KissMeData/084680/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195700,8605205898,1779,1779,1779,1779,104444
20240109,195600,8605205898,1779,1779,1779,1779,0
20240109,195500,8605205898,1779,1779,1779,1779,0
20240109,195400,8605205898,1779,1779,1779,1779,0
20240109,195300,8605205898,1779,1779,1779,1779,0
20240109,195200,8605205898,1779,1779,1779,1779,0
20240109,195100,8605205898,1779,1779,1779,1779,0
20240109,195000,8605205898,1779,1779,1779,1779,0
20240109,194900,8605205898,1779,1779,1779,1779,0
20240109,194800,8605205898,1779,1779,1779,1779,0
20240109,194700,8605205898,1779,1779,1779,1779,0
20240109,194600,8605205898,1779,1779,1779,1779,0
20240109,194500,8605205898,1779,1779,1779,1779,0
20240109,194400,8605205898,1779,1779,1779,1779,0
20240109,194300,8605205898,1779,1779,1779,1779,0
20240109,194200,8605205898,1779,1779,1779,1779,0
20240109,194100,8605205898,1779,1779,1779,1779,0
20240109,194000,8605205898,1779,1779,1779,1779,0
20240109,193900,8605205898,1779,1779,1779,1779,0
20240109,193800,8605205898,1779,1779,1779,1779,0
20240109,193700,8605205898,1779,1779,1779,1779,0
20240109,193600,8605205898,1779,1779,1779,1779,0
20240109,193500,8605205898,1779,1779,1779,1779,0
20240109,193400,8605205898,1779,1779,1779,1779,0
20240109,193300,8605205898,1779,1779,1779,1779,0
20240109,193200,8605205898,1779,1779,1779,1779,0
20240109,193100,8605205898,1779,1779,1779,1779,0
20240109,193000,8605205898,1779,1779,1779,1779,0
20240109,192900,8605205898,1779,1779,1779,1779,0
20240109,192800,8605205898,1779,1779,1779,1779,0
20240109,192700,8605205898,1779,1779,1779,1779,104444
20240109,192600,8605205898,1779,1779,1779,1779,0
20240109,192500,8605205898,1779,1779,1779,1779,0
20240109,192400,8605205898,1779,1779,1779,1779,0
20240109,192300,8605205898,1779,1779,1779,1779,0
20240109,192200,8605205898,1779,1779,1779,1779,0
20240109,192100,8605205898,1779,1779,1779,1779,0
20240109,192000,8605205898,1779,1779,1779,1779,0
20240109,191900,8605205898,1779,1779,1779,1779,0
20240109,191800,8605205898,1779,1779,1779,1779,0
20240109,191700,8605205898,1779,1779,1779,1779,0
20240109,191600,8605205898,1779,1779,1779,1779,0
20240109,191500,8605205898,1779,1779,1779,1779,0
20240109,191400,8605205898,1779,1779,1779,1779,0
20240109,191300,8605205898,1779,1779,1779,1779,0
20240109,191200,8605205898,1779,1779,1779,1779,0
20240109,191100,8605205898,1779,1779,1779,1779,0
20240109,191000,8605205898,1779,1779,1779,1779,0
20240109,190900,8605205898,1779,1779,1779,1779,0
20240109,190800,8605205898,1779,1779,1779,1779,0
20240109,190700,8605205898,1779,1779,1779,1779,0
20240109,190600,8605205898,1779,1779,1779,1779,0
20240109,190500,8605205898,1779,1779,1779,1779,0
20240109,190400,8605205898,1779,1779,1779,1779,0
20240109,190300,8605205898,1779,1779,1779,1779,0
20240109,190200,8605205898,1779,1779,1779,1779,0
20240109,190100,8605205898,1779,1779,1779,1779,0
20240109,190000,8605205898,1779,1779,1779,1779,0
20240109,185900,8605205898,1779,1779,1779,1779,0
20240109,185800,8605205898,1779,1779,1779,1779,0
20240109,185700,8605205898,1779,1779,1779,1779,104444
20240109,185600,8605205898,1779,1779,1779,1779,0
20240109,185500,8605205898,1779,1779,1779,1779,0
20240109,185400,8605205898,1779,1779,1779,1779,0
20240109,185300,8605205898,1779,1779,1779,1779,0
20240109,185200,8605205898,1779,1779,1779,1779,0
20240109,185100,8605205898,1779,1779,1779,1779,0
20240109,185000,8605205898,1779,1779,1779,1779,0
20240109,184900,8605205898,1779,1779,1779,1779,0
20240109,184800,8605205898,1779,1779,1779,1779,0
20240109,184700,8605205898,1779,1779,1779,1779,0
20240109,184600,8605205898,1779,1779,1779,1779,0
20240109,184500,8605205898,1779,1779,1779,1779,0
20240109,184400,8605205898,1779,1779,1779,1779,0
20240109,184300,8605205898,1779,1779,1779,1779,0
20240109,184200,8605205898,1779,1779,1779,1779,0
20240109,184100,8605205898,1779,1779,1779,1779,0
20240109,184000,8605205898,1779,1779,1779,1779,0
20240109,183900,8605205898,1779,1779,1779,1779,0
20240109,183800,8605205898,1779,1779,1779,1779,0
20240109,183700,8605205898,1779,1779,1779,1779,0
20240109,183600,8605205898,1779,1779,1779,1779,0
20240109,183500,8605205898,1779,1779,1779,1779,0
20240109,183400,8605205898,1779,1779,1779,1779,0
