KissMeData/084440/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,195700,116604869,1600,1600,1600,1600,1088
20240112,195600,116604869,1600,1600,1600,1600,0
20240112,195500,116604869,1600,1600,1600,1600,0
20240112,195400,116604869,1600,1600,1600,1600,0
20240112,195300,116604869,1600,1600,1600,1600,0
20240112,195200,116604869,1600,1600,1600,1600,0
20240112,195100,116604869,1600,1600,1600,1600,0
20240112,195000,116604869,1600,1600,1600,1600,0
20240112,194900,116604869,1600,1600,1600,1600,0
20240112,194800,116604869,1600,1600,1600,1600,0
20240112,194700,116604869,1600,1600,1600,1600,0
20240112,194600,116604869,1600,1600,1600,1600,0
20240112,194500,116604869,1600,1600,1600,1600,0
20240112,194400,116604869,1600,1600,1600,1600,0
20240112,194300,116604869,1600,1600,1600,1600,0
20240112,194200,116604869,1600,1600,1600,1600,0
20240112,194100,116604869,1600,1600,1600,1600,0
20240112,194000,116604869,1600,1600,1600,1600,0
20240112,193900,116604869,1600,1600,1600,1600,0
20240112,193800,116604869,1600,1600,1600,1600,0
20240112,193700,116604869,1600,1600,1600,1600,0
20240112,193600,116604869,1600,1600,1600,1600,0
20240112,193500,116604869,1600,1600,1600,1600,0
20240112,193400,116604869,1600,1600,1600,1600,0
20240112,193300,116604869,1600,1600,1600,1600,0
20240112,193200,116604869,1600,1600,1600,1600,0
20240112,193100,116604869,1600,1600,1600,1600,0
20240112,193000,116604869,1600,1600,1600,1600,0
20240112,192900,116604869,1600,1600,1600,1600,0
20240112,192800,116604869,1600,1600,1600,1600,0
20240112,192700,116604869,1600,1600,1600,1600,1088
20240112,192600,116604869,1600,1600,1600,1600,0
20240112,192500,116604869,1600,1600,1600,1600,0
20240112,192400,116604869,1600,1600,1600,1600,0
20240112,192300,116604869,1600,1600,1600,1600,0
20240112,192200,116604869,1600,1600,1600,1600,0
20240112,192100,116604869,1600,1600,1600,1600,0
20240112,192000,116604869,1600,1600,1600,1600,0
20240112,191900,116604869,1600,1600,1600,1600,0
20240112,191800,116604869,1600,1600,1600,1600,0
20240112,191700,116604869,1600,1600,1600,1600,0
20240112,191600,116604869,1600,1600,1600,1600,0
20240112,191500,116604869,1600,1600,1600,1600,0
20240112,191400,116604869,1600,1600,1600,1600,0
20240112,191300,116604869,1600,1600,1600,1600,0
20240112,191200,116604869,1600,1600,1600,1600,0
20240112,191100,116604869,1600,1600,1600,1600,0
20240112,191000,116604869,1600,1600,1600,1600,0
20240112,190900,116604869,1600,1600,1600,1600,0
20240112,190800,116604869,1600,1600,1600,1600,0
20240112,190700,116604869,1600,1600,1600,1600,0
20240112,190600,116604869,1600,1600,1600,1600,0
20240112,190500,116604869,1600,1600,1600,1600,0
20240112,190400,116604869,1600,1600,1600,1600,0
20240112,190300,116604869,1600,1600,1600,1600,0
20240112,190200,116604869,1600,1600,1600,1600,0
20240112,190100,116604869,1600,1600,1600,1600,0
20240112,190000,116604869,1600,1600,1600,1600,0
20240112,185900,116604869,1600,1600,1600,1600,0
20240112,185800,116604869,1600,1600,1600,1600,0
20240112,185700,116604869,1600,1600,1600,1600,1088
20240112,185600,116604869,1600,1600,1600,1600,0
20240112,185500,116604869,1600,1600,1600,1600,0
20240112,185400,116604869,1600,1600,1600,1600,0
20240112,185300,116604869,1600,1600,1600,1600,0
20240112,185200,116604869,1600,1600,1600,1600,0
20240112,185100,116604869,1600,1600,1600,1600,0
20240112,185000,116604869,1600,1600,1600,1600,0
20240112,184900,116604869,1600,1600,1600,1600,0
20240112,184800,116604869,1600,1600,1600,1600,0
20240112,184700,116604869,1600,1600,1600,1600,0
20240112,184600,116604869,1600,1600,1600,1600,0
20240112,184500,116604869,1600,1600,1600,1600,0
20240112,184400,116604869,1600,1600,1600,1600,0
20240112,184300,116604869,1600,1600,1600,1600,0
20240112,184200,116604869,1600,1600,1600,1600,0
20240112,184100,116604869,1600,1600,1600,1600,0
20240112,184000,116604869,1600,1600,1600,1600,0
20240112,183900,116604869,1600,1600,1600,1600,0
20240112,183800,116604869,1600,1600,1600,1600,0
20240112,183700,116604869,1600,1600,1600,1600,0
