KissMeData/001290/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,183400,89231438,751,751,751,751,357
20240111,183300,89231438,751,751,751,751,0
20240111,183200,89231438,751,751,751,751,0
20240111,183100,89231438,751,751,751,751,0
20240111,183000,89231438,751,751,751,751,0
20240111,182900,89231438,751,751,751,751,0
20240111,182800,89231438,751,751,751,751,0
20240111,182700,89231438,751,751,751,751,0
20240111,182600,89231438,751,751,751,751,0
20240111,182500,89231438,751,751,751,751,0
20240111,182400,89231438,751,751,751,751,0
20240111,182300,89231438,751,751,751,751,0
20240111,182200,89231438,751,751,751,751,0
20240111,182100,89231438,751,751,751,751,0
20240111,182000,89231438,751,751,751,751,0
20240111,181900,89231438,751,751,751,751,0
20240111,181800,89231438,751,751,751,751,0
20240111,181700,89231438,751,751,751,751,0
20240111,181600,89231438,751,751,751,751,0
20240111,181500,89231438,751,751,751,751,0
20240111,181400,89231438,751,751,751,751,0
20240111,181300,89231438,751,751,751,751,0
20240111,181200,89231438,751,751,751,751,0
20240111,181100,89231438,751,751,751,751,0
20240111,181000,89231438,751,751,751,751,0
20240111,180900,89231438,751,751,751,751,0
20240111,180800,89231438,751,751,751,751,0
20240111,180700,89231438,751,751,751,751,0
20240111,180600,89231438,751,751,751,751,0
20240111,180500,89231438,751,751,751,751,0
20240111,180400,89231438,751,751,751,751,357
20240111,180300,89231438,751,751,751,751,0
20240111,180200,89231438,751,751,751,751,0
20240111,180100,89231438,751,751,751,751,0
20240111,180000,89231438,751,751,751,751,0
20240111,175900,89231438,751,751,751,751,0
20240111,175800,89231438,751,751,751,751,0
20240111,175700,89231438,751,751,751,751,0
20240111,175600,89231438,751,751,751,751,0
20240111,175500,89231438,751,751,751,751,0
20240111,175400,89231438,751,751,751,751,0
20240111,175300,89231438,751,751,751,751,0
20240111,175200,89231438,751,751,751,751,0
20240111,175100,89231438,751,751,751,751,0
20240111,175000,89231438,751,751,751,751,0
20240111,174900,89231438,751,751,751,751,0
20240111,174800,89231438,751,751,751,751,0
20240111,174700,89231438,751,751,751,751,0
20240111,174600,89231438,751,751,751,751,0
20240111,174500,89231438,751,751,751,751,0
20240111,174400,89231438,751,751,751,751,0
20240111,174300,89231438,751,751,751,751,0
20240111,174200,89231438,751,751,751,751,0
20240111,174100,89231438,751,751,751,751,0
20240111,174000,89231438,751,751,751,751,0
20240111,173900,89231438,751,751,751,751,0
20240111,173800,89231438,751,751,751,751,0
20240111,173700,89231438,751,751,751,751,0
20240111,173600,89231438,751,751,751,751,0
20240111,173500,89231438,751,751,751,751,0
20240111,173400,89231438,751,751,751,751,357
20240111,173300,89231438,751,751,751,751,0
20240111,173200,89231438,751,751,751,751,0
20240111,173100,89231438,751,751,751,751,0
20240111,173000,89231438,751,751,751,751,0
20240111,172900,89231438,751,751,751,751,0
20240111,172800,89231438,751,751,751,751,0
20240111,172700,89231438,751,751,751,751,0
20240111,172600,89231438,751,751,751,751,0
20240111,172500,89231438,751,751,751,751,0
20240111,172400,89231438,751,751,751,751,0
20240111,172300,89231438,751,751,751,751,0
20240111,172200,89231438,751,751,751,751,0
20240111,172100,89231438,751,751,751,751,0
20240111,172000,89231438,751,751,751,751,0
20240111,171900,89231438,751,751,751,751,0
20240111,171800,89231438,751,751,751,751,0
20240111,171700,89231438,751,751,751,751,0
20240111,171600,89231438,751,751,751,751,0
20240111,171500,89231438,751,751,751,751,0
20240111,171400,89231438,751,751,751,751,0
