KissMeData/001290/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,183400,29945807,749,749,749,749,2755
20240112,183300,29945807,749,749,749,749,0
20240112,183200,29945807,749,749,749,749,0
20240112,183100,29945807,749,749,749,749,0
20240112,183000,29945807,749,749,749,749,0
20240112,182900,29945807,749,749,749,749,0
20240112,182800,29945807,749,749,749,749,0
20240112,182700,29945807,749,749,749,749,0
20240112,182600,29945807,749,749,749,749,0
20240112,182500,29945807,749,749,749,749,0
20240112,182400,29945807,749,749,749,749,0
20240112,182300,29945807,749,749,749,749,0
20240112,182200,29945807,749,749,749,749,0
20240112,182100,29945807,749,749,749,749,0
20240112,182000,29945807,749,749,749,749,0
20240112,181900,29945807,749,749,749,749,0
20240112,181800,29945807,749,749,749,749,0
20240112,181700,29945807,749,749,749,749,0
20240112,181600,29945807,749,749,749,749,0
20240112,181500,29945807,749,749,749,749,0
20240112,181400,29945807,749,749,749,749,0
20240112,181300,29945807,749,749,749,749,0
20240112,181200,29945807,749,749,749,749,0
20240112,181100,29945807,749,749,749,749,0
20240112,181000,29945807,749,749,749,749,0
20240112,180900,29945807,749,749,749,749,0
20240112,180800,29945807,749,749,749,749,0
20240112,180700,29945807,749,749,749,749,0
20240112,180600,29945807,749,749,749,749,0
20240112,180500,29945807,749,749,749,749,0
20240112,180400,29945807,749,749,749,749,2755
20240112,180300,29945807,749,749,749,749,0
20240112,180200,29945807,749,749,749,749,0
20240112,180100,29945807,749,749,749,749,0
20240112,180000,29945807,749,749,749,749,0
20240112,175900,29945807,749,749,749,749,0
20240112,175800,29945807,749,749,749,749,0
20240112,175700,29945807,749,749,749,749,0
20240112,175600,29945807,749,749,749,749,0
20240112,175500,29945807,749,749,749,749,0
20240112,175400,29945807,749,749,749,749,0
20240112,175300,29945807,749,749,749,749,0
20240112,175200,29945807,749,749,749,749,0
20240112,175100,29945807,749,749,749,749,0
20240112,175000,29945807,749,749,749,749,0
20240112,174900,29945807,749,749,749,749,0
20240112,174800,29945807,749,749,749,749,0
20240112,174700,29945807,749,749,749,749,0
20240112,174600,29945807,749,749,749,749,0
20240112,174500,29945807,749,749,749,749,0
20240112,174400,29945807,749,749,749,749,0
20240112,174300,29945807,749,749,749,749,0
20240112,174200,29945807,749,749,749,749,0
20240112,174100,29945807,749,749,749,749,0
20240112,174000,29945807,749,749,749,749,0
20240112,173900,29945807,749,749,749,749,0
20240112,173800,29945807,749,749,749,749,0
20240112,173700,29945807,749,749,749,749,0
20240112,173600,29945807,749,749,749,749,0
20240112,173500,29945807,749,749,749,749,0
20240112,173400,29945807,749,749,749,749,2755
20240112,173300,29945807,749,749,749,749,0
20240112,173200,29945807,749,749,749,749,0
20240112,173100,29945807,749,749,749,749,0
20240112,173000,29945807,749,749,749,749,0
20240112,172900,29945807,749,749,749,749,0
20240112,172800,29945807,749,749,749,749,0
20240112,172700,29945807,749,749,749,749,0
20240112,172600,29945807,749,749,749,749,0
20240112,172500,29945807,749,749,749,749,0
20240112,172400,29945807,749,749,749,749,0
20240112,172300,29945807,749,749,749,749,0
20240112,172200,29945807,749,749,749,749,0
20240112,172100,29945807,749,749,749,749,0
20240112,172000,29945807,749,749,749,749,0
20240112,171900,29945807,749,749,749,749,0
20240112,171800,29945807,749,749,749,749,0
20240112,171700,29945807,749,749,749,749,0
20240112,171600,29945807,749,749,749,749,0
20240112,171500,29945807,749,749,749,749,0
20240112,171400,29945807,749,749,749,749,0
