KissMeData/079190/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,195300,41278700,886,886,886,886,2348
20240118,195200,41278700,886,886,886,886,0
20240118,195100,41278700,886,886,886,886,0
20240118,195000,41278700,886,886,886,886,0
20240118,194900,41278700,886,886,886,886,0
20240118,194800,41278700,886,886,886,886,0
20240118,194700,41278700,886,886,886,886,0
20240118,194600,41278700,886,886,886,886,0
20240118,194500,41278700,886,886,886,886,0
20240118,194400,41278700,886,886,886,886,0
20240118,194300,41278700,886,886,886,886,0
20240118,194200,41278700,886,886,886,886,0
20240118,194100,41278700,886,886,886,886,0
20240118,194000,41278700,886,886,886,886,0
20240118,193900,41278700,886,886,886,886,0
20240118,193800,41278700,886,886,886,886,0
20240118,193700,41278700,886,886,886,886,0
20240118,193600,41278700,886,886,886,886,0
20240118,193500,41278700,886,886,886,886,0
20240118,193400,41278700,886,886,886,886,0
20240118,193300,41278700,886,886,886,886,0
20240118,193200,41278700,886,886,886,886,0
20240118,193100,41278700,886,886,886,886,0
20240118,193000,41278700,886,886,886,886,0
20240118,192900,41278700,886,886,886,886,0
20240118,192800,41278700,886,886,886,886,0
20240118,192700,41278700,886,886,886,886,0
20240118,192600,41278700,886,886,886,886,0
20240118,192500,41278700,886,886,886,886,0
20240118,192400,41278700,886,886,886,886,0
20240118,192300,41278700,886,886,886,886,2348
20240118,192200,41278700,886,886,886,886,0
20240118,192100,41278700,886,886,886,886,0
20240118,192000,41278700,886,886,886,886,0
20240118,191900,41278700,886,886,886,886,0
20240118,191800,41278700,886,886,886,886,0
20240118,191700,41278700,886,886,886,886,0
20240118,191600,41278700,886,886,886,886,0
20240118,191500,41278700,886,886,886,886,0
20240118,191400,41278700,886,886,886,886,0
20240118,191300,41278700,886,886,886,886,0
20240118,191200,41278700,886,886,886,886,0
20240118,191100,41278700,886,886,886,886,0
20240118,191000,41278700,886,886,886,886,0
20240118,190900,41278700,886,886,886,886,0
20240118,190800,41278700,886,886,886,886,0
20240118,190700,41278700,886,886,886,886,0
20240118,190600,41278700,886,886,886,886,0
20240118,190500,41278700,886,886,886,886,0
20240118,190400,41278700,886,886,886,886,0
20240118,190300,41278700,886,886,886,886,0
20240118,190200,41278700,886,886,886,886,0
20240118,190100,41278700,886,886,886,886,0
20240118,190000,41278700,886,886,886,886,0
20240118,185900,41278700,886,886,886,886,0
20240118,185800,41278700,886,886,886,886,0
20240118,185700,41278700,886,886,886,886,0
20240118,185600,41278700,886,886,886,886,0
20240118,185500,41278700,886,886,886,886,0
20240118,185400,41278700,886,886,886,886,0
20240118,185300,41278700,886,886,886,886,2348
20240118,185200,41278700,886,886,886,886,0
20240118,185100,41278700,886,886,886,886,0
20240118,185000,41278700,886,886,886,886,0
20240118,184900,41278700,886,886,886,886,0
20240118,184800,41278700,886,886,886,886,0
20240118,184700,41278700,886,886,886,886,0
20240118,184600,41278700,886,886,886,886,0
20240118,184500,41278700,886,886,886,886,0
20240118,184400,41278700,886,886,886,886,0
20240118,184300,41278700,886,886,886,886,0
20240118,184200,41278700,886,886,886,886,0
20240118,184100,41278700,886,886,886,886,0
20240118,184000,41278700,886,886,886,886,0
20240118,183900,41278700,886,886,886,886,0
20240118,183800,41278700,886,886,886,886,0
20240118,183700,41278700,886,886,886,886,0
20240118,183600,41278700,886,886,886,886,0
20240118,183500,41278700,886,886,886,886,0
20240118,183400,41278700,886,886,886,886,0