20240111,171300,89231438,751,751,751,751,0
20240111,171200,89231438,751,751,751,751,0
20240111,171100,89231438,751,751,751,751,0
20240111,171000,89231438,751,751,751,751,0
20240111,170900,89231438,751,751,751,751,0
20240111,170800,89231438,751,751,751,751,0
20240111,170700,89231438,751,751,751,751,0
20240111,170600,89231438,751,751,751,751,0
20240111,170500,89231438,751,751,751,751,0
20240111,170400,89231438,751,751,751,751,357
20240111,170300,89231438,751,751,751,751,0
20240111,170200,89231438,751,751,751,751,0
20240111,170100,89231438,751,751,751,751,0
20240111,170000,89231438,751,751,751,751,0
20240111,165900,89231438,751,751,751,751,0
20240111,165800,89231438,751,751,751,751,0
20240111,165700,89231438,751,751,751,751,0
20240111,165600,89231438,751,751,751,751,0
20240111,165500,89231438,751,751,751,751,0
20240111,165400,89231438,751,751,751,751,0
20240111,165300,89231438,751,751,751,751,0
20240111,165200,89231438,751,751,751,751,0
20240111,165100,89231438,751,751,751,751,0
20240111,165000,89231438,751,751,751,751,0
20240111,164900,89231438,751,751,751,751,0
20240111,164800,89231438,751,751,751,751,0
20240111,164700,89231438,751,751,751,751,0
20240111,164600,89231438,751,751,751,751,0
20240111,164500,89231438,751,751,751,751,0
20240111,164400,89231438,751,751,751,751,0
20240111,164300,89231438,751,751,751,751,0
20240111,164200,89231438,751,751,751,751,0
20240111,164100,89231438,751,751,751,751,0
20240111,164000,89231438,751,751,751,751,0
20240111,163900,89231438,751,751,751,751,0
20240111,163800,89231438,751,751,751,751,0
20240111,163700,89231438,751,751,751,751,0
20240111,163600,89231438,751,751,751,751,0
20240111,163500,89231438,751,751,751,751,0
20240111,163400,89231438,751,751,751,751,357
20240111,163300,89231438,751,751,751,751,0
20240111,163200,89231438,751,751,751,751,0
20240111,163100,89231438,751,751,751,751,0
20240111,163000,89231438,751,751,751,751,0
20240111,162900,89231438,751,751,751,751,0
20240111,162800,89231438,751,751,751,751,0
20240111,162700,89231438,751,751,751,751,0
20240111,162600,89231438,751,751,751,751,0
20240111,162500,89231438,751,751,751,751,0
20240111,162400,89231438,751,751,751,751,0
20240111,162300,89231438,751,751,751,751,0
20240111,162200,89231438,751,751,751,751,0
20240111,162100,89231438,751,751,751,751,0
20240111,162000,89231438,751,751,751,751,0
20240111,161900,89231438,751,751,751,751,0
20240111,161800,89231438,751,751,751,751,0
20240111,161700,89231438,751,751,751,751,0
20240111,161600,89231438,751,751,751,751,0
20240111,161500,89231438,751,751,751,751,0
20240111,161400,89231438,751,751,751,751,0
20240111,161300,89231438,751,751,751,751,0
20240111,161200,89231438,751,751,751,751,0
20240111,161100,89231438,751,751,751,751,0
20240111,161000,89231438,751,751,751,751,0
20240111,160900,89231438,751,751,751,751,0
20240111,160800,89231438,751,751,751,751,0
20240111,160700,89231438,751,751,751,751,0
20240111,160600,89231438,751,751,751,751,0
20240111,160500,89231438,751,751,751,751,0
20240111,160400,89231438,751,751,751,751,357
20240111,160300,89231438,751,751,751,751,0
20240111,160200,89231438,751,751,751,751,0
20240111,160100,89231438,751,751,751,751,0
20240111,160000,89231438,751,751,751,751,0
20240111,155900,89231438,751,751,751,751,0
20240111,155800,89231438,751,751,751,751,0
20240111,155700,89231438,751,751,751,751,0
20240111,155600,89231438,751,751,751,751,0
20240111,155500,89231438,751,751,751,751,0
20240111,155400,89231438,751,751,751,751,0
20240111,155300,89231438,751,751,751,751,0
20240111,155200,89231438,751,751,751,751,0
20240111,155100,89231438,751,751,751,751,0