20240112,183600,116604869,1600,1600,1600,1600,0
20240112,183500,116604869,1600,1600,1600,1600,0
20240112,183400,116604869,1600,1600,1600,1600,0
20240112,183300,116604869,1600,1600,1600,1600,0
20240112,183200,116604869,1600,1600,1600,1600,0
20240112,183100,116604869,1600,1600,1600,1600,0
20240112,183000,116604869,1600,1600,1600,1600,0
20240112,182900,116604869,1600,1600,1600,1600,0
20240112,182800,116604869,1600,1600,1600,1600,0
20240112,182700,116604869,1600,1600,1600,1600,1088
20240112,182600,116604869,1600,1600,1600,1600,0
20240112,182500,116604869,1600,1600,1600,1600,0
20240112,182400,116604869,1600,1600,1600,1600,0
20240112,182300,116604869,1600,1600,1600,1600,0
20240112,182200,116604869,1600,1600,1600,1600,0
20240112,182100,116604869,1600,1600,1600,1600,0
20240112,182000,116604869,1600,1600,1600,1600,0
20240112,181900,116604869,1600,1600,1600,1600,0
20240112,181800,116604869,1600,1600,1600,1600,0
20240112,181700,116604869,1600,1600,1600,1600,0
20240112,181600,116604869,1600,1600,1600,1600,0
20240112,181500,116604869,1600,1600,1600,1600,0
20240112,181400,116604869,1600,1600,1600,1600,0
20240112,181300,116604869,1600,1600,1600,1600,0
20240112,181200,116604869,1600,1600,1600,1600,0
20240112,181100,116604869,1600,1600,1600,1600,0
20240112,181000,116604869,1600,1600,1600,1600,0
20240112,180900,116604869,1600,1600,1600,1600,0
20240112,180800,116604869,1600,1600,1600,1600,0
20240112,180700,116604869,1600,1600,1600,1600,0
20240112,180600,116604869,1600,1600,1600,1600,0
20240112,180500,116604869,1600,1600,1600,1600,0
20240112,180400,116604869,1600,1600,1600,1600,0
20240112,180300,116604869,1600,1600,1600,1600,0
20240112,180200,116604869,1600,1600,1600,1600,0
20240112,180100,116604869,1600,1600,1600,1600,0
20240112,180000,116604869,1600,1600,1600,1600,0
20240112,175900,116604869,1600,1600,1600,1600,0
20240112,175800,116604869,1600,1600,1600,1600,0
20240112,175700,116604869,1600,1600,1600,1600,1088
20240112,175600,116604869,1600,1600,1600,1600,0
20240112,175500,116604869,1600,1600,1600,1600,0
20240112,175400,116604869,1600,1600,1600,1600,0
20240112,175300,116604869,1600,1600,1600,1600,0
20240112,175200,116604869,1600,1600,1600,1600,0
20240112,175100,116604869,1600,1600,1600,1600,0
20240112,175000,116604869,1600,1600,1600,1600,0
20240112,174900,116604869,1600,1600,1600,1600,0
20240112,174800,116604869,1600,1600,1600,1600,0
20240112,174700,116604869,1600,1600,1600,1600,0
20240112,174600,116604869,1600,1600,1600,1600,0
20240112,174500,116604869,1600,1600,1600,1600,0
20240112,174400,116604869,1600,1600,1600,1600,0
20240112,174300,116604869,1600,1600,1600,1600,0
20240112,174200,116604869,1600,1600,1600,1600,0
20240112,174100,116604869,1600,1600,1600,1600,0
20240112,174000,116604869,1600,1600,1600,1600,0
20240112,173900,116604869,1600,1600,1600,1600,0
20240112,173800,116604869,1600,1600,1600,1600,0
20240112,173700,116604869,1600,1600,1600,1600,0
20240112,173600,116604869,1600,1600,1600,1600,0
20240112,173500,116604869,1600,1600,1600,1600,0
20240112,173400,116604869,1600,1600,1600,1600,0
20240112,173300,116604869,1600,1600,1600,1600,0
20240112,173200,116604869,1600,1600,1600,1600,0
20240112,173100,116604869,1600,1600,1600,1600,0
20240112,173000,116604869,1600,1600,1600,1600,0
20240112,172900,116604869,1600,1600,1600,1600,0
20240112,172800,116604869,1600,1600,1600,1600,0
20240112,172700,116604869,1600,1600,1600,1600,1088
20240112,172600,116604869,1600,1600,1600,1600,0
20240112,172500,116604869,1600,1600,1600,1600,0
20240112,172400,116604869,1600,1600,1600,1600,0
20240112,172300,116604869,1600,1600,1600,1600,0
20240112,172200,116604869,1600,1600,1600,1600,0
20240112,172100,116604869,1600,1600,1600,1600,0
20240112,172000,116604869,1600,1600,1600,1600,0
20240112,171900,116604869,1600,1600,1600,1600,0
20240112,171800,116604869,1600,1600,1600,1600,0
20240112,171700,116604869,1600,1600,1600,1600,0
20240112,171600,116604869,1600,1600,1600,1600,0