20240118,183300,41278700,886,886,886,886,0
20240118,183200,41278700,886,886,886,886,0
20240118,183100,41278700,886,886,886,886,0
20240118,183000,41278700,886,886,886,886,0
20240118,182900,41278700,886,886,886,886,0
20240118,182800,41278700,886,886,886,886,0
20240118,182700,41278700,886,886,886,886,0
20240118,182600,41278700,886,886,886,886,0
20240118,182500,41278700,886,886,886,886,0
20240118,182400,41278700,886,886,886,886,0
20240118,182300,41278700,886,886,886,886,2348
20240118,182200,41278700,886,886,886,886,0
20240118,182100,41278700,886,886,886,886,0
20240118,182000,41278700,886,886,886,886,0
20240118,181900,41278700,886,886,886,886,0
20240118,181800,41278700,886,886,886,886,0
20240118,181700,41278700,886,886,886,886,0
20240118,181600,41278700,886,886,886,886,0
20240118,181500,41278700,886,886,886,886,0
20240118,181400,41278700,886,886,886,886,0
20240118,181300,41278700,886,886,886,886,0
20240118,181200,41278700,886,886,886,886,0
20240118,181100,41278700,886,886,886,886,0
20240118,181000,41278700,886,886,886,886,0
20240118,180900,41278700,886,886,886,886,0
20240118,180800,41278700,886,886,886,886,0
20240118,180700,41278700,886,886,886,886,0
20240118,180600,41278700,886,886,886,886,0
20240118,180500,41278700,886,886,886,886,0
20240118,180400,41278700,886,886,886,886,0
20240118,180300,41278700,886,886,886,886,0
20240118,180200,41278700,886,886,886,886,0
20240118,180100,41278700,886,886,886,886,0
20240118,180000,41278700,886,886,886,886,0
20240118,175900,41278700,886,886,886,886,0
20240118,175800,41278700,886,886,886,886,0
20240118,175700,41278700,886,886,886,886,0
20240118,175600,41278700,886,886,886,886,0
20240118,175500,41278700,886,886,886,886,0
20240118,175400,41278700,886,886,886,886,0
20240118,175300,41278700,886,886,886,886,2348
20240118,175200,41278700,886,886,886,886,0
20240118,175100,41278700,886,886,886,886,0
20240118,175000,41278700,886,886,886,886,0
20240118,174900,41278700,886,886,886,886,0
20240118,174800,41278700,886,886,886,886,0
20240118,174700,41278700,886,886,886,886,0
20240118,174600,41278700,886,886,886,886,0
20240118,174500,41278700,886,886,886,886,0
20240118,174400,41278700,886,886,886,886,0
20240118,174300,41278700,886,886,886,886,0
20240118,174200,41278700,886,886,886,886,0
20240118,174100,41278700,886,886,886,886,0
20240118,174000,41278700,886,886,886,886,0
20240118,173900,41278700,886,886,886,886,0
20240118,173800,41278700,886,886,886,886,0
20240118,173700,41278700,886,886,886,886,0
20240118,173600,41278700,886,886,886,886,0
20240118,173500,41278700,886,886,886,886,0
20240118,173400,41278700,886,886,886,886,0
20240118,173300,41278700,886,886,886,886,0
20240118,173200,41278700,886,886,886,886,0
20240118,173100,41278700,886,886,886,886,0
20240118,173000,41278700,886,886,886,886,0
20240118,172900,41278700,886,886,886,886,0
20240118,172800,41278700,886,886,886,886,0
20240118,172700,41278700,886,886,886,886,0
20240118,172600,41278700,886,886,886,886,0
20240118,172500,41278700,886,886,886,886,0
20240118,172400,41278700,886,886,886,886,0
20240118,172300,41278700,886,886,886,886,2348
20240118,172200,41278700,886,886,886,886,0
20240118,172100,41278700,886,886,886,886,0
20240118,172000,41278700,886,886,886,886,0
20240118,171900,41278700,886,886,886,886,0
20240118,171800,41278700,886,886,886,886,0
20240118,171700,41278700,886,886,886,886,0
20240118,171600,41278700,886,886,886,886,0
20240118,171500,41278700,886,886,886,886,0
20240118,171400,41278700,886,886,886,886,0
20240118,171300,41278700,886,886,886,886,0
20240118,171200,41278700,886,886,886,886,0
