KissMeData/031860/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,191400,595417657,330,330,330,330,23630
20240109,191300,595417657,330,330,330,330,0
20240109,191200,595417657,330,330,330,330,0
20240109,191100,595417657,330,330,330,330,0
20240109,191000,595417657,330,330,330,330,0
20240109,190900,595417657,330,330,330,330,0
20240109,190800,595417657,330,330,330,330,0
20240109,190700,595417657,330,330,330,330,0
20240109,190600,595417657,330,330,330,330,0
20240109,190500,595417657,330,330,330,330,0
20240109,190400,595417657,330,330,330,330,0
20240109,190300,595417657,330,330,330,330,0
20240109,190200,595417657,330,330,330,330,0
20240109,190100,595417657,330,330,330,330,0
20240109,190000,595417657,330,330,330,330,0
20240109,185900,595417657,330,330,330,330,0
20240109,185800,595417657,330,330,330,330,0
20240109,185700,595417657,330,330,330,330,0
20240109,185600,595417657,330,330,330,330,0
20240109,185500,595417657,330,330,330,330,0
20240109,185400,595417657,330,330,330,330,0
20240109,185300,595417657,330,330,330,330,0
20240109,185200,595417657,330,330,330,330,0
20240109,185100,595417657,330,330,330,330,0
20240109,185000,595417657,330,330,330,330,0
20240109,184900,595417657,330,330,330,330,0
20240109,184800,595417657,330,330,330,330,0
20240109,184700,595417657,330,330,330,330,0
20240109,184600,595417657,330,330,330,330,0
20240109,184500,595417657,330,330,330,330,0
20240109,184400,595417657,330,330,330,330,23630
20240109,184300,595417657,330,330,330,330,0
20240109,184200,595417657,330,330,330,330,0
20240109,184100,595417657,330,330,330,330,0
20240109,184000,595417657,330,330,330,330,0
20240109,183900,595417657,330,330,330,330,0
20240109,183800,595417657,330,330,330,330,0
20240109,183700,595417657,330,330,330,330,0
20240109,183600,595417657,330,330,330,330,0
20240109,183500,595417657,330,330,330,330,0
20240109,183400,595417657,330,330,330,330,0
20240109,183300,595417657,330,330,330,330,0
20240109,183200,595417657,330,330,330,330,0
20240109,183100,595417657,330,330,330,330,0
20240109,183000,595417657,330,330,330,330,0
20240109,182900,595417657,330,330,330,330,0
20240109,182800,595417657,330,330,330,330,0
20240109,182700,595417657,330,330,330,330,0
20240109,182600,595417657,330,330,330,330,0
20240109,182500,595417657,330,330,330,330,0
20240109,182400,595417657,330,330,330,330,0
20240109,182300,595417657,330,330,330,330,0
20240109,182200,595417657,330,330,330,330,0
20240109,182100,595417657,330,330,330,330,0
20240109,182000,595417657,330,330,330,330,0
20240109,181900,595417657,330,330,330,330,0
20240109,181800,595417657,330,330,330,330,0
20240109,181700,595417657,330,330,330,330,0
20240109,181600,595417657,330,330,330,330,0
20240109,181500,595417657,330,330,330,330,0
20240109,181400,595417657,330,330,330,330,23630
20240109,181300,595417657,330,330,330,330,0
20240109,181200,595417657,330,330,330,330,0
20240109,181100,595417657,330,330,330,330,0
20240109,181000,595417657,330,330,330,330,0
20240109,180900,595417657,330,330,330,330,0
20240109,180800,595417657,330,330,330,330,0
20240109,180700,595417657,330,330,330,330,0
20240109,180600,595417657,330,330,330,330,0
20240109,180500,595417657,330,330,330,330,0
20240109,180400,595417657,330,330,330,330,0
20240109,180300,595417657,330,330,330,330,0
20240109,180200,595417657,330,330,330,330,0
20240109,180100,595417657,330,330,330,330,0
20240109,180000,595417657,330,330,330,330,0
20240109,175900,595417657,330,330,330,330,0
20240109,175800,595417657,330,330,330,330,0
20240109,175700,595417657,330,330,330,330,0