20240112,171500,116604869,1600,1600,1600,1600,0
20240112,171400,116604869,1600,1600,1600,1600,0
20240112,171300,116604869,1600,1600,1600,1600,0
20240112,171200,116604869,1600,1600,1600,1600,0
20240112,171100,116604869,1600,1600,1600,1600,0
20240112,171000,116604869,1600,1600,1600,1600,0
20240112,170900,116604869,1600,1600,1600,1600,0
20240112,170800,116604869,1600,1600,1600,1600,0
20240112,170700,116604869,1600,1600,1600,1600,0
20240112,170600,116604869,1600,1600,1600,1600,0
20240112,170500,116604869,1600,1600,1600,1600,0
20240112,170400,116604869,1600,1600,1600,1600,0
20240112,170300,116604869,1600,1600,1600,1600,0
20240112,170200,116604869,1600,1600,1600,1600,0
20240112,170100,116604869,1600,1600,1600,1600,0
20240112,170000,116604869,1600,1600,1600,1600,0
20240112,165900,116604869,1600,1600,1600,1600,0
20240112,165800,116604869,1600,1600,1600,1600,0
20240112,165700,116604869,1600,1600,1600,1600,1088
20240112,165600,116604869,1600,1600,1600,1600,0
20240112,165500,116604869,1600,1600,1600,1600,0
20240112,165400,116604869,1600,1600,1600,1600,0
20240112,165300,116604869,1600,1600,1600,1600,0
20240112,165200,116604869,1600,1600,1600,1600,0
20240112,165100,116604869,1600,1600,1600,1600,0
20240112,165000,116604869,1600,1600,1600,1600,0
20240112,164900,116604869,1600,1600,1600,1600,0
20240112,164800,116604869,1600,1600,1600,1600,0
20240112,164700,116604869,1600,1600,1600,1600,0
20240112,164600,116604869,1600,1600,1600,1600,0
20240112,164500,116604869,1600,1600,1600,1600,0
20240112,164400,116604869,1600,1600,1600,1600,0
20240112,164300,116604869,1600,1600,1600,1600,0
20240112,164200,116604869,1600,1600,1600,1600,0
20240112,164100,116604869,1600,1600,1600,1600,0
20240112,164000,116604869,1600,1600,1600,1600,0
20240112,163900,116604869,1600,1600,1600,1600,0
20240112,163800,116604869,1600,1600,1600,1600,0
20240112,163700,116604869,1600,1600,1600,1600,0
20240112,163600,116604869,1600,1600,1600,1600,0
20240112,163500,116604869,1600,1600,1600,1600,0
20240112,163400,116604869,1600,1600,1600,1600,0
20240112,163300,116604869,1600,1600,1600,1600,0
20240112,163200,116604869,1600,1600,1600,1600,0
20240112,163100,116604869,1600,1600,1600,1600,0
20240112,163000,116604869,1600,1600,1600,1600,0
20240112,162900,116604869,1600,1600,1600,1600,0
20240112,162800,116604869,1600,1600,1600,1600,0
20240112,162700,116604869,1600,1600,1600,1600,1088
20240112,162600,116604869,1600,1600,1600,1600,0
20240112,162500,116604869,1600,1600,1600,1600,0
20240112,162400,116604869,1600,1600,1600,1600,0
20240112,162300,116604869,1600,1600,1600,1600,0
20240112,162200,116604869,1600,1600,1600,1600,0
20240112,162100,116604869,1600,1600,1600,1600,0
20240112,162000,116604869,1600,1600,1600,1600,0
20240112,161900,116604869,1600,1600,1600,1600,0
20240112,161800,116604869,1600,1600,1600,1600,0
20240112,161700,116604869,1600,1600,1600,1600,0
20240112,161600,116604869,1600,1600,1600,1600,0
20240112,161500,116604869,1600,1600,1600,1600,0
20240112,161400,116604869,1600,1600,1600,1600,0
20240112,161300,116604869,1600,1600,1600,1600,0
20240112,161200,116604869,1600,1600,1600,1600,0
20240112,161100,116604869,1600,1600,1600,1600,0
20240112,161000,116604869,1600,1600,1600,1600,0
20240112,160900,116604869,1600,1600,1600,1600,0
20240112,160800,116604869,1600,1600,1600,1600,0
20240112,160700,116604869,1600,1600,1600,1600,0
20240112,160600,116604869,1600,1600,1600,1600,0
20240112,160500,116604869,1600,1600,1600,1600,0
20240112,160400,116604869,1600,1600,1600,1600,0
20240112,160300,116604869,1600,1600,1600,1600,0
20240112,160200,116604869,1600,1600,1600,1600,0
20240112,160100,116604869,1600,1600,1600,1600,0
20240112,160000,116604869,1600,1600,1600,1600,0
20240112,155900,116604869,1600,1600,1600,1600,0
20240112,155800,116604869,1600,1600,1600,1600,0
20240112,155700,116604869,1600,1600,1600,1600,1088
20240112,155600,116604869,1600,1600,1600,1600,0
20240112,155500,116604869,1600,1600,1600,1600,0
20240112,155400,116604869,1600,1600,1600,1600,0