20240112,171300,29945807,749,749,749,749,0
20240112,171200,29945807,749,749,749,749,0
20240112,171100,29945807,749,749,749,749,0
20240112,171000,29945807,749,749,749,749,0
20240112,170900,29945807,749,749,749,749,0
20240112,170800,29945807,749,749,749,749,0
20240112,170700,29945807,749,749,749,749,0
20240112,170600,29945807,749,749,749,749,0
20240112,170500,29945807,749,749,749,749,0
20240112,170400,29945807,749,749,749,749,2755
20240112,170300,29945807,749,749,749,749,0
20240112,170200,29945807,749,749,749,749,0
20240112,170100,29945807,749,749,749,749,0
20240112,170000,29945807,749,749,749,749,0
20240112,165900,29945807,749,749,749,749,0
20240112,165800,29945807,749,749,749,749,0
20240112,165700,29945807,749,749,749,749,0
20240112,165600,29945807,749,749,749,749,0
20240112,165500,29945807,749,749,749,749,0
20240112,165400,29945807,749,749,749,749,0
20240112,165300,29945807,749,749,749,749,0
20240112,165200,29945807,749,749,749,749,0
20240112,165100,29945807,749,749,749,749,0
20240112,165000,29945807,749,749,749,749,0
20240112,164900,29945807,749,749,749,749,0
20240112,164800,29945807,749,749,749,749,0
20240112,164700,29945807,749,749,749,749,0
20240112,164600,29945807,749,749,749,749,0
20240112,164500,29945807,749,749,749,749,0
20240112,164400,29945807,749,749,749,749,0
20240112,164300,29945807,749,749,749,749,0
20240112,164200,29945807,749,749,749,749,0
20240112,164100,29945807,749,749,749,749,0
20240112,164000,29945807,749,749,749,749,0
20240112,163900,29945807,749,749,749,749,0
20240112,163800,29945807,749,749,749,749,0
20240112,163700,29945807,749,749,749,749,0
20240112,163600,29945807,749,749,749,749,0
20240112,163500,29945807,749,749,749,749,0
20240112,163400,29945807,749,749,749,749,2755
20240112,163300,29945807,749,749,749,749,0
20240112,163200,29945807,749,749,749,749,0
20240112,163100,29945807,749,749,749,749,0
20240112,163000,29945807,749,749,749,749,0
20240112,162900,29945807,749,749,749,749,0
20240112,162800,29945807,749,749,749,749,0
20240112,162700,29945807,749,749,749,749,0
20240112,162600,29945807,749,749,749,749,0
20240112,162500,29945807,749,749,749,749,0
20240112,162400,29945807,749,749,749,749,0
20240112,162300,29945807,749,749,749,749,0
20240112,162200,29945807,749,749,749,749,0
20240112,162100,29945807,749,749,749,749,0
20240112,162000,29945807,749,749,749,749,0
20240112,161900,29945807,749,749,749,749,0
20240112,161800,29945807,749,749,749,749,0
20240112,161700,29945807,749,749,749,749,0
20240112,161600,29945807,749,749,749,749,0
20240112,161500,29945807,749,749,749,749,0
20240112,161400,29945807,749,749,749,749,0
20240112,161300,29945807,749,749,749,749,0
20240112,161200,29945807,749,749,749,749,0
20240112,161100,29945807,749,749,749,749,0
20240112,161000,29945807,749,749,749,749,0
20240112,160900,29945807,749,749,749,749,0
20240112,160800,29945807,749,749,749,749,0
20240112,160700,29945807,749,749,749,749,0
20240112,160600,29945807,749,749,749,749,0
20240112,160500,29945807,749,749,749,749,0
20240112,160400,29945807,749,749,749,749,2755
20240112,160300,29945807,749,749,749,749,0
20240112,160200,29945807,749,749,749,749,0
20240112,160100,29945807,749,749,749,749,0
20240112,160000,29945807,749,749,749,749,0
20240112,155900,29945807,749,749,749,749,0
20240112,155800,29945807,749,749,749,749,0
20240112,155700,29945807,749,749,749,749,0
20240112,155600,29945807,749,749,749,749,0
20240112,155500,29945807,749,749,749,749,0
20240112,155400,29945807,749,749,749,749,0
20240112,155300,29945807,749,749,749,749,0
20240112,155200,29945807,749,749,749,749,0
