KissMeData/031820/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,191400,296504701,788,788,788,788,3436
20240116,191300,296504701,788,788,788,788,0
20240116,191200,296504701,788,788,788,788,0
20240116,191100,296504701,788,788,788,788,0
20240116,191000,296504701,788,788,788,788,0
20240116,190900,296504701,788,788,788,788,0
20240116,190800,296504701,788,788,788,788,0
20240116,190700,296504701,788,788,788,788,0
20240116,190600,296504701,788,788,788,788,0
20240116,190500,296504701,788,788,788,788,0
20240116,190400,296504701,788,788,788,788,0
20240116,190300,296504701,788,788,788,788,0
20240116,190200,296504701,788,788,788,788,0
20240116,190100,296504701,788,788,788,788,0
20240116,190000,296504701,788,788,788,788,0
20240116,185900,296504701,788,788,788,788,0
20240116,185800,296504701,788,788,788,788,0
20240116,185700,296504701,788,788,788,788,0
20240116,185600,296504701,788,788,788,788,0
20240116,185500,296504701,788,788,788,788,0
20240116,185400,296504701,788,788,788,788,0
20240116,185300,296504701,788,788,788,788,0
20240116,185200,296504701,788,788,788,788,0
20240116,185100,296504701,788,788,788,788,0
20240116,185000,296504701,788,788,788,788,0
20240116,184900,296504701,788,788,788,788,0
20240116,184800,296504701,788,788,788,788,0
20240116,184700,296504701,788,788,788,788,0
20240116,184600,296504701,788,788,788,788,0
20240116,184500,296504701,788,788,788,788,0
20240116,184400,296504701,788,788,788,788,3436
20240116,184300,296504701,788,788,788,788,0
20240116,184200,296504701,788,788,788,788,0
20240116,184100,296504701,788,788,788,788,0
20240116,184000,296504701,788,788,788,788,0
20240116,183900,296504701,788,788,788,788,0
20240116,183800,296504701,788,788,788,788,0
20240116,183700,296504701,788,788,788,788,0
20240116,183600,296504701,788,788,788,788,0
20240116,183500,296504701,788,788,788,788,0
20240116,183400,296504701,788,788,788,788,0
20240116,183300,296504701,788,788,788,788,0
20240116,183200,296504701,788,788,788,788,0
20240116,183100,296504701,788,788,788,788,0
20240116,183000,296504701,788,788,788,788,0
20240116,182900,296504701,788,788,788,788,0
20240116,182800,296504701,788,788,788,788,0
20240116,182700,296504701,788,788,788,788,0
20240116,182600,296504701,788,788,788,788,0
20240116,182500,296504701,788,788,788,788,0
20240116,182400,296504701,788,788,788,788,0
20240116,182300,296504701,788,788,788,788,0
20240116,182200,296504701,788,788,788,788,0
20240116,182100,296504701,788,788,788,788,0
20240116,182000,296504701,788,788,788,788,0
20240116,181900,296504701,788,788,788,788,0
20240116,181800,296504701,788,788,788,788,0
20240116,181700,296504701,788,788,788,788,0
20240116,181600,296504701,788,788,788,788,0
20240116,181500,296504701,788,788,788,788,0
20240116,181400,296504701,788,788,788,788,3436
20240116,181300,296504701,788,788,788,788,0
20240116,181200,296504701,788,788,788,788,0
20240116,181100,296504701,788,788,788,788,0
20240116,181000,296504701,788,788,788,788,0
20240116,180900,296504701,788,788,788,788,0
20240116,180800,296504701,788,788,788,788,0
20240116,180700,296504701,788,788,788,788,0
20240116,180600,296504701,788,788,788,788,0
20240116,180500,296504701,788,788,788,788,0
20240116,180400,296504701,788,788,788,788,0
20240116,180300,296504701,788,788,788,788,0
20240116,180200,296504701,788,788,788,788,0
20240116,180100,296504701,788,788,788,788,0
20240116,180000,296504701,788,788,788,788,0
20240116,175900,296504701,788,788,788,788,0
20240116,175800,296504701,788,788,788,788,0