20240112,155300,116604869,1600,1600,1600,1600,0
20240112,155200,116604869,1600,1600,1600,1600,0
20240112,155100,116604869,1600,1600,1600,1600,0
20240112,155000,116604869,1600,1600,1600,1600,0
20240112,154900,116604869,1600,1600,1600,1600,0
20240112,154800,116604869,1600,1600,1600,1600,0
20240112,154700,116604869,1600,1600,1600,1600,0
20240112,154600,116604869,1600,1600,1600,1600,0
20240112,154500,116604869,1600,1600,1600,1600,0
20240112,154400,116604869,1600,1600,1600,1600,0
20240112,154300,116604869,1600,1600,1600,1600,0
20240112,154200,116604869,1600,1600,1600,1600,0
20240112,154100,116604869,1600,1600,1600,1600,0
20240112,154000,116604869,1600,1600,1600,1600,0
20240112,153900,116604869,1600,1600,1600,1600,0
20240112,153800,116604869,1600,1600,1600,1600,0
20240112,153700,116604869,1600,1600,1600,1600,0
20240112,153600,116604869,1600,1600,1600,1600,0
20240112,153500,116604869,1600,1600,1600,1600,0
20240112,153400,116604869,1600,1600,1600,1600,0
20240112,153300,116604869,1600,1600,1600,1600,0
20240112,153200,116604869,1600,1600,1600,1600,0
20240112,153100,116604869,1600,1600,1600,1600,0
20240112,153000,116604869,1600,1600,1600,1600,1088
20240112,152900,114864069,1618,1618,1618,1618,0
20240112,152800,114864069,1618,1618,1618,1618,0
20240112,152700,114864069,1618,1618,1618,1618,0
20240112,152600,114864069,1618,1618,1618,1618,0
20240112,152500,114864069,1618,1618,1618,1618,0
20240112,152400,114864069,1618,1618,1618,1618,0
20240112,152300,114864069,1618,1618,1618,1618,0
20240112,152200,114864069,1618,1618,1618,1618,0
20240112,152100,114864069,1618,1618,1618,1618,0
20240112,152000,114864069,1618,1618,1618,1618,0
20240112,151900,114864069,1618,1618,1618,1618,0
20240112,151800,114864069,1618,1618,1618,1618,0
20240112,151700,114864069,1618,1618,1618,1618,0
20240112,151600,114864069,1618,1606,1618,1606,30
20240112,151500,114815787,1606,1606,1606,1606,821
20240112,151400,113497261,1605,1605,1605,1605,198
20240112,151300,113179471,1605,1605,1605,1605,0
20240112,151200,113179471,1605,1605,1605,1605,0
20240112,151100,113179471,1605,1605,1605,1605,0
20240112,151000,113179471,1605,1605,1605,1605,0
20240112,150900,113179471,1605,1605,1605,1605,0
20240112,150800,113179471,1605,1605,1605,1605,100
20240112,150700,113018971,1606,1606,1606,1606,27
20240112,150600,112975609,1606,1606,1606,1606,1
20240112,150500,112974003,1606,1606,1606,1606,0
20240112,150400,112974003,1606,1606,1606,1606,0
20240112,150300,112974003,1606,1606,1606,1606,0
20240112,150200,112974003,1606,1606,1606,1606,0
20240112,150100,112974003,1606,1606,1606,1606,0
20240112,150000,112974003,1606,1606,1606,1606,0
20240112,145900,112974003,1606,1606,1606,1606,0
20240112,145800,112974003,1606,1606,1606,1606,0
20240112,145700,112974003,1606,1606,1606,1606,0
20240112,145600,112974003,1606,1606,1606,1606,0
20240112,145500,112974003,1606,1606,1606,1606,0
20240112,145400,112974003,1606,1606,1606,1606,0
20240112,145300,112974003,1606,1606,1606,1606,0
20240112,145200,112974003,1606,1606,1606,1606,0
20240112,145100,112974003,1606,1606,1606,1606,0
20240112,145000,112974003,1606,1606,1606,1606,0
20240112,144900,112974003,1606,1606,1606,1606,1
20240112,144800,112972397,1606,1606,1606,1606,0
20240112,144700,112972397,1606,1606,1606,1606,0
20240112,144600,112972397,1606,1606,1606,1606,0
20240112,144500,112972397,1606,1606,1606,1606,0
20240112,144400,112972397,1606,1606,1606,1606,0
20240112,144300,112972397,1606,1606,1606,1606,0
20240112,144200,112972397,1606,1606,1606,1606,0
20240112,144100,112972397,1606,1606,1606,1606,0
20240112,144000,112972397,1606,1606,1606,1606,0
20240112,143900,112972397,1606,1606,1606,1606,0
20240112,143800,112972397,1606,1606,1606,1606,1
20240112,143700,112970791,1598,1598,1598,1598,571
20240112,143600,112058333,1606,1606,1606,1606,0
20240112,143500,112058333,1606,1606,1606,1606,0
20240112,143400,112058333,1606,1606,1606,1606,0
20240112,143300,112058333,1606,1606,1606,1606,0
20240112,143200,112058333,1606,1606,1606,1606,0
