KissMeData/001210/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,183300,40416427,824,824,824,824,788
20240111,183200,40416427,824,824,824,824,0
20240111,183100,40416427,824,824,824,824,0
20240111,183000,40416427,824,824,824,824,0
20240111,182900,40416427,824,824,824,824,0
20240111,182800,40416427,824,824,824,824,0
20240111,182700,40416427,824,824,824,824,0
20240111,182600,40416427,824,824,824,824,0
20240111,182500,40416427,824,824,824,824,0
20240111,182400,40416427,824,824,824,824,0
20240111,182300,40416427,824,824,824,824,0
20240111,182200,40416427,824,824,824,824,0
20240111,182100,40416427,824,824,824,824,0
20240111,182000,40416427,824,824,824,824,0
20240111,181900,40416427,824,824,824,824,0
20240111,181800,40416427,824,824,824,824,0
20240111,181700,40416427,824,824,824,824,0
20240111,181600,40416427,824,824,824,824,0
20240111,181500,40416427,824,824,824,824,0
20240111,181400,40416427,824,824,824,824,0
20240111,181300,40416427,824,824,824,824,0
20240111,181200,40416427,824,824,824,824,0
20240111,181100,40416427,824,824,824,824,0
20240111,181000,40416427,824,824,824,824,0
20240111,180900,40416427,824,824,824,824,0
20240111,180800,40416427,824,824,824,824,0
20240111,180700,40416427,824,824,824,824,0
20240111,180600,40416427,824,824,824,824,0
20240111,180500,40416427,824,824,824,824,0
20240111,180400,40416427,824,824,824,824,0
20240111,180300,40416427,824,824,824,824,788
20240111,180200,40416427,824,824,824,824,0
20240111,180100,40416427,824,824,824,824,0
20240111,180000,40416427,824,824,824,824,0
20240111,175900,40416427,824,824,824,824,0
20240111,175800,40416427,824,824,824,824,0
20240111,175700,40416427,824,824,824,824,0
20240111,175600,40416427,824,824,824,824,0
20240111,175500,40416427,824,824,824,824,0
20240111,175400,40416427,824,824,824,824,0
20240111,175300,40416427,824,824,824,824,0
20240111,175200,40416427,824,824,824,824,0
20240111,175100,40416427,824,824,824,824,0
20240111,175000,40416427,824,824,824,824,0
20240111,174900,40416427,824,824,824,824,0
20240111,174800,40416427,824,824,824,824,0
20240111,174700,40416427,824,824,824,824,0
20240111,174600,40416427,824,824,824,824,0
20240111,174500,40416427,824,824,824,824,0
20240111,174400,40416427,824,824,824,824,0
20240111,174300,40416427,824,824,824,824,0
20240111,174200,40416427,824,824,824,824,0
20240111,174100,40416427,824,824,824,824,0
20240111,174000,40416427,824,824,824,824,0
20240111,173900,40416427,824,824,824,824,0
20240111,173800,40416427,824,824,824,824,0
20240111,173700,40416427,824,824,824,824,0
20240111,173600,40416427,824,824,824,824,0
20240111,173500,40416427,824,824,824,824,0
20240111,173400,40416427,824,824,824,824,0
20240111,173300,40416427,824,824,824,824,788
20240111,173200,40416427,824,824,824,824,0
20240111,173100,40416427,824,824,824,824,0
20240111,173000,40416427,824,824,824,824,0
20240111,172900,40416427,824,824,824,824,0
20240111,172800,40416427,824,824,824,824,0
20240111,172700,40416427,824,824,824,824,0
20240111,172600,40416427,824,824,824,824,0
20240111,172500,40416427,824,824,824,824,0
20240111,172400,40416427,824,824,824,824,0
20240111,172300,40416427,824,824,824,824,0
20240111,172200,40416427,824,824,824,824,0
20240111,172100,40416427,824,824,824,824,0
20240111,172000,40416427,824,824,824,824,0
20240111,171900,40416427,824,824,824,824,0
20240111,171800,40416427,824,824,824,824,0
20240111,171700,40416427,824,824,824,824,0
20240111,171600,40416427,824,824,824,824,0
20240111,171500,40416427,824,824,824,824,0
20240111,171400,40416427,824,824,824,824,0
20240111,171300,40416427,824,824,824,824,0