20240109,175600,595417657,330,330,330,330,0
20240109,175500,595417657,330,330,330,330,0
20240109,175400,595417657,330,330,330,330,0
20240109,175300,595417657,330,330,330,330,0
20240109,175200,595417657,330,330,330,330,0
20240109,175100,595417657,330,330,330,330,0
20240109,175000,595417657,330,330,330,330,0
20240109,174900,595417657,330,330,330,330,0
20240109,174800,595417657,330,330,330,330,0
20240109,174700,595417657,330,330,330,330,0
20240109,174600,595417657,330,330,330,330,0
20240109,174500,595417657,330,330,330,330,0
20240109,174400,595417657,330,330,330,330,23630
20240109,174300,595417657,330,330,330,330,0
20240109,174200,595417657,330,330,330,330,0
20240109,174100,595417657,330,330,330,330,0
20240109,174000,595417657,330,330,330,330,0
20240109,173900,595417657,330,330,330,330,0
20240109,173800,595417657,330,330,330,330,0
20240109,173700,595417657,330,330,330,330,0
20240109,173600,595417657,330,330,330,330,0
20240109,173500,595417657,330,330,330,330,0
20240109,173400,595417657,330,330,330,330,0
20240109,173300,595417657,330,330,330,330,0
20240109,173200,595417657,330,330,330,330,0
20240109,173100,595417657,330,330,330,330,0
20240109,173000,595417657,330,330,330,330,0
20240109,172900,595417657,330,330,330,330,0
20240109,172800,595417657,330,330,330,330,0
20240109,172700,595417657,330,330,330,330,0
20240109,172600,595417657,330,330,330,330,0
20240109,172500,595417657,330,330,330,330,0
20240109,172400,595417657,330,330,330,330,0
20240109,172300,595417657,330,330,330,330,0
20240109,172200,595417657,330,330,330,330,0
20240109,172100,595417657,330,330,330,330,0
20240109,172000,595417657,330,330,330,330,0
20240109,171900,595417657,330,330,330,330,0
20240109,171800,595417657,330,330,330,330,0
20240109,171700,595417657,330,330,330,330,0
20240109,171600,595417657,330,330,330,330,0
20240109,171500,595417657,330,330,330,330,0
20240109,171400,595417657,330,330,330,330,23630
20240109,171300,595417657,330,330,330,330,0
20240109,171200,595417657,330,330,330,330,0
20240109,171100,595417657,330,330,330,330,0
20240109,171000,595417657,330,330,330,330,0
20240109,170900,595417657,330,330,330,330,0
20240109,170800,595417657,330,330,330,330,0
20240109,170700,595417657,330,330,330,330,0
20240109,170600,595417657,330,330,330,330,0
20240109,170500,595417657,330,330,330,330,0
20240109,170400,595417657,330,330,330,330,0
20240109,170300,595417657,330,330,330,330,0
20240109,170200,595417657,330,330,330,330,0
20240109,170100,595417657,330,330,330,330,0
20240109,170000,595417657,330,330,330,330,0
20240109,165900,595417657,330,330,330,330,0
20240109,165800,595417657,330,330,330,330,0
20240109,165700,595417657,330,330,330,330,0
20240109,165600,595417657,330,330,330,330,0
20240109,165500,595417657,330,330,330,330,0
20240109,165400,595417657,330,330,330,330,0
20240109,165300,595417657,330,330,330,330,0
20240109,165200,595417657,330,330,330,330,0
20240109,165100,595417657,330,330,330,330,0
20240109,165000,595417657,330,330,330,330,0
20240109,164900,595417657,330,330,330,330,0
20240109,164800,595417657,330,330,330,330,0
20240109,164700,595417657,330,330,330,330,0
20240109,164600,595417657,330,330,330,330,0
20240109,164500,595417657,330,330,330,330,0
20240109,164400,595417657,330,330,330,330,23630
20240109,164300,595417657,330,330,330,330,0
20240109,164200,595417657,330,330,330,330,0
20240109,164100,595417657,330,330,330,330,0
20240109,164000,595417657,330,330,330,330,0
20240109,163900,595417657,330,330,330,330,0
20240109,163800,595417657,330,330,330,330,0
