
20240104,125400,314613498,780,780,780,780,16
20240104,125300,314601018,780,779,780,779,3000
20240104,125200,312263416,779,779,779,779,13
20240104,125100,312253289,779,779,779,779,0
20240104,125000,312253289,779,779,779,779,1100
20240104,124900,311396389,779,779,779,779,3000
20240104,124800,309059389,779,778,779,778,586
20240104,124700,308603461,779,779,779,779,120
20240104,124600,308509981,779,779,779,779,0
20240104,124500,308509981,779,779,779,778,611
20240104,124400,308034612,778,779,779,778,1546
20240104,124300,306830279,779,779,779,779,5635
20240104,124200,302440614,778,778,778,778,1
20240104,124100,302439836,779,776,779,776,6000
20240104,124000,297775276,775,775,775,775,150
20240104,123900,297659026,775,776,776,775,100
20240104,123800,297581523,777,776,777,776,73
20240104,123700,297524859,775,775,775,775,400
20240104,123600,297214859,776,776,776,776,0
20240104,123500,297214859,776,775,776,775,1244
20240104,123400,296250310,775,774,775,774,259
20240104,123300,296049834,774,774,774,774,8
20240104,123200,296043642,774,774,774,774,574
20240104,123100,295599366,774,774,774,774,200
20240104,123000,295444566,775,775,775,775,0
20240104,122900,295444566,775,775,775,775,2
20240104,122800,295443016,775,775,775,775,18
20240104,122700,295429066,775,776,776,775,293
20240104,122600,295201950,775,775,775,775,100
20240104,122500,295124450,776,776,776,776,70
20240104,122400,295070130,777,777,777,777,2
20240104,122300,295068576,777,777,777,777,29
20240104,122200,295046043,777,777,777,777,60
20240104,122100,294999423,777,777,777,777,0
20240104,122000,294999423,777,777,777,777,0
20240104,121900,294999423,777,777,777,777,7
20240104,121800,294993984,777,777,777,777,3
20240104,121700,294991653,776,776,776,776,251
20240104,121600,294796877,776,776,776,776,0
20240104,121500,294796877,776,776,776,776,0
20240104,121400,294796877,776,776,776,776,0
20240104,121300,294796877,776,776,776,776,0
20240104,121200,294796877,776,776,776,776,257
20240104,121100,294597445,777,777,777,777,0
20240104,121000,294597445,777,777,777,777,2
20240104,120900,294595891,777,777,777,777,20
20240104,120800,294580351,777,777,777,777,2718
20240104,120700,292468465,777,777,777,776,363
20240104,120600,292186444,777,777,777,777,0
20240104,120500,292186444,777,777,777,777,0
20240104,120400,292186444,777,777,777,777,945
20240104,120300,291452179,779,779,779,779,100
20240104,120200,291374279,779,777,779,777,4734
20240104,120100,287694646,777,776,777,776,1185
20240104,120000,286775085,775,773,775,773,13768
20240104,115900,276106671,773,773,773,773,1
20240104,115800,276105898,772,772,772,772,2166
20240104,115700,274433746,772,772,772,772,1
20240104,115600,274432974,770,772,772,770,16457
20240104,115500,261760974,772,772,772,772,1
20240104,115400,261760202,770,772,772,770,4
20240104,115300,261757118,772,771,772,771,361
20240104,115200,261478786,770,771,771,770,4
20240104,115100,261475705,771,771,771,771,10
20240104,115000,261467995,772,771,772,771,43
20240104,114900,261434841,771,771,771,771,1
20240104,114800,261434070,770,771,771,770,4825
20240104,114700,257717852,771,771,771,771,2523
20240104,114600,255772619,771,771,771,771,1
20240104,114500,255771848,771,771,771,771,64
20240104,114400,255722504,771,770,771,770,1003
20240104,114300,254950193,771,771,771,771,101
20240104,114200,254872322,771,771,771,771,100
20240104,114100,254795222,771,771,771,770,1227
20240104,114000,253850430,770,770,770,769,3877
20240104,113900,250867197,770,770,770,770,5
20240104,113800,250863347,770,770,770,770,1
20240104,113700,250862577,770,770,770,770,26
