KissMeData/001210/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,183300,77970029,807,807,807,807,9628
20240117,183200,77970029,807,807,807,807,0
20240117,183100,77970029,807,807,807,807,0
20240117,183000,77970029,807,807,807,807,0
20240117,182900,77970029,807,807,807,807,0
20240117,182800,77970029,807,807,807,807,0
20240117,182700,77970029,807,807,807,807,0
20240117,182600,77970029,807,807,807,807,0
20240117,182500,77970029,807,807,807,807,0
20240117,182400,77970029,807,807,807,807,0
20240117,182300,77970029,807,807,807,807,0
20240117,182200,77970029,807,807,807,807,0
20240117,182100,77970029,807,807,807,807,0
20240117,182000,77970029,807,807,807,807,0
20240117,181900,77970029,807,807,807,807,0
20240117,181800,77970029,807,807,807,807,0
20240117,181700,77970029,807,807,807,807,0
20240117,181600,77970029,807,807,807,807,0
20240117,181500,77970029,807,807,807,807,0
20240117,181400,77970029,807,807,807,807,0
20240117,181300,77970029,807,807,807,807,0
20240117,181200,77970029,807,807,807,807,0
20240117,181100,77970029,807,807,807,807,0
20240117,181000,77970029,807,807,807,807,0
20240117,180900,77970029,807,807,807,807,0
20240117,180800,77970029,807,807,807,807,0
20240117,180700,77970029,807,807,807,807,0
20240117,180600,77970029,807,807,807,807,0
20240117,180500,77970029,807,807,807,807,0
20240117,180400,77970029,807,807,807,807,0
20240117,180300,77970029,807,807,807,807,9628
20240117,180200,77970029,807,807,807,807,0
20240117,180100,77970029,807,807,807,807,0
20240117,180000,77970029,807,807,807,807,0
20240117,175900,77970029,807,807,807,807,0
20240117,175800,77970029,807,807,807,807,0
20240117,175700,77970029,807,807,807,807,0
20240117,175600,77970029,807,807,807,807,0
20240117,175500,77970029,807,807,807,807,0
20240117,175400,77970029,807,807,807,807,0
20240117,175300,77970029,807,807,807,807,0
20240117,175200,77970029,807,807,807,807,0
20240117,175100,77970029,807,807,807,807,0
20240117,175000,77970029,807,807,807,807,0
20240117,174900,77970029,807,807,807,807,0
20240117,174800,77970029,807,807,807,807,0
20240117,174700,77970029,807,807,807,807,0
20240117,174600,77970029,807,807,807,807,0
20240117,174500,77970029,807,807,807,807,0
20240117,174400,77970029,807,807,807,807,0
20240117,174300,77970029,807,807,807,807,0
20240117,174200,77970029,807,807,807,807,0
20240117,174100,77970029,807,807,807,807,0
20240117,174000,77970029,807,807,807,807,0
20240117,173900,77970029,807,807,807,807,0
20240117,173800,77970029,807,807,807,807,0
20240117,173700,77970029,807,807,807,807,0
20240117,173600,77970029,807,807,807,807,0
20240117,173500,77970029,807,807,807,807,0
20240117,173400,77970029,807,807,807,807,0
20240117,173300,77970029,807,807,807,807,9628
20240117,173200,77970029,807,807,807,807,0
20240117,173100,77970029,807,807,807,807,0
20240117,173000,77970029,807,807,807,807,0
20240117,172900,77970029,807,807,807,807,0
20240117,172800,77970029,807,807,807,807,0
20240117,172700,77970029,807,807,807,807,0
20240117,172600,77970029,807,807,807,807,0
20240117,172500,77970029,807,807,807,807,0
20240117,172400,77970029,807,807,807,807,0
20240117,172300,77970029,807,807,807,807,0
20240117,172200,77970029,807,807,807,807,0
20240117,172100,77970029,807,807,807,807,0
20240117,172000,77970029,807,807,807,807,0
20240117,171900,77970029,807,807,807,807,0
20240117,171800,77970029,807,807,807,807,0
20240117,171700,77970029,807,807,807,807,0
20240117,171600,77970029,807,807,807,807,0
20240117,171500,77970029,807,807,807,807,0
20240117,171400,77970029,807,807,807,807,0
20240117,171300,77970029,807,807,807,807,0