20240109,163700,595417657,330,330,330,330,0
20240109,163600,595417657,330,330,330,330,0
20240109,163500,595417657,330,330,330,330,0
20240109,163400,595417657,330,330,330,330,0
20240109,163300,595417657,330,330,330,330,0
20240109,163200,595417657,330,330,330,330,0
20240109,163100,595417657,330,330,330,330,0
20240109,163000,595417657,330,330,330,330,0
20240109,162900,595417657,330,330,330,330,0
20240109,162800,595417657,330,330,330,330,0
20240109,162700,595417657,330,330,330,330,0
20240109,162600,595417657,330,330,330,330,0
20240109,162500,595417657,330,330,330,330,0
20240109,162400,595417657,330,330,330,330,0
20240109,162300,595417657,330,330,330,330,0
20240109,162200,595417657,330,330,330,330,0
20240109,162100,595417657,330,330,330,330,0
20240109,162000,595417657,330,330,330,330,0
20240109,161900,595417657,330,330,330,330,0
20240109,161800,595417657,330,330,330,330,0
20240109,161700,595417657,330,330,330,330,0
20240109,161600,595417657,330,330,330,330,0
20240109,161500,595417657,330,330,330,330,0
20240109,161400,595417657,330,330,330,330,23630
20240109,161300,595417657,330,330,330,330,0
20240109,161200,595417657,330,330,330,330,0
20240109,161100,595417657,330,330,330,330,0
20240109,161000,595417657,330,330,330,330,0
20240109,160900,595417657,330,330,330,330,0
20240109,160800,595417657,330,330,330,330,0
20240109,160700,595417657,330,330,330,330,0
20240109,160600,595417657,330,330,330,330,0
20240109,160500,595417657,330,330,330,330,0
20240109,160400,595417657,330,330,330,330,0
20240109,160300,595417657,330,330,330,330,0
20240109,160200,595417657,330,330,330,330,0
20240109,160100,595417657,330,330,330,330,0
20240109,160000,595417657,330,330,330,330,0
20240109,155900,595417657,330,330,330,330,0
20240109,155800,595417657,330,330,330,330,0
20240109,155700,595417657,330,330,330,330,0
20240109,155600,595417657,330,330,330,330,0
20240109,155500,595417657,330,330,330,330,0
20240109,155400,595417657,330,330,330,330,0
20240109,155300,595417657,330,330,330,330,0
20240109,155200,595417657,330,330,330,330,0
20240109,155100,595417657,330,330,330,330,0
20240109,155000,595417657,330,330,330,330,0
20240109,154900,595417657,330,330,330,330,0
20240109,154800,595417657,330,330,330,330,0
20240109,154700,595417657,330,330,330,330,0
20240109,154600,595417657,330,330,330,330,0
20240109,154500,595417657,330,330,330,330,0
20240109,154400,595417657,330,330,330,330,23630
20240109,154300,595417657,330,330,330,330,0
20240109,154200,595417657,330,330,330,330,0
20240109,154100,595417657,330,330,330,330,0
20240109,154000,595417657,330,330,330,330,0
20240109,153900,595417657,330,330,330,330,0
20240109,153800,595417657,330,330,330,330,0
20240109,153700,595417657,330,330,330,330,0
20240109,153600,595417657,330,330,330,330,0
20240109,153500,595417657,330,330,330,330,0
20240109,153400,595417657,330,330,330,330,0
20240109,153300,595417657,330,330,330,330,0
20240109,153200,595417657,330,330,330,330,0
20240109,153100,595417657,330,330,330,330,0
20240109,153000,595417657,330,330,330,330,23630
20240109,152900,587619757,330,330,330,330,0
20240109,152800,587619757,330,330,330,330,0
20240109,152700,587619757,330,330,330,330,0
20240109,152600,587619757,330,330,330,330,0
20240109,152500,587619757,330,330,330,330,0
20240109,152400,587619757,330,330,330,330,0
20240109,152300,587619757,330,330,330,330,0
20240109,152200,587619757,330,330,330,330,0
20240109,152100,587619757,330,330,330,330,0
20240109,152000,587619757,330,330,330,330,0
20240109,151900,587619757,330,330,330,329,1546