20240111,155000,89231438,751,751,751,751,0
20240111,154900,89231438,751,751,751,751,0
20240111,154800,89231438,751,751,751,751,0
20240111,154700,89231438,751,751,751,751,0
20240111,154600,89231438,751,751,751,751,0
20240111,154500,89231438,751,751,751,751,0
20240111,154400,89231438,751,751,751,751,0
20240111,154300,89231438,751,751,751,751,0
20240111,154200,89231438,751,751,751,751,0
20240111,154100,89231438,751,751,751,751,0
20240111,154000,89231438,751,751,751,751,0
20240111,153900,89231438,751,751,751,751,0
20240111,153800,89231438,751,751,751,751,0
20240111,153700,89231438,751,751,751,751,0
20240111,153600,89231438,751,751,751,751,0
20240111,153500,89231438,751,751,751,751,0
20240111,153400,89231438,751,751,751,751,357
20240111,153300,89231438,751,751,751,751,0
20240111,153200,89231438,751,751,751,751,0
20240111,153100,89231438,751,751,751,751,0
20240111,153000,89231438,751,751,751,751,357
20240111,152900,88963331,751,751,751,751,0
20240111,152800,88963331,751,751,751,751,0
20240111,152700,88963331,751,751,751,751,0
20240111,152600,88963331,751,751,751,751,0
20240111,152500,88963331,751,751,751,751,0
20240111,152400,88963331,751,751,751,751,0
20240111,152300,88963331,751,751,751,751,0
20240111,152200,88963331,751,751,751,751,0
20240111,152100,88963331,751,751,751,751,0
20240111,152000,88963331,751,751,751,751,0
20240111,151900,88963331,751,753,753,751,230
20240111,151800,88790145,753,753,753,753,1
20240111,151700,88789392,753,753,753,753,1
20240111,151600,88788639,753,753,753,753,0
20240111,151500,88788639,753,753,753,753,1
20240111,151400,88787886,753,753,753,753,361
20240111,151300,88516053,753,753,753,753,1
20240111,151200,88515300,756,756,756,756,3
20240111,151100,88513032,753,753,753,753,1
20240111,151000,88512279,753,753,753,753,1
20240111,150900,88511526,753,753,753,753,1
20240111,150800,88510773,753,753,753,753,1
20240111,150700,88510020,753,753,753,753,2
20240111,150600,88508514,753,754,754,753,35
20240111,150500,88482125,755,755,755,753,6276
20240111,150400,83745881,755,755,755,755,45
20240111,150300,83711906,755,755,755,755,1
20240111,150200,83711151,757,755,757,755,3
20240111,150100,83708884,760,758,760,758,263
20240111,150000,83509312,755,756,757,755,304
20240111,145900,83279489,756,756,756,756,0
20240111,145800,83279489,756,756,757,756,3
20240111,145700,83277220,756,756,756,756,0
20240111,145600,83277220,756,756,756,756,1
20240111,145500,83276464,756,756,756,756,1
20240111,145400,83275708,756,757,757,756,1632
20240111,145300,82040285,757,757,757,757,0
20240111,145200,82040285,757,757,757,757,1001
20240111,145100,81282528,757,757,757,757,0
20240111,145000,81282528,757,757,757,757,1
20240111,144900,81281771,758,758,758,758,78
20240111,144800,81222647,755,755,755,755,0
20240111,144700,81222647,755,755,755,755,0
20240111,144600,81222647,755,756,756,755,667
20240111,144500,80718507,756,756,756,756,526
20240111,144400,80320851,757,755,757,755,2
20240111,144300,80319339,754,756,756,754,48
20240111,144200,80283090,755,758,758,753,54
20240111,144100,80242245,755,755,756,755,16
20240111,144000,80230152,754,758,763,754,181
20240111,143900,80092841,763,758,763,757,202
20240111,143800,79938792,758,757,758,757,3
20240111,143700,79936519,756,756,756,756,1
20240111,143600,79935763,759,759,759,759,14
20240111,143500,79925137,756,756,756,756,1
20240111,143400,79924381,756,756,756,756,1
20240111,143300,79923625,756,757,757,756,6
20240111,143200,79919085,757,757,757,756,3
20240111,143100,79916815,756,759,759,756,2
20240111,143000,79915300,756,758,763,756,42