20240112,155100,29945807,749,749,749,749,0
20240112,155000,29945807,749,749,749,749,0
20240112,154900,29945807,749,749,749,749,0
20240112,154800,29945807,749,749,749,749,0
20240112,154700,29945807,749,749,749,749,0
20240112,154600,29945807,749,749,749,749,0
20240112,154500,29945807,749,749,749,749,0
20240112,154400,29945807,749,749,749,749,0
20240112,154300,29945807,749,749,749,749,0
20240112,154200,29945807,749,749,749,749,0
20240112,154100,29945807,749,749,749,749,0
20240112,154000,29945807,749,749,749,749,0
20240112,153900,29945807,749,749,749,749,0
20240112,153800,29945807,749,749,749,749,0
20240112,153700,29945807,749,749,749,749,0
20240112,153600,29945807,749,749,749,749,0
20240112,153500,29945807,749,749,749,749,0
20240112,153400,29945807,749,749,749,749,2755
20240112,153300,29945807,749,749,749,749,0
20240112,153200,29945807,749,749,749,749,0
20240112,153100,29945807,749,749,749,749,0
20240112,153000,29945807,749,749,749,749,2755
20240112,152900,27882312,751,751,751,751,0
20240112,152800,27882312,751,751,751,751,0
20240112,152700,27882312,751,751,751,751,0
20240112,152600,27882312,751,751,751,751,0
20240112,152500,27882312,751,751,751,751,0
20240112,152400,27882312,751,751,751,751,0
20240112,152300,27882312,751,751,751,751,0
20240112,152200,27882312,751,751,751,751,0
20240112,152100,27882312,751,751,751,751,0
20240112,152000,27882312,751,751,751,751,0
20240112,151900,27882312,751,751,751,751,1
20240112,151800,27881561,751,751,751,751,0
20240112,151700,27881561,751,751,751,751,6
20240112,151600,27877055,751,751,754,751,32
20240112,151500,27852933,751,751,751,751,1
20240112,151400,27852182,751,751,751,751,1
20240112,151300,27851431,751,751,751,751,0
20240112,151200,27851431,751,751,751,751,0
20240112,151100,27851431,751,751,751,751,0
20240112,151000,27851431,751,751,751,751,0
20240112,150900,27851431,751,751,751,751,0
20240112,150800,27851431,751,751,751,751,0
20240112,150700,27851431,751,751,751,751,0
20240112,150600,27851431,751,751,751,751,0
20240112,150500,27851431,751,751,751,751,2200
20240112,150400,26199231,751,751,751,751,1
20240112,150300,26198480,751,751,751,751,1
20240112,150200,26197729,751,752,752,751,9
20240112,150100,26190962,752,752,752,752,1
20240112,150000,26190210,752,751,753,751,52
20240112,145900,26151057,751,752,752,751,101
20240112,145800,26075106,751,751,751,751,0
20240112,145700,26075106,751,751,751,751,1
20240112,145600,26074355,751,751,751,751,0
20240112,145500,26074355,751,751,753,751,202
20240112,145400,25922253,751,751,751,751,0
20240112,145300,25922253,751,751,751,751,131
20240112,145200,25823872,751,751,751,751,1
20240112,145100,25823121,751,751,751,751,1
20240112,145000,25822370,751,751,751,751,1
20240112,144900,25821619,751,753,754,751,306
20240112,144800,25591208,753,753,753,751,402
20240112,144700,25288504,751,751,751,751,0
20240112,144600,25288504,751,751,751,751,3
20240112,144500,25286251,751,751,751,751,0
20240112,144400,25286251,751,751,751,751,0
20240112,144300,25286251,751,751,751,751,1
20240112,144200,25285500,751,751,751,751,0
20240112,144100,25285500,751,751,751,751,2
20240112,144000,25283998,753,753,753,753,0
20240112,143900,25283998,753,753,753,753,513
20240112,143800,24897709,751,751,751,751,0
20240112,143700,24897709,751,751,751,751,0
20240112,143600,24897709,751,751,751,751,0
20240112,143500,24897709,751,751,751,751,0
20240112,143400,24897709,751,751,751,751,0
20240112,143300,24897709,751,751,751,751,0
20240112,143200,24897709,751,751,751,751,1
20240112,143100,24896958,753,753,753,753,9
20240112,143000,24890181,751,751,751,751,0