20240109,183300,8605205898,1779,1779,1779,1779,0
20240109,183200,8605205898,1779,1779,1779,1779,0
20240109,183100,8605205898,1779,1779,1779,1779,0
20240109,183000,8605205898,1779,1779,1779,1779,0
20240109,182900,8605205898,1779,1779,1779,1779,0
20240109,182800,8605205898,1779,1779,1779,1779,0
20240109,182700,8605205898,1779,1779,1779,1779,104444
20240109,182600,8605205898,1779,1779,1779,1779,0
20240109,182500,8605205898,1779,1779,1779,1779,0
20240109,182400,8605205898,1779,1779,1779,1779,0
20240109,182300,8605205898,1779,1779,1779,1779,0
20240109,182200,8605205898,1779,1779,1779,1779,0
20240109,182100,8605205898,1779,1779,1779,1779,0
20240109,182000,8605205898,1779,1779,1779,1779,0
20240109,181900,8605205898,1779,1779,1779,1779,0
20240109,181800,8605205898,1779,1779,1779,1779,0
20240109,181700,8605205898,1779,1779,1779,1779,0
20240109,181600,8605205898,1779,1779,1779,1779,0
20240109,181500,8605205898,1779,1779,1779,1779,0
20240109,181400,8605205898,1779,1779,1779,1779,0
20240109,181300,8605205898,1779,1779,1779,1779,0
20240109,181200,8605205898,1779,1779,1779,1779,0
20240109,181100,8605205898,1779,1779,1779,1779,0
20240109,181000,8605205898,1779,1779,1779,1779,0
20240109,180900,8605205898,1779,1779,1779,1779,0
20240109,180800,8605205898,1779,1779,1779,1779,0
20240109,180700,8605205898,1779,1779,1779,1779,0
20240109,180600,8605205898,1779,1779,1779,1779,0
20240109,180500,8605205898,1779,1779,1779,1779,0
20240109,180400,8605205898,1779,1779,1779,1779,0
20240109,180300,8605205898,1779,1779,1779,1779,0
20240109,180200,8605205898,1779,1779,1779,1779,0
20240109,180100,8605205898,1779,1779,1779,1779,0
20240109,180000,8605205898,1779,1779,1779,1779,0
20240109,175900,8605205898,1779,1779,1779,1779,0
20240109,175800,8605205898,1779,1779,1779,1779,0
20240109,175700,8605205898,1779,1779,1779,1779,104444
20240109,175600,8605205898,1779,1779,1779,1779,0
20240109,175500,8605205898,1779,1779,1779,1779,0
20240109,175400,8605205898,1779,1779,1779,1779,0
20240109,175300,8605205898,1779,1779,1779,1779,0
20240109,175200,8605205898,1779,1779,1779,1779,0
20240109,175100,8605205898,1779,1779,1779,1779,0
20240109,175000,8605205898,1779,1779,1779,1779,0
20240109,174900,8605205898,1779,1779,1779,1779,0
20240109,174800,8605205898,1779,1779,1779,1779,0
20240109,174700,8605205898,1779,1779,1779,1779,0
20240109,174600,8605205898,1779,1779,1779,1779,0
20240109,174500,8605205898,1779,1779,1779,1779,0
20240109,174400,8605205898,1779,1779,1779,1779,0
20240109,174300,8605205898,1779,1779,1779,1779,0
20240109,174200,8605205898,1779,1779,1779,1779,0
20240109,174100,8605205898,1779,1779,1779,1779,0
20240109,174000,8605205898,1779,1779,1779,1779,0
20240109,173900,8605205898,1779,1779,1779,1779,0
20240109,173800,8605205898,1779,1779,1779,1779,0
20240109,173700,8605205898,1779,1779,1779,1779,0
20240109,173600,8605205898,1779,1779,1779,1779,0
20240109,173500,8605205898,1779,1779,1779,1779,0
20240109,173400,8605205898,1779,1779,1779,1779,0
20240109,173300,8605205898,1779,1779,1779,1779,0
20240109,173200,8605205898,1779,1779,1779,1779,0
20240109,173100,8605205898,1779,1779,1779,1779,0
20240109,173000,8605205898,1779,1779,1779,1779,0
20240109,172900,8605205898,1779,1779,1779,1779,0
20240109,172800,8605205898,1779,1779,1779,1779,0
20240109,172700,8605205898,1779,1779,1779,1779,104444
20240109,172600,8605205898,1779,1779,1779,1779,0
20240109,172500,8605205898,1779,1779,1779,1779,0
20240109,172400,8605205898,1779,1779,1779,1779,0
20240109,172300,8605205898,1779,1779,1779,1779,0
20240109,172200,8605205898,1779,1779,1779,1779,0
20240109,172100,8605205898,1779,1779,1779,1779,0
20240109,172000,8605205898,1779,1779,1779,1779,0
20240109,171900,8605205898,1779,1779,1779,1779,0
20240109,171800,8605205898,1779,1779,1779,1779,0
20240109,171700,8605205898,1779,1779,1779,1779,0
20240109,171600,8605205898,1779,1779,1779,1779,0
20240109,171500,8605205898,1779,1779,1779,1779,0
20240109,171400,8605205898,1779,1779,1779,1779,0
20240109,171300,8605205898,1779,1779,1779,1779,0
20240109,171200,8605205898,1779,1779,1779,1779,0
20240109,171100,8605205898,1779,1779,1779,1779,0
20240109,171000,8605205898,1779,1779,1779,1779,0
20240109,170900,8605205898,1779,1779,1779,1779,0