20240112,143100,112058333,1606,1606,1606,1606,0
20240112,143000,112058333,1606,1606,1606,1606,0
20240112,142900,112058333,1606,1606,1606,1606,0
20240112,142800,112058333,1606,1606,1606,1606,0
20240112,142700,112058333,1606,1606,1606,1606,0
20240112,142600,112058333,1606,1606,1606,1606,2
20240112,142500,112055121,1596,1596,1596,1596,0
20240112,142400,112055121,1596,1596,1596,1596,0
20240112,142300,112055121,1596,1596,1596,1596,0
20240112,142200,112055121,1596,1596,1596,1596,0
20240112,142100,112055121,1596,1596,1596,1596,0
20240112,142000,112055121,1596,1596,1596,1596,0
20240112,141900,112055121,1596,1596,1596,1596,0
20240112,141800,112055121,1596,1596,1596,1596,0
20240112,141700,112055121,1596,1596,1596,1596,0
20240112,141600,112055121,1596,1596,1596,1596,0
20240112,141500,112055121,1596,1601,1601,1596,11776
20240112,141400,93239517,1601,1601,1601,1601,641
20240112,141300,92213276,1601,1601,1601,1601,0
20240112,141200,92213276,1601,1601,1601,1601,0
20240112,141100,92213276,1601,1601,1601,1601,0
20240112,141000,92213276,1601,1601,1601,1601,625
20240112,140900,91212651,1601,1601,1601,1601,0
20240112,140800,91212651,1601,1601,1601,1601,0
20240112,140700,91212651,1601,1601,1601,1601,100
20240112,140600,91052551,1602,1602,1602,1602,1642
20240112,140500,88422067,1602,1602,1602,1602,0
20240112,140400,88422067,1602,1602,1602,1602,0
20240112,140300,88422067,1602,1602,1602,1602,0
20240112,140200,88422067,1602,1602,1602,1602,0
20240112,140100,88422067,1602,1602,1602,1602,0
20240112,140000,88422067,1602,1602,1602,1602,0
20240112,135900,88422067,1602,1602,1602,1602,47
20240112,135800,88346773,1602,1602,1602,1602,0
20240112,135700,88346773,1602,1602,1602,1602,871
20240112,135600,86951431,1602,1602,1602,1602,0
20240112,135500,86951431,1602,1602,1602,1602,0
20240112,135400,86951431,1602,1602,1602,1602,361
20240112,135300,86373109,1602,1602,1602,1602,0
20240112,135200,86373109,1602,1603,1603,1602,861
20240112,135100,84993202,1603,1603,1603,1603,0
20240112,135000,84993202,1603,1605,1605,1603,980
20240112,134900,83422198,1605,1605,1605,1605,0
20240112,134800,83422198,1605,1605,1605,1605,0
20240112,134700,83422198,1605,1604,1605,1604,103
20240112,134600,83256886,1604,1604,1604,1604,0
20240112,134500,83256886,1604,1604,1604,1604,0
20240112,134400,83256886,1604,1604,1604,1604,10
20240112,134300,83240846,1604,1604,1604,1604,0
20240112,134200,83240846,1604,1604,1604,1604,0
20240112,134100,83240846,1604,1604,1604,1604,40
20240112,134000,83176686,1604,1604,1604,1604,0
20240112,133900,83176686,1604,1604,1604,1604,0
20240112,133800,83176686,1604,1604,1604,1604,0
20240112,133700,83176686,1604,1604,1604,1604,0
20240112,133600,83176686,1604,1604,1604,1604,0
20240112,133500,83176686,1604,1604,1604,1604,0
20240112,133400,83176686,1604,1604,1604,1604,184
20240112,133300,82881550,1604,1604,1604,1604,64
20240112,133200,82778894,1604,1604,1604,1604,0
20240112,133100,82778894,1604,1604,1604,1604,0
20240112,133000,82778894,1604,1604,1604,1604,0
20240112,132900,82778894,1604,1604,1604,1604,0
20240112,132800,82778894,1604,1604,1604,1604,0
20240112,132700,82778894,1604,1604,1604,1604,0
20240112,132600,82778894,1604,1604,1604,1604,50
20240112,132500,82698694,1604,1604,1604,1604,0
20240112,132400,82698694,1604,1604,1604,1604,0
20240112,132300,82698694,1604,1604,1604,1604,1063
20240112,132200,80993642,1604,1604,1604,1604,0
20240112,132100,80993642,1604,1604,1604,1604,0
20240112,132000,80993642,1604,1604,1604,1604,0
20240112,131900,80993642,1604,1604,1604,1604,0
20240112,131800,80993642,1604,1604,1604,1604,0
20240112,131700,80993642,1604,1604,1604,1604,0
20240112,131600,80993642,1604,1604,1604,1604,0
20240112,131500,80993642,1604,1604,1604,1604,0
20240112,131400,80993642,1604,1604,1604,1604,0
20240112,131300,80993642,1604,1604,1604,1604,0
20240112,131200,80993642,1604,1604,1604,1604,0
20240112,131100,80993642,1604,1604,1604,1604,0
20240112,131000,80993642,1604,1604,1604,1604,0
20240112,130900,80993642,1604,1604,1604,1604,0