20240104,113600,250842557,770,770,770,770,1
20240104,113500,250841787,769,769,769,769,7548
20240104,113400,245037375,769,769,769,769,1
20240104,113300,245036606,769,768,769,767,6394
20240104,113200,240130847,769,770,770,769,7951
20240104,113100,234016527,770,769,770,768,2062
20240104,113000,232430858,769,769,769,769,11
20240104,112900,232422399,769,769,769,769,1
20240104,112800,232421630,769,769,769,769,3
20240104,112700,232419323,769,769,769,769,1
20240104,112600,232418554,769,769,769,769,1
20240104,112500,232417785,768,769,769,768,501
20240104,112400,232033016,769,769,769,769,2
20240104,112300,232031478,769,769,769,769,261
20240104,112200,231830769,769,769,769,769,2
20240104,112100,231829231,769,769,769,769,1
20240104,112000,231828462,769,768,769,768,1001
20240104,111900,231059693,769,769,769,769,1
20240104,111800,231058924,769,769,769,769,1
20240104,111700,231058155,768,768,768,768,1226
20240104,111600,230116587,768,768,768,768,1
20240104,111500,230115819,768,768,768,768,1
20240104,111400,230115051,768,768,768,768,1
20240104,111300,230114283,768,768,768,768,1
20240104,111200,230113515,768,767,768,766,2002
20240104,111100,228578923,766,768,768,766,61
20240104,111000,228532185,768,767,768,766,20
20240104,110900,228516838,768,768,768,768,3
20240104,110800,228514534,768,768,768,768,1
20240104,110700,228513766,768,768,768,768,1
20240104,110600,228512998,766,766,766,766,1000
20240104,110500,227746998,766,768,768,766,111
20240104,110400,227661770,768,767,768,767,15332
20240104,110300,215887125,768,768,768,767,321
20240104,110200,215640916,768,768,768,768,1
20240104,110100,215640148,768,768,768,768,1
20240104,110000,215639380,768,768,768,768,3
20240104,105900,215637076,766,767,768,766,7763
20240104,105800,209687444,768,768,768,768,101
20240104,105700,209609876,768,767,768,767,2706
20240104,105600,207533668,766,766,766,766,580
20240104,105500,207089388,767,767,768,767,27
20240104,105400,207068664,767,763,767,763,21503
20240104,105300,190661871,763,772,772,762,48259
20240104,105200,153736147,772,772,772,772,1
20240104,105100,153735375,772,768,772,768,13
20240104,105000,153725387,768,768,772,768,2327
20240104,104900,151938243,772,769,772,769,51
20240104,104800,151899021,769,770,770,769,3547
20240104,104700,149171377,770,770,773,770,14684
20240104,104600,137864694,773,771,773,770,2208
20240104,104500,136164324,771,771,773,771,6607
20240104,104400,131070325,773,774,774,772,1064
20240104,104300,130248914,774,774,774,774,1
20240104,104200,130248140,774,774,774,774,1
20240104,104100,130247366,774,774,774,774,1
20240104,104000,130246592,772,774,774,772,348
20240104,103900,129977482,772,774,774,772,156
20240104,103800,129857048,774,772,774,772,484
20240104,103700,129483398,774,774,774,774,1
20240104,103600,129482624,774,772,774,772,2099
20240104,103500,127862194,774,774,774,774,1
20240104,103400,127861420,774,774,774,774,2
20240104,103300,127859872,774,774,774,774,1
20240104,103200,127859098,774,774,774,774,1
20240104,103100,127858324,774,774,774,774,1
20240104,103000,127857550,774,774,774,774,0
20240104,102900,127857550,774,772,774,772,210
20240104,102800,127695428,774,774,774,774,1
20240104,102700,127694654,774,773,774,773,31
20240104,102600,127670690,774,774,774,774,1
20240104,102500,127669916,774,773,774,773,85
20240104,102400,127604208,773,774,774,773,1669
20240104,102300,126314070,774,774,775,774,5917
20240104,102200,121734311,772,774,774,772,231
20240104,102100,121555977,774,774,774,774,1
20240104,102000,121555203,774,771,774,771,5496
20240104,101900,117317784,774,774,774,774,1