20240109,170800,8605205898,1779,1779,1779,1779,0
20240109,170700,8605205898,1779,1779,1779,1779,0
20240109,170600,8605205898,1779,1779,1779,1779,0
20240109,170500,8605205898,1779,1779,1779,1779,0
20240109,170400,8605205898,1779,1779,1779,1779,0
20240109,170300,8605205898,1779,1779,1779,1779,0
20240109,170200,8605205898,1779,1779,1779,1779,0
20240109,170100,8605205898,1779,1779,1779,1779,0
20240109,170000,8605205898,1779,1779,1779,1779,0
20240109,165900,8605205898,1779,1779,1779,1779,0
20240109,165800,8605205898,1779,1779,1779,1779,0
20240109,165700,8605205898,1779,1779,1779,1779,104444
20240109,165600,8605205898,1779,1779,1779,1779,0
20240109,165500,8605205898,1779,1779,1779,1779,0
20240109,165400,8605205898,1779,1779,1779,1779,0
20240109,165300,8605205898,1779,1779,1779,1779,0
20240109,165200,8605205898,1779,1779,1779,1779,0
20240109,165100,8605205898,1779,1779,1779,1779,0
20240109,165000,8605205898,1779,1779,1779,1779,0
20240109,164900,8605205898,1779,1779,1779,1779,0
20240109,164800,8605205898,1779,1779,1779,1779,0
20240109,164700,8605205898,1779,1779,1779,1779,0
20240109,164600,8605205898,1779,1779,1779,1779,0
20240109,164500,8605205898,1779,1779,1779,1779,0
20240109,164400,8605205898,1779,1779,1779,1779,0
20240109,164300,8605205898,1779,1779,1779,1779,0
20240109,164200,8605205898,1779,1779,1779,1779,0
20240109,164100,8605205898,1779,1779,1779,1779,0
20240109,164000,8605205898,1779,1779,1779,1779,0
20240109,163900,8605205898,1779,1779,1779,1779,0
20240109,163800,8605205898,1779,1779,1779,1779,0
20240109,163700,8605205898,1779,1779,1779,1779,0
20240109,163600,8605205898,1779,1779,1779,1779,0
20240109,163500,8605205898,1779,1779,1779,1779,0
20240109,163400,8605205898,1779,1779,1779,1779,0
20240109,163300,8605205898,1779,1779,1779,1779,0
20240109,163200,8605205898,1779,1779,1779,1779,0
20240109,163100,8605205898,1779,1779,1779,1779,0
20240109,163000,8605205898,1779,1779,1779,1779,0
20240109,162900,8605205898,1779,1779,1779,1779,0
20240109,162800,8605205898,1779,1779,1779,1779,0
20240109,162700,8605205898,1779,1779,1779,1779,104444
20240109,162600,8605205898,1779,1779,1779,1779,0
20240109,162500,8605205898,1779,1779,1779,1779,0
20240109,162400,8605205898,1779,1779,1779,1779,0
20240109,162300,8605205898,1779,1779,1779,1779,0
20240109,162200,8605205898,1779,1779,1779,1779,0
20240109,162100,8605205898,1779,1779,1779,1779,0
20240109,162000,8605205898,1779,1779,1779,1779,0
20240109,161900,8605205898,1779,1779,1779,1779,0
20240109,161800,8605205898,1779,1779,1779,1779,0
20240109,161700,8605205898,1779,1779,1779,1779,0
20240109,161600,8605205898,1779,1779,1779,1779,0
20240109,161500,8605205898,1779,1779,1779,1779,0
20240109,161400,8605205898,1779,1779,1779,1779,0
20240109,161300,8605205898,1779,1779,1779,1779,0
20240109,161200,8605205898,1779,1779,1779,1779,0
20240109,161100,8605205898,1779,1779,1779,1779,0
20240109,161000,8605205898,1779,1779,1779,1779,0
20240109,160900,8605205898,1779,1779,1779,1779,0
20240109,160800,8605205898,1779,1779,1779,1779,0
20240109,160700,8605205898,1779,1779,1779,1779,0
20240109,160600,8605205898,1779,1779,1779,1779,0
20240109,160500,8605205898,1779,1779,1779,1779,0
20240109,160400,8605205898,1779,1779,1779,1779,0
20240109,160300,8605205898,1779,1779,1779,1779,0
20240109,160200,8605205898,1779,1779,1779,1779,0
20240109,160100,8605205898,1779,1779,1779,1779,0
20240109,160000,8605205898,1779,1779,1779,1779,0
20240109,155900,8605205898,1779,1779,1779,1779,0
20240109,155800,8605205898,1779,1779,1779,1779,0
20240109,155700,8605205898,1779,1779,1779,1779,104444
20240109,155600,8605205898,1779,1779,1779,1779,0
20240109,155500,8605205898,1779,1779,1779,1779,0
20240109,155400,8605205898,1779,1779,1779,1779,0
20240109,155300,8605205898,1779,1779,1779,1779,0
20240109,155200,8605205898,1779,1779,1779,1779,0
20240109,155100,8605205898,1779,1779,1779,1779,0
20240109,155000,8605205898,1779,1779,1779,1779,0
20240109,154900,8605205898,1779,1779,1779,1779,0
20240109,154800,8605205898,1779,1779,1779,1779,0
20240109,154700,8605205898,1779,1779,1779,1779,0
20240109,154600,8605205898,1779,1779,1779,1779,0
20240109,154500,8605205898,1779,1779,1779,1779,0
20240109,154400,8605205898,1779,1779,1779,1779,0