20240111,171200,40416427,824,824,824,824,0
20240111,171100,40416427,824,824,824,824,0
20240111,171000,40416427,824,824,824,824,0
20240111,170900,40416427,824,824,824,824,0
20240111,170800,40416427,824,824,824,824,0
20240111,170700,40416427,824,824,824,824,0
20240111,170600,40416427,824,824,824,824,0
20240111,170500,40416427,824,824,824,824,0
20240111,170400,40416427,824,824,824,824,0
20240111,170300,40416427,824,824,824,824,788
20240111,170200,40416427,824,824,824,824,0
20240111,170100,40416427,824,824,824,824,0
20240111,170000,40416427,824,824,824,824,0
20240111,165900,40416427,824,824,824,824,0
20240111,165800,40416427,824,824,824,824,0
20240111,165700,40416427,824,824,824,824,0
20240111,165600,40416427,824,824,824,824,0
20240111,165500,40416427,824,824,824,824,0
20240111,165400,40416427,824,824,824,824,0
20240111,165300,40416427,824,824,824,824,0
20240111,165200,40416427,824,824,824,824,0
20240111,165100,40416427,824,824,824,824,0
20240111,165000,40416427,824,824,824,824,0
20240111,164900,40416427,824,824,824,824,0
20240111,164800,40416427,824,824,824,824,0
20240111,164700,40416427,824,824,824,824,0
20240111,164600,40416427,824,824,824,824,0
20240111,164500,40416427,824,824,824,824,0
20240111,164400,40416427,824,824,824,824,0
20240111,164300,40416427,824,824,824,824,0
20240111,164200,40416427,824,824,824,824,0
20240111,164100,40416427,824,824,824,824,0
20240111,164000,40416427,824,824,824,824,0
20240111,163900,40416427,824,824,824,824,0
20240111,163800,40416427,824,824,824,824,0
20240111,163700,40416427,824,824,824,824,0
20240111,163600,40416427,824,824,824,824,0
20240111,163500,40416427,824,824,824,824,0
20240111,163400,40416427,824,824,824,824,0
20240111,163300,40416427,824,824,824,824,788
20240111,163200,40416427,824,824,824,824,0
20240111,163100,40416427,824,824,824,824,0
20240111,163000,40416427,824,824,824,824,0
20240111,162900,40416427,824,824,824,824,0
20240111,162800,40416427,824,824,824,824,0
20240111,162700,40416427,824,824,824,824,0
20240111,162600,40416427,824,824,824,824,0
20240111,162500,40416427,824,824,824,824,0
20240111,162400,40416427,824,824,824,824,0
20240111,162300,40416427,824,824,824,824,0
20240111,162200,40416427,824,824,824,824,0
20240111,162100,40416427,824,824,824,824,0
20240111,162000,40416427,824,824,824,824,0
20240111,161900,40416427,824,824,824,824,0
20240111,161800,40416427,824,824,824,824,0
20240111,161700,40416427,824,824,824,824,0
20240111,161600,40416427,824,824,824,824,0
20240111,161500,40416427,824,824,824,824,0
20240111,161400,40416427,824,824,824,824,0
20240111,161300,40416427,824,824,824,824,0
20240111,161200,40416427,824,824,824,824,0
20240111,161100,40416427,824,824,824,824,0
20240111,161000,40416427,824,824,824,824,0
20240111,160900,40416427,824,824,824,824,0
20240111,160800,40416427,824,824,824,824,0
20240111,160700,40416427,824,824,824,824,0
20240111,160600,40416427,824,824,824,824,0
20240111,160500,40416427,824,824,824,824,0
20240111,160400,40416427,824,824,824,824,0
20240111,160300,40416427,824,824,824,824,788
20240111,160200,40416427,824,824,824,824,0
20240111,160100,40416427,824,824,824,824,0
20240111,160000,40416427,824,824,824,824,0
20240111,155900,40416427,824,824,824,824,0
20240111,155800,40416427,824,824,824,824,0
20240111,155700,40416427,824,824,824,824,0
20240111,155600,40416427,824,824,824,824,0
20240111,155500,40416427,824,824,824,824,0
20240111,155400,40416427,824,824,824,824,0
20240111,155300,40416427,824,824,824,824,0
20240111,155200,40416427,824,824,824,824,0
20240111,155100,40416427,824,824,824,824,0