20240109,151800,587111007,330,330,330,330,1
20240109,151700,587110677,329,329,330,329,10426
20240109,151600,583680522,330,330,330,330,1
20240109,151500,583680192,329,330,330,329,16
20240109,151400,583674926,329,329,329,329,0
20240109,151300,583674926,329,330,330,329,354
20240109,151200,583558439,330,329,330,328,9977
20240109,151100,580285377,327,330,330,327,110000
20240109,151000,544251051,331,331,331,331,1
20240109,150900,544250720,330,330,330,330,20
20240109,150800,544244120,331,331,331,331,0
20240109,150700,544244120,331,331,331,330,144
20240109,150600,544196578,331,329,331,329,554
20240109,150500,544014310,331,331,331,329,6526
20240109,150400,541860729,332,330,332,329,2001
20240109,150300,541201396,332,330,332,329,1206
20240109,150200,540803407,330,330,330,330,8
20240109,150100,540800767,330,331,332,330,160
20240109,150000,540747957,332,332,332,332,0
20240109,145900,540747957,332,332,332,332,21
20240109,145800,540740985,332,333,334,329,90254
20240109,145700,510924836,333,333,333,333,341
20240109,145600,510811283,333,334,334,333,549
20240109,145500,510628464,333,333,334,333,1403
20240109,145400,510161264,333,333,333,333,900
20240109,145300,509861564,333,333,333,333,22
20240109,145200,509854238,333,333,333,333,306
20240109,145100,509752340,333,333,333,333,542
20240109,145000,509571854,333,333,333,333,1
20240109,144900,509571521,332,332,332,332,18
20240109,144800,509565545,333,332,333,332,2092
20240109,144700,508871000,332,333,333,332,9733
20240109,144600,505639611,333,333,333,333,2
20240109,144500,505638945,332,333,333,332,16602
20240109,144400,500110480,334,334,334,334,302
20240109,144300,500009612,333,333,334,333,2291
20240109,144200,499246609,334,334,334,334,38
20240109,144100,499233917,334,334,334,334,36
20240109,144000,499221893,333,333,333,333,0
20240109,143900,499221893,333,333,333,333,14970
20240109,143800,494236883,333,333,333,333,0
20240109,143700,494236883,333,334,334,333,19
20240109,143600,494230555,333,334,334,333,254
20240109,143500,494145963,334,334,334,334,22
20240109,143400,494138615,333,335,335,333,1302
20240109,143300,493704744,335,335,335,333,1537
20240109,143200,493191883,335,335,335,335,21
20240109,143100,493184848,335,335,335,335,29
20240109,143000,493175133,335,335,335,335,298
20240109,142900,493075303,335,334,335,334,101
20240109,142800,493041568,335,336,336,335,4013
20240109,142700,491697202,336,336,336,335,77
20240109,142600,491671347,336,336,336,335,1018
20240109,142500,491330299,336,336,336,336,3485
20240109,142400,490159339,336,336,336,335,10113
20240109,142300,486761471,336,336,336,335,7113
20240109,142200,484372064,335,336,337,335,83662
20240109,142100,456262073,337,336,337,335,12004
20240109,142000,452228735,336,335,336,335,3941
20240109,141900,450908478,335,335,335,334,10233
20240109,141800,447480424,335,335,335,334,448
20240109,141700,447330770,335,334,335,334,1948
20240109,141600,446680128,334,334,335,333,16832
20240109,141500,441069331,334,333,334,333,1711
20240109,141400,440498794,334,335,335,333,79
20240109,141300,440472422,335,335,335,334,13757
20240109,141200,435877280,335,335,335,335,64
20240109,141100,435855840,335,335,335,335,157
20240109,141000,435803245,335,335,335,335,0
20240109,140900,435803245,335,334,335,333,8023
20240109,140800,433121508,334,334,334,334,3
20240109,140700,433120506,334,334,334,334,23
20240109,140600,433112824,334,334,334,333,1305
20240109,140500,432677254,334,334,334,333,43
20240109,140400,432662920,334,334,334,334,1