20240109,154300,8605205898,1779,1779,1779,1779,0
20240109,154200,8605205898,1779,1779,1779,1779,0
20240109,154100,8605205898,1779,1779,1779,1779,0
20240109,154000,8605205898,1779,1779,1779,1779,0
20240109,153900,8605205898,1779,1779,1779,1779,0
20240109,153800,8605205898,1779,1779,1779,1779,0
20240109,153700,8605205898,1779,1779,1779,1779,0
20240109,153600,8605205898,1779,1779,1779,1779,0
20240109,153500,8605205898,1779,1779,1779,1779,0
20240109,153400,8605205898,1779,1779,1779,1779,0
20240109,153300,8605205898,1779,1779,1779,1779,0
20240109,153200,8605205898,1779,1779,1779,1779,0
20240109,153100,8605205898,1779,1779,1779,1779,0
20240109,153000,8605205898,1779,1779,1779,1779,104444
20240109,152900,8419400022,1775,1775,1775,1775,0
20240109,152800,8419400022,1775,1775,1775,1775,0
20240109,152700,8419400022,1775,1775,1775,1775,0
20240109,152600,8419400022,1775,1775,1775,1775,0
20240109,152500,8419400022,1775,1775,1775,1775,0
20240109,152400,8419400022,1775,1775,1775,1775,0
20240109,152300,8419400022,1775,1775,1775,1775,0
20240109,152200,8419400022,1775,1775,1775,1775,0
20240109,152100,8419400022,1775,1775,1775,1775,0
20240109,152000,8419400022,1775,1775,1775,1775,0
20240109,151900,8419400022,1775,1777,1777,1768,9227
20240109,151800,8403031828,1777,1775,1777,1771,11589
20240109,151700,8382478387,1775,1777,1778,1775,20399
20240109,151600,8346229883,1777,1774,1777,1774,10004
20240109,151500,8328462106,1774,1775,1776,1774,5918
20240109,151400,8317958868,1774,1774,1775,1774,6963
20240109,151300,8305604988,1775,1775,1776,1774,5544
20240109,151200,8295764900,1776,1776,1776,1774,6026
20240109,151100,8285067118,1776,1775,1776,1775,185
20240109,151000,8284738730,1775,1772,1777,1771,7778
20240109,150900,8270931640,1771,1772,1772,1771,1193
20240109,150800,8268817937,1771,1774,1774,1771,2845
20240109,150700,8263775787,1774,1773,1775,1771,3068
20240109,150600,8258340733,1773,1776,1776,1773,10270
20240109,150500,8240124195,1775,1777,1777,1775,6285
20240109,150400,8228964713,1777,1777,1778,1775,7643
20240109,150300,8215388707,1777,1775,1778,1775,8562
20240109,150200,8200173976,1776,1775,1777,1775,4493
20240109,150100,8192195172,1775,1775,1777,1775,13160
20240109,150000,8168819089,1775,1774,1776,1774,2032
20240109,145900,8165212305,1774,1768,1775,1768,14053
20240109,145800,8140306700,1768,1767,1769,1767,1852
20240109,145700,8137030762,1767,1767,1768,1767,3330
20240109,145600,8131144045,1767,1767,1767,1767,437
20240109,145500,8130371866,1767,1765,1767,1765,2823
20240109,145400,8125383772,1765,1766,1767,1764,8244
20240109,145300,8110817661,1766,1764,1767,1764,17068
20240109,145200,8080678179,1764,1763,1765,1763,1594
20240109,145100,8077867655,1763,1763,1765,1763,3467
20240109,145000,8071753961,1763,1763,1765,1762,1528
20240109,144900,8069061103,1763,1761,1763,1761,244
20240109,144800,8068631117,1761,1761,1763,1761,2957
20240109,144700,8063422691,1761,1762,1764,1761,3938
20240109,144600,8056483089,1762,1762,1764,1762,91
20240109,144500,8056322640,1766,1762,1766,1762,1916
20240109,144400,8052946493,1764,1761,1764,1761,1429
20240109,144300,8050428870,1761,1763,1764,1761,4870
20240109,144200,8041848611,1761,1763,1764,1761,5783
20240109,144100,8031661264,1761,1768,1768,1760,16827
20240109,144000,8001990727,1768,1770,1770,1768,1385
20240109,143900,7999541305,1770,1770,1770,1768,4316
20240109,143800,7991906155,1770,1767,1772,1767,192
20240109,143700,7991566158,1767,1767,1768,1766,1419
20240109,143600,7989058577,1767,1766,1768,1766,442
20240109,143500,7988277219,1766,1767,1768,1765,5405
20240109,143400,7978735731,1766,1766,1767,1766,2538
20240109,143300,7974251883,1766,1768,1768,1766,2658
20240109,143200,7969555138,1765,1763,1765,1762,7898
20240109,143100,7955624912,1763,1763,1764,1763,2530
20240109,143000,7951163646,1763,1769,1769,1762,23148
20240109,142900,7910323055,1770,1770,1770,1770,307
20240109,142800,7909779665,1771,1767,1771,1766,1669
20240109,142700,7906829021,1768,1769,1769,1766,10195
20240109,142600,7888822157,1768,1770,1773,1768,5706
20240109,142500,7878728960,1770,1768,1770,1767,5811
20240109,142400,7868450453,1768,1769,1770,1767,5400
20240109,142300,7858904778,1767,1771,1771,1767,4285
20240109,142200,7851324978,1771,1774,1774,1771,6042