20240117,171200,77970029,807,807,807,807,0
20240117,171100,77970029,807,807,807,807,0
20240117,171000,77970029,807,807,807,807,0
20240117,170900,77970029,807,807,807,807,0
20240117,170800,77970029,807,807,807,807,0
20240117,170700,77970029,807,807,807,807,0
20240117,170600,77970029,807,807,807,807,0
20240117,170500,77970029,807,807,807,807,0
20240117,170400,77970029,807,807,807,807,0
20240117,170300,77970029,807,807,807,807,9628
20240117,170200,77970029,807,807,807,807,0
20240117,170100,77970029,807,807,807,807,0
20240117,170000,77970029,807,807,807,807,0
20240117,165900,77970029,807,807,807,807,0
20240117,165800,77970029,807,807,807,807,0
20240117,165700,77970029,807,807,807,807,0
20240117,165600,77970029,807,807,807,807,0
20240117,165500,77970029,807,807,807,807,0
20240117,165400,77970029,807,807,807,807,0
20240117,165300,77970029,807,807,807,807,0
20240117,165200,77970029,807,807,807,807,0
20240117,165100,77970029,807,807,807,807,0
20240117,165000,77970029,807,807,807,807,0
20240117,164900,77970029,807,807,807,807,0
20240117,164800,77970029,807,807,807,807,0
20240117,164700,77970029,807,807,807,807,0
20240117,164600,77970029,807,807,807,807,0
20240117,164500,77970029,807,807,807,807,0
20240117,164400,77970029,807,807,807,807,0
20240117,164300,77970029,807,807,807,807,0
20240117,164200,77970029,807,807,807,807,0
20240117,164100,77970029,807,807,807,807,0
20240117,164000,77970029,807,807,807,807,0
20240117,163900,77970029,807,807,807,807,0
20240117,163800,77970029,807,807,807,807,0
20240117,163700,77970029,807,807,807,807,0
20240117,163600,77970029,807,807,807,807,0
20240117,163500,77970029,807,807,807,807,0
20240117,163400,77970029,807,807,807,807,0
20240117,163300,77970029,807,807,807,807,9628
20240117,163200,77970029,807,807,807,807,0
20240117,163100,77970029,807,807,807,807,0
20240117,163000,77970029,807,807,807,807,0
20240117,162900,77970029,807,807,807,807,0
20240117,162800,77970029,807,807,807,807,0
20240117,162700,77970029,807,807,807,807,0
20240117,162600,77970029,807,807,807,807,0
20240117,162500,77970029,807,807,807,807,0
20240117,162400,77970029,807,807,807,807,0
20240117,162300,77970029,807,807,807,807,0
20240117,162200,77970029,807,807,807,807,0
20240117,162100,77970029,807,807,807,807,0
20240117,162000,77970029,807,807,807,807,0
20240117,161900,77970029,807,807,807,807,0
20240117,161800,77970029,807,807,807,807,0
20240117,161700,77970029,807,807,807,807,0
20240117,161600,77970029,807,807,807,807,0
20240117,161500,77970029,807,807,807,807,0
20240117,161400,77970029,807,807,807,807,0
20240117,161300,77970029,807,807,807,807,0
20240117,161200,77970029,807,807,807,807,0
20240117,161100,77970029,807,807,807,807,0
20240117,161000,77970029,807,807,807,807,0
20240117,160900,77970029,807,807,807,807,0
20240117,160800,77970029,807,807,807,807,0
20240117,160700,77970029,807,807,807,807,0
20240117,160600,77970029,807,807,807,807,0
20240117,160500,77970029,807,807,807,807,0
20240117,160400,77970029,807,807,807,807,0
20240117,160300,77970029,807,807,807,807,9628
20240117,160200,77970029,807,807,807,807,0
20240117,160100,77970029,807,807,807,807,0
20240117,160000,77970029,807,807,807,807,0
20240117,155900,77970029,807,807,807,807,0
20240117,155800,77970029,807,807,807,807,0
20240117,155700,77970029,807,807,807,807,0
20240117,155600,77970029,807,807,807,807,0
20240117,155500,77970029,807,807,807,807,0
20240117,155400,77970029,807,807,807,807,0
20240117,155300,77970029,807,807,807,807,0
20240117,155200,77970029,807,807,807,807,0
20240117,155100,77970029,807,807,807,807,0
20240117,155000,77970029,807,807,807,807,0