20240111,142900,79883271,756,756,756,756,1
20240111,142800,79882515,756,756,756,756,0
20240111,142700,79882515,756,756,756,756,0
20240111,142600,79882515,756,756,756,756,1
20240111,142500,79881759,756,756,756,756,0
20240111,142400,79881759,756,756,756,756,1
20240111,142300,79881003,756,756,756,756,1
20240111,142200,79880247,756,757,757,756,2
20240111,142100,79878734,757,756,757,756,2
20240111,142000,79877221,756,756,756,756,1
20240111,141900,79876465,756,756,756,756,2
20240111,141800,79874953,756,762,763,755,254
20240111,141700,79682027,756,756,756,756,0
20240111,141600,79682027,756,760,760,755,5225
20240111,141500,75711056,762,762,762,762,6
20240111,141400,75706484,760,753,760,753,10419
20240111,141300,67806261,751,751,751,751,1
20240111,141200,67805510,751,751,751,751,1
20240111,141100,67804759,752,752,752,752,1
20240111,141000,67804007,751,751,751,751,1
20240111,140900,67803256,750,751,751,750,266
20240111,140800,67603491,751,751,751,751,0
20240111,140700,67603491,751,751,751,751,1
20240111,140600,67602740,751,752,752,751,2
20240111,140500,67601237,754,754,754,754,1
20240111,140400,67600483,751,751,751,751,4001
20240111,140300,64595732,751,751,751,751,0
20240111,140200,64595732,751,751,751,751,0
20240111,140100,64595732,751,751,751,751,1
20240111,140000,64594981,751,752,752,751,111
20240111,135900,64511511,752,752,752,752,0
20240111,135800,64511511,752,752,752,752,0
20240111,135700,64511511,752,754,754,752,12
20240111,135600,64502467,751,753,753,751,97
20240111,135500,64429524,752,755,755,752,2803
20240111,135400,62313262,755,755,755,755,0
20240111,135300,62313262,755,755,755,755,0
20240111,135200,62313262,755,755,755,755,0
20240111,135100,62313262,755,755,755,755,0
20240111,135000,62313262,755,755,755,755,0
20240111,134900,62313262,755,755,755,755,0
20240111,134800,62313262,755,755,755,755,0
20240111,134700,62313262,755,755,755,755,0
20240111,134600,62313262,755,755,755,755,0
20240111,134500,62313262,755,755,755,755,0
20240111,134400,62313262,755,755,755,755,0
20240111,134300,62313262,755,755,755,755,0
20240111,134200,62313262,755,755,755,755,0
20240111,134100,62313262,755,755,755,755,1
20240111,134000,62312507,754,754,754,754,1
20240111,133900,62311753,754,754,754,754,199
20240111,133800,62161707,754,754,754,754,0
20240111,133700,62161707,754,754,754,754,0
20240111,133600,62161707,754,754,754,754,0
20240111,133500,62161707,754,754,754,754,100
20240111,133400,62086307,754,754,754,754,0
20240111,133300,62086307,754,754,754,754,1
20240111,133200,62085553,751,751,751,751,0
20240111,133100,62085553,751,751,751,751,0
20240111,133000,62085553,751,751,751,751,0
20240111,132900,62085553,751,751,751,751,0
20240111,132800,62085553,751,751,751,751,1
20240111,132700,62084802,751,751,751,751,0
20240111,132600,62084802,751,751,751,751,0
20240111,132500,62084802,751,751,751,751,0
20240111,132400,62084802,751,751,751,751,0
20240111,132300,62084802,751,751,751,751,0
20240111,132200,62084802,751,751,751,751,0
20240111,132100,62084802,751,751,751,751,0
20240111,132000,62084802,751,751,751,751,0
20240111,131900,62084802,751,751,751,751,0
20240111,131800,62084802,751,751,751,751,1
20240111,131700,62084051,751,751,751,751,0
20240111,131600,62084051,751,751,751,751,0
20240111,131500,62084051,751,751,751,751,0
20240111,131400,62084051,751,751,751,751,0
20240111,131300,62084051,751,751,751,751,0
20240111,131200,62084051,751,751,751,751,1
20240111,131100,62083300,751,751,751,751,2000
20240111,131000,60581300,751,751,751,751,0
20240111,130900,60581300,751,751,751,751,0
20240111,130800,60581300,751,751,751,751,0
20240111,130700,60581300,751,751,751,751,0