20240109,140300,432662586,334,333,334,333,20
20240109,140200,432655925,334,334,334,334,5039
20240109,140100,430972899,334,334,334,334,26
20240109,140000,430964215,334,333,334,332,25322
20240109,135900,422542072,333,333,333,332,22
20240109,135800,422534762,333,333,334,332,1035
20240109,135700,422191105,333,333,333,332,10398
20240109,135600,418728576,333,333,334,333,141
20240109,135500,418681613,333,334,334,333,233
20240109,135400,418603896,334,334,334,333,338
20240109,135300,418491304,334,334,334,333,557
20240109,135200,418305704,334,334,334,333,1333
20240109,135100,417860483,334,334,334,332,3543
20240109,135000,416678121,334,334,334,333,24266
20240109,134900,408597431,334,334,335,333,2645
20240109,134800,407711520,334,334,334,333,10712
20240109,134700,404133714,334,334,334,333,12279
20240109,134600,400042528,334,334,334,334,11027
20240109,134500,396359510,333,334,334,332,2042
20240109,134400,395681483,334,334,334,334,28
20240109,134300,395672131,332,333,333,332,1754
20240109,134200,395089697,334,334,334,332,5024
20240109,134100,393420687,333,331,333,331,36018
20240109,134000,381455003,332,332,332,332,7
20240109,133900,381452679,331,330,331,330,7860
20240109,133800,378853140,330,330,330,330,1600
20240109,133700,378325140,330,330,330,330,4998
20240109,133600,376675800,330,330,330,330,62
20240109,133500,376655340,331,331,331,331,21
20240109,133400,376648389,331,331,331,331,0
20240109,133300,376648389,331,330,331,330,20
20240109,133200,376641788,331,330,331,330,201
20240109,133100,376575457,330,330,331,330,35
20240109,133000,376563885,329,329,329,329,0
20240109,132900,376563885,329,330,330,329,1225
20240109,132800,376160034,331,330,331,330,1676
20240109,132700,375606953,330,330,330,330,1
20240109,132600,375606623,331,330,331,330,6367
20240109,132500,373505512,329,330,330,329,698
20240109,132400,373275190,330,330,330,330,100
20240109,132300,373242190,330,330,330,330,2121
20240109,132200,372542260,330,330,330,330,0
20240109,132100,372542260,330,330,330,330,15
20240109,132000,372537310,330,330,331,330,2115
20240109,131900,371839358,330,330,330,330,23241
20240109,131800,364169828,331,331,331,331,23
20240109,131700,364162215,331,331,331,331,522
20240109,131600,363989433,331,331,331,331,1
20240109,131500,363989102,331,330,331,330,633
20240109,131400,363780208,332,332,332,332,0
20240109,131300,363780208,332,332,332,332,21
20240109,131200,363773236,332,332,332,332,1
20240109,131100,363772904,330,332,332,330,26
20240109,131000,363764322,331,331,331,331,2000
20240109,130900,363102322,332,332,332,332,176
20240109,130800,363043890,332,332,332,332,165
20240109,130700,362989110,332,331,332,331,408
20240109,130600,362854061,330,330,330,330,0
20240109,130500,362854061,330,330,330,330,2
20240109,130400,362853401,331,330,331,330,1443
20240109,130300,362377181,330,330,330,330,4
20240109,130200,362375861,331,332,332,331,3
20240109,130100,362374867,331,331,331,329,8294
20240109,130000,359629565,331,331,331,331,0
20240109,125900,359629565,331,331,331,331,1
20240109,125800,359629234,331,331,331,331,1
20240109,125700,359628903,329,330,330,329,1001
20240109,125600,359298574,330,330,330,330,20864
20240109,125500,352413454,330,329,330,329,301
20240109,125400,352314125,330,330,330,330,2
20240109,125300,352313465,330,330,330,329,76
20240109,125200,352288456,330,330,330,330,646
20240109,125100,352075276,329,330,330,329,16856
20240109,125000,346529621,330,330,330,330,841
20240109,124900,346252091,330,330,331,330,653
20240109,124800,346036597,330,330,330,330,0