20240118,171100,41278700,886,886,886,886,0
20240118,171000,41278700,886,886,886,886,0
20240118,170900,41278700,886,886,886,886,0
20240118,170800,41278700,886,886,886,886,0
20240118,170700,41278700,886,886,886,886,0
20240118,170600,41278700,886,886,886,886,0
20240118,170500,41278700,886,886,886,886,0
20240118,170400,41278700,886,886,886,886,0
20240118,170300,41278700,886,886,886,886,0
20240118,170200,41278700,886,886,886,886,0
20240118,170100,41278700,886,886,886,886,0
20240118,170000,41278700,886,886,886,886,0
20240118,165900,41278700,886,886,886,886,0
20240118,165800,41278700,886,886,886,886,0
20240118,165700,41278700,886,886,886,886,0
20240118,165600,41278700,886,886,886,886,0
20240118,165500,41278700,886,886,886,886,0
20240118,165400,41278700,886,886,886,886,0
20240118,165300,41278700,886,886,886,886,2348
20240118,165200,41278700,886,886,886,886,0
20240118,165100,41278700,886,886,886,886,0
20240118,165000,41278700,886,886,886,886,0
20240118,164900,41278700,886,886,886,886,0
20240118,164800,41278700,886,886,886,886,0
20240118,164700,41278700,886,886,886,886,0
20240118,164600,41278700,886,886,886,886,0
20240118,164500,41278700,886,886,886,886,0
20240118,164400,41278700,886,886,886,886,0
20240118,164300,41278700,886,886,886,886,0
20240118,164200,41278700,886,886,886,886,0
20240118,164100,41278700,886,886,886,886,0
20240118,164000,41278700,886,886,886,886,0
20240118,163900,41278700,886,886,886,886,0
20240118,163800,41278700,886,886,886,886,0
20240118,163700,41278700,886,886,886,886,0
20240118,163600,41278700,886,886,886,886,0
20240118,163500,41278700,886,886,886,886,0
20240118,163400,41278700,886,886,886,886,0
20240118,163300,41278700,886,886,886,886,0
20240118,163200,41278700,886,886,886,886,0
20240118,163100,41278700,886,886,886,886,0
20240118,163000,41278700,886,886,886,886,0
20240118,162900,41278700,886,886,886,886,0
20240118,162800,41278700,886,886,886,886,0
20240118,162700,41278700,886,886,886,886,0
20240118,162600,41278700,886,886,886,886,0
20240118,162500,41278700,886,886,886,886,0
20240118,162400,41278700,886,886,886,886,0
20240118,162300,41278700,886,886,886,886,2348
20240118,162200,41278700,886,886,886,886,0
20240118,162100,41278700,886,886,886,886,0
20240118,162000,41278700,886,886,886,886,0
20240118,161900,41278700,886,886,886,886,0
20240118,161800,41278700,886,886,886,886,0
20240118,161700,41278700,886,886,886,886,0
20240118,161600,41278700,886,886,886,886,0
20240118,161500,41278700,886,886,886,886,0
20240118,161400,41278700,886,886,886,886,0
20240118,161300,41278700,886,886,886,886,0
20240118,161200,41278700,886,886,886,886,0
20240118,161100,41278700,886,886,886,886,0
20240118,161000,41278700,886,886,886,886,0
20240118,160900,41278700,886,886,886,886,0
20240118,160800,41278700,886,886,886,886,0
20240118,160700,41278700,886,886,886,886,0
20240118,160600,41278700,886,886,886,886,0
20240118,160500,41278700,886,886,886,886,0
20240118,160400,41278700,886,886,886,886,0
20240118,160300,41278700,886,886,886,886,0
20240118,160200,41278700,886,886,886,886,0
20240118,160100,41278700,886,886,886,886,0
20240118,160000,41278700,886,886,886,886,0
20240118,155900,41278700,886,886,886,886,0
20240118,155800,41278700,886,886,886,886,0
20240118,155700,41278700,886,886,886,886,0
20240118,155600,41278700,886,886,886,886,0
20240118,155500,41278700,886,886,886,886,0
20240118,155400,41278700,886,886,886,886,0
20240118,155300,41278700,886,886,886,886,2348
20240118,155200,41278700,886,886,886,886,0
20240118,155100,41278700,886,886,886,886,0
20240118,155000,41278700,886,886,886,886,0