20240117,154900,77970029,807,807,807,807,0
20240117,154800,77970029,807,807,807,807,0
20240117,154700,77970029,807,807,807,807,0
20240117,154600,77970029,807,807,807,807,0
20240117,154500,77970029,807,807,807,807,0
20240117,154400,77970029,807,807,807,807,0
20240117,154300,77970029,807,807,807,807,0
20240117,154200,77970029,807,807,807,807,0
20240117,154100,77970029,807,807,807,807,0
20240117,154000,77970029,807,807,807,807,0
20240117,153900,77970029,807,807,807,807,0
20240117,153800,77970029,807,807,807,807,0
20240117,153700,77970029,807,807,807,807,0
20240117,153600,77970029,807,807,807,807,0
20240117,153500,77970029,807,807,807,807,0
20240117,153400,77970029,807,807,807,807,0
20240117,153300,77970029,807,807,807,807,9628
20240117,153200,77970029,807,807,807,807,0
20240117,153100,77970029,807,807,807,807,0
20240117,153000,77970029,807,807,807,807,9628
20240117,152900,70200233,798,798,798,798,0
20240117,152800,70200233,798,798,798,798,0
20240117,152700,70200233,798,798,798,798,0
20240117,152600,70200233,798,798,798,798,0
20240117,152500,70200233,798,798,798,798,0
20240117,152400,70200233,798,798,798,798,0
20240117,152300,70200233,798,798,798,798,0
20240117,152200,70200233,798,798,798,798,0
20240117,152100,70200233,798,798,798,798,0
20240117,152000,70200233,798,798,798,798,0
20240117,151900,70200233,798,798,798,798,164
20240117,151800,70069361,798,798,798,798,1000
20240117,151700,69271361,798,798,798,798,0
20240117,151600,69271361,798,798,798,798,981
20240117,151500,68488523,798,798,798,798,161
20240117,151400,68360045,799,799,799,799,0
20240117,151300,68360045,799,799,799,799,0
20240117,151200,68360045,799,799,799,799,1
20240117,151100,68359246,800,800,800,800,0
20240117,151000,68359246,800,800,800,800,0
20240117,150900,68359246,800,800,800,800,190
20240117,150800,68207246,800,800,800,800,8
20240117,150700,68200846,800,800,800,800,54
20240117,150600,68157646,801,801,801,801,1
20240117,150500,68156845,800,800,800,800,14
20240117,150400,68145645,800,800,800,800,0
20240117,150300,68145645,800,800,800,800,38
20240117,150200,68115245,797,797,797,797,1
20240117,150100,68114448,801,801,801,801,0
20240117,150000,68114448,801,801,801,801,0
20240117,145900,68114448,801,801,801,801,0
20240117,145800,68114448,801,801,801,801,104
20240117,145700,68031144,801,801,801,801,10
20240117,145600,68023134,800,800,800,800,1879
20240117,145500,66519934,800,801,801,800,369
20240117,145400,66224733,800,800,800,800,23
20240117,145300,66206333,800,800,800,800,0
20240117,145200,66206333,800,800,800,800,1
20240117,145100,66205533,801,801,801,801,0
20240117,145000,66205533,801,801,801,801,0
20240117,144900,66205533,801,801,801,801,1
20240117,144800,66204732,797,801,801,797,101
20240117,144700,66124231,797,801,801,797,3
20240117,144600,66121832,802,802,802,802,0
20240117,144500,66121832,802,802,802,802,1
20240117,144400,66121030,797,800,802,797,21
20240117,144300,66104231,800,800,800,800,0
20240117,144200,66104231,800,800,800,800,0
20240117,144100,66104231,800,800,800,800,1
20240117,144000,66103431,797,797,797,797,0
20240117,143900,66103431,797,797,797,797,0
20240117,143800,66103431,797,797,797,797,0
20240117,143700,66103431,797,797,797,797,0
20240117,143600,66103431,797,797,797,797,0
20240117,143500,66103431,797,797,797,797,0
20240117,143400,66103431,797,797,797,797,40
20240117,143300,66071551,802,802,802,802,56
20240117,143200,66026639,797,797,797,797,0
20240117,143100,66026639,797,797,797,797,0
20240117,143000,66026639,797,797,797,797,0
20240117,142900,66026639,797,797,797,797,0
20240117,142800,66026639,797,797,797,797,56