20240112,130800,80993642,1604,1604,1604,1604,0
20240112,130700,80993642,1604,1604,1604,1604,220
20240112,130600,80640762,1604,1604,1604,1604,1
20240112,130500,80639158,1605,1605,1605,1605,0
20240112,130400,80639158,1605,1605,1605,1605,1000
20240112,130300,79034158,1605,1605,1605,1605,0
20240112,130200,79034158,1605,1605,1605,1605,0
20240112,130100,79034158,1605,1605,1605,1605,0
20240112,130000,79034158,1605,1605,1605,1605,96
20240112,125900,78880078,1606,1606,1606,1606,0
20240112,125800,78880078,1606,1606,1606,1606,0
20240112,125700,78880078,1606,1606,1606,1606,0
20240112,125600,78880078,1606,1606,1606,1606,0
20240112,125500,78880078,1606,1606,1606,1606,0
20240112,125400,78880078,1606,1606,1606,1606,937
20240112,125300,77375256,1606,1606,1606,1606,0
20240112,125200,77375256,1606,1606,1606,1606,0
20240112,125100,77375256,1606,1606,1606,1606,10
20240112,125000,77359196,1606,1606,1606,1606,0
20240112,124900,77359196,1606,1608,1608,1606,641
20240112,124800,76329244,1608,1609,1609,1608,500
20240112,124700,75524796,1621,1621,1621,1621,0
20240112,124600,75524796,1621,1621,1621,1621,0
20240112,124500,75524796,1621,1621,1621,1621,0
20240112,124400,75524796,1621,1621,1621,1621,0
20240112,124300,75524796,1621,1621,1621,1621,0
20240112,124200,75524796,1621,1621,1621,1621,0
20240112,124100,75524796,1621,1621,1621,1621,0
20240112,124000,75524796,1621,1621,1621,1621,0
20240112,123900,75524796,1621,1621,1621,1621,2
20240112,123800,75521554,1606,1606,1606,1606,0
20240112,123700,75521554,1606,1606,1606,1606,0
20240112,123600,75521554,1606,1606,1606,1606,0
20240112,123500,75521554,1606,1606,1606,1606,0
20240112,123400,75521554,1606,1606,1606,1606,0
20240112,123300,75521554,1606,1606,1606,1606,316
20240112,123200,75014058,1606,1606,1606,1606,0
20240112,123100,75014058,1606,1606,1606,1606,0
20240112,123000,75014058,1606,1606,1606,1606,0
20240112,122900,75014058,1606,1606,1606,1606,0
20240112,122800,75014058,1606,1606,1606,1606,0
20240112,122700,75014058,1606,1606,1606,1606,0
20240112,122600,75014058,1606,1606,1606,1606,0
20240112,122500,75014058,1606,1606,1606,1606,0
20240112,122400,75014058,1606,1606,1606,1606,0
20240112,122300,75014058,1606,1606,1606,1606,0
20240112,122200,75014058,1606,1606,1606,1606,0
20240112,122100,75014058,1606,1606,1606,1606,0
20240112,122000,75014058,1606,1606,1606,1606,0
20240112,121900,75014058,1606,1606,1606,1606,0
20240112,121800,75014058,1606,1606,1606,1606,0
20240112,121700,75014058,1606,1606,1606,1606,0
20240112,121600,75014058,1606,1607,1607,1606,106
20240112,121500,74843744,1607,1607,1607,1607,0
20240112,121400,74843744,1607,1607,1607,1607,0
20240112,121300,74843744,1607,1607,1607,1607,0
20240112,121200,74843744,1607,1607,1607,1607,40
20240112,121100,74779464,1606,1606,1606,1606,0
20240112,121000,74779464,1606,1606,1606,1606,0
20240112,120900,74779464,1606,1606,1606,1606,0
20240112,120800,74779464,1606,1606,1606,1606,0
20240112,120700,74779464,1606,1606,1606,1606,0
20240112,120600,74779464,1606,1606,1606,1606,0
20240112,120500,74779464,1606,1606,1606,1606,0
20240112,120400,74779464,1606,1606,1606,1606,0
20240112,120300,74779464,1606,1606,1606,1606,0
20240112,120200,74779464,1606,1606,1606,1606,0
20240112,120100,74779464,1606,1606,1606,1606,0
20240112,120000,74779464,1606,1606,1606,1606,0
20240112,115900,74779464,1606,1606,1606,1606,0
20240112,115800,74779464,1606,1606,1606,1606,0
20240112,115700,74779464,1606,1606,1606,1606,0
20240112,115600,74779464,1606,1606,1606,1606,0
20240112,115500,74779464,1606,1606,1606,1606,0
20240112,115400,74779464,1606,1606,1606,1606,0
20240112,115300,74779464,1606,1606,1606,1606,0
20240112,115200,74779464,1606,1606,1606,1606,0
20240112,115100,74779464,1606,1606,1606,1606,0
20240112,115000,74779464,1606,1606,1606,1606,0
20240112,114900,74779464,1606,1606,1606,1606,0
20240112,114800,74779464,1606,1606,1606,1606,0
20240112,114700,74779464,1606,1606,1606,1606,30
20240112,114600,74731284,1607,1607,1607,1607,334