20240111,155000,40416427,824,824,824,824,0
20240111,154900,40416427,824,824,824,824,0
20240111,154800,40416427,824,824,824,824,0
20240111,154700,40416427,824,824,824,824,0
20240111,154600,40416427,824,824,824,824,0
20240111,154500,40416427,824,824,824,824,0
20240111,154400,40416427,824,824,824,824,0
20240111,154300,40416427,824,824,824,824,0
20240111,154200,40416427,824,824,824,824,0
20240111,154100,40416427,824,824,824,824,0
20240111,154000,40416427,824,824,824,824,0
20240111,153900,40416427,824,824,824,824,0
20240111,153800,40416427,824,824,824,824,0
20240111,153700,40416427,824,824,824,824,0
20240111,153600,40416427,824,824,824,824,0
20240111,153500,40416427,824,824,824,824,0
20240111,153400,40416427,824,824,824,824,0
20240111,153300,40416427,824,824,824,824,788
20240111,153200,40416427,824,824,824,824,0
20240111,153100,40416427,824,824,824,824,0
20240111,153000,40416427,824,824,824,824,788
20240111,152900,39767115,824,824,824,824,0
20240111,152800,39767115,824,824,824,824,0
20240111,152700,39767115,824,824,824,824,0
20240111,152600,39767115,824,824,824,824,0
20240111,152500,39767115,824,824,824,824,0
20240111,152400,39767115,824,824,824,824,0
20240111,152300,39767115,824,824,824,824,0
20240111,152200,39767115,824,824,824,824,0
20240111,152100,39767115,824,824,824,824,0
20240111,152000,39767115,824,824,824,824,0
20240111,151900,39767115,824,822,824,821,45
20240111,151800,39730087,822,822,822,822,0
20240111,151700,39730087,822,822,822,822,0
20240111,151600,39730087,822,822,822,822,0
20240111,151500,39730087,822,822,822,822,0
20240111,151400,39730087,822,821,822,821,6
20240111,151300,39725158,822,821,822,821,6
20240111,151200,39720229,822,820,822,820,92
20240111,151100,39644698,821,820,821,820,7
20240111,151000,39638953,820,821,821,820,65
20240111,150900,39585592,820,820,820,820,0
20240111,150800,39585592,820,820,820,820,1
20240111,150700,39584772,821,820,821,820,15
20240111,150600,39572461,821,820,821,820,14
20240111,150500,39560971,820,821,821,820,101
20240111,150400,39478051,820,820,820,820,5
20240111,150300,39473951,821,821,821,821,0
20240111,150200,39473951,821,821,821,821,0
20240111,150100,39473951,821,821,821,821,0
20240111,150000,39473951,821,821,821,821,0
20240111,145900,39473951,821,821,821,821,0
20240111,145800,39473951,821,821,821,821,0
20240111,145700,39473951,821,821,821,821,0
20240111,145600,39473951,821,821,821,821,60
20240111,145500,39424691,821,821,821,821,0
20240111,145400,39424691,821,821,821,821,0
20240111,145300,39424691,821,821,821,821,0
20240111,145200,39424691,821,821,821,821,122
20240111,145100,39324529,821,821,821,821,0
20240111,145000,39324529,821,821,821,821,0
20240111,144900,39324529,821,821,821,821,0
20240111,144800,39324529,821,821,821,821,42
20240111,144700,39290047,821,821,821,821,0
20240111,144600,39290047,821,821,821,821,0
20240111,144500,39290047,821,821,821,821,231
20240111,144400,39100396,821,821,821,821,0
20240111,144300,39100396,821,821,821,821,155
20240111,144200,38973141,821,821,821,821,0
20240111,144100,38973141,821,821,821,821,100
20240111,144000,38891041,819,819,819,819,0
20240111,143900,38891041,819,819,819,819,1
20240111,143800,38890222,818,818,818,818,0
20240111,143700,38890222,818,819,819,818,2126
20240111,143600,37151149,819,819,819,819,438
20240111,143500,36792427,819,819,819,819,1672
20240111,143400,35423059,819,819,819,819,50
20240111,143300,35382109,819,819,819,819,0
20240111,143200,35382109,819,819,819,819,764
20240111,143100,34756393,824,824,824,824,0
20240111,143000,34756393,824,824,824,824,0
20240111,142900,34756393,824,824,824,824,0