20240117,142700,65982007,802,802,802,802,1
20240117,142600,65981205,797,797,797,797,227
20240117,142500,65800286,802,802,802,802,0
20240117,142400,65800286,802,802,802,802,0
20240117,142300,65800286,802,802,802,802,0
20240117,142200,65800286,802,802,802,802,0
20240117,142100,65800286,802,802,802,802,0
20240117,142000,65800286,802,802,802,802,0
20240117,141900,65800286,802,802,802,802,0
20240117,141800,65800286,802,802,802,802,115
20240117,141700,65708056,802,802,802,802,1
20240117,141600,65707254,797,797,797,797,0
20240117,141500,65707254,797,797,797,797,80
20240117,141400,65643494,802,802,802,802,0
20240117,141300,65643494,802,802,802,802,0
20240117,141200,65643494,802,802,802,802,0
20240117,141100,65643494,802,802,802,802,0
20240117,141000,65643494,802,802,802,802,100
20240117,140900,65563294,802,802,802,802,0
20240117,140800,65563294,802,802,802,802,0
20240117,140700,65563294,802,802,802,802,1
20240117,140600,65562492,796,796,796,796,0
20240117,140500,65562492,796,796,796,796,0
20240117,140400,65562492,796,796,796,796,9
20240117,140300,65555328,796,796,796,796,0
20240117,140200,65555328,796,796,796,796,1
20240117,140100,65554532,802,802,802,802,0
20240117,140000,65554532,802,802,802,802,80
20240117,135900,65490372,802,802,802,802,0
20240117,135800,65490372,802,802,802,802,0
20240117,135700,65490372,802,802,802,802,0
20240117,135600,65490372,802,802,802,802,0
20240117,135500,65490372,802,802,802,802,0
20240117,135400,65490372,802,802,802,802,0
20240117,135300,65490372,802,802,802,802,0
20240117,135200,65490372,802,801,802,801,200
20240117,135100,65330005,801,801,801,801,2
20240117,135000,65328403,801,801,801,801,57
20240117,134900,65282746,801,801,801,801,0
20240117,134800,65282746,801,801,801,801,1
20240117,134700,65281945,800,800,800,800,0
20240117,134600,65281945,800,800,800,800,100
20240117,134500,65201945,801,795,801,795,31
20240117,134400,65177194,795,801,801,795,2
20240117,134300,65175598,800,799,800,794,150
20240117,134200,65055752,799,798,799,798,2
20240117,134100,65054155,794,794,794,794,0
20240117,134000,65054155,794,794,794,794,0
20240117,133900,65054155,794,799,799,794,18
20240117,133800,65039805,798,798,798,798,10
20240117,133700,65031825,795,795,795,795,30
20240117,133600,65007975,799,799,799,799,0
20240117,133500,65007975,799,799,799,799,31
20240117,133400,64983206,799,799,799,799,12
20240117,133300,64973618,792,792,792,792,0
20240117,133200,64973618,792,792,792,792,0
20240117,133100,64973618,792,792,792,792,0
20240117,133000,64973618,792,797,797,792,500
20240117,132900,64576593,802,802,802,802,0
20240117,132800,64576593,802,802,802,802,0
20240117,132700,64576593,802,802,802,802,50
20240117,132600,64536493,798,798,798,798,10
20240117,132500,64528513,803,803,803,803,0
20240117,132400,64528513,803,803,803,803,0
20240117,132300,64528513,803,803,803,803,0
20240117,132200,64528513,803,803,803,803,0
20240117,132100,64528513,803,803,803,803,0
20240117,132000,64528513,803,803,803,803,0
20240117,131900,64528513,803,803,803,803,0
20240117,131800,64528513,803,803,803,803,0
20240117,131700,64528513,803,803,803,803,2
20240117,131600,64526907,800,800,800,800,0
20240117,131500,64526907,800,800,800,800,3
20240117,131400,64524507,800,800,800,800,1
20240117,131300,64523707,800,800,800,800,0
20240117,131200,64523707,800,800,800,800,0
20240117,131100,64523707,800,800,800,800,0
20240117,131000,64523707,800,800,800,800,0
20240117,130900,64523707,800,800,800,800,0
20240117,130800,64523707,800,800,800,800,11
20240117,130700,64514907,803,802,803,802,57
20240117,130600,64469148,797,797,797,797,0