20240116,175700,296504701,788,788,788,788,0
20240116,175600,296504701,788,788,788,788,0
20240116,175500,296504701,788,788,788,788,0
20240116,175400,296504701,788,788,788,788,0
20240116,175300,296504701,788,788,788,788,0
20240116,175200,296504701,788,788,788,788,0
20240116,175100,296504701,788,788,788,788,0
20240116,175000,296504701,788,788,788,788,0
20240116,174900,296504701,788,788,788,788,0
20240116,174800,296504701,788,788,788,788,0
20240116,174700,296504701,788,788,788,788,0
20240116,174600,296504701,788,788,788,788,0
20240116,174500,296504701,788,788,788,788,0
20240116,174400,296504701,788,788,788,788,3436
20240116,174300,296504701,788,788,788,788,0
20240116,174200,296504701,788,788,788,788,0
20240116,174100,296504701,788,788,788,788,0
20240116,174000,296504701,788,788,788,788,0
20240116,173900,296504701,788,788,788,788,0
20240116,173800,296504701,788,788,788,788,0
20240116,173700,296504701,788,788,788,788,0
20240116,173600,296504701,788,788,788,788,0
20240116,173500,296504701,788,788,788,788,0
20240116,173400,296504701,788,788,788,788,0
20240116,173300,296504701,788,788,788,788,0
20240116,173200,296504701,788,788,788,788,0
20240116,173100,296504701,788,788,788,788,0
20240116,173000,296504701,788,788,788,788,0
20240116,172900,296504701,788,788,788,788,0
20240116,172800,296504701,788,788,788,788,0
20240116,172700,296504701,788,788,788,788,0
20240116,172600,296504701,788,788,788,788,0
20240116,172500,296504701,788,788,788,788,0
20240116,172400,296504701,788,788,788,788,0
20240116,172300,296504701,788,788,788,788,0
20240116,172200,296504701,788,788,788,788,0
20240116,172100,296504701,788,788,788,788,0
20240116,172000,296504701,788,788,788,788,0
20240116,171900,296504701,788,788,788,788,0
20240116,171800,296504701,788,788,788,788,0
20240116,171700,296504701,788,788,788,788,0
20240116,171600,296504701,788,788,788,788,0
20240116,171500,296504701,788,788,788,788,0
20240116,171400,296504701,788,788,788,788,3436
20240116,171300,296504701,788,788,788,788,0
20240116,171200,296504701,788,788,788,788,0
20240116,171100,296504701,788,788,788,788,0
20240116,171000,296504701,788,788,788,788,0
20240116,170900,296504701,788,788,788,788,0
20240116,170800,296504701,788,788,788,788,0
20240116,170700,296504701,788,788,788,788,0
20240116,170600,296504701,788,788,788,788,0
20240116,170500,296504701,788,788,788,788,0
20240116,170400,296504701,788,788,788,788,0
20240116,170300,296504701,788,788,788,788,0
20240116,170200,296504701,788,788,788,788,0
20240116,170100,296504701,788,788,788,788,0
20240116,170000,296504701,788,788,788,788,0
20240116,165900,296504701,788,788,788,788,0
20240116,165800,296504701,788,788,788,788,0
20240116,165700,296504701,788,788,788,788,0
20240116,165600,296504701,788,788,788,788,0
20240116,165500,296504701,788,788,788,788,0
20240116,165400,296504701,788,788,788,788,0
20240116,165300,296504701,788,788,788,788,0
20240116,165200,296504701,788,788,788,788,0
20240116,165100,296504701,788,788,788,788,0
20240116,165000,296504701,788,788,788,788,0
20240116,164900,296504701,788,788,788,788,0
20240116,164800,296504701,788,788,788,788,0
20240116,164700,296504701,788,788,788,788,0
20240116,164600,296504701,788,788,788,788,0
20240116,164500,296504701,788,788,788,788,0
20240116,164400,296504701,788,788,788,788,3436
20240116,164300,296504701,788,788,788,788,0
20240116,164200,296504701,788,788,788,788,0
20240116,164100,296504701,788,788,788,788,0
20240116,164000,296504701,788,788,788,788,0