20240111,130600,60581300,751,751,751,751,0
20240111,130500,60581300,751,751,751,751,1
20240111,130400,60580549,751,751,751,751,0
20240111,130300,60580549,751,751,751,751,0
20240111,130200,60580549,751,751,751,751,0
20240111,130100,60580549,751,751,751,751,0
20240111,130000,60580549,751,751,751,751,1
20240111,125900,60579798,751,751,751,751,0
20240111,125800,60579798,751,751,751,751,0
20240111,125700,60579798,751,751,751,751,0
20240111,125600,60579798,751,751,751,751,0
20240111,125500,60579798,751,751,751,751,0
20240111,125400,60579798,751,751,751,751,1
20240111,125300,60579047,751,751,751,751,0
20240111,125200,60579047,751,752,752,751,57
20240111,125100,60536184,751,751,751,751,1
20240111,125000,60535433,751,751,751,751,1
20240111,124900,60534682,751,751,751,751,3
20240111,124800,60532429,751,752,752,751,1908
20240111,124700,59097614,752,752,752,752,1675
20240111,124600,57838014,752,752,752,752,0
20240111,124500,57838014,752,752,752,752,0
20240111,124400,57838014,752,752,752,752,0
20240111,124300,57838014,752,752,752,752,0
20240111,124200,57838014,752,752,752,752,0
20240111,124100,57838014,752,752,752,752,0
20240111,124000,57838014,752,752,752,752,1
20240111,123900,57837262,752,753,753,752,2
20240111,123800,57835757,752,752,752,752,1
20240111,123700,57835005,752,752,752,752,0
20240111,123600,57835005,752,752,752,752,0
20240111,123500,57835005,752,752,752,752,1
20240111,123400,57834253,752,752,752,752,0
20240111,123300,57834253,752,752,752,752,0
20240111,123200,57834253,752,752,752,752,0
20240111,123100,57834253,752,752,752,752,0
20240111,123000,57834253,752,752,752,752,1
20240111,122900,57833501,752,752,752,752,0
20240111,122800,57833501,752,752,752,752,0
20240111,122700,57833501,752,752,752,752,0
20240111,122600,57833501,752,752,752,752,1
20240111,122500,57832749,752,752,754,752,3
20240111,122400,57830491,752,752,752,752,0
20240111,122300,57830491,752,752,752,752,0
20240111,122200,57830491,752,752,752,752,0
20240111,122100,57830491,752,752,752,752,0
20240111,122000,57830491,752,752,752,752,1
20240111,121900,57829739,752,752,752,752,1
20240111,121800,57828987,752,753,753,752,532
20240111,121700,57428392,753,753,753,753,0
20240111,121600,57428392,753,753,753,753,0
20240111,121500,57428392,753,753,753,753,1
20240111,121400,57427639,753,753,753,753,0
20240111,121300,57427639,753,753,753,753,0
20240111,121200,57427639,753,753,753,753,0
20240111,121100,57427639,753,753,753,753,0
20240111,121000,57427639,753,753,753,753,1
20240111,120900,57426886,753,753,753,753,1
20240111,120800,57426133,753,753,753,753,0
20240111,120700,57426133,753,753,753,753,0
20240111,120600,57426133,753,753,753,753,0
20240111,120500,57426133,753,753,753,753,1
20240111,120400,57425380,753,753,753,753,1
20240111,120300,57424627,753,753,753,753,1
20240111,120200,57423874,753,753,753,753,1
20240111,120100,57423121,755,755,755,755,0
20240111,120000,57423121,755,755,755,755,0
20240111,115900,57423121,755,755,755,755,1
20240111,115800,57422366,755,755,755,755,1
20240111,115700,57421611,755,755,755,755,1
20240111,115600,57420856,755,753,755,753,2
20240111,115500,57419348,755,755,755,755,1
20240111,115400,57418593,755,755,755,755,1
20240111,115300,57417838,755,755,755,755,1
20240111,115200,57417083,755,755,755,755,1
20240111,115100,57416328,755,755,755,755,1
20240111,115000,57415573,755,753,755,753,2
20240111,114900,57414065,755,755,755,755,1
20240111,114800,57413310,755,755,755,755,0
20240111,114700,57413310,755,755,755,755,1
20240111,114600,57412555,753,755,755,753,2
20240111,114500,57411047,755,752,755,752,2
