KissMeData/044480/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,192800,45175545,1126,1126,1126,1126,1297
20240116,192700,45175545,1126,1126,1126,1126,0
20240116,192600,45175545,1126,1126,1126,1126,0
20240116,192500,45175545,1126,1126,1126,1126,0
20240116,192400,45175545,1126,1126,1126,1126,0
20240116,192300,45175545,1126,1126,1126,1126,0
20240116,192200,45175545,1126,1126,1126,1126,0
20240116,192100,45175545,1126,1126,1126,1126,0
20240116,192000,45175545,1126,1126,1126,1126,0
20240116,191900,45175545,1126,1126,1126,1126,0
20240116,191800,45175545,1126,1126,1126,1126,0
20240116,191700,45175545,1126,1126,1126,1126,0
20240116,191600,45175545,1126,1126,1126,1126,0
20240116,191500,45175545,1126,1126,1126,1126,0
20240116,191400,45175545,1126,1126,1126,1126,0
20240116,191300,45175545,1126,1126,1126,1126,0
20240116,191200,45175545,1126,1126,1126,1126,0
20240116,191100,45175545,1126,1126,1126,1126,0
20240116,191000,45175545,1126,1126,1126,1126,0
20240116,190900,45175545,1126,1126,1126,1126,0
20240116,190800,45175545,1126,1126,1126,1126,0
20240116,190700,45175545,1126,1126,1126,1126,0
20240116,190600,45175545,1126,1126,1126,1126,0
20240116,190500,45175545,1126,1126,1126,1126,0
20240116,190400,45175545,1126,1126,1126,1126,0
20240116,190300,45175545,1126,1126,1126,1126,0
20240116,190200,45175545,1126,1126,1126,1126,0
20240116,190100,45175545,1126,1126,1126,1126,0
20240116,190000,45175545,1126,1126,1126,1126,0
20240116,185900,45175545,1126,1126,1126,1126,0
20240116,185800,45175545,1126,1126,1126,1126,1297
20240116,185700,45175545,1126,1126,1126,1126,0
20240116,185600,45175545,1126,1126,1126,1126,0
20240116,185500,45175545,1126,1126,1126,1126,0
20240116,185400,45175545,1126,1126,1126,1126,0
20240116,185300,45175545,1126,1126,1126,1126,0
20240116,185200,45175545,1126,1126,1126,1126,0
20240116,185100,45175545,1126,1126,1126,1126,0
20240116,185000,45175545,1126,1126,1126,1126,0
20240116,184900,45175545,1126,1126,1126,1126,0
20240116,184800,45175545,1126,1126,1126,1126,0
20240116,184700,45175545,1126,1126,1126,1126,0
20240116,184600,45175545,1126,1126,1126,1126,0
20240116,184500,45175545,1126,1126,1126,1126,0
20240116,184400,45175545,1126,1126,1126,1126,0
20240116,184300,45175545,1126,1126,1126,1126,0
20240116,184200,45175545,1126,1126,1126,1126,0
20240116,184100,45175545,1126,1126,1126,1126,0
20240116,184000,45175545,1126,1126,1126,1126,0
20240116,183900,45175545,1126,1126,1126,1126,0
20240116,183800,45175545,1126,1126,1126,1126,0
20240116,183700,45175545,1126,1126,1126,1126,0
20240116,183600,45175545,1126,1126,1126,1126,0
20240116,183500,45175545,1126,1126,1126,1126,0
20240116,183400,45175545,1126,1126,1126,1126,0
20240116,183300,45175545,1126,1126,1126,1126,0
20240116,183200,45175545,1126,1126,1126,1126,0
20240116,183100,45175545,1126,1126,1126,1126,0
20240116,183000,45175545,1126,1126,1126,1126,0
20240116,182900,45175545,1126,1126,1126,1126,0
20240116,182800,45175545,1126,1126,1126,1126,1297
20240116,182700,45175545,1126,1126,1126,1126,0
20240116,182600,45175545,1126,1126,1126,1126,0
20240116,182500,45175545,1126,1126,1126,1126,0
20240116,182400,45175545,1126,1126,1126,1126,0
20240116,182300,45175545,1126,1126,1126,1126,0
20240116,182200,45175545,1126,1126,1126,1126,0
20240116,182100,45175545,1126,1126,1126,1126,0
20240116,182000,45175545,1126,1126,1126,1126,0
20240116,181900,45175545,1126,1126,1126,1126,0
20240116,181800,45175545,1126,1126,1126,1126,0
20240116,181700,45175545,1126,1126,1126,1126,0
20240116,181600,45175545,1126,1126,1126,1126,0
20240116,181500,45175545,1126,1126,1126,1126,0
20240116,181400,45175545,1126,1126,1126,1126,0
20240116,181300,45175545,1126,1126,1126,1126,0
20240116,181200,45175545,1126,1126,1126,1126,0
20240116,181100,45175545,1126,1126,1126,1126,0