20240116,163900,296504701,788,788,788,788,0
20240116,163800,296504701,788,788,788,788,0
20240116,163700,296504701,788,788,788,788,0
20240116,163600,296504701,788,788,788,788,0
20240116,163500,296504701,788,788,788,788,0
20240116,163400,296504701,788,788,788,788,0
20240116,163300,296504701,788,788,788,788,0
20240116,163200,296504701,788,788,788,788,0
20240116,163100,296504701,788,788,788,788,0
20240116,163000,296504701,788,788,788,788,0
20240116,162900,296504701,788,788,788,788,0
20240116,162800,296504701,788,788,788,788,0
20240116,162700,296504701,788,788,788,788,0
20240116,162600,296504701,788,788,788,788,0
20240116,162500,296504701,788,788,788,788,0
20240116,162400,296504701,788,788,788,788,0
20240116,162300,296504701,788,788,788,788,0
20240116,162200,296504701,788,788,788,788,0
20240116,162100,296504701,788,788,788,788,0
20240116,162000,296504701,788,788,788,788,0
20240116,161900,296504701,788,788,788,788,0
20240116,161800,296504701,788,788,788,788,0
20240116,161700,296504701,788,788,788,788,0
20240116,161600,296504701,788,788,788,788,0
20240116,161500,296504701,788,788,788,788,0
20240116,161400,296504701,788,788,788,788,3436
20240116,161300,296504701,788,788,788,788,0
20240116,161200,296504701,788,788,788,788,0
20240116,161100,296504701,788,788,788,788,0
20240116,161000,296504701,788,788,788,788,0
20240116,160900,296504701,788,788,788,788,0
20240116,160800,296504701,788,788,788,788,0
20240116,160700,296504701,788,788,788,788,0
20240116,160600,296504701,788,788,788,788,0
20240116,160500,296504701,788,788,788,788,0
20240116,160400,296504701,788,788,788,788,0
20240116,160300,296504701,788,788,788,788,0
20240116,160200,296504701,788,788,788,788,0
20240116,160100,296504701,788,788,788,788,0
20240116,160000,296504701,788,788,788,788,0
20240116,155900,296504701,788,788,788,788,0
20240116,155800,296504701,788,788,788,788,0
20240116,155700,296504701,788,788,788,788,0
20240116,155600,296504701,788,788,788,788,0
20240116,155500,296504701,788,788,788,788,0
20240116,155400,296504701,788,788,788,788,0
20240116,155300,296504701,788,788,788,788,0
20240116,155200,296504701,788,788,788,788,0
20240116,155100,296504701,788,788,788,788,0
20240116,155000,296504701,788,788,788,788,0
20240116,154900,296504701,788,788,788,788,0
20240116,154800,296504701,788,788,788,788,0
20240116,154700,296504701,788,788,788,788,0
20240116,154600,296504701,788,788,788,788,0
20240116,154500,296504701,788,788,788,788,0
20240116,154400,296504701,788,788,788,788,3436
20240116,154300,296504701,788,788,788,788,0
20240116,154200,296504701,788,788,788,788,0
20240116,154100,296504701,788,788,788,788,0
20240116,154000,296504701,788,788,788,788,0
20240116,153900,296504701,788,788,788,788,0
20240116,153800,296504701,788,788,788,788,0
20240116,153700,296504701,788,788,788,788,0
20240116,153600,296504701,788,788,788,788,0
20240116,153500,296504701,788,788,788,788,0
20240116,153400,296504701,788,788,788,788,0
20240116,153300,296504701,788,788,788,788,0
20240116,153200,296504701,788,788,788,788,0
20240116,153100,296504701,788,788,788,788,0
20240116,153000,296504701,788,788,788,788,3436
20240116,152900,293797133,789,789,789,789,0
20240116,152800,293797133,789,789,789,789,0
20240116,152700,293797133,789,789,789,789,0
20240116,152600,293797133,789,789,789,789,0
20240116,152500,293797133,789,789,789,789,0
20240116,152400,293797133,789,789,789,789,0
20240116,152300,293797133,789,789,789,789,0
20240116,152200,293797133,789,789,789,789,0