20240111,114400,57409540,755,755,755,755,1
20240111,114300,57408785,755,752,755,752,2
20240111,114200,57407278,755,752,755,752,2
20240111,114100,57405771,755,752,755,752,2
20240111,114000,57404264,755,755,755,755,1
20240111,113900,57403509,755,755,755,755,1
20240111,113800,57402754,755,752,755,752,2
20240111,113700,57401247,752,752,752,752,1
20240111,113600,57400495,756,755,756,755,151
20240111,113500,57286434,755,755,755,755,1
20240111,113400,57285679,755,752,755,752,2
20240111,113300,57284172,755,752,755,752,2
20240111,113200,57282665,752,753,755,752,4
20240111,113100,57279653,752,752,755,752,5
20240111,113000,57275887,755,753,755,753,1101
20240111,112900,56446832,756,756,756,756,1
20240111,112800,56446076,756,756,756,756,1
20240111,112700,56445320,755,752,755,752,2
20240111,112600,56443813,755,755,755,755,0
20240111,112500,56443813,755,751,755,751,3
20240111,112400,56441553,754,754,754,754,1
20240111,112300,56440799,754,751,754,751,2
20240111,112200,56439294,751,751,753,751,7
20240111,112100,56434029,754,753,754,751,3
20240111,112000,56431771,754,754,754,754,1
20240111,111900,56431017,754,754,754,754,1
20240111,111800,56430263,754,754,754,754,1
20240111,111700,56429509,754,754,754,754,1
20240111,111600,56428755,754,754,754,754,1
20240111,111500,56428001,751,751,751,751,1
20240111,111400,56427250,755,755,755,755,1
20240111,111300,56426495,755,755,755,755,1
20240111,111200,56425740,754,754,754,754,1
20240111,111100,56424986,753,751,753,751,3
20240111,111000,56422731,753,751,753,751,2
20240111,110900,56421227,751,752,754,751,103
20240111,110800,56343770,753,753,753,752,3
20240111,110700,56341512,753,751,753,751,2
20240111,110600,56340008,751,751,753,751,3
20240111,110500,56337753,751,751,753,751,3
20240111,110400,56335498,751,752,752,751,2
20240111,110300,56333995,753,753,753,753,1
20240111,110200,56333242,751,751,753,751,3
20240111,110100,56330987,754,752,754,750,52
20240111,110000,56291918,752,752,754,752,3
20240111,105900,56289660,752,752,754,752,3
20240111,105800,56287402,752,754,754,752,2
20240111,105700,56285896,751,752,754,751,51
20240111,105600,56247545,755,752,755,752,2
20240111,105500,56246038,752,752,755,752,3
20240111,105400,56243779,752,753,755,752,105
20240111,105300,56164715,753,754,757,753,631
20240111,105200,55687088,757,757,757,757,1
20240111,105100,55686331,757,757,757,757,1
20240111,105000,55685574,757,754,757,754,2
20240111,104900,55684063,757,755,757,754,5
20240111,104800,55680287,754,756,756,754,988
20240111,104700,54933361,754,754,756,754,13
20240111,104600,54923537,754,754,756,754,3
20240111,104500,54921273,756,756,756,756,1
20240111,104400,54920517,754,755,757,754,1844
20240111,104300,53528296,757,756,757,755,30
20240111,104200,53505616,757,757,757,757,1113
20240111,104100,52663075,757,757,757,757,1
20240111,104000,52662318,757,758,758,757,1051
20240111,103900,51865686,758,758,758,758,101
20240111,103800,51789128,758,758,758,758,1
20240111,103700,51788370,758,758,758,758,1
20240111,103600,51787612,758,758,758,758,1
20240111,103500,51786854,758,758,758,758,1
20240111,103400,51786096,755,755,758,755,3
20240111,103300,51783828,758,758,758,755,16
20240111,103200,51771706,758,758,758,758,1
20240111,103100,51770948,755,757,758,755,2609
20240111,103000,49800020,759,757,759,757,269
20240111,102900,49596376,759,759,759,759,1
20240111,102800,49595617,759,759,759,759,1
20240111,102700,49594858,759,757,759,757,3
20240111,102600,49592584,759,760,760,759,16
20240111,102500,49580439,759,757,759,757,31
20240111,102400,49556912,757,757,760,757,4
20240111,102300,49553881,757,757,760,757,210