20240118,154900,41278700,886,886,886,886,0
20240118,154800,41278700,886,886,886,886,0
20240118,154700,41278700,886,886,886,886,0
20240118,154600,41278700,886,886,886,886,0
20240118,154500,41278700,886,886,886,886,0
20240118,154400,41278700,886,886,886,886,0
20240118,154300,41278700,886,886,886,886,0
20240118,154200,41278700,886,886,886,886,0
20240118,154100,41278700,886,886,886,886,0
20240118,154000,41278700,886,886,886,886,0
20240118,153900,41278700,886,886,886,886,0
20240118,153800,41278700,886,886,886,886,0
20240118,153700,41278700,886,886,886,886,0
20240118,153600,41278700,886,886,886,886,0
20240118,153500,41278700,886,886,886,886,0
20240118,153400,41278700,886,886,886,886,0
20240118,153300,41278700,886,886,886,886,0
20240118,153200,41278700,886,886,886,886,0
20240118,153100,41278700,886,886,886,886,0
20240118,153000,41278700,886,886,886,886,2348
20240118,152900,39198372,893,893,893,893,0
20240118,152800,39198372,893,893,893,893,0
20240118,152700,39198372,893,893,893,893,0
20240118,152600,39198372,893,893,893,893,0
20240118,152500,39198372,893,893,893,893,0
20240118,152400,39198372,893,893,893,893,0
20240118,152300,39198372,893,893,893,893,0
20240118,152200,39198372,893,893,893,893,0
20240118,152100,39198372,893,893,893,893,0
20240118,152000,39198372,893,893,893,893,0
20240118,151900,39198372,893,893,893,893,1
20240118,151800,39197479,893,893,893,893,0
20240118,151700,39197479,893,893,893,893,0
20240118,151600,39197479,893,893,893,893,0
20240118,151500,39197479,893,893,893,893,0
20240118,151400,39197479,893,893,893,893,0
20240118,151300,39197479,893,893,893,893,0
20240118,151200,39197479,893,893,893,893,1
20240118,151100,39196586,887,887,887,887,32
20240118,151000,39168202,893,893,893,893,0
20240118,150900,39168202,893,893,893,893,0
20240118,150800,39168202,893,893,893,893,100
20240118,150700,39078902,893,893,893,893,0
20240118,150600,39078902,893,893,893,893,0
20240118,150500,39078902,893,893,893,893,0
20240118,150400,39078902,893,893,893,893,0
20240118,150300,39078902,893,893,893,893,0
20240118,150200,39078902,893,893,893,893,0
20240118,150100,39078902,893,893,893,893,0
20240118,150000,39078902,893,893,893,893,0
20240118,145900,39078902,893,893,893,893,0
20240118,145800,39078902,893,893,893,893,0
20240118,145700,39078902,893,893,893,893,0
20240118,145600,39078902,893,893,893,893,0
20240118,145500,39078902,893,893,893,893,10
20240118,145400,39069972,893,893,893,893,0
20240118,145300,39069972,893,893,893,893,0
20240118,145200,39069972,893,893,893,893,0
20240118,145100,39069972,893,893,893,893,0
20240118,145000,39069972,893,893,893,893,0
20240118,144900,39069972,893,893,893,893,0
20240118,144800,39069972,893,892,893,892,500
20240118,144700,38623475,893,893,893,893,0
20240118,144600,38623475,893,893,893,893,0
20240118,144500,38623475,893,893,893,893,0
20240118,144400,38623475,893,893,893,893,745
20240118,144300,37958190,893,893,893,893,14
20240118,144200,37945688,895,895,895,895,0
20240118,144100,37945688,895,895,895,895,0
20240118,144000,37945688,895,895,895,895,0
20240118,143900,37945688,895,895,895,895,0
20240118,143800,37945688,895,895,895,895,0
20240118,143700,37945688,895,895,895,895,1176
20240118,143600,36893168,895,895,895,895,1
20240118,143500,36892273,895,895,895,895,0
20240118,143400,36892273,895,895,895,895,0
20240118,143300,36892273,895,895,895,895,4
20240118,143200,36888693,895,895,895,895,5
20240118,143100,36884218,895,895,895,895,5
20240118,143000,36879743,895,896,896,895,105
20240118,142900,36785668,895,895,895,895,0
20240118,142800,36785668,895,895,895,895,5