20240112,142900,24890181,751,751,751,751,0
20240112,142800,24890181,751,751,751,751,1
20240112,142700,24889430,751,751,751,751,1
20240112,142600,24888679,753,751,753,751,2
20240112,142500,24887175,751,751,751,751,0
20240112,142400,24887175,751,751,751,751,0
20240112,142300,24887175,751,751,751,751,0
20240112,142200,24887175,751,751,751,751,0
20240112,142100,24887175,751,751,751,751,0
20240112,142000,24887175,751,751,751,751,553
20240112,141900,24471872,751,751,751,751,1
20240112,141800,24471121,751,751,751,751,0
20240112,141700,24471121,751,751,751,751,1
20240112,141600,24470370,751,751,751,751,1
20240112,141500,24469619,751,751,751,750,2244
20240112,141400,22784376,751,751,751,751,0
20240112,141300,22784376,751,751,751,751,0
20240112,141200,22784376,751,751,751,751,0
20240112,141100,22784376,751,751,751,751,0
20240112,141000,22784376,751,751,751,751,0
20240112,140900,22784376,751,751,751,751,0
20240112,140800,22784376,751,751,751,751,0
20240112,140700,22784376,751,751,751,751,0
20240112,140600,22784376,751,751,751,751,0
20240112,140500,22784376,751,751,751,751,0
20240112,140400,22784376,751,751,751,751,0
20240112,140300,22784376,751,751,751,751,5
20240112,140200,22780621,753,752,753,752,5
20240112,140100,22776860,751,751,751,751,0
20240112,140000,22776860,751,751,751,751,1
20240112,135900,22776109,751,751,752,751,926
20240112,135800,22080563,752,752,752,752,11
20240112,135700,22072291,754,753,754,753,298
20240112,135600,21847600,754,754,754,754,0
20240112,135500,21847600,754,754,754,754,0
20240112,135400,21847600,754,754,754,754,0
20240112,135300,21847600,754,754,754,754,0
20240112,135200,21847600,754,754,754,754,1
20240112,135100,21846846,751,751,751,751,0
20240112,135000,21846846,751,751,751,751,0
20240112,134900,21846846,751,751,751,751,0
20240112,134800,21846846,751,751,751,751,0
20240112,134700,21846846,751,751,751,751,0
20240112,134600,21846846,751,751,751,751,0
20240112,134500,21846846,751,751,751,751,1
20240112,134400,21846095,751,751,751,751,0
20240112,134300,21846095,751,751,751,751,0
20240112,134200,21846095,751,751,751,751,0
20240112,134100,21846095,751,751,751,751,0
20240112,134000,21846095,751,751,751,751,4
20240112,133900,21843091,751,751,751,751,0
20240112,133800,21843091,751,751,751,751,0
20240112,133700,21843091,751,751,751,751,0
20240112,133600,21843091,751,751,751,751,0
20240112,133500,21843091,751,751,751,751,1
20240112,133400,21842340,751,752,752,751,6
20240112,133300,21837829,753,753,753,753,1
20240112,133200,21837076,753,751,753,751,194
20240112,133100,21690996,754,754,754,754,0
20240112,133000,21690996,754,751,754,751,3
20240112,132900,21688737,754,754,754,754,1
20240112,132800,21687983,751,751,751,751,0
20240112,132700,21687983,751,751,751,751,0
20240112,132600,21687983,751,751,751,751,0
20240112,132500,21687983,751,751,751,751,1
20240112,132400,21687232,751,751,751,751,0
20240112,132300,21687232,751,751,752,751,396
20240112,132200,21389442,751,752,752,751,3107
20240112,132100,19052979,752,752,752,752,0
20240112,132000,19052979,752,752,752,752,0
20240112,131900,19052979,752,752,752,752,0
20240112,131800,19052979,752,752,752,752,0
20240112,131700,19052979,752,752,752,752,1
20240112,131600,19052227,751,751,751,751,0
20240112,131500,19052227,751,751,751,751,0
20240112,131400,19052227,751,751,751,751,0
20240112,131300,19052227,751,751,751,751,0
20240112,131200,19052227,751,751,751,751,0
20240112,131100,19052227,751,751,751,751,0
20240112,131000,19052227,751,751,751,751,0
20240112,130900,19052227,751,751,751,751,0
20240112,130800,19052227,751,751,751,751,0
20240112,130700,19052227,751,751,751,751,0