20240117,130500,64469148,797,797,797,797,0
20240117,130400,64469148,797,797,797,797,0
20240117,130300,64469148,797,797,797,797,0
20240117,130200,64469148,797,797,797,797,0
20240117,130100,64469148,797,797,797,797,0
20240117,130000,64469148,797,797,797,797,0
20240117,125900,64469148,797,797,797,797,0
20240117,125800,64469148,797,797,797,797,0
20240117,125700,64469148,797,797,797,797,0
20240117,125600,64469148,797,797,797,797,0
20240117,125500,64469148,797,797,797,797,0
20240117,125400,64469148,797,797,797,797,0
20240117,125300,64469148,797,797,797,797,0
20240117,125200,64469148,797,797,797,797,0
20240117,125100,64469148,797,797,797,797,0
20240117,125000,64469148,797,797,797,797,635
20240117,124900,63963053,797,797,797,797,60
20240117,124800,63915233,797,797,797,797,0
20240117,124700,63915233,797,797,797,797,10
20240117,124600,63907263,797,797,797,797,0
20240117,124500,63907263,797,797,797,797,261
20240117,124400,63699246,797,797,797,797,600
20240117,124300,63221046,797,797,797,797,0
20240117,124200,63221046,797,797,797,797,0
20240117,124100,63221046,797,797,797,797,0
20240117,124000,63221046,797,797,797,797,125
20240117,123900,63121421,792,792,792,792,0
20240117,123800,63121421,792,792,792,792,29
20240117,123700,63098453,795,795,795,795,2715
20240117,123600,60940028,795,795,795,795,0
20240117,123500,60940028,795,795,795,795,100
20240117,123400,60860528,795,795,795,795,30
20240117,123300,60836678,795,795,795,795,0
20240117,123200,60836678,795,795,795,795,5
20240117,123100,60832703,797,797,797,797,0
20240117,123000,60832703,797,797,797,797,50
20240117,122900,60792853,797,797,797,797,0
20240117,122800,60792853,797,800,800,790,11266
20240117,122700,51882414,800,800,800,800,1
20240117,122600,51881614,800,800,800,800,1
20240117,122500,51880814,800,797,800,797,13
20240117,122400,51870417,800,799,800,799,254
20240117,122300,51667414,799,799,799,799,0
20240117,122200,51667414,799,799,799,799,0
20240117,122100,51667414,799,799,799,799,169
20240117,122000,51532383,798,799,799,798,535
20240117,121900,51105433,799,800,800,799,4872
20240117,121800,47210217,802,802,802,802,0
20240117,121700,47210217,802,803,803,802,715
20240117,121600,46636286,803,803,803,803,0
20240117,121500,46636286,803,803,803,803,0
20240117,121400,46636286,803,803,803,803,0
20240117,121300,46636286,803,803,803,803,50
20240117,121200,46596136,803,803,803,803,0
20240117,121100,46596136,803,803,803,803,0
20240117,121000,46596136,803,803,803,803,2220
20240117,120900,44813476,803,803,803,803,1
20240117,120800,44812673,804,804,804,804,10
20240117,120700,44804633,804,803,804,803,309
20240117,120600,44556496,803,803,803,803,0
20240117,120500,44556496,803,803,803,803,1
20240117,120400,44555693,803,803,803,803,0
20240117,120300,44555693,803,803,803,803,0
20240117,120200,44555693,803,803,803,803,100
20240117,120100,44475393,802,802,802,802,0
20240117,120000,44475393,802,802,802,802,0
20240117,115900,44475393,802,802,802,802,0
20240117,115800,44475393,802,802,802,802,4
20240117,115700,44472185,803,803,803,803,0
20240117,115600,44472185,803,803,803,803,44
20240117,115500,44436853,803,803,803,803,0
20240117,115400,44436853,803,803,803,803,3
20240117,115300,44434444,803,803,803,803,0
20240117,115200,44434444,803,803,803,803,0
20240117,115100,44434444,803,802,803,802,763
20240117,115000,43822055,802,802,802,802,140
20240117,114900,43709775,800,800,800,800,3
20240117,114800,43707375,800,800,800,800,0
20240117,114700,43707375,800,801,801,800,506
20240117,114600,43302572,803,803,803,803,164
20240117,114500,43170880,801,801,801,801,7
20240117,114400,43165273,803,800,803,800,837