20240112,114500,74194546,1607,1607,1607,1607,0
20240112,114400,74194546,1607,1607,1607,1607,0
20240112,114300,74194546,1607,1607,1607,1607,0
20240112,114200,74194546,1607,1607,1607,1607,0
20240112,114100,74194546,1607,1607,1607,1607,0
20240112,114000,74194546,1607,1607,1607,1607,0
20240112,113900,74194546,1607,1607,1607,1607,0
20240112,113800,74194546,1607,1607,1607,1607,5
20240112,113700,74186511,1607,1607,1607,1607,0
20240112,113600,74186511,1607,1608,1608,1607,160
20240112,113500,73929331,1620,1620,1620,1620,0
20240112,113400,73929331,1620,1620,1620,1620,0
20240112,113300,73929331,1620,1620,1620,1620,0
20240112,113200,73929331,1620,1620,1620,1620,0
20240112,113100,73929331,1620,1620,1620,1620,0
20240112,113000,73929331,1620,1620,1620,1620,0
20240112,112900,73929331,1620,1620,1620,1620,0
20240112,112800,73929331,1620,1620,1620,1620,0
20240112,112700,73929331,1620,1620,1620,1620,0
20240112,112600,73929331,1620,1620,1620,1620,10
20240112,112500,73913131,1622,1622,1622,1622,0
20240112,112400,73913131,1622,1622,1622,1622,0
20240112,112300,73913131,1622,1622,1622,1622,0
20240112,112200,73913131,1622,1622,1622,1622,0
20240112,112100,73913131,1622,1622,1622,1622,1
20240112,112000,73911509,1605,1605,1605,1605,0
20240112,111900,73911509,1605,1605,1605,1605,0
20240112,111800,73911509,1605,1605,1605,1605,0
20240112,111700,73911509,1605,1605,1605,1605,0
20240112,111600,73911509,1605,1605,1605,1605,0
20240112,111500,73911509,1605,1605,1605,1605,0
20240112,111400,73911509,1605,1605,1605,1605,0
20240112,111300,73911509,1605,1605,1605,1605,0
20240112,111200,73911509,1605,1605,1605,1605,0
20240112,111100,73911509,1605,1605,1605,1605,0
20240112,111000,73911509,1605,1605,1605,1605,0
20240112,110900,73911509,1605,1605,1605,1605,0
20240112,110800,73911509,1605,1605,1605,1605,0
20240112,110700,73911509,1605,1616,1616,1605,802
20240112,110600,72616468,1615,1615,1615,1615,0
20240112,110500,72616468,1615,1615,1615,1615,0
20240112,110400,72616468,1615,1615,1615,1615,0
20240112,110300,72616468,1615,1615,1615,1615,0
20240112,110200,72616468,1615,1615,1615,1615,0
20240112,110100,72616468,1615,1615,1615,1615,0
20240112,110000,72616468,1615,1615,1615,1615,0
20240112,105900,72616468,1615,1615,1615,1615,0
20240112,105800,72616468,1615,1615,1615,1615,0
20240112,105700,72616468,1615,1615,1615,1615,0
20240112,105600,72616468,1615,1615,1615,1615,0
20240112,105500,72616468,1615,1615,1615,1615,0
20240112,105400,72616468,1615,1615,1615,1615,0
20240112,105300,72616468,1615,1615,1615,1615,5
20240112,105200,72608393,1615,1614,1615,1614,546
20240112,105100,71726604,1615,1615,1615,1615,0
20240112,105000,71726604,1615,1615,1615,1615,0
20240112,104900,71726604,1615,1615,1615,1615,0
20240112,104800,71726604,1615,1615,1615,1615,0
20240112,104700,71726604,1615,1615,1615,1615,0
20240112,104600,71726604,1615,1615,1615,1615,0
20240112,104500,71726604,1615,1615,1615,1615,5
20240112,104400,71718529,1606,1606,1606,1606,0
20240112,104300,71718529,1606,1606,1606,1606,0
20240112,104200,71718529,1606,1605,1606,1605,7900
20240112,104100,59033077,1605,1605,1605,1605,52
20240112,104000,58949617,1600,1600,1600,1600,1892
20240112,103900,55922417,1603,1603,1603,1603,221
20240112,103800,55568154,1602,1602,1602,1602,0
20240112,103700,55568154,1602,1602,1602,1602,0
20240112,103600,55568154,1602,1602,1602,1602,0
20240112,103500,55568154,1602,1602,1602,1602,0
20240112,103400,55568154,1602,1602,1602,1602,0
20240112,103300,55568154,1602,1602,1602,1602,1
20240112,103200,55566552,1603,1603,1603,1603,0
20240112,103100,55566552,1603,1603,1603,1603,0
20240112,103000,55566552,1603,1603,1603,1603,0
20240112,102900,55566552,1603,1603,1603,1603,0
20240112,102800,55566552,1603,1603,1603,1603,0
20240112,102700,55566552,1603,1603,1603,1603,0
20240112,102600,55566552,1603,1603,1603,1603,125
20240112,102500,55366177,1603,1603,1603,1603,21
20240112,102400,55332514,1598,1598,1598,1598,0
20240112,102300,55332514,1598,1598,1598,1598,0