20240109,142100,7840617938,1773,1774,1774,1773,2407
20240109,142000,7836349927,1776,1773,1776,1770,6315
20240109,141900,7825164704,1773,1774,1774,1772,2738
20240109,141800,7820310221,1773,1773,1774,1773,172
20240109,141700,7820005263,1772,1772,1773,1772,3546
20240109,141600,7813719505,1772,1773,1774,1772,1745
20240109,141500,7810625737,1773,1772,1773,1772,151
20240109,141400,7810358015,1773,1772,1773,1772,3303
20240109,141300,7804504995,1772,1774,1774,1772,2791
20240109,141200,7799556694,1775,1772,1776,1771,8005
20240109,141100,7785353832,1772,1770,1772,1762,51180
20240109,141000,7694927984,1771,1771,1772,1770,5237
20240109,140900,7685656019,1770,1770,1771,1769,11428
20240109,140800,7665430694,1770,1776,1776,1769,32593
20240109,140700,7607701741,1777,1776,1777,1776,6781
20240109,140600,7595655538,1775,1775,1776,1773,3034
20240109,140500,7590274426,1774,1775,1776,1774,1822
20240109,140400,7587040520,1775,1774,1776,1774,2082
20240109,140300,7583343118,1777,1776,1777,1774,3820
20240109,140200,7576557645,1776,1778,1778,1776,6993
20240109,140100,7564130431,1778,1774,1778,1774,10745
20240109,140000,7545042811,1773,1772,1773,1770,5890
20240109,135900,7534605727,1773,1773,1773,1769,18854
20240109,135800,7501225808,1773,1772,1774,1771,9985
20240109,135700,7483531836,1772,1778,1778,1772,39172
20240109,135600,7414013218,1778,1776,1779,1776,6705
20240109,135500,7402093365,1777,1777,1777,1776,11243
20240109,135400,7382124198,1777,1780,1780,1777,14584
20240109,135300,7356186636,1780,1775,1782,1775,12412
20240109,135200,7334122668,1775,1773,1778,1771,18463
20240109,135100,7301361546,1773,1787,1787,1770,40650
20240109,135000,7229180979,1787,1788,1790,1778,24343
20240109,134900,7185747140,1789,1779,1795,1773,47305
20240109,134800,7101327231,1779,1789,1791,1771,82548
20240109,134700,6954433056,1789,1796,1797,1775,86666
20240109,134600,6799583135,1797,1804,1815,1796,136395
20240109,134500,6553579700,1806,1818,1820,1802,114309
20240109,134400,6347009704,1818,1828,1831,1805,258803
20240109,134300,5876835311,1828,1828,1834,1808,476441
20240109,134200,5008094793,1828,1763,1830,1761,273449
20240109,134100,4514664992,1762,1760,1762,1760,9171
20240109,134000,4498519111,1760,1761,1761,1760,2265
20240109,133900,4494532396,1761,1761,1761,1761,98
20240109,133800,4494359818,1760,1761,1761,1760,1155
20240109,133700,4492326918,1761,1761,1761,1761,261
20240109,133600,4491867297,1761,1761,1761,1761,34
20240109,133500,4491807423,1761,1762,1762,1761,134
20240109,133400,4491571318,1761,1761,1762,1761,554
20240109,133300,4490595674,1761,1761,1761,1760,4004
20240109,133200,4483545257,1761,1760,1761,1760,3
20240109,133100,4483539976,1760,1761,1761,1760,787
20240109,133000,4482154556,1761,1761,1762,1761,4626
20240109,132900,4474008162,1761,1763,1763,1761,3665
20240109,132800,4467551570,1762,1764,1764,1762,5340
20240109,132700,4458137351,1765,1764,1765,1764,299
20240109,132600,4457609815,1763,1765,1765,1763,7379
20240109,132500,4444595342,1765,1765,1765,1764,793
20240109,132400,4443196174,1765,1765,1765,1765,79
20240109,132300,4443056739,1765,1765,1765,1764,1465
20240109,132200,4440471078,1765,1766,1766,1765,2762
20240109,132100,4435595446,1766,1766,1766,1766,1091
20240109,132000,4433668740,1766,1766,1766,1766,899
20240109,131900,4432081106,1764,1766,1766,1764,270
20240109,131800,4431604615,1765,1764,1766,1764,9944
20240109,131700,4414055461,1765,1764,1765,1764,314
20240109,131600,4413501564,1764,1766,1766,1764,2649
20240109,131500,4408828052,1764,1763,1765,1763,3050
20240109,131400,4403444923,1765,1762,1765,1762,201
20240109,131300,4403090305,1760,1762,1763,1760,5034
20240109,131200,4394225104,1762,1761,1762,1760,2038
20240109,131100,4390637350,1760,1762,1762,1760,2803
20240109,131000,4385700321,1762,1763,1764,1762,2911
20240109,130900,4380569002,1763,1764,1764,1763,88
20240109,130800,4380413857,1765,1765,1765,1765,433
20240109,130700,4379649612,1763,1763,1765,1763,434
20240109,130600,4378884468,1765,1767,1767,1764,1499
20240109,130500,4376238535,1768,1765,1768,1765,7367
20240109,130400,4363218967,1765,1763,1765,1763,8327
20240109,130300,4348524052,1762,1763,1763,1762,26
20240109,130200,4348478235,1763,1761,1763,1761,123