20240109,124700,346036597,330,330,330,330,1
20240109,124600,346036267,330,330,330,330,7166
20240109,124500,343671487,330,330,330,330,4
20240109,124400,343670167,330,330,330,330,5000
20240109,124300,342020167,330,330,330,330,3355
20240109,124200,340913017,331,331,331,331,15
20240109,124100,340908052,331,331,331,330,157
20240109,124000,340856215,331,331,331,331,2
20240109,123900,340855553,330,331,331,330,2015
20240109,123800,340189603,331,331,331,330,8050
20240109,123700,337531053,331,331,331,330,226
20240109,123600,337456272,331,331,331,330,203
20240109,123500,337389179,331,330,331,330,6016
20240109,123400,335403877,330,330,330,330,100
20240109,123300,335370877,330,330,330,330,21
20240109,123200,335363947,331,331,331,331,0
20240109,123100,335363947,331,331,331,329,91
20240109,123000,335334001,331,330,331,330,9
20240109,122900,335331030,331,329,331,329,8939
20240109,122800,332390095,329,329,329,329,32073
20240109,122700,321838078,331,329,331,329,313
20240109,122600,321735059,329,330,330,329,1200
20240109,122500,321340255,329,331,331,329,22557
20240109,122400,313873900,331,331,331,331,5767
20240109,122300,311965023,331,331,331,331,405
20240109,122200,311830968,331,332,332,331,1946
20240109,122100,311186819,332,332,332,332,609
20240109,122000,310984631,332,332,332,332,290
20240109,121900,310888351,332,331,332,330,1641
20240109,121800,310346746,330,331,331,330,6902
20240109,121700,308069035,332,332,332,332,86
20240109,121600,308040483,332,330,332,330,6
20240109,121500,308038501,332,331,332,331,501
20240109,121400,307872669,332,331,332,330,19
20240109,121300,307866394,331,331,331,331,10100
20240109,121200,304523294,331,329,331,329,3441
20240109,121100,303385683,329,330,330,329,3989
20240109,121000,302069675,331,329,331,328,10310
20240109,120900,298687068,328,329,329,328,17990
20240109,120800,292768448,331,331,331,331,8
20240109,120700,292765800,331,331,331,331,0
20240109,120600,292765800,331,331,331,328,7616
20240109,120500,290244943,328,328,331,328,12
20240109,120400,290240998,330,330,330,328,7124
20240109,120300,287890120,330,330,330,328,2825
20240109,120200,286960525,330,330,330,328,14360
20240109,120100,282242218,330,330,331,330,18810
20240109,120000,276034915,330,331,331,330,36
20240109,115900,276023014,331,331,331,331,100
20240109,115800,275989914,331,330,331,329,619
20240109,115700,275785663,330,330,330,330,50
20240109,115600,275769163,330,330,330,330,21
20240109,115500,275762233,330,330,330,330,3954
20240109,115400,274457413,329,329,329,329,1
20240109,115300,274457084,330,330,330,330,0
20240109,115200,274457084,330,330,330,330,16439
20240109,115100,269032214,330,330,330,330,0
20240109,115000,269032214,330,330,330,329,1262
20240109,114900,268616014,330,330,330,330,0
20240109,114800,268616014,330,330,330,330,21
20240109,114700,268609084,330,330,330,330,213
20240109,114600,268538794,329,329,329,329,19
20240109,114500,268532543,330,330,330,330,0
20240109,114400,268532543,330,329,330,329,45
20240109,114300,268517717,329,329,330,329,5349
20240109,114200,266757894,329,329,329,329,13
20240109,114100,266753617,329,329,330,329,2992
20240109,114000,265769248,329,330,330,329,101
20240109,113900,265735919,330,330,330,330,12
20240109,113800,265731959,329,329,329,329,1
20240109,113700,265731630,330,330,330,330,794
20240109,113600,265469610,330,330,330,330,680
20240109,113500,265245210,330,330,330,330,526
20240109,113400,265071630,330,330,330,330,1006
20240109,113300,264739650,330,330,330,330,3
20240109,113200,264738660,330,330,330,330,378