20240116,152100,293797133,789,789,789,789,0
20240116,152000,293797133,789,789,789,789,0
20240116,151900,293797133,789,786,789,786,21000
20240116,151800,277231874,786,786,786,786,15
20240116,151700,277220084,787,787,787,787,0
20240116,151600,277220084,787,787,788,787,554
20240116,151500,276783629,787,787,787,787,595
20240116,151400,276315364,787,787,787,787,1
20240116,151300,276314577,787,787,787,787,30
20240116,151200,276290967,787,787,787,787,519
20240116,151100,275882514,787,787,787,787,1283
20240116,151000,274872793,787,787,787,787,3
20240116,150900,274870432,787,785,787,785,128
20240116,150800,274769950,787,784,787,784,11
20240116,150700,274761323,787,787,787,787,167
20240116,150600,274629894,787,787,787,787,1
20240116,150500,274629107,784,787,787,784,1001
20240116,150400,273844093,786,785,786,785,978
20240116,150300,273075847,787,787,787,787,2
20240116,150200,273074273,787,787,787,787,1
20240116,150100,273073486,785,786,786,785,597
20240116,150000,272604245,787,787,787,787,4
20240116,145900,272601097,785,785,785,785,0
20240116,145800,272601097,785,785,785,785,1000
20240116,145700,271816097,786,786,786,786,516
20240116,145600,271410521,787,787,787,787,0
20240116,145500,271410521,787,787,787,786,759
20240116,145400,270813920,787,786,787,786,276
20240116,145300,270596982,786,786,786,786,519
20240116,145200,270189048,786,786,786,786,0
20240116,145100,270189048,786,786,786,786,0
20240116,145000,270189048,786,786,786,786,258
20240116,144900,269986260,786,784,786,784,1176
20240116,144800,269064272,784,784,786,784,1001
20240116,144700,268279486,787,783,787,783,1084
20240116,144600,267430710,783,785,785,783,5932
20240116,144500,262780095,786,787,787,786,2425
20240116,144400,260873529,786,787,789,786,12044
20240116,144300,251371894,787,787,787,787,0
20240116,144200,251371894,787,787,787,787,1
20240116,144100,251371107,787,787,788,786,1044
20240116,144000,250549985,789,789,789,789,0
20240116,143900,250549985,789,789,789,787,1002
20240116,143800,249761389,788,788,788,788,1000
20240116,143700,248973389,787,787,787,787,500
20240116,143600,248579889,789,789,789,789,10
20240116,143500,248571999,789,787,789,787,101
20240116,143400,248492510,787,787,787,787,0
20240116,143300,248492510,787,789,789,787,1973
20240116,143200,246939559,788,790,790,788,450
20240116,143100,246584957,788,788,788,788,439
20240116,143000,246239025,788,789,789,788,603
20240116,142900,245763334,790,790,790,790,1000
20240116,142800,244973334,790,790,790,790,0
20240116,142700,244973334,790,790,790,790,0
20240116,142600,244973334,790,789,790,789,971
20240116,142500,244206775,790,790,790,790,0
20240116,142400,244206775,790,790,790,790,0
20240116,142300,244206775,790,789,790,789,10
20240116,142200,244198884,789,789,789,789,516
20240116,142100,243791760,790,790,790,790,1
20240116,142000,243790970,789,789,789,789,112
20240116,141900,243702602,789,789,789,789,516
20240116,141800,243295478,789,789,789,789,1000
20240116,141700,242506478,789,789,789,789,0
20240116,141600,242506478,789,789,789,789,0
20240116,141500,242506478,789,789,789,789,0
20240116,141400,242506478,789,789,789,789,0
20240116,141300,242506478,789,789,789,789,0
20240116,141200,242506478,789,789,789,789,0
20240116,141100,242506478,789,788,789,788,531
20240116,141000,242088049,789,787,789,787,245
20240116,140900,241895232,786,786,786,786,1800
20240116,140800,240480432,787,788,788,787,2356
20240116,140700,238625718,788,788,788,788,24
20240116,140600,238606806,788,788,788,788,0