20240118,142700,36781193,895,895,895,895,0
20240118,142600,36781193,895,895,895,895,0
20240118,142500,36781193,895,895,895,895,5
20240118,142400,36776718,896,896,896,896,0
20240118,142300,36776718,896,896,896,896,0
20240118,142200,36776718,896,896,896,896,1
20240118,142100,36775822,895,895,895,895,0
20240118,142000,36775822,895,895,895,895,9
20240118,141900,36767767,897,897,897,897,0
20240118,141800,36767767,897,897,897,897,0
20240118,141700,36767767,897,897,897,897,0
20240118,141600,36767767,897,897,897,897,0
20240118,141500,36767767,897,897,897,897,0
20240118,141400,36767767,897,897,897,897,0
20240118,141300,36767767,897,897,897,897,0
20240118,141200,36767767,897,897,897,897,0
20240118,141100,36767767,897,897,897,897,0
20240118,141000,36767767,897,897,897,897,0
20240118,140900,36767767,897,897,897,897,0
20240118,140800,36767767,897,897,897,897,0
20240118,140700,36767767,897,897,897,897,0
20240118,140600,36767767,897,897,897,897,1
20240118,140500,36766870,895,895,895,895,0
20240118,140400,36766870,895,895,895,895,0
20240118,140300,36766870,895,895,895,895,0
20240118,140200,36766870,895,895,895,895,0
20240118,140100,36766870,895,895,895,895,0
20240118,140000,36766870,895,895,895,895,0
20240118,135900,36766870,895,895,895,895,0
20240118,135800,36766870,895,895,895,895,0
20240118,135700,36766870,895,895,895,895,0
20240118,135600,36766870,895,895,895,895,0
20240118,135500,36766870,895,895,895,895,5
20240118,135400,36762395,894,894,894,894,0
20240118,135300,36762395,894,894,894,894,0
20240118,135200,36762395,894,894,894,894,0
20240118,135100,36762395,894,894,894,894,200
20240118,135000,36583595,898,898,898,898,0
20240118,134900,36583595,898,898,898,898,0
20240118,134800,36583595,898,898,898,898,0
20240118,134700,36583595,898,898,898,898,556
20240118,134600,36084307,903,903,903,903,0
20240118,134500,36084307,903,903,903,903,0
20240118,134400,36084307,903,903,903,903,0
20240118,134300,36084307,903,903,903,903,0
20240118,134200,36084307,903,903,903,903,2
20240118,134100,36082501,894,894,894,894,0
20240118,134000,36082501,894,894,894,894,0
20240118,133900,36082501,894,894,894,894,0
20240118,133800,36082501,894,894,894,894,0
20240118,133700,36082501,894,894,894,894,0
20240118,133600,36082501,894,894,894,894,0
20240118,133500,36082501,894,894,894,894,0
20240118,133400,36082501,894,894,894,894,0
20240118,133300,36082501,894,894,894,894,0
20240118,133200,36082501,894,890,894,890,17957
20240118,133100,20047814,891,891,891,891,0
20240118,133000,20047814,891,891,891,891,0
20240118,132900,20047814,891,891,891,891,500
20240118,132800,19602314,891,891,891,891,812
20240118,132700,18878822,893,893,893,893,0
20240118,132600,18878822,893,893,893,893,500
20240118,132500,18432322,892,892,892,892,0
20240118,132400,18432322,892,892,892,892,2
20240118,132300,18430538,895,895,895,895,0
20240118,132200,18430538,895,895,895,895,1
20240118,132100,18429643,893,893,893,893,0
20240118,132000,18429643,893,893,893,893,0
20240118,131900,18429643,893,893,893,893,0
20240118,131800,18429643,893,893,893,893,0
20240118,131700,18429643,893,893,893,893,4
20240118,131600,18426071,895,895,895,895,2
20240118,131500,18424281,895,895,895,895,0
20240118,131400,18424281,895,895,895,895,0
20240118,131300,18424281,895,895,895,895,702
20240118,131200,17795991,899,899,899,899,0
20240118,131100,17795991,899,899,899,899,0
20240118,131000,17795991,899,899,899,899,0
20240118,130900,17795991,899,899,899,899,0
20240118,130800,17795991,899,899,899,899,0
20240118,130700,17795991,899,899,899,899,43