20240112,130600,19052227,751,751,751,751,0
20240112,130500,19052227,751,751,751,751,0
20240112,130400,19052227,751,751,751,751,0
20240112,130300,19052227,751,751,751,751,0
20240112,130200,19052227,751,751,751,751,1
20240112,130100,19051476,751,751,751,751,0
20240112,130000,19051476,751,751,751,751,0
20240112,125900,19051476,751,751,751,751,0
20240112,125800,19051476,751,751,751,751,0
20240112,125700,19051476,751,751,751,751,0
20240112,125600,19051476,751,751,751,751,0
20240112,125500,19051476,751,751,751,751,1
20240112,125400,19050725,751,751,751,751,1
20240112,125300,19049974,751,751,751,751,0
20240112,125200,19049974,751,751,751,751,0
20240112,125100,19049974,751,751,751,751,0
20240112,125000,19049974,751,751,751,751,0
20240112,124900,19049974,751,751,751,751,22
20240112,124800,19033452,751,751,751,751,0
20240112,124700,19033452,751,751,751,751,0
20240112,124600,19033452,751,751,751,751,0
20240112,124500,19033452,751,751,751,751,0
20240112,124400,19033452,751,751,751,751,0
20240112,124300,19033452,751,751,751,751,0
20240112,124200,19033452,751,751,751,751,0
20240112,124100,19033452,751,751,751,751,0
20240112,124000,19033452,751,751,751,751,0
20240112,123900,19033452,751,751,751,751,0
20240112,123800,19033452,751,751,751,751,0
20240112,123700,19033452,751,751,751,751,0
20240112,123600,19033452,751,751,751,751,0
20240112,123500,19033452,751,751,751,751,1
20240112,123400,19032701,751,751,751,751,0
20240112,123300,19032701,751,751,751,751,0
20240112,123200,19032701,751,751,751,751,0
20240112,123100,19032701,751,751,751,751,1
20240112,123000,19031950,751,751,751,751,0
20240112,122900,19031950,751,751,751,751,0
20240112,122800,19031950,751,751,751,751,0
20240112,122700,19031950,751,751,751,751,1
20240112,122600,19031199,751,751,751,751,0
20240112,122500,19031199,751,751,751,751,0
20240112,122400,19031199,751,751,751,751,0
20240112,122300,19031199,751,751,751,751,1
20240112,122200,19030448,751,751,751,751,0
20240112,122100,19030448,751,751,751,751,0
20240112,122000,19030448,751,751,751,751,1
20240112,121900,19029697,751,752,752,751,81
20240112,121800,18968786,751,751,751,751,0
20240112,121700,18968786,751,751,751,751,0
20240112,121600,18968786,751,751,751,751,0
20240112,121500,18968786,751,751,751,751,1
20240112,121400,18968035,751,752,752,751,3
20240112,121300,18965780,751,751,751,751,1
20240112,121200,18965029,751,751,751,751,0
20240112,121100,18965029,751,751,751,751,0
20240112,121000,18965029,751,751,751,751,1
20240112,120900,18964278,751,751,751,751,0
20240112,120800,18964278,751,751,751,751,0
20240112,120700,18964278,751,751,751,751,0
20240112,120600,18964278,751,751,751,751,0
20240112,120500,18964278,751,751,751,751,1
20240112,120400,18963527,751,751,751,751,0
20240112,120300,18963527,751,751,751,751,1
20240112,120200,18962776,751,752,752,751,4
20240112,120100,18959769,751,752,752,751,8
20240112,120000,18953754,751,754,754,751,2
20240112,115900,18952249,754,754,754,754,140
20240112,115800,18846689,751,751,751,751,1
20240112,115700,18845938,754,754,754,754,1
20240112,115600,18845184,754,754,754,754,1
20240112,115500,18844430,754,754,754,754,1
20240112,115400,18843676,754,754,754,754,0
20240112,115300,18843676,754,754,754,754,0
20240112,115200,18843676,754,754,754,754,1
20240112,115100,18842922,754,754,754,754,1
20240112,115000,18842168,754,751,754,751,2
20240112,114900,18840663,754,754,754,754,1
20240112,114800,18839909,754,754,754,754,0
20240112,114700,18839909,754,754,754,754,1
20240112,114600,18839155,754,751,754,751,2
20240112,114500,18837650,751,751,751,751,1