20240109,130100,4348261628,1761,1760,1761,1760,143
20240109,130000,4348009893,1759,1759,1759,1759,1
20240109,125900,4348008134,1761,1761,1763,1761,5398
20240109,125800,4338491540,1763,1760,1763,1759,5158
20240109,125700,4329416071,1759,1761,1763,1759,4220
20240109,125600,4321985297,1761,1761,1762,1761,7396
20240109,125500,4308959609,1761,1759,1761,1757,2498
20240109,125400,4304564139,1756,1759,1759,1756,7538
20240109,125300,4291323285,1759,1758,1759,1757,12763
20240109,125200,4268888077,1759,1760,1760,1759,2740
20240109,125100,4264068332,1760,1759,1760,1759,786
20240109,125000,4262685217,1759,1758,1760,1758,4100
20240109,124900,4255474114,1758,1758,1758,1757,1313
20240109,124800,4253166160,1758,1760,1760,1758,5774
20240109,124700,4243013718,1760,1758,1760,1758,6485
20240109,124600,4231607347,1758,1756,1759,1756,2578
20240109,124500,4227076859,1759,1760,1761,1756,8633
20240109,124400,4211906549,1760,1760,1761,1760,1876
20240109,124300,4208604568,1760,1762,1763,1760,11058
20240109,124200,4189124181,1763,1763,1763,1763,117
20240109,124100,4188917910,1763,1765,1765,1763,1165
20240109,124000,4186863150,1765,1764,1765,1764,3752
20240109,123900,4180242788,1764,1764,1764,1764,404
20240109,123800,4179530132,1765,1764,1765,1762,685
20240109,123700,4178322725,1765,1762,1765,1762,3155
20240109,123600,4172762510,1762,1762,1762,1762,300
20240109,123500,4172233910,1762,1764,1764,1762,472
20240109,123400,4171402146,1761,1762,1762,1761,5564
20240109,123300,4161599388,1762,1761,1762,1761,142
20240109,123200,4161349296,1762,1761,1763,1761,675
20240109,123100,4160159947,1761,1761,1762,1761,214
20240109,123000,4159783075,1761,1761,1761,1761,600
20240109,122900,4158726475,1761,1760,1761,1760,6748
20240109,122800,4146849994,1760,1761,1761,1760,4673
20240109,122700,4138624400,1761,1762,1762,1761,3848
20240109,122600,4131848062,1762,1765,1767,1762,2279
20240109,122500,4127826083,1765,1761,1765,1760,1783
20240109,122400,4124686455,1761,1764,1765,1761,2501
20240109,122300,4120280507,1764,1765,1765,1764,1662
20240109,122200,4117348721,1763,1763,1765,1763,18
20240109,122100,4117316973,1761,1761,1765,1761,581
20240109,122000,4116293801,1758,1758,1759,1758,1895
20240109,121900,4112961750,1758,1761,1761,1758,12416
20240109,121800,4091121864,1761,1762,1762,1761,3521
20240109,121700,4084920767,1763,1765,1765,1763,1017
20240109,121600,4083126946,1767,1764,1767,1764,114
20240109,121500,4082925547,1764,1764,1769,1764,152
20240109,121400,4082656816,1769,1764,1769,1762,3273
20240109,121300,4076888088,1761,1764,1764,1761,5990
20240109,121200,4066338291,1764,1764,1764,1761,7009
20240109,121100,4053981035,1764,1768,1768,1764,5158
20240109,121000,4044875882,1770,1768,1770,1768,312
20240109,120900,4044323744,1768,1768,1768,1768,6
20240109,120800,4044313136,1766,1767,1767,1766,4045
20240109,120700,4037168534,1768,1771,1771,1768,10090
20240109,120600,4019317773,1772,1772,1772,1772,11
20240109,120500,4019298281,1771,1770,1772,1770,859
20240109,120400,4017777068,1770,1772,1772,1770,1001
20240109,120300,4016004076,1772,1771,1772,1771,119
20240109,120200,4015793213,1771,1770,1771,1770,3586
20240109,120100,4009442937,1771,1769,1771,1769,2926
20240109,120000,4004262913,1769,1769,1769,1769,1024
20240109,115900,4002451457,1769,1770,1770,1769,946
20240109,115800,4000777974,1770,1770,1770,1770,1117
20240109,115700,3998800884,1770,1771,1771,1770,1359
20240109,115600,3996395254,1771,1772,1772,1771,1374
20240109,115500,3993961899,1771,1770,1771,1770,3679
20240109,115400,3987450068,1770,1768,1770,1768,4124
20240109,115300,3980151239,1767,1767,1768,1767,2351
20240109,115200,3975996821,1766,1766,1766,1766,32
20240109,115100,3975940309,1766,1766,1767,1766,665
20240109,115000,3974765419,1767,1767,1767,1767,600
20240109,114900,3973705219,1769,1769,1769,1768,4179
20240109,114800,3966312881,1769,1769,1770,1769,2719
20240109,114700,3961502377,1768,1763,1768,1762,2961
20240109,114600,3956276673,1762,1762,1763,1762,1479
20240109,114500,3953670625,1763,1762,1763,1762,1159
20240109,114400,3951628466,1761,1761,1761,1760,4374
20240109,114300,3943926923,1761,1763,1763,1761,1329
20240109,114200,3941585234,1763,1763,1763,1762,2879
20240109,114100,3936511567,1764,1764,1764,1763,550
20240109,114000,3935541618,1764,1765,1765,1764,929