20240118,130600,17757334,899,899,899,899,50
20240118,130500,17712384,899,896,899,896,2200
20240118,130400,15735041,896,896,896,896,318
20240118,130300,15450113,899,899,899,899,0
20240118,130200,15450113,899,899,899,899,0
20240118,130100,15450113,899,899,899,899,0
20240118,130000,15450113,899,899,899,899,2000
20240118,125900,13652113,900,900,900,900,1200
20240118,125800,12572113,899,899,899,899,1000
20240118,125700,11673113,900,900,900,900,41
20240118,125600,11636213,902,902,902,902,0
20240118,125500,11636213,902,902,902,902,0
20240118,125400,11636213,902,902,902,902,0
20240118,125300,11636213,902,902,902,902,0
20240118,125200,11636213,902,902,902,902,0
20240118,125100,11636213,902,902,902,902,0
20240118,125000,11636213,902,902,902,902,0
20240118,124900,11636213,902,902,902,902,0
20240118,124800,11636213,902,902,902,902,0
20240118,124700,11636213,902,902,902,902,0
20240118,124600,11636213,902,902,902,902,14
20240118,124500,11623585,902,902,902,902,0
20240118,124400,11623585,902,902,902,902,0
20240118,124300,11623585,902,902,902,902,0
20240118,124200,11623585,902,902,902,902,0
20240118,124100,11623585,902,902,902,902,0
20240118,124000,11623585,902,902,902,902,0
20240118,123900,11623585,902,902,902,902,0
20240118,123800,11623585,902,902,902,902,0
20240118,123700,11623585,902,902,902,902,0
20240118,123600,11623585,902,902,902,902,0
20240118,123500,11623585,902,902,902,902,0
20240118,123400,11623585,902,902,902,902,0
20240118,123300,11623585,902,902,902,902,100
20240118,123200,11533385,902,902,902,902,0
20240118,123100,11533385,902,902,902,902,0
20240118,123000,11533385,902,902,902,902,0
20240118,122900,11533385,902,902,902,902,0
20240118,122800,11533385,902,902,902,902,0
20240118,122700,11533385,902,902,902,902,2
20240118,122600,11531581,900,900,900,900,0
20240118,122500,11531581,900,900,900,900,0
20240118,122400,11531581,900,900,900,900,0
20240118,122300,11531581,900,900,900,900,0
20240118,122200,11531581,900,900,900,900,0
20240118,122100,11531581,900,900,900,900,0
20240118,122000,11531581,900,900,900,900,0
20240118,121900,11531581,900,900,900,900,0
20240118,121800,11531581,900,900,900,900,0
20240118,121700,11531581,900,900,900,900,0
20240118,121600,11531581,900,900,900,900,0
20240118,121500,11531581,900,900,900,900,3
20240118,121400,11528881,902,902,902,902,0
20240118,121300,11528881,902,902,902,902,0
20240118,121200,11528881,902,902,902,902,0
20240118,121100,11528881,902,902,902,902,0
20240118,121000,11528881,902,902,902,902,0
20240118,120900,11528881,902,902,902,902,0
20240118,120800,11528881,902,902,902,902,0
20240118,120700,11528881,902,902,902,902,0
20240118,120600,11528881,902,902,902,902,0
20240118,120500,11528881,902,902,902,902,0
20240118,120400,11528881,902,902,902,902,0
20240118,120300,11528881,902,902,902,902,0
20240118,120200,11528881,902,902,902,902,0
20240118,120100,11528881,902,902,902,902,0
20240118,120000,11528881,902,902,902,902,0
20240118,115900,11528881,902,902,902,902,0
20240118,115800,11528881,902,902,902,902,0
20240118,115700,11528881,902,902,902,902,0
20240118,115600,11528881,902,902,902,902,0
20240118,115500,11528881,902,902,902,902,0
20240118,115400,11528881,902,902,902,902,0
20240118,115300,11528881,902,902,902,902,0
20240118,115200,11528881,902,902,902,902,0
20240118,115100,11528881,902,902,902,902,0
20240118,115000,11528881,902,902,902,902,0
20240118,114900,11528881,902,902,902,902,0
20240118,114800,11528881,902,902,902,902,0
20240118,114700,11528881,902,902,902,902,0
20240118,114600,11528881,902,902,902,902,0
20240118,114500,11528881,902,902,902,902,0