20240111,142800,34756393,824,824,824,824,182
20240111,142700,34606425,824,824,824,824,0
20240111,142600,34606425,824,824,824,824,0
20240111,142500,34606425,824,824,824,824,727
20240111,142400,34007377,824,824,824,824,0
20240111,142300,34007377,824,824,824,824,0
20240111,142200,34007377,824,824,824,824,0
20240111,142100,34007377,824,824,824,824,0
20240111,142000,34007377,824,824,824,824,0
20240111,141900,34007377,824,824,824,824,0
20240111,141800,34007377,824,824,824,824,0
20240111,141700,34007377,824,824,824,824,0
20240111,141600,34007377,824,824,824,824,6
20240111,141500,34002433,819,819,819,819,0
20240111,141400,34002433,819,819,819,819,0
20240111,141300,34002433,819,819,819,819,0
20240111,141200,34002433,819,819,819,819,0
20240111,141100,34002433,819,819,819,819,0
20240111,141000,34002433,819,819,819,819,0
20240111,140900,34002433,819,819,819,819,1
20240111,140800,34001614,824,824,824,824,0
20240111,140700,34001614,824,824,824,824,0
20240111,140600,34001614,824,824,824,824,0
20240111,140500,34001614,824,824,824,824,0
20240111,140400,34001614,824,824,824,824,0
20240111,140300,34001614,824,824,824,824,0
20240111,140200,34001614,824,824,824,824,0
20240111,140100,34001614,824,824,824,824,0
20240111,140000,34001614,824,824,824,824,0
20240111,135900,34001614,824,824,824,824,40
20240111,135800,33968654,824,824,824,824,2
20240111,135700,33967006,824,824,824,824,2
20240111,135600,33965358,824,824,824,824,0
20240111,135500,33965358,824,824,824,824,0
20240111,135400,33965358,824,824,824,824,0
20240111,135300,33965358,824,824,824,824,0
20240111,135200,33965358,824,824,824,824,0
20240111,135100,33965358,824,824,824,824,2
20240111,135000,33963710,824,824,824,824,0
20240111,134900,33963710,824,824,824,824,0
20240111,134800,33963710,824,824,824,824,626
20240111,134700,33447886,818,818,818,818,0
20240111,134600,33447886,818,818,818,818,0
20240111,134500,33447886,818,818,818,818,0
20240111,134400,33447886,818,818,818,818,0
20240111,134300,33447886,818,818,818,818,0
20240111,134200,33447886,818,818,818,818,0
20240111,134100,33447886,818,818,818,818,0
20240111,134000,33447886,818,823,823,818,652
20240111,133900,32913926,822,822,822,822,0
20240111,133800,32913926,822,822,822,822,0
20240111,133700,32913926,822,822,822,822,0
20240111,133600,32913926,822,822,822,822,0
20240111,133500,32913926,822,822,822,822,50
20240111,133400,32872826,824,824,824,824,58
20240111,133300,32825034,824,824,824,824,9
20240111,133200,32817618,824,823,824,823,632
20240111,133100,32297105,822,821,822,821,5000
20240111,133000,28191615,821,821,821,821,50
20240111,132900,28150565,818,818,818,818,0
20240111,132800,28150565,818,819,819,818,6
20240111,132700,28145656,818,818,818,818,0
20240111,132600,28145656,818,818,818,818,0
20240111,132500,28145656,818,818,818,818,0
20240111,132400,28145656,818,818,818,818,57
20240111,132300,28099030,818,818,818,818,193
20240111,132200,27941156,821,821,821,821,0
20240111,132100,27941156,821,821,821,821,0
20240111,132000,27941156,821,821,821,821,0
20240111,131900,27941156,821,821,821,821,0
20240111,131800,27941156,821,821,821,821,8
20240111,131700,27934588,821,821,821,821,30
20240111,131600,27909958,821,821,821,821,77
20240111,131500,27846741,822,822,822,822,0
20240111,131400,27846741,822,822,822,822,0
20240111,131300,27846741,822,822,822,822,20
20240111,131200,27830301,822,822,822,822,0
20240111,131100,27830301,822,822,822,822,0
20240111,131000,27830301,822,821,822,821,30
20240111,130900,27805642,822,822,822,822,0
20240111,130800,27805642,822,822,822,822,0
20240111,130700,27805642,822,822,822,822,0