20240116,140500,238606806,788,788,788,788,0
20240116,140400,238606806,788,789,789,788,1259
20240116,140300,237614505,789,789,790,789,3031
20240116,140200,235223045,789,789,789,789,0
20240116,140100,235223045,789,789,789,789,1796
20240116,140000,233806001,791,790,791,790,586
20240116,135900,233343021,790,790,790,790,500
20240116,135800,232948021,790,790,790,790,1989
20240116,135700,231376711,791,791,791,791,0
20240116,135600,231376711,791,791,791,791,516
20240116,135500,230968555,791,791,791,791,0
20240116,135400,230968555,791,791,791,791,0
20240116,135300,230968555,791,791,791,791,0
20240116,135200,230968555,791,791,791,791,516
20240116,135100,230560399,792,792,792,792,0
20240116,135000,230560399,792,792,792,792,0
20240116,134900,230560399,792,790,792,790,501
20240116,134800,230164607,792,790,792,789,101
20240116,134700,230084906,790,790,790,790,270
20240116,134600,229871606,790,790,790,790,25
20240116,134500,229851856,791,791,791,791,0
20240116,134400,229851856,791,792,792,791,520
20240116,134300,229440535,791,791,791,791,0
20240116,134200,229440535,791,791,791,791,700
20240116,134100,228886835,792,792,792,792,516
20240116,134000,228478163,792,792,792,792,0
20240116,133900,228478163,792,792,792,792,0
20240116,133800,228478163,792,792,792,792,0
20240116,133700,228478163,792,791,792,791,517
20240116,133600,228069215,791,791,791,791,0
20240116,133500,228069215,791,791,791,791,3
20240116,133400,228066842,791,791,791,791,0
20240116,133300,228066842,791,791,791,791,536
20240116,133200,227642866,791,791,791,791,0
20240116,133100,227642866,791,791,791,791,14263
20240116,133000,216360833,792,792,792,792,0
20240116,132900,216360833,792,791,792,791,3374
20240116,132800,213690975,791,791,791,791,0
20240116,132700,213690975,791,791,791,791,483
20240116,132600,213308922,791,791,791,791,1
20240116,132500,213308131,790,790,790,790,1000
20240116,132400,212518131,791,791,791,791,0
20240116,132300,212518131,791,791,791,791,0
20240116,132200,212518131,791,792,792,791,1677
20240116,132100,211190469,792,792,792,792,600
20240116,132000,210715269,792,792,792,792,10018
20240116,131900,202781013,792,792,792,792,1
20240116,131800,202780221,790,790,790,790,0
20240116,131700,202780221,790,790,790,790,0
20240116,131600,202780221,790,790,790,790,0
20240116,131500,202780221,790,790,790,790,2125
20240116,131400,201101471,791,791,791,791,581
20240116,131300,200641900,792,792,792,792,0
20240116,131200,200641900,792,792,792,792,2
20240116,131100,200640316,791,791,791,791,120
20240116,131000,200545396,792,792,792,792,526
20240116,130900,200128804,792,792,792,792,0
20240116,130800,200128804,792,792,792,792,0
20240116,130700,200128804,792,792,792,792,14
20240116,130600,200117716,792,792,792,792,516
20240116,130500,199709044,791,791,791,791,1503
20240116,130400,198520171,791,791,791,791,534
20240116,130300,198097777,793,793,793,793,0
20240116,130200,198097777,793,793,793,793,0
20240116,130100,198097777,793,793,793,793,0
20240116,130000,198097777,793,791,793,790,1501
20240116,125900,196911223,792,793,793,792,893
20240116,125800,196203451,792,792,792,792,161
20240116,125700,196075939,792,793,793,792,108
20240116,125600,195990298,793,793,793,793,0
20240116,125500,195990298,793,793,793,793,16
20240116,125400,195977610,793,792,793,792,525
20240116,125300,195561808,793,793,793,793,1
20240116,125200,195561015,792,792,792,792,0
20240116,125100,195561015,792,793,793,792,508
20240116,125000,195158678,793,793,793,793,50