20240118,114400,11528881,902,902,902,902,0
20240118,114300,11528881,902,902,902,902,0
20240118,114200,11528881,902,902,902,902,0
20240118,114100,11528881,902,902,902,902,1
20240118,114000,11527979,895,895,895,895,0
20240118,113900,11527979,895,895,895,895,0
20240118,113800,11527979,895,895,895,895,0
20240118,113700,11527979,895,895,895,895,0
20240118,113600,11527979,895,895,895,895,0
20240118,113500,11527979,895,895,895,895,0
20240118,113400,11527979,895,895,895,895,0
20240118,113300,11527979,895,895,895,895,0
20240118,113200,11527979,895,895,895,895,0
20240118,113100,11527979,895,895,895,895,0
20240118,113000,11527979,895,895,895,895,0
20240118,112900,11527979,895,895,895,895,0
20240118,112800,11527979,895,895,895,895,0
20240118,112700,11527979,895,895,895,895,89
20240118,112600,11448324,895,895,895,895,0
20240118,112500,11448324,895,895,895,895,110
20240118,112400,11349874,902,902,902,902,0
20240118,112300,11349874,902,902,902,902,0
20240118,112200,11349874,902,902,902,902,0
20240118,112100,11349874,902,902,902,902,0
20240118,112000,11349874,902,902,902,902,0
20240118,111900,11349874,902,902,902,902,0
20240118,111800,11349874,902,902,902,902,0
20240118,111700,11349874,902,902,902,902,0
20240118,111600,11349874,902,902,902,902,0
20240118,111500,11349874,902,902,902,902,0
20240118,111400,11349874,902,902,902,902,0
20240118,111300,11349874,902,902,902,902,0
20240118,111200,11349874,902,902,902,902,0
20240118,111100,11349874,902,902,902,902,0
20240118,111000,11349874,902,902,902,902,0
20240118,110900,11349874,902,902,902,902,0
20240118,110800,11349874,902,902,902,902,500
20240118,110700,10898874,903,903,903,903,0
20240118,110600,10898874,903,903,903,903,255
20240118,110500,10668609,903,903,903,903,0
20240118,110400,10668609,903,903,903,903,0
20240118,110300,10668609,903,904,904,903,300
20240118,110200,10397654,909,909,909,909,0
20240118,110100,10397654,909,909,909,909,0
20240118,110000,10397654,909,909,909,909,0
20240118,105900,10397654,909,909,909,909,0
20240118,105800,10397654,909,909,909,909,0
20240118,105700,10397654,909,909,909,909,0
20240118,105600,10397654,909,909,909,909,1
20240118,105500,10396745,904,904,904,904,0
20240118,105400,10396745,904,904,904,904,0
20240118,105300,10396745,904,904,904,904,0
20240118,105200,10396745,904,904,904,904,0
20240118,105100,10396745,904,904,904,904,0
20240118,105000,10396745,904,904,904,904,0
20240118,104900,10396745,904,904,904,904,0
20240118,104800,10396745,904,904,904,904,0
20240118,104700,10396745,904,904,904,904,0
20240118,104600,10396745,904,904,904,904,0
20240118,104500,10396745,904,904,904,904,1
20240118,104400,10395841,911,911,911,911,0
20240118,104300,10395841,911,911,911,911,0
20240118,104200,10395841,911,911,911,911,0
20240118,104100,10395841,911,911,911,911,0
20240118,104000,10395841,911,911,911,911,0
20240118,103900,10395841,911,911,911,911,0
20240118,103800,10395841,911,911,911,911,0
20240118,103700,10395841,911,911,911,911,0
20240118,103600,10395841,911,911,911,911,164
20240118,103500,10246437,912,912,912,912,0
20240118,103400,10246437,912,912,912,912,0
20240118,103300,10246437,912,912,912,912,0
20240118,103200,10246437,912,912,912,912,0
20240118,103100,10246437,912,912,912,912,0
20240118,103000,10246437,912,912,912,912,0
20240118,102900,10246437,912,912,912,912,0
20240118,102800,10246437,912,912,912,912,0
20240118,102700,10246437,912,912,912,912,0
20240118,102600,10246437,912,912,912,912,0
20240118,102500,10246437,912,912,912,912,0
20240118,102400,10246437,912,912,912,912,0
20240118,102300,10246437,912,912,912,912,0