20240104,101800,117317010,771,774,774,771,11
20240104,101700,117308526,774,774,774,774,1
20240104,101600,117307752,774,772,774,772,3000
20240104,101500,114991750,774,774,774,771,570
20240104,101400,114551829,774,774,774,774,1
20240104,101300,114551055,774,771,774,771,173
20240104,101200,114417669,774,771,774,771,2484
20240104,101100,112502170,774,774,774,774,122
20240104,101000,112407742,774,771,774,771,7633
20240104,100900,106522696,774,771,774,771,3344
20240104,100800,103944426,775,772,775,772,9626
20240104,100700,96513151,775,775,775,775,4
20240104,100600,96510051,775,775,775,773,3013
20240104,100500,94180976,773,775,775,773,3540
20240104,100400,91444440,775,775,775,775,1
20240104,100300,91443665,775,774,775,774,908
20240104,100200,90740862,774,774,774,774,2
20240104,100100,90739314,773,775,775,773,7836
20240104,100000,84675084,776,774,777,774,22001
20240104,095900,67589602,774,775,775,774,8
20240104,095800,67583409,775,775,775,775,1
20240104,095700,67582634,775,775,775,775,3
20240104,095600,67580309,775,774,775,774,1994
20240104,095500,66036303,774,774,774,774,1
20240104,095400,66035529,774,774,774,774,1
20240104,095300,66034755,774,774,774,774,7
20240104,095200,66029337,774,774,774,774,301
20240104,095100,65796363,774,774,774,774,11
20240104,095000,65787849,774,773,774,773,606
20240104,094900,65319410,773,773,773,773,1
20240104,094800,65318637,773,772,773,772,1590
20240104,094700,64091156,772,772,772,772,2
20240104,094600,64089612,772,772,772,772,551
20240104,094500,63664240,772,772,773,772,1167
20240104,094400,62763151,773,773,773,773,101
20240104,094300,62685078,772,772,772,772,1166
20240104,094200,61784926,773,773,773,773,1
20240104,094100,61784153,773,773,773,773,1
20240104,094000,61783380,773,773,773,773,1
20240104,093900,61782607,773,773,773,773,1
20240104,093800,61781834,773,773,773,773,2
20240104,093700,61780288,771,773,773,771,200
20240104,093600,61626086,772,772,772,772,767
20240104,093500,61033962,772,775,775,772,3420
20240104,093400,58393288,775,775,775,775,4
20240104,093300,58390188,775,775,775,775,21
20240104,093200,58373913,775,775,775,775,14
20240104,093100,58363063,775,775,775,775,210
20240104,093000,58200313,775,775,775,775,1
20240104,092900,58199538,775,775,775,775,1
20240104,092800,58198763,775,775,775,775,2323
20240104,092700,56398438,775,775,775,775,1
20240104,092600,56397663,775,775,775,775,1
20240104,092500,56396888,775,775,775,775,2
20240104,092400,56395338,771,775,775,771,5193
20240104,092300,52382202,775,775,775,775,1
20240104,092200,52381427,775,775,775,775,2
20240104,092100,52379877,775,773,775,773,864
20240104,092000,51712003,773,773,773,773,1653
20240104,091900,50434234,773,776,776,772,5567
20240104,091800,46133881,776,776,776,776,0
20240104,091700,46133881,776,776,776,776,131
20240104,091600,46032225,775,776,776,775,134
20240104,091500,45928374,775,775,776,775,1400
20240104,091400,44843373,775,774,775,774,101
20240104,091300,44765198,774,772,774,772,4038
20240104,091200,41646628,771,771,772,771,320
20240104,091100,41399907,772,771,772,771,1313
20240104,091000,40387577,770,770,771,769,1525
20240104,090900,39213375,770,774,774,769,11476
20240104,090800,30370958,774,773,774,773,2638
20240104,090700,28331783,773,772,773,772,1122
20240104,090600,27464487,773,773,773,773,714
20240104,090500,26912565,773,772,773,772,2642
20240104,090400,24870349,773,774,774,773,2065
20240104,090300,23272044,774,774,774,774,1088
20240104,090200,22429932,774,771,774,771,16
20240104,090100,22417593,771,774,774,771,10831
20240104,090000,14047326,774,774,774,774,18149