20240111,102200,49394908,757,763,764,757,2724
20240111,102100,47325164,763,762,763,762,537
20240111,102000,46915969,762,762,762,762,0
20240111,101900,46915969,762,763,764,762,177
20240111,101800,46781090,761,761,761,761,2652
20240111,101700,44762918,761,761,761,761,1
20240111,101600,44762157,761,762,765,760,7105
20240111,101500,39355798,765,764,765,764,1101
20240111,101400,38513534,764,756,765,756,22230
20240111,101300,21565961,756,755,756,755,1009
20240111,101200,20804157,756,755,756,755,1002
20240111,101100,20047645,756,756,756,756,1
20240111,101000,20046889,756,756,756,756,1
20240111,100900,20046133,756,756,756,756,0
20240111,100800,20046133,756,756,756,756,1
20240111,100700,20045377,756,751,756,751,2
20240111,100600,20043870,751,753,756,751,19
20240111,100500,20029563,756,756,756,756,2
20240111,100400,20028051,756,755,756,755,2746
20240111,100300,17954820,755,755,755,755,3
20240111,100200,17952555,755,755,755,755,1
20240111,100100,17951800,755,755,755,755,1
20240111,100000,17951045,755,756,756,755,4
20240111,095900,17948024,752,750,753,749,4724
20240111,095800,14395683,751,751,755,750,2364
20240111,095700,12620277,755,755,755,755,1
20240111,095600,12619522,756,757,757,756,2
20240111,095500,12618009,756,756,756,756,2
20240111,095400,12616497,756,756,756,756,301
20240111,095300,12388941,756,755,756,755,57
20240111,095200,12345904,755,755,755,755,1
20240111,095100,12345149,755,754,755,754,2
20240111,095000,12343640,758,758,758,752,42
20240111,094900,12311944,758,749,758,749,2093
20240111,094800,10738005,752,752,752,752,1001
20240111,094700,9985253,752,752,752,751,3001
20240111,094600,7731500,755,755,755,755,1
20240111,094500,7730745,755,755,755,755,2
20240111,094400,7729235,755,753,755,753,297
20240111,094300,7505592,753,753,753,753,2
20240111,094200,7504086,753,751,753,751,649
20240111,094100,7016683,751,749,751,749,4270
20240111,094000,3815658,749,749,749,749,1
20240111,093900,3814909,749,749,749,749,1
20240111,093800,3814160,749,749,749,749,1
20240111,093700,3813411,749,749,749,749,6
20240111,093600,3808917,749,749,749,749,0
20240111,093500,3808917,749,749,749,749,1
20240111,093400,3808168,748,749,749,748,514
20240111,093300,3423185,749,748,749,748,7
20240111,093200,3417943,749,749,749,749,4
20240111,093100,3414947,749,750,750,749,3702
20240111,093000,641995,752,752,752,752,1
20240111,092900,641243,752,752,752,752,1
20240111,092800,640491,751,751,751,751,1
20240111,092700,639740,751,751,751,751,1
20240111,092600,638989,751,751,751,751,1
20240111,092500,638238,751,751,751,751,0
20240111,092400,638238,751,751,751,751,1
20240111,092300,637487,751,751,751,751,1
20240111,092200,636736,751,751,751,751,1
20240111,092100,635985,751,751,751,751,1
20240111,092000,635234,751,751,751,751,1
20240111,091900,634483,751,751,751,751,267
20240111,091800,433966,751,751,751,751,1
20240111,091700,433215,751,751,751,751,1
20240111,091600,432464,751,750,751,750,2
20240111,091500,430963,751,750,751,750,3
20240111,091400,428711,751,751,751,751,0
20240111,091300,428711,751,751,751,751,201
20240111,091200,277760,751,751,751,751,1
20240111,091100,277009,751,756,756,751,40
20240111,091000,246964,756,756,756,756,1
20240111,090900,246208,756,752,757,752,191
20240111,090800,102272,752,752,752,752,1
20240111,090700,101520,752,752,752,752,101
20240111,090600,25568,752,752,752,752,1
20240111,090500,24816,752,752,752,752,1
20240111,090400,24064,752,752,752,752,28
20240111,090300,3008,752,752,752,752,0
20240111,090200,3008,752,752,752,752,1
20240111,090100,2256,752,752,752,752,1
20240111,090000,1504,752,752,752,752,2