20240109,113900,3933902471,1768,1762,1768,1762,1330
20240109,113800,3931556537,1762,1762,1763,1762,467
20240109,113700,3930733383,1762,1762,1763,1761,2255
20240109,113600,3926759060,1762,1763,1763,1762,3411
20240109,113500,3920748544,1762,1765,1765,1762,6747
20240109,113400,3908855674,1765,1765,1765,1764,3911
20240109,113300,3901952771,1764,1764,1768,1764,5701
20240109,113200,3891896051,1764,1766,1767,1764,1322
20240109,113100,3889562686,1767,1768,1769,1767,1378
20240109,113000,3887127362,1769,1768,1769,1767,384
20240109,112900,3886448426,1769,1772,1772,1769,14442
20240109,112800,3860879842,1772,1772,1773,1772,795
20240109,112700,3859470348,1772,1772,1772,1771,5747
20240109,112600,3849291164,1771,1771,1771,1769,3499
20240109,112500,3843099125,1771,1769,1771,1769,7
20240109,112400,3843086732,1771,1767,1771,1766,358
20240109,112300,3842453243,1769,1766,1769,1763,12333
20240109,112200,3820687262,1767,1770,1770,1767,3562
20240109,112100,3814388417,1769,1770,1770,1768,5355
20240109,112000,3804916000,1771,1770,1771,1770,4124
20240109,111900,3797616418,1771,1771,1771,1770,3040
20240109,111800,3792235316,1771,1772,1772,1770,964
20240109,111700,3790527873,1771,1772,1772,1771,1949
20240109,111600,3787075709,1772,1769,1773,1769,2648
20240109,111500,3782382188,1770,1772,1773,1769,6974
20240109,111400,3770040656,1773,1776,1777,1773,10415
20240109,111300,3751551013,1776,1776,1776,1775,1200
20240109,111200,3749420917,1776,1778,1778,1775,4121
20240109,111100,3742103204,1776,1778,1778,1776,1872
20240109,111000,3738774852,1779,1772,1779,1771,11867
20240109,110900,3717710302,1773,1772,1774,1771,3801
20240109,110800,3710972091,1772,1775,1775,1772,3151
20240109,110700,3705385044,1774,1768,1774,1768,12416
20240109,110600,3683390010,1766,1768,1770,1766,1146
20240109,110500,3681363080,1770,1762,1770,1762,1856
20240109,110400,3678092087,1762,1766,1767,1762,4928
20240109,110300,3669400151,1768,1770,1771,1766,6495
20240109,110200,3657911670,1771,1772,1772,1771,3742
20240109,110100,3651283578,1772,1772,1773,1771,2514
20240109,110000,3646828276,1771,1772,1773,1771,3801
20240109,105900,3640093461,1773,1772,1773,1772,3923
20240109,105800,3633141507,1772,1769,1773,1769,4790
20240109,105700,3624658002,1768,1766,1768,1765,6101
20240109,105600,3613883321,1766,1766,1766,1765,307
20240109,105500,3613341359,1764,1768,1768,1764,1794
20240109,105400,3610171529,1768,1763,1769,1763,8834
20240109,105300,3594568760,1763,1764,1765,1761,2283
20240109,105200,3590544078,1764,1767,1767,1756,41330
20240109,105100,3517737501,1765,1765,1769,1765,4483
20240109,105000,3509814688,1765,1767,1769,1765,2262
20240109,104900,3505819156,1767,1768,1768,1767,1997
20240109,104800,3502289160,1769,1770,1770,1768,1204
20240109,104700,3500159432,1770,1770,1771,1769,2703
20240109,104600,3495374886,1771,1767,1772,1767,1636
20240109,104500,3492477521,1771,1763,1772,1762,1137
20240109,104400,3490469027,1762,1770,1772,1761,10625
20240109,104300,3471708504,1770,1765,1774,1765,12890
20240109,104200,3448871977,1764,1760,1764,1758,20842
20240109,104100,3412182213,1760,1772,1772,1760,39693
20240109,104000,3342022785,1772,1772,1774,1771,6491
20240109,103900,3330521336,1772,1773,1774,1772,16843
20240109,103800,3300668784,1777,1780,1781,1774,15832
20240109,103700,3272540843,1780,1780,1782,1775,10744
20240109,103600,3253428952,1780,1772,1782,1770,12581
20240109,103500,3231061603,1771,1784,1786,1770,43949
20240109,103400,3152872047,1784,1781,1785,1772,60790
20240109,103300,3044754836,1785,1770,1798,1770,203459
20240109,103200,2681369427,1772,1752,1780,1752,90958
20240109,103100,2520700309,1755,1755,1756,1750,15099
20240109,103000,2494231816,1755,1749,1757,1749,10061
20240109,102900,2476596267,1749,1745,1750,1745,5510
20240109,102800,2466959821,1745,1747,1749,1744,39244
20240109,102700,2398410663,1747,1739,1747,1739,21317
20240109,102600,2361210567,1738,1739,1739,1738,957
20240109,102500,2359547236,1739,1739,1739,1738,2700
20240109,102400,2354851944,1739,1734,1739,1734,9224
20240109,102300,2338821920,1733,1733,1734,1730,6731
20240109,102200,2327162044,1733,1734,1735,1731,6354
20240109,102100,2316139064,1734,1733,1744,1733,10862
20240109,102000,2297287334,1732,1723,1732,1722,39746