20240112,102200,55332514,1598,1598,1598,1598,0
20240112,102100,55332514,1598,1598,1598,1598,130
20240112,102000,55124774,1598,1598,1598,1598,359
20240112,101900,54551092,1598,1598,1598,1598,0
20240112,101800,54551092,1598,1598,1598,1598,2561
20240112,101700,50458614,1598,1598,1598,1598,100
20240112,101600,50298814,1598,1598,1598,1598,3393
20240112,101500,44876800,1604,1604,1604,1604,0
20240112,101400,44876800,1604,1604,1604,1604,0
20240112,101300,44876800,1604,1604,1604,1604,0
20240112,101200,44876800,1604,1604,1604,1604,0
20240112,101100,44876800,1604,1604,1604,1604,0
20240112,101000,44876800,1604,1604,1604,1604,0
20240112,100900,44876800,1604,1604,1604,1604,1
20240112,100800,44875196,1604,1604,1604,1604,0
20240112,100700,44875196,1604,1604,1604,1604,0
20240112,100600,44875196,1604,1604,1604,1604,0
20240112,100500,44875196,1604,1604,1604,1604,0
20240112,100400,44875196,1604,1604,1604,1604,0
20240112,100300,44875196,1604,1604,1604,1604,0
20240112,100200,44875196,1604,1604,1604,1604,1
20240112,100100,44873592,1604,1604,1604,1604,1
20240112,100000,44871988,1598,1598,1598,1598,0
20240112,095900,44871988,1598,1598,1598,1598,0
20240112,095800,44871988,1598,1598,1598,1598,0
20240112,095700,44871988,1598,1600,1600,1598,3328
20240112,095600,39551002,1600,1600,1600,1600,0
20240112,095500,39551002,1600,1600,1600,1600,0
20240112,095400,39551002,1600,1600,1600,1600,0
20240112,095300,39551002,1600,1600,1600,1600,0
20240112,095200,39551002,1600,1600,1600,1600,1201
20240112,095100,37629402,1600,1600,1600,1600,499
20240112,095000,36831002,1607,1607,1607,1607,0
20240112,094900,36831002,1607,1607,1607,1607,3
20240112,094800,36826181,1599,1599,1599,1599,0
20240112,094700,36826181,1599,1602,1602,1599,4476
20240112,094600,29663184,1602,1602,1602,1602,0
20240112,094500,29663184,1602,1602,1602,1602,1200
20240112,094400,27740784,1611,1611,1611,1611,0
20240112,094300,27740784,1611,1611,1611,1611,0
20240112,094200,27740784,1611,1611,1611,1611,0
20240112,094100,27740784,1611,1611,1611,1611,0
20240112,094000,27740784,1611,1611,1611,1611,1
20240112,093900,27739173,1612,1612,1612,1612,0
20240112,093800,27739173,1612,1612,1612,1612,4
20240112,093700,27732725,1612,1612,1612,1612,0
20240112,093600,27732725,1612,1612,1612,1612,0
20240112,093500,27732725,1612,1612,1612,1612,1
20240112,093400,27731113,1601,1601,1601,1601,0
20240112,093300,27731113,1601,1601,1601,1601,0
20240112,093200,27731113,1601,1601,1601,1601,1000
20240112,093100,26130113,1601,1601,1601,1601,0
20240112,093000,26130113,1601,1601,1601,1601,0
20240112,092900,26130113,1601,1601,1601,1601,0
20240112,092800,26130113,1601,1603,1603,1601,3900
20240112,092700,19881753,1603,1603,1603,1603,0
20240112,092600,19881753,1603,1603,1603,1603,1
20240112,092500,19880150,1603,1606,1606,1603,4072
20240112,092400,13348543,1606,1606,1606,1606,10
20240112,092300,13332483,1606,1606,1606,1606,0
20240112,092200,13332483,1606,1606,1606,1606,0
20240112,092100,13332483,1606,1606,1606,1606,24
20240112,092000,13293939,1607,1607,1607,1607,0
20240112,091900,13293939,1607,1607,1607,1607,0
20240112,091800,13293939,1607,1607,1607,1607,0
20240112,091700,13293939,1607,1614,1614,1607,67
20240112,091600,13186200,1614,1614,1614,1614,0
20240112,091500,13186200,1614,1614,1614,1614,0
20240112,091400,13186200,1614,1614,1614,1614,0
20240112,091300,13186200,1614,1614,1614,1614,14
20240112,091200,13163604,1605,1605,1605,1605,0
20240112,091100,13163604,1605,1605,1605,1605,0
20240112,091000,13163604,1605,1605,1605,1605,0
20240112,090900,13163604,1605,1605,1605,1605,216
20240112,090800,12816924,1605,1605,1605,1605,1000
20240112,090700,11211924,1606,1606,1606,1606,0
20240112,090600,11211924,1606,1606,1606,1606,0
20240112,090500,11211924,1606,1606,1606,1606,101
20240112,090400,11049718,1614,1614,1614,1614,1
20240112,090300,11048104,1614,1614,1614,1614,0
20240112,090200,11048104,1614,1614,1614,1614,687
20240112,090100,9939286,1602,1615,1615,1601,700
20240112,090000,8816886,1599,1599,1599,1599,5514