20240117,114300,42493165,800,800,800,800,4078
20240117,114200,39230765,803,803,803,803,0
20240117,114100,39230765,803,803,803,803,57
20240117,114000,39184994,803,803,803,803,0
20240117,113900,39184994,803,803,803,803,1
20240117,113800,39184191,801,801,801,800,3135
20240117,113700,36673057,801,801,801,801,503
20240117,113600,36270154,801,801,801,801,2
20240117,113500,36268552,801,802,802,801,93
20240117,113400,36193969,802,802,803,802,80
20240117,113300,36129804,801,803,803,801,12000
20240117,113200,26501148,804,804,804,804,132
20240117,113100,26395020,804,804,804,804,0
20240117,113000,26395020,804,804,804,804,84
20240117,112900,26327484,804,804,804,804,880
20240117,112800,25619964,805,805,805,805,96
20240117,112700,25542684,805,805,805,805,0
20240117,112600,25542684,805,805,805,805,0
20240117,112500,25542684,805,805,805,805,160
20240117,112400,25413884,805,805,805,805,0
20240117,112300,25413884,805,805,805,804,183
20240117,112200,25266570,805,805,805,805,0
20240117,112100,25266570,805,805,805,805,28
20240117,112000,25244030,804,804,804,804,0
20240117,111900,25244030,804,804,804,804,0
20240117,111800,25244030,804,804,804,804,0
20240117,111700,25244030,804,804,804,804,0
20240117,111600,25244030,804,804,804,804,335
20240117,111500,24974690,806,806,806,806,0
20240117,111400,24974690,806,806,806,806,110
20240117,111300,24886030,806,806,806,806,0
20240117,111200,24886030,806,806,806,806,0
20240117,111100,24886030,806,806,806,806,0
20240117,111000,24886030,806,806,806,806,0
20240117,110900,24886030,806,806,806,806,4518
20240117,110800,21244522,806,806,806,805,627
20240117,110700,20739687,807,807,807,807,3
20240117,110600,20737266,805,807,807,805,942
20240117,110500,19978676,807,807,807,807,10
20240117,110400,19970606,807,808,808,807,19
20240117,110300,19955258,808,808,808,808,0
20240117,110200,19955258,808,808,808,808,0
20240117,110100,19955258,808,808,808,808,0
20240117,110000,19955258,808,808,808,808,0
20240117,105900,19955258,808,808,808,808,0
20240117,105800,19955258,808,808,808,808,57
20240117,105700,19909202,808,808,808,808,15
20240117,105600,19897082,808,808,808,808,10
20240117,105500,19889002,806,806,806,806,0
20240117,105400,19889002,806,806,806,806,300
20240117,105300,19647202,806,806,806,806,139
20240117,105200,19535168,805,805,805,805,1
20240117,105100,19534363,807,807,807,807,0
20240117,105000,19534363,807,807,807,807,50
20240117,104900,19494013,807,807,807,807,94
20240117,104800,19418155,806,806,806,806,236
20240117,104700,19227939,806,807,807,806,1441
20240117,104600,18065552,808,808,808,808,118
20240117,104500,17970208,809,809,809,809,0
20240117,104400,17970208,809,808,809,808,31
20240117,104300,17945130,808,808,808,808,0
20240117,104200,17945130,808,808,808,808,0
20240117,104100,17945130,808,808,808,808,0
20240117,104000,17945130,808,808,808,808,0
20240117,103900,17945130,808,808,808,808,3
20240117,103800,17942706,808,808,808,808,17
20240117,103700,17928970,808,808,808,807,31
20240117,103600,17903923,808,808,808,808,0
20240117,103500,17903923,808,808,808,808,45
20240117,103400,17867563,808,808,808,808,30
20240117,103300,17843323,808,809,809,808,272
20240117,103200,17623403,810,810,810,810,100
20240117,103100,17542403,810,810,810,810,0
20240117,103000,17542403,810,810,810,810,1
20240117,102900,17541593,809,811,811,807,1199
20240117,102800,16571714,811,811,811,811,8
20240117,102700,16565226,811,811,811,811,0
20240117,102600,16565226,811,811,811,811,0
20240117,102500,16565226,811,811,811,811,0
20240117,102400,16565226,811,811,811,811,0
20240117,102300,16565226,811,813,813,811,4