20240109,113100,264613920,330,330,330,330,650
20240109,113000,264399420,330,330,330,329,3851
20240109,112900,263132436,329,329,329,329,2769
20240109,112800,262221435,329,330,330,329,807
20240109,112700,261955931,329,329,329,329,0
20240109,112600,261955931,329,330,330,329,214
20240109,112500,261885503,329,329,329,329,185
20240109,112400,261824638,329,329,329,329,2
20240109,112300,261823980,329,329,329,329,0
20240109,112200,261823980,329,329,329,329,18
20240109,112100,261818058,330,330,330,330,0
20240109,112000,261818058,330,330,330,330,21
20240109,111900,261811128,329,329,329,329,45
20240109,111800,261796323,329,329,329,329,2
20240109,111700,261795665,329,329,329,329,1620
20240109,111600,261262685,329,329,329,329,24
20240109,111500,261254789,330,330,330,330,0
20240109,111400,261254789,330,330,330,329,2858
20240109,111300,260311685,329,330,330,329,20
20240109,111200,260305103,328,328,328,328,14
20240109,111100,260300511,330,330,330,330,0
20240109,111000,260300511,330,328,330,328,284
20240109,110900,260207313,328,329,329,328,18265
20240109,110800,254215893,328,328,328,328,6794
20240109,110700,251987461,329,329,329,328,5541
20240109,110600,250168322,330,330,330,330,31
20240109,110500,250158092,330,330,330,330,0
20240109,110400,250158092,330,330,330,330,334
20240109,110300,250047872,331,330,331,330,4232
20240109,110200,248651311,328,330,330,328,1042
20240109,110100,248309460,330,330,330,330,150
20240109,110000,248259960,331,330,331,330,240
20240109,105900,248180739,330,330,330,330,11
20240109,105800,248177109,331,331,331,331,1
20240109,105700,248176778,329,331,331,329,6600
20240109,105600,246005178,329,330,330,329,116
20240109,105500,245966914,331,330,331,329,1935
20240109,105400,245330187,331,330,331,330,3919
20240109,105300,244036896,331,330,331,330,5100
20240109,105200,242353796,330,330,330,330,166
20240109,105100,242299016,330,330,330,330,12583
20240109,105000,238146626,331,331,331,331,11003
20240109,104900,234504633,331,331,331,330,23562
20240109,104800,226706614,330,330,330,329,2562
20240109,104700,225861174,330,331,331,329,2504
20240109,104600,225035353,331,331,331,331,21
20240109,104500,225028402,330,330,330,330,60
20240109,104400,225008602,330,330,330,329,23235
20240109,104300,217341055,329,329,329,329,0
20240109,104200,217341055,329,329,329,329,21
20240109,104100,217334146,329,329,329,329,12725
20240109,104000,213147621,329,329,329,329,728
20240109,103900,212908109,329,328,329,328,358
20240109,103800,212790337,328,329,329,328,833
20240109,103700,212516282,328,329,329,328,4
20240109,103600,212514969,328,329,329,328,668
20240109,103500,212295862,328,328,328,328,111
20240109,103400,212259454,328,328,329,328,34504
20240109,103300,200927664,329,328,329,328,4181
20240109,103200,199556293,327,328,328,327,114
20240109,103100,199518918,328,329,329,328,482
20240109,103000,199360660,329,329,329,327,12776
20240109,102900,195177300,329,329,329,328,19
20240109,102800,195171059,328,327,328,327,8437
20240109,102700,192409160,327,328,328,327,22405
20240109,102600,185070029,329,329,329,329,324
20240109,102500,184963433,329,329,329,329,1
20240109,102400,184963104,329,328,329,328,167
20240109,102300,184908323,328,328,328,328,0
20240109,102200,184908323,328,328,328,328,3
20240109,102100,184907339,328,329,329,328,16
20240109,102000,184902090,328,327,328,327,15071
20240109,101900,179967661,328,328,328,328,53
20240109,101800,179950277,328,328,328,327,445
20240109,101700,179804318,328,328,328,328,1002
20240109,101600,179475662,328,327,328,327,10