20240118,102200,10246437,912,912,912,912,0
20240118,102100,10246437,912,912,912,912,0
20240118,102000,10246437,912,912,912,912,0
20240118,101900,10246437,912,912,912,912,0
20240118,101800,10246437,912,912,912,912,0
20240118,101700,10246437,912,909,912,909,2500
20240118,101600,7967007,910,910,910,910,0
20240118,101500,7967007,910,910,910,910,0
20240118,101400,7967007,910,910,910,910,0
20240118,101300,7967007,910,910,910,910,0
20240118,101200,7967007,910,910,910,910,0
20240118,101100,7967007,910,910,910,910,0
20240118,101000,7967007,910,910,910,910,0
20240118,100900,7967007,910,910,910,910,1
20240118,100800,7966097,910,910,910,910,0
20240118,100700,7966097,910,910,910,910,0
20240118,100600,7966097,910,910,910,910,0
20240118,100500,7966097,910,910,910,910,1
20240118,100400,7965187,905,905,905,905,0
20240118,100300,7965187,905,905,905,905,0
20240118,100200,7965187,905,905,905,905,510
20240118,100100,7503637,901,901,901,901,0
20240118,100000,7503637,901,901,901,901,0
20240118,095900,7503637,901,901,901,901,0
20240118,095800,7503637,901,901,901,901,0
20240118,095700,7503637,901,901,901,901,155
20240118,095600,7363982,901,901,901,901,0
20240118,095500,7363982,901,901,901,901,0
20240118,095400,7363982,901,901,901,901,0
20240118,095300,7363982,901,901,901,901,2
20240118,095200,7362180,901,901,901,901,0
20240118,095100,7362180,901,901,901,901,0
20240118,095000,7362180,901,901,901,901,0
20240118,094900,7362180,901,901,901,901,0
20240118,094800,7362180,901,901,901,901,4
20240118,094700,7358576,901,901,901,901,0
20240118,094600,7358576,901,901,901,901,0
20240118,094500,7358576,901,901,901,901,0
20240118,094400,7358576,901,901,901,901,0
20240118,094300,7358576,901,901,901,901,0
20240118,094200,7358576,901,901,901,901,0
20240118,094100,7358576,901,901,901,901,0
20240118,094000,7358576,901,901,901,901,5
20240118,093900,7354071,901,901,901,901,0
20240118,093800,7354071,901,901,901,901,3
20240118,093700,7351368,901,901,901,901,0
20240118,093600,7351368,901,901,901,901,0
20240118,093500,7351368,901,901,901,901,0
20240118,093400,7351368,901,901,901,901,0
20240118,093300,7351368,901,901,901,901,0
20240118,093200,7351368,901,901,901,901,0
20240118,093100,7351368,901,901,901,901,0
20240118,093000,7351368,901,901,901,901,0
20240118,092900,7351368,901,901,901,901,1
20240118,092800,7350467,899,899,899,899,0
20240118,092700,7350467,899,899,899,899,0
20240118,092600,7350467,899,899,899,899,15
20240118,092500,7336982,899,899,899,899,485
20240118,092400,6900967,899,898,899,898,20
20240118,092300,6882997,899,899,899,899,0
20240118,092200,6882997,899,899,899,899,0
20240118,092100,6882997,899,899,899,899,0
20240118,092000,6882997,899,899,899,899,0
20240118,091900,6882997,899,899,899,899,0
20240118,091800,6882997,899,899,899,899,0
20240118,091700,6882997,899,899,899,899,0
20240118,091600,6882997,899,899,899,899,0
20240118,091500,6882997,899,899,899,899,0
20240118,091400,6882997,899,899,899,899,0
20240118,091300,6882997,899,899,899,899,0
20240118,091200,6882997,899,898,899,898,500
20240118,091100,6433951,898,897,898,897,206
20240118,091000,6249045,896,891,896,890,3304
20240118,090900,3296221,892,892,892,892,0
20240118,090800,3296221,892,892,892,892,0
20240118,090700,3296221,892,892,892,892,1
20240118,090600,3295329,887,887,887,887,0
20240118,090500,3295329,887,887,887,887,342
20240118,090400,2991975,894,894,894,894,0
20240118,090300,2991975,894,894,894,894,0
20240118,090200,2991975,894,894,894,894,0
20240118,090100,2991975,894,894,894,894,10
20240118,090000,2983035,895,895,895,895,2861