20240116,124900,195119028,793,793,793,793,524
20240116,124800,194703496,795,795,795,795,3
20240116,124700,194701111,792,792,792,792,0
20240116,124600,194701111,792,792,792,792,230
20240116,124500,194518951,792,794,794,792,2989
20240116,124400,192149010,795,795,795,795,516
20240116,124300,191738790,794,794,794,794,4
20240116,124200,191735614,795,795,795,795,0
20240116,124100,191735614,795,795,795,795,50
20240116,124000,191695864,795,795,795,795,0
20240116,123900,191695864,795,795,795,795,1
20240116,123800,191695069,794,795,795,794,488
20240116,123700,191307585,796,796,796,796,0
20240116,123600,191307585,796,795,796,795,521
20240116,123500,190893389,795,795,795,795,0
20240116,123400,190893389,795,795,795,795,0
20240116,123300,190893389,795,795,795,795,301
20240116,123200,190654094,795,795,796,795,4620
20240116,123100,186980678,796,796,796,796,1000
20240116,123000,186184678,796,796,796,796,0
20240116,122900,186184678,796,796,796,796,7
20240116,122800,186179106,796,796,796,796,549
20240116,122700,185742102,796,796,796,795,1098
20240116,122600,184868144,796,795,796,795,631
20240116,122500,184366498,796,796,796,796,179
20240116,122400,184224014,796,796,796,796,0
20240116,122300,184224014,796,796,796,796,2
20240116,122200,184222422,794,795,795,793,27466
20240116,122100,162434118,796,797,797,796,573
20240116,122000,161977960,797,797,797,797,20
20240116,121900,161962020,797,796,797,795,4951
20240116,121800,158022419,795,795,795,795,3719
20240116,121700,155065814,794,793,794,793,8885
20240116,121600,148015523,794,793,794,793,4487
20240116,121500,144457328,793,793,793,793,0
20240116,121400,144457328,793,793,793,793,2
20240116,121300,144455742,792,792,792,792,300
20240116,121200,144218142,792,793,793,792,202
20240116,121100,144058157,792,792,792,792,1000
20240116,121000,143266157,793,793,793,793,0
20240116,120900,143266157,793,793,794,793,2167
20240116,120800,141546313,793,793,793,793,0
20240116,120700,141546313,793,793,793,793,34
20240116,120600,141519351,793,793,793,793,716
20240116,120500,140951563,793,793,793,793,50
20240116,120400,140911913,793,793,793,793,0
20240116,120300,140911913,793,793,793,793,0
20240116,120200,140911913,793,792,793,792,1605
20240116,120100,139639503,792,792,792,792,604
20240116,120000,139161135,792,792,792,792,0
20240116,115900,139161135,792,792,792,792,0
20240116,115800,139161135,792,792,792,792,516
20240116,115700,138752463,791,791,791,791,0
20240116,115600,138752463,791,792,792,791,11
20240116,115500,138743752,792,792,792,792,120
20240116,115400,138648712,792,792,792,792,0
20240116,115300,138648712,792,792,792,792,1
20240116,115200,138647920,792,792,792,792,1
20240116,115100,138647128,792,791,792,790,539
20240116,115000,138220793,792,792,792,792,9
20240116,114900,138213665,792,792,792,792,1392
20240116,114800,137111201,792,792,792,792,50
20240116,114700,137071601,791,791,791,791,538
20240116,114600,136646043,791,791,791,791,0
20240116,114500,136646043,791,791,791,791,2
20240116,114400,136644461,792,792,792,792,0
20240116,114300,136644461,792,792,792,791,527
20240116,114200,136227601,790,790,790,790,740
20240116,114100,135643001,793,793,793,793,2
20240116,114000,135641415,791,791,791,791,1543
20240116,113900,134420902,791,791,791,791,516
20240116,113800,134012746,791,791,791,791,0
20240116,113700,134012746,791,791,791,791,5
20240116,113600,134008791,791,791,791,791,0
20240116,113500,134008791,791,791,791,791,525
20240116,113400,133593516,790,790,790,790,0