20240111,130600,27805642,822,822,822,822,0
20240111,130500,27805642,822,822,822,822,0
20240111,130400,27805642,822,822,822,822,0
20240111,130300,27805642,822,822,822,822,0
20240111,130200,27805642,822,822,822,822,0
20240111,130100,27805642,822,822,822,822,0
20240111,130000,27805642,822,822,822,822,309
20240111,125900,27551644,822,822,822,822,0
20240111,125800,27551644,822,822,822,822,0
20240111,125700,27551644,822,822,822,822,55
20240111,125600,27506434,817,817,817,817,0
20240111,125500,27506434,817,820,820,817,510
20240111,125400,27089465,823,823,823,823,33
20240111,125300,27062306,820,820,820,820,0
20240111,125200,27062306,820,820,820,820,0
20240111,125100,27062306,820,820,820,820,1
20240111,125000,27061486,823,823,823,823,12
20240111,124900,27051610,823,823,823,823,0
20240111,124800,27051610,823,823,823,823,0
20240111,124700,27051610,823,823,823,823,0
20240111,124600,27051610,823,823,823,823,0
20240111,124500,27051610,823,823,823,823,1
20240111,124400,27050787,823,823,823,823,40
20240111,124300,27017867,823,823,823,823,0
20240111,124200,27017867,823,823,823,823,0
20240111,124100,27017867,823,823,823,823,0
20240111,124000,27017867,823,823,823,823,0
20240111,123900,27017867,823,823,823,823,0
20240111,123800,27017867,823,823,823,823,0
20240111,123700,27017867,823,823,823,823,0
20240111,123600,27017867,823,823,823,823,0
20240111,123500,27017867,823,823,823,823,0
20240111,123400,27017867,823,823,823,823,1
20240111,123300,27017044,818,818,818,818,1
20240111,123200,27016226,823,823,823,823,0
20240111,123100,27016226,823,823,823,823,0
20240111,123000,27016226,823,823,823,823,0
20240111,122900,27016226,823,823,823,823,0
20240111,122800,27016226,823,823,823,823,0
20240111,122700,27016226,823,823,823,823,0
20240111,122600,27016226,823,823,823,823,0
20240111,122500,27016226,823,823,823,823,0
20240111,122400,27016226,823,823,823,823,0
20240111,122300,27016226,823,823,823,823,51
20240111,122200,26974253,823,823,823,823,0
20240111,122100,26974253,823,823,823,823,5
20240111,122000,26970138,817,817,817,817,0
20240111,121900,26970138,817,817,817,817,0
20240111,121800,26970138,817,817,817,817,0
20240111,121700,26970138,817,817,817,817,0
20240111,121600,26970138,817,817,817,817,0
20240111,121500,26970138,817,817,817,817,3
20240111,121400,26967687,817,817,817,817,0
20240111,121300,26967687,817,817,817,817,0
20240111,121200,26967687,817,817,817,817,0
20240111,121100,26967687,817,817,817,817,0
20240111,121000,26967687,817,817,817,817,0
20240111,120900,26967687,817,817,817,817,5
20240111,120800,26963602,817,822,822,817,6100
20240111,120700,21969233,821,821,821,821,0
20240111,120600,21969233,821,821,821,821,0
20240111,120500,21969233,821,821,821,821,0
20240111,120400,21969233,821,821,821,821,0
20240111,120300,21969233,821,821,821,821,0
20240111,120200,21969233,821,821,821,821,0
20240111,120100,21969233,821,821,821,821,0
20240111,120000,21969233,821,821,821,821,0
20240111,115900,21969233,821,821,821,821,0
20240111,115800,21969233,821,821,821,821,0
20240111,115700,21969233,821,821,821,821,0
20240111,115600,21969233,821,821,821,821,0
20240111,115500,21969233,821,821,821,821,0
20240111,115400,21969233,821,821,821,821,150
20240111,115300,21846083,821,821,821,821,0
20240111,115200,21846083,821,821,821,821,0
20240111,115100,21846083,821,821,821,821,0
20240111,115000,21846083,821,821,821,821,0
20240111,114900,21846083,821,821,821,821,0
20240111,114800,21846083,821,821,821,821,0
20240111,114700,21846083,821,821,821,821,0
20240111,114600,21846083,821,821,821,821,0
20240111,114500,21846083,821,821,821,821,0
20240111,114400,21846083,821,821,821,821,0