20240117,102200,16561978,813,813,813,813,0
20240117,102100,16561978,813,813,813,813,2
20240117,102000,16560352,815,815,815,815,0
20240117,101900,16560352,815,815,815,815,0
20240117,101800,16560352,815,815,815,815,0
20240117,101700,16560352,815,815,815,815,0
20240117,101600,16560352,815,815,815,815,0
20240117,101500,16560352,815,815,815,815,57
20240117,101400,16513897,811,811,811,811,0
20240117,101300,16513897,811,811,811,811,0
20240117,101200,16513897,811,815,815,811,104
20240117,101100,16429545,815,815,815,815,0
20240117,101000,16429545,815,815,815,815,0
20240117,100900,16429545,815,815,815,815,1
20240117,100800,16428730,812,812,812,812,0
20240117,100700,16428730,812,812,812,812,867
20240117,100600,15724726,815,815,815,815,0
20240117,100500,15724726,815,815,815,815,0
20240117,100400,15724726,815,815,815,815,0
20240117,100300,15724726,815,815,815,815,0
20240117,100200,15724726,815,815,815,815,0
20240117,100100,15724726,815,815,815,815,0
20240117,100000,15724726,815,815,815,815,1
20240117,095900,15723911,812,812,812,812,0
20240117,095800,15723911,812,812,812,812,0
20240117,095700,15723911,812,812,812,812,2
20240117,095600,15722287,812,812,812,812,0
20240117,095500,15722287,812,812,812,812,1
20240117,095400,15721475,813,813,813,813,1
20240117,095300,15720662,813,813,813,813,0
20240117,095200,15720662,813,815,815,813,12
20240117,095100,15710902,815,815,815,815,0
20240117,095000,15710902,815,815,815,815,0
20240117,094900,15710902,815,815,815,815,0
20240117,094800,15710902,815,815,815,815,0
20240117,094700,15710902,815,815,815,815,0
20240117,094600,15710902,815,812,815,812,471
20240117,094500,15328447,815,815,815,815,0
20240117,094400,15328447,815,815,815,815,0
20240117,094300,15328447,815,815,815,815,0
20240117,094200,15328447,815,815,815,815,0
20240117,094100,15328447,815,815,815,815,0
20240117,094000,15328447,815,815,815,815,0
20240117,093900,15328447,815,815,815,815,0
20240117,093800,15328447,815,815,815,815,1
20240117,093700,15327632,813,813,813,813,0
20240117,093600,15327632,813,813,813,813,0
20240117,093500,15327632,813,813,813,813,93
20240117,093400,15252023,818,818,818,818,0
20240117,093300,15252023,818,818,818,818,0
20240117,093200,15252023,818,818,818,818,2
20240117,093100,15250387,818,818,818,818,1
20240117,093000,15249569,813,813,813,813,0
20240117,092900,15249569,813,813,813,813,0
20240117,092800,15249569,813,813,813,813,0
20240117,092700,15249569,813,813,813,813,0
20240117,092600,15249569,813,813,813,813,0
20240117,092500,15249569,813,813,813,813,0
20240117,092400,15249569,813,813,813,813,1
20240117,092300,15248756,813,813,813,813,0
20240117,092200,15248756,813,814,814,813,14
20240117,092100,15237373,820,820,820,820,0
20240117,092000,15237373,820,820,820,820,0
20240117,091900,15237373,820,820,820,820,0
20240117,091800,15237373,820,820,820,820,0
20240117,091700,15237373,820,820,820,820,0
20240117,091600,15237373,820,820,820,820,45
20240117,091500,15200473,809,815,815,809,1292
20240117,091400,14151145,816,816,816,816,15794
20240117,091300,1263241,821,821,821,821,0
20240117,091200,1263241,821,821,821,821,0
20240117,091100,1263241,821,821,821,821,0
20240117,091000,1263241,821,821,821,821,0
20240117,090900,1263241,821,821,821,821,0
20240117,090800,1263241,821,821,821,821,0
20240117,090700,1263241,821,821,821,821,1
20240117,090600,1262420,816,816,816,816,0
20240117,090500,1262420,816,816,816,816,0
20240117,090400,1262420,816,816,816,816,0
20240117,090300,1262420,816,816,816,816,355
20240117,090200,972740,816,816,816,816,400
20240117,090100,646340,822,822,822,822,0
20240117,090000,646340,822,822,822,822,500