20240112,114400,18836899,751,754,754,751,2
20240112,114300,18835394,754,754,754,754,1
20240112,114200,18834640,754,754,754,754,0
20240112,114100,18834640,754,754,754,754,1
20240112,114000,18833886,754,751,754,751,2
20240112,113900,18832381,754,751,754,751,2
20240112,113800,18830876,751,754,754,751,2
20240112,113700,18829371,750,750,750,750,0
20240112,113600,18829371,750,750,750,750,1
20240112,113500,18828621,754,750,754,750,2
20240112,113400,18827117,750,751,754,750,7
20240112,113300,18821860,750,751,754,750,4
20240112,113200,18818855,750,751,754,750,3911
20240112,113100,15881692,751,754,754,751,2
20240112,113000,15880187,751,753,753,751,5
20240112,112900,15876426,751,751,753,751,3
20240112,112800,15874171,755,755,755,755,1978
20240112,112700,14380781,756,756,756,756,1
20240112,112600,14380025,756,756,756,756,1
20240112,112500,14379269,756,751,756,751,248
20240112,112400,14191812,753,751,753,751,2
20240112,112300,14190308,751,751,753,751,3
20240112,112200,14188053,751,751,753,751,3
20240112,112100,14185798,751,751,753,751,3
20240112,112000,14183543,751,751,751,751,2
20240112,111900,14182041,751,752,752,751,7
20240112,111800,14176779,751,753,754,751,152
20240112,111700,14062470,754,752,754,752,2
20240112,111600,14060964,752,752,754,752,9
20240112,111500,14054188,752,753,754,752,153
20240112,111400,13938981,753,751,753,751,9
20240112,111300,13932210,751,751,751,751,2
20240112,111200,13930708,754,755,755,751,999
20240112,111100,13176474,756,756,756,756,0
20240112,111000,13176474,756,755,756,755,2
20240112,110900,13174963,756,756,756,756,1
20240112,110800,13174207,756,756,756,756,1
20240112,110700,13173451,755,755,755,755,1
20240112,110600,13172696,756,756,756,756,1
20240112,110500,13171940,755,755,756,755,3
20240112,110400,13169674,756,756,756,756,1
20240112,110300,13168918,756,756,756,756,0
20240112,110200,13168918,756,756,756,756,1
20240112,110100,13168162,756,756,756,756,0
20240112,110000,13168162,756,755,756,755,2
20240112,105900,13166651,756,756,756,756,1
20240112,105800,13165895,756,756,756,756,1
20240112,105700,13165139,756,756,756,756,1
20240112,105600,13164383,756,756,756,756,0
20240112,105500,13164383,756,756,756,756,1
20240112,105400,13163627,756,756,756,756,0
20240112,105300,13163627,756,756,756,756,1
20240112,105200,13162871,756,756,756,756,1
20240112,105100,13162115,756,756,756,756,1
20240112,105000,13161359,755,755,755,755,1
20240112,104900,13160604,757,757,757,757,1
20240112,104800,13159847,757,757,757,757,1
20240112,104700,13159090,757,757,757,757,1
20240112,104600,13158333,757,757,757,757,0
20240112,104500,13158333,757,757,757,757,1
20240112,104400,13157576,757,757,757,757,0
20240112,104300,13157576,757,757,757,757,1
20240112,104200,13156819,757,757,757,757,1
20240112,104100,13156062,757,757,757,757,1
20240112,104000,13155305,757,755,757,755,2
20240112,103900,13153793,757,757,757,757,44
20240112,103800,13120485,755,755,755,755,0
20240112,103700,13120485,755,755,755,755,928
20240112,103600,12419845,758,758,758,758,1
20240112,103500,12419087,758,758,758,758,1
20240112,103400,12418329,758,758,758,758,1
20240112,103300,12417571,755,759,759,755,2
20240112,103200,12416057,759,759,759,759,0
20240112,103100,12416057,759,759,759,759,1
20240112,103000,12415298,755,755,759,755,3
20240112,102900,12413029,755,759,759,755,7
20240112,102800,12407720,759,759,759,759,1
20240112,102700,12406961,759,759,759,759,0
20240112,102600,12406961,759,759,759,759,1
20240112,102500,12406202,759,755,759,755,2
20240112,102400,12404688,759,759,759,759,1
20240112,102300,12403929,760,760,760,760,1