20240111,114300,21846083,821,821,821,821,1
20240111,114200,21845262,822,822,822,822,0
20240111,114100,21845262,822,822,822,822,0
20240111,114000,21845262,822,822,822,822,0
20240111,113900,21845262,822,823,823,822,2
20240111,113800,21843617,824,824,824,824,0
20240111,113700,21843617,824,824,824,824,0
20240111,113600,21843617,824,824,824,824,0
20240111,113500,21843617,824,824,824,824,0
20240111,113400,21843617,824,824,824,824,0
20240111,113300,21843617,824,824,824,824,5
20240111,113200,21839497,818,821,821,818,3009
20240111,113100,19372778,823,823,823,823,0
20240111,113000,19372778,823,823,823,823,0
20240111,112900,19372778,823,823,823,823,9
20240111,112800,19365371,823,823,823,823,0
20240111,112700,19365371,823,823,823,823,0
20240111,112600,19365371,823,823,823,823,0
20240111,112500,19365371,823,823,823,823,0
20240111,112400,19365371,823,823,823,823,0
20240111,112300,19365371,823,823,823,823,0
20240111,112200,19365371,823,823,823,823,0
20240111,112100,19365371,823,823,823,823,0
20240111,112000,19365371,823,823,823,823,0
20240111,111900,19365371,823,823,823,823,0
20240111,111800,19365371,823,823,823,823,3
20240111,111700,19362902,822,822,822,822,2
20240111,111600,19361258,821,821,821,821,0
20240111,111500,19361258,821,821,821,821,0
20240111,111400,19361258,821,821,821,821,0
20240111,111300,19361258,821,821,821,821,179
20240111,111200,19214299,822,822,822,822,0
20240111,111100,19214299,822,822,822,822,71
20240111,111000,19155937,822,822,822,822,0
20240111,110900,19155937,822,822,822,822,0
20240111,110800,19155937,822,822,822,822,0
20240111,110700,19155937,822,823,823,822,143
20240111,110600,19038380,822,822,822,822,0
20240111,110500,19038380,822,822,822,822,0
20240111,110400,19038380,822,822,822,822,0
20240111,110300,19038380,822,822,822,822,0
20240111,110200,19038380,822,822,822,822,0
20240111,110100,19038380,822,822,822,822,0
20240111,110000,19038380,822,822,822,822,0
20240111,105900,19038380,822,822,822,822,0
20240111,105800,19038380,822,822,822,822,0
20240111,105700,19038380,822,822,822,822,0
20240111,105600,19038380,822,822,822,822,1
20240111,105500,19037558,824,824,824,824,0
20240111,105400,19037558,824,824,824,824,0
20240111,105300,19037558,824,824,824,824,0
20240111,105200,19037558,824,824,824,824,0
20240111,105100,19037558,824,824,824,824,0
20240111,105000,19037558,824,824,824,824,0
20240111,104900,19037558,824,824,824,824,0
20240111,104800,19037558,824,824,824,824,0
20240111,104700,19037558,824,822,824,822,11
20240111,104600,19028496,822,822,822,822,0
20240111,104500,19028496,822,822,822,822,0
20240111,104400,19028496,822,822,822,822,1
20240111,104300,19027674,822,822,822,822,10
20240111,104200,19019454,824,824,824,824,0
20240111,104100,19019454,824,824,824,824,0
20240111,104000,19019454,824,824,824,824,15
20240111,103900,19007094,821,821,821,821,0
20240111,103800,19007094,821,821,821,821,2000
20240111,103700,17365094,824,824,824,824,0
20240111,103600,17365094,824,824,824,824,50
20240111,103500,17323894,824,824,824,824,0
20240111,103400,17323894,824,824,824,824,0
20240111,103300,17323894,824,824,824,824,0
20240111,103200,17323894,824,824,824,824,0
20240111,103100,17323894,824,824,824,824,0
20240111,103000,17323894,824,824,824,824,0
20240111,102900,17323894,824,824,824,824,0
20240111,102800,17323894,824,824,824,824,1
20240111,102700,17323070,824,824,824,824,8
20240111,102600,17316478,821,821,821,821,0
20240111,102500,17316478,821,821,821,821,2877
20240111,102400,14954461,821,821,821,821,0
20240111,102300,14954461,821,821,821,821,0
20240111,102200,14954461,821,821,821,821,9