20240109,101500,179472391,327,327,327,327,774
20240109,101400,179219293,328,327,328,327,722
20240109,101300,178983183,327,327,327,327,3684
20240109,101200,177778515,328,328,328,327,1140
20240109,101100,177405684,328,327,328,327,6543
20240109,101000,175266121,328,328,328,327,5828
20240109,100900,173360342,328,327,328,327,2266
20240109,100800,172619357,327,327,327,327,460
20240109,100700,172468937,328,329,329,328,292
20240109,100600,172373123,329,329,329,329,62
20240109,100500,172352725,329,329,329,328,62627
20240109,100400,151811038,330,330,330,328,13285
20240109,100300,147451608,329,329,329,329,0
20240109,100200,147451608,329,329,330,329,2823
20240109,100100,146522821,329,330,330,328,1446
20240109,100000,146048041,328,330,330,328,20780
20240109,095900,139225981,330,330,330,330,12
20240109,095800,139222021,330,329,330,328,1204
20240109,095700,138826847,329,329,329,329,0
20240109,095600,138826847,329,329,330,329,25241
20240109,095500,130522538,329,329,329,329,20
20240109,095400,130515958,329,330,330,329,7686
20240109,095300,127987213,329,330,330,329,2058
20240109,095200,127310126,330,329,330,329,2
20240109,095100,127309467,330,330,330,330,12
20240109,095000,127305507,329,330,330,329,17
20240109,094900,127299913,330,330,330,329,15623
20240109,094800,122159923,330,330,330,330,22
20240109,094700,122152663,330,330,330,330,81
20240109,094600,122125933,329,330,330,329,6
20240109,094500,122123958,330,330,330,330,12652
20240109,094400,117948798,331,330,331,330,10052
20240109,094300,114631635,330,329,330,329,1491
20240109,094200,114140976,328,329,330,328,26228
20240109,094100,105511963,329,329,329,328,443
20240109,094000,105366555,329,329,329,329,4483
20240109,093900,103891648,328,330,330,328,23729
20240109,093800,96093634,331,331,331,331,98
20240109,093700,96061196,331,331,331,329,47
20240109,093600,96045671,331,331,331,330,5299
20240109,093500,94292256,331,331,331,330,524
20240109,093400,94119333,330,331,331,330,1507
20240109,093300,93622016,331,331,331,331,211
20240109,093200,93552175,331,331,331,330,1098
20240109,093100,93189737,331,331,331,330,1081
20240109,093000,92831927,332,332,332,332,3
20240109,092900,92830931,332,330,332,330,19907
20240109,092800,86241174,330,331,331,330,136
20240109,092700,86196190,331,330,331,329,4793
20240109,092600,84615001,331,331,331,329,121
20240109,092500,84574954,329,329,331,328,12753
20240109,092400,80384997,331,330,331,330,11228
20240109,092300,76679092,331,331,331,330,5220
20240109,092200,74956291,330,329,330,329,16722
20240109,092100,69438518,329,328,329,328,5121
20240109,092000,67753809,329,328,329,328,7050
20240109,091900,65441377,328,328,328,328,4851
20240109,091800,63850249,329,329,329,329,1087
20240109,091700,63492626,328,328,328,328,1007
20240109,091600,63162330,329,329,329,328,1148
20240109,091500,62785638,328,329,329,328,9000
20240109,091400,59827633,329,328,329,328,7965
20240109,091300,57211112,326,326,328,326,7561
20240109,091200,54746184,327,327,327,326,10001
20240109,091100,51484858,327,328,328,326,10729
20240109,091000,47973610,328,328,328,328,538
20240109,090900,47797146,328,328,329,328,20056
20240109,090800,41218740,328,328,328,328,46802
20240109,090700,25867684,329,329,330,328,6851
20240109,090600,23614704,328,328,328,328,1
20240109,090500,23614376,330,328,330,328,3663
20240109,090400,22412903,329,327,329,327,3948
20240109,090300,21117707,327,330,330,327,4045
20240109,090200,19782920,330,329,330,325,26266
20240109,090100,11173243,331,329,331,329,15047
20240109,090000,6222778,333,333,333,330,18268