20240116,113300,133593516,790,790,790,790,9
20240116,113200,133586406,791,793,793,791,8990
20240116,113100,126465856,793,793,793,793,0
20240116,113000,126465856,793,793,793,793,0
20240116,112900,126465856,793,793,793,793,0
20240116,112800,126465856,793,793,793,793,516
20240116,112700,126056668,792,792,792,792,2170
20240116,112600,124338028,792,793,793,792,57
20240116,112500,124292883,793,793,793,793,8
20240116,112400,124286539,793,793,793,793,520
20240116,112300,123874179,793,793,793,793,10
20240116,112200,123866249,793,793,793,793,0
20240116,112100,123866249,793,793,793,793,610
20240116,112000,123382519,793,793,793,793,525
20240116,111900,122966194,793,793,793,793,10
20240116,111800,122958264,793,793,793,793,330
20240116,111700,122696574,793,793,793,793,0
20240116,111600,122696574,793,793,793,793,1259
20240116,111500,121698187,793,793,793,793,248
20240116,111400,121501523,793,793,793,793,0
20240116,111300,121501523,793,793,793,793,1187
20240116,111200,120560232,793,793,793,793,0
20240116,111100,120560232,793,793,793,793,40
20240116,111000,120528512,792,792,792,792,50
20240116,110900,120488912,792,792,793,792,572
20240116,110800,120035322,792,793,793,792,114
20240116,110700,119945020,792,792,792,792,736
20240116,110600,119362108,792,792,792,792,8495
20240116,110500,112634068,792,792,792,792,101
20240116,110400,112554076,792,792,792,792,0
20240116,110300,112554076,792,790,792,790,6365
20240116,110200,107518813,789,789,789,789,0
20240116,110100,107518813,789,789,789,789,95
20240116,110000,107443858,789,788,789,788,131
20240116,105900,107340622,788,788,788,788,0
20240116,105800,107340622,788,788,788,788,0
20240116,105700,107340622,788,788,788,788,0
20240116,105600,107340622,788,788,788,788,0
20240116,105500,107340622,788,788,788,788,1
20240116,105400,107339834,786,786,786,786,73
20240116,105300,107282456,786,785,786,785,36
20240116,105200,107254193,784,784,784,784,0
20240116,105100,107254193,784,784,784,784,0
20240116,105000,107254193,784,784,784,784,0
20240116,104900,107254193,784,786,786,784,1642
20240116,104800,105965539,787,787,787,787,0
20240116,104700,105965539,787,787,787,787,0
20240116,104600,105965539,787,787,787,787,516
20240116,104500,105559447,787,787,787,787,0
20240116,104400,105559447,787,787,787,787,0
20240116,104300,105559447,787,786,787,785,1870
20240116,104200,104088522,787,786,787,786,640
20240116,104100,103585308,786,784,786,784,551
20240116,104000,103152922,786,785,786,785,72
20240116,103900,103096351,785,785,785,785,5046
20240116,103800,99135241,785,785,785,785,5
20240116,103700,99131316,785,785,785,785,1
20240116,103600,99130531,782,782,782,782,40
20240116,103500,99099251,782,784,785,782,1004
20240116,103400,98312814,784,783,784,783,1577
20240116,103300,97078022,780,781,781,780,1848
20240116,103200,95636498,780,782,782,780,3666
20240116,103100,92775579,783,783,783,783,562
20240116,103000,92335533,783,783,783,783,0
20240116,102900,92335533,783,783,783,783,50
20240116,102800,92296383,783,783,783,783,0
20240116,102700,92296383,783,784,784,783,3372
20240116,102600,89655587,784,784,784,784,0
20240116,102500,89655587,784,784,784,784,26
20240116,102400,89635203,784,784,784,784,502
20240116,102300,89241635,784,784,784,784,517
20240116,102200,88836307,783,785,785,783,1135
20240116,102100,87947598,785,785,785,785,0
20240116,102000,87947598,785,785,785,785,1
20240116,101900,87946813,783,784,785,783,5886
20240116,101800,83337973,784,782,784,782,1506
20240116,101700,82159130,783,783,783,783,440