20240111,102100,14947072,824,824,824,824,0
20240111,102000,14947072,824,824,824,824,0
20240111,101900,14947072,824,824,824,824,0
20240111,101800,14947072,824,824,824,824,0
20240111,101700,14947072,824,824,824,824,0
20240111,101600,14947072,824,824,824,824,0
20240111,101500,14947072,824,823,824,823,10
20240111,101400,14938833,821,822,822,821,220
20240111,101300,14758202,824,824,824,824,0
20240111,101200,14758202,824,824,824,824,0
20240111,101100,14758202,824,824,824,824,416
20240111,101000,14415418,824,824,824,824,0
20240111,100900,14415418,824,824,824,824,51
20240111,100800,14373394,824,824,824,824,0
20240111,100700,14373394,824,824,824,824,0
20240111,100600,14373394,824,824,824,824,0
20240111,100500,14373394,824,824,824,824,0
20240111,100400,14373394,824,824,824,824,0
20240111,100300,14373394,824,824,824,824,0
20240111,100200,14373394,824,824,824,824,0
20240111,100100,14373394,824,824,824,824,0
20240111,100000,14373394,824,824,824,824,7
20240111,095900,14367626,824,824,824,824,0
20240111,095800,14367626,824,824,824,824,0
20240111,095700,14367626,824,824,824,824,0
20240111,095600,14367626,824,824,824,824,0
20240111,095500,14367626,824,824,824,824,0
20240111,095400,14367626,824,824,824,824,0
20240111,095300,14367626,824,824,824,824,0
20240111,095200,14367626,824,824,824,824,0
20240111,095100,14367626,824,824,824,824,0
20240111,095000,14367626,824,824,824,824,0
20240111,094900,14367626,824,824,824,824,0
20240111,094800,14367626,824,824,824,824,0
20240111,094700,14367626,824,824,824,824,0
20240111,094600,14367626,824,824,824,824,0
20240111,094500,14367626,824,824,824,824,0
20240111,094400,14367626,824,824,824,824,0
20240111,094300,14367626,824,824,824,824,0
20240111,094200,14367626,824,824,824,824,0
20240111,094100,14367626,824,824,824,824,0
20240111,094000,14367626,824,824,824,824,0
20240111,093900,14367626,824,824,824,824,0
20240111,093800,14367626,824,824,824,824,0
20240111,093700,14367626,824,824,824,824,0
20240111,093600,14367626,824,824,824,824,0
20240111,093500,14367626,824,824,824,824,0
20240111,093400,14367626,824,824,824,824,2
20240111,093300,14365978,824,824,824,824,1
20240111,093200,14365154,824,824,824,824,0
20240111,093100,14365154,824,824,824,824,0
20240111,093000,14365154,824,824,824,824,0
20240111,092900,14365154,824,824,824,824,0
20240111,092800,14365154,824,824,824,824,0
20240111,092700,14365154,824,824,824,824,0
20240111,092600,14365154,824,824,824,824,0
20240111,092500,14365154,824,824,824,824,0
20240111,092400,14365154,824,824,824,824,0
20240111,092300,14365154,824,824,824,824,158
20240111,092200,14234962,824,824,824,824,0
20240111,092100,14234962,824,824,824,824,0
20240111,092000,14234962,824,824,824,824,0
20240111,091900,14234962,824,824,824,824,0
20240111,091800,14234962,824,824,824,824,1
20240111,091700,14234138,819,819,819,819,0
20240111,091600,14234138,819,819,819,819,0
20240111,091500,14234138,819,819,819,819,1
20240111,091400,14233319,819,824,824,819,2
20240111,091300,14231676,819,819,819,819,2
20240111,091200,14230038,824,819,824,819,2
20240111,091100,14228395,819,818,819,818,3223
20240111,091000,11591980,817,818,818,817,130
20240111,090900,11485641,818,817,818,817,1415
20240111,090800,10328172,817,819,819,817,3207
20240111,090700,7704846,818,820,820,818,31
20240111,090600,7679428,820,824,824,820,2
20240111,090500,7677784,820,824,824,820,3
20240111,090400,7675316,824,820,824,820,102
20240111,090300,7591672,824,821,825,817,8929
20240111,090200,289563,821,821,821,821,1
20240111,090100,288742,821,825,825,821,3
20240111,090000,286271,821,825,825,821,347