20240112,102200,12403169,755,752,755,752,56
20240112,102100,12360967,750,750,750,750,0
20240112,102000,12360967,750,750,750,750,1
20240112,101900,12360217,752,750,752,750,2
20240112,101800,12358715,750,750,752,750,3
20240112,101700,12356463,750,750,752,750,3
20240112,101600,12354211,750,752,752,750,2
20240112,101500,12352709,750,749,750,749,2
20240112,101400,12351210,752,749,752,749,2
20240112,101300,12349709,752,749,752,749,2
20240112,101200,12348208,749,749,749,749,1
20240112,101100,12347459,749,749,752,749,3
20240112,101000,12345209,749,750,752,749,3
20240112,100900,12342958,750,749,750,749,2
20240112,100800,12341459,749,749,752,749,3
20240112,100700,12339209,753,751,753,749,681
20240112,100600,11827779,753,751,753,751,2
20240112,100500,11826275,751,751,753,751,3
20240112,100400,11824020,751,751,751,751,1
20240112,100300,11823269,751,753,753,751,7
20240112,100200,11818004,751,753,753,751,2
20240112,100100,11816500,751,753,753,751,2
20240112,100000,11814996,751,751,753,751,1056
20240112,095900,11021904,753,753,753,753,1
20240112,095800,11021151,751,751,751,751,1
20240112,095700,11020400,753,753,753,753,1
20240112,095600,11019647,753,753,753,753,1
20240112,095500,11018894,751,751,751,751,1
20240112,095400,11018143,753,751,753,751,2
20240112,095300,11016639,753,753,753,753,1
20240112,095200,11015886,751,751,751,751,1
20240112,095100,11015135,753,751,753,751,2
20240112,095000,11013631,753,751,753,751,2
20240112,094900,11012127,751,753,753,751,2
20240112,094800,11010623,751,751,753,751,3
20240112,094700,11008368,751,751,751,751,1
20240112,094600,11007617,751,751,751,751,1
20240112,094500,11006866,753,751,753,751,2
20240112,094400,11005362,753,753,753,753,1
20240112,094300,11004609,751,753,753,751,2
20240112,094200,11003105,751,751,753,751,3
20240112,094100,11000850,751,751,753,751,3
20240112,094000,10998595,751,751,751,751,1
20240112,093900,10997844,754,752,754,751,4
20240112,093800,10994835,751,752,752,751,4
20240112,093700,10991829,751,751,756,751,3471
20240112,093600,8381936,752,754,754,752,2051
20240112,093500,6839578,751,755,755,751,2
20240112,093400,6838072,751,758,758,751,4
20240112,093300,6835054,751,752,758,751,37
20240112,093200,6807225,753,750,753,750,5
20240112,093100,6803463,750,750,751,750,4
20240112,093000,6800462,748,754,757,748,185
20240112,092900,6661040,754,759,759,754,4
20240112,092800,6658014,759,757,759,754,133
20240112,092700,6557096,756,754,756,754,2564
20240112,092600,4619419,754,754,754,754,1
20240112,092500,4618665,754,754,754,754,1
20240112,092400,4617911,752,754,754,752,2
20240112,092300,4616405,752,754,754,752,8
20240112,092200,4610375,754,752,754,751,13
20240112,092100,4600600,753,753,753,753,24
20240112,092000,4582528,751,751,754,750,106
20240112,091900,4502915,751,751,751,746,93
20240112,091800,4433077,746,746,751,746,5
20240112,091700,4429337,746,746,746,746,0
20240112,091600,4429337,746,746,751,746,3
20240112,091500,4427094,746,746,749,746,4
20240112,091400,4424107,746,746,751,746,7
20240112,091300,4418877,746,747,747,746,6
20240112,091200,4414396,746,751,751,746,39
20240112,091100,4385253,747,750,750,747,45
20240112,091000,4351506,750,747,750,746,154
20240112,090900,4236565,747,747,749,747,3
20240112,090800,4234322,746,748,750,746,449
20240112,090700,3898953,748,747,750,747,8
20240112,090600,3892965,749,752,752,745,63
20240112,090500,3845889,747,747,747,746,34
20240112,090400,3820492,752,752,752,752,0
20240112,090300,3820492,752,750,752,746,761
20240112,090200,3250032,750,751,754,750,1692
20240112,090100,1980218,751,755,755,751,2124
20240112,090000,384957,756,752,756,752,510