20240109,101900,2228683654,1722,1723,1723,1722,5581
20240109,101800,2219070191,1723,1723,1723,1722,1759
20240109,101700,2216039603,1723,1723,1723,1722,3649
20240109,101600,2209752561,1722,1723,1723,1722,2076
20240109,101500,2206177648,1722,1723,1723,1721,1900
20240109,101400,2202904958,1723,1723,1723,1721,4157
20240109,101300,2195748940,1723,1722,1723,1722,3553
20240109,101200,2189628863,1722,1723,1723,1721,1959
20240109,101100,2186255149,1723,1723,1724,1723,1247
20240109,101000,2184106262,1724,1723,1724,1721,3766
20240109,100900,2177618402,1723,1723,1723,1721,2266
20240109,100800,2173716674,1723,1722,1723,1721,5697
20240109,100700,2163905914,1722,1722,1723,1722,5935
20240109,100600,2153685721,1722,1722,1723,1721,11016
20240109,100500,2134726364,1723,1723,1723,1723,585
20240109,100400,2133718409,1724,1724,1724,1721,14585
20240109,100300,2108601280,1724,1724,1724,1723,1752
20240109,100200,2105581011,1724,1723,1724,1723,1221
20240109,100100,2103476357,1724,1725,1725,1723,4928
20240109,100000,2094981421,1726,1725,1726,1724,5632
20240109,095900,2085266758,1725,1725,1725,1724,658
20240109,095800,2084131713,1725,1727,1727,1724,7746
20240109,095700,2070767149,1727,1723,1727,1723,812
20240109,095600,2069366382,1725,1718,1725,1716,4454
20240109,095500,2061694996,1720,1709,1720,1708,60864
20240109,095400,1957493471,1709,1708,1709,1708,5170
20240109,095300,1948660167,1708,1710,1710,1708,1990
20240109,095200,1945259166,1710,1710,1711,1709,11414
20240109,095100,1925742448,1709,1710,1711,1709,4661
20240109,095000,1917773359,1710,1711,1711,1710,14890
20240109,094900,1892300779,1710,1711,1711,1709,12737
20240109,094800,1870524089,1711,1713,1713,1711,7318
20240109,094700,1858002878,1711,1713,1714,1711,7896
20240109,094600,1844480479,1714,1715,1716,1714,3325
20240109,094500,1838780186,1715,1715,1715,1714,2211
20240109,094400,1834988335,1715,1714,1715,1712,9161
20240109,094300,1819290690,1714,1712,1714,1711,10353
20240109,094200,1801571900,1712,1710,1712,1710,12136
20240109,094100,1780806373,1711,1712,1712,1710,434
20240109,094000,1780063635,1712,1712,1712,1710,3267
20240109,093900,1774472688,1713,1711,1714,1711,4061
20240109,093800,1767518910,1712,1707,1712,1707,48579
20240109,093700,1684494611,1707,1708,1709,1707,31524
20240109,093600,1630661051,1708,1708,1709,1707,17511
20240109,093500,1600760182,1709,1710,1710,1708,8024
20240109,093400,1587054230,1710,1712,1712,1707,51960
20240109,093300,1498211470,1712,1713,1714,1712,5096
20240109,093200,1489484057,1713,1712,1713,1711,13589
20240109,093100,1466213652,1713,1713,1713,1712,3609
20240109,093000,1460034489,1713,1715,1715,1713,14860
20240109,092900,1434574827,1714,1715,1716,1714,8015
20240109,092800,1420835744,1714,1717,1717,1714,16323
20240109,092700,1392840943,1717,1718,1718,1717,3801
20240109,092600,1386312551,1718,1718,1719,1717,6403
20240109,092500,1375314691,1718,1719,1719,1715,17115
20240109,092400,1345918984,1718,1716,1718,1715,10042
20240109,092300,1328690196,1716,1715,1716,1714,7065
20240109,092200,1316574820,1714,1715,1716,1713,2539
20240109,092100,1312220725,1715,1711,1716,1711,8521
20240109,092000,1297604382,1715,1708,1715,1707,32611
20240109,091900,1241861822,1708,1717,1717,1706,78522
20240109,091800,1107351938,1717,1717,1718,1716,12626
20240109,091700,1085676329,1717,1721,1721,1716,66274
20240109,091600,971742761,1721,1723,1723,1721,18545
20240109,091500,939823316,1722,1726,1726,1722,23415
20240109,091400,899470596,1726,1726,1727,1725,12650
20240109,091300,877638220,1727,1728,1728,1726,17884
20240109,091200,846763318,1728,1724,1729,1724,10040
20240109,091100,829448405,1724,1729,1729,1723,26702
20240109,091000,783388579,1728,1729,1730,1725,12680
20240109,090900,761483092,1734,1726,1734,1725,33499
20240109,090800,703652283,1726,1734,1734,1725,16868
20240109,090700,674491744,1735,1742,1744,1734,5700
20240109,090600,664585426,1746,1720,1747,1720,26251
20240109,090500,619022742,1719,1728,1729,1718,82581
20240109,090400,476782344,1728,1734,1735,1727,74731
20240109,090300,347430438,1735,1736,1739,1735,17112
20240109,090200,317719809,1736,1746,1746,1735,98745
20240109,090100,145851904,1745,1744,1755,1741,51805
20240109,090000,55508686,1744,1755,1757,1741,31694