20240116,101600,81814610,783,783,783,783,880
20240116,101500,81125570,783,781,783,781,8131
20240116,101400,74775179,781,781,781,777,10110
20240116,101300,66902977,783,783,783,783,0
20240116,101200,66902977,783,783,783,783,1
20240116,101100,66902194,780,782,783,780,5042
20240116,101000,62969348,780,780,780,780,0
20240116,100900,62969348,780,780,780,780,1060
20240116,100800,62142548,780,780,780,780,2355
20240116,100700,60305648,778,780,780,778,2482
20240116,100600,58373163,780,780,780,780,6582
20240116,100500,53239203,781,783,783,781,1415
20240116,100400,52134068,781,781,781,780,5803
20240116,100300,47603326,781,784,784,781,4103
20240116,100200,44394131,784,784,784,784,20
20240116,100100,44378451,786,787,787,786,4
20240116,100000,44375306,783,784,786,783,5943
20240116,095900,39719160,786,786,786,786,1
20240116,095800,39718374,783,786,786,783,648
20240116,095700,39209049,784,784,784,784,1883
20240116,095600,37732777,784,784,784,784,1819
20240116,095500,36306681,784,784,784,784,0
20240116,095400,36306681,784,784,784,784,100
20240116,095300,36228281,783,783,783,783,500
20240116,095200,35836781,783,785,785,783,1940
20240116,095100,34317268,785,788,788,785,2892
20240116,095000,32046427,789,789,789,789,1
20240116,094900,32045638,790,790,790,790,549
20240116,094800,31611928,790,790,790,790,0
20240116,094700,31611928,790,790,790,790,0
20240116,094600,31611928,790,790,790,790,3
20240116,094500,31609558,789,789,789,789,516
20240116,094400,31202434,789,789,789,789,104
20240116,094300,31120378,790,788,790,788,533
20240116,094200,30700370,789,789,789,789,217
20240116,094100,30529157,792,792,792,792,0
20240116,094000,30529157,792,792,792,792,0
20240116,093900,30529157,792,793,793,787,2925
20240116,093800,28221890,791,791,791,791,727
20240116,093700,27646833,793,793,793,792,1034
20240116,093600,26826971,793,793,793,792,1953
20240116,093500,25279346,793,792,793,791,1343
20240116,093400,24216031,792,791,792,791,16
20240116,093300,24203374,791,792,792,791,10
20240116,093200,24195459,792,792,792,792,41
20240116,093100,24162987,792,792,792,792,0
20240116,093000,24162987,792,792,792,792,11
20240116,092900,24154275,789,790,792,789,739
20240116,092800,23569651,792,791,792,791,70
20240116,092700,23514213,791,790,791,790,143
20240116,092600,23401236,791,791,791,791,516
20240116,092500,22993080,791,791,791,791,2
20240116,092400,22991498,791,791,791,791,137
20240116,092300,22883131,792,792,792,792,2
20240116,092200,22881547,788,788,788,788,500
20240116,092100,22487547,792,788,792,788,469
20240116,092000,22117575,792,789,792,789,2001
20240116,091900,20538780,789,793,793,789,640
20240116,091800,20031608,792,792,792,792,103
20240116,091700,19950032,789,788,791,788,178
20240116,091600,19809560,790,788,790,787,2598
20240116,091500,17762754,791,791,791,787,1401
20240116,091400,16656163,792,792,793,790,316
20240116,091300,16406221,788,794,795,782,5620
20240116,091200,11987483,795,797,797,794,845
20240116,091100,11315986,797,798,798,796,1305
20240116,091000,10275217,798,798,798,798,1110
20240116,090900,9389437,798,798,798,797,206
20240116,090800,9225081,798,796,798,796,670
20240116,090700,8691299,796,794,796,794,372
20240116,090600,8395790,794,792,794,791,3894
20240116,090500,5311226,792,789,792,789,2509
20240116,090400,3330104,789,789,789,789,134
20240116,090300,3224378,788,785,789,785,101
20240116,090200,3144792,785,789,789,784,3101
20240116,090100,708414,790,788,790,788,83
20240116,090000,643008,788,788,788,788,816