20240116,181000,45175545,1126,1126,1126,1126,0
20240116,180900,45175545,1126,1126,1126,1126,0
20240116,180800,45175545,1126,1126,1126,1126,0
20240116,180700,45175545,1126,1126,1126,1126,0
20240116,180600,45175545,1126,1126,1126,1126,0
20240116,180500,45175545,1126,1126,1126,1126,0
20240116,180400,45175545,1126,1126,1126,1126,0
20240116,180300,45175545,1126,1126,1126,1126,0
20240116,180200,45175545,1126,1126,1126,1126,0
20240116,180100,45175545,1126,1126,1126,1126,0
20240116,180000,45175545,1126,1126,1126,1126,0
20240116,175900,45175545,1126,1126,1126,1126,0
20240116,175800,45175545,1126,1126,1126,1126,1297
20240116,175700,45175545,1126,1126,1126,1126,0
20240116,175600,45175545,1126,1126,1126,1126,0
20240116,175500,45175545,1126,1126,1126,1126,0
20240116,175400,45175545,1126,1126,1126,1126,0
20240116,175300,45175545,1126,1126,1126,1126,0
20240116,175200,45175545,1126,1126,1126,1126,0
20240116,175100,45175545,1126,1126,1126,1126,0
20240116,175000,45175545,1126,1126,1126,1126,0
20240116,174900,45175545,1126,1126,1126,1126,0
20240116,174800,45175545,1126,1126,1126,1126,0
20240116,174700,45175545,1126,1126,1126,1126,0
20240116,174600,45175545,1126,1126,1126,1126,0
20240116,174500,45175545,1126,1126,1126,1126,0
20240116,174400,45175545,1126,1126,1126,1126,0
20240116,174300,45175545,1126,1126,1126,1126,0
20240116,174200,45175545,1126,1126,1126,1126,0
20240116,174100,45175545,1126,1126,1126,1126,0
20240116,174000,45175545,1126,1126,1126,1126,0
20240116,173900,45175545,1126,1126,1126,1126,0
20240116,173800,45175545,1126,1126,1126,1126,0
20240116,173700,45175545,1126,1126,1126,1126,0
20240116,173600,45175545,1126,1126,1126,1126,0
20240116,173500,45175545,1126,1126,1126,1126,0
20240116,173400,45175545,1126,1126,1126,1126,0
20240116,173300,45175545,1126,1126,1126,1126,0
20240116,173200,45175545,1126,1126,1126,1126,0
20240116,173100,45175545,1126,1126,1126,1126,0
20240116,173000,45175545,1126,1126,1126,1126,0
20240116,172900,45175545,1126,1126,1126,1126,0
20240116,172800,45175545,1126,1126,1126,1126,1297
20240116,172700,45175545,1126,1126,1126,1126,0
20240116,172600,45175545,1126,1126,1126,1126,0
20240116,172500,45175545,1126,1126,1126,1126,0
20240116,172400,45175545,1126,1126,1126,1126,0
20240116,172300,45175545,1126,1126,1126,1126,0
20240116,172200,45175545,1126,1126,1126,1126,0
20240116,172100,45175545,1126,1126,1126,1126,0
20240116,172000,45175545,1126,1126,1126,1126,0
20240116,171900,45175545,1126,1126,1126,1126,0
20240116,171800,45175545,1126,1126,1126,1126,0
20240116,171700,45175545,1126,1126,1126,1126,0
20240116,171600,45175545,1126,1126,1126,1126,0
20240116,171500,45175545,1126,1126,1126,1126,0
20240116,171400,45175545,1126,1126,1126,1126,0
20240116,171300,45175545,1126,1126,1126,1126,0
20240116,171200,45175545,1126,1126,1126,1126,0
20240116,171100,45175545,1126,1126,1126,1126,0
20240116,171000,45175545,1126,1126,1126,1126,0
20240116,170900,45175545,1126,1126,1126,1126,0
20240116,170800,45175545,1126,1126,1126,1126,0
20240116,170700,45175545,1126,1126,1126,1126,0
20240116,170600,45175545,1126,1126,1126,1126,0
20240116,170500,45175545,1126,1126,1126,1126,0
20240116,170400,45175545,1126,1126,1126,1126,0
20240116,170300,45175545,1126,1126,1126,1126,0
20240116,170200,45175545,1126,1126,1126,1126,0
20240116,170100,45175545,1126,1126,1126,1126,0
20240116,170000,45175545,1126,1126,1126,1126,0
20240116,165900,45175545,1126,1126,1126,1126,0
20240116,165800,45175545,1126,1126,1126,1126,1297
20240116,165700,45175545,1126,1126,1126,1126,0
20240116,165600,45175545,1126,1126,1126,1126,0
20240116,165500,45175545,1126,1126,1126,1126,0
20240116,165400,45175545,1126,1126,1126,1126,0
20240116,165300,45175545,1126,1126,1126,1126,0
20240116,165200,45175545,1126,1126,1126,1126,0
20240116,165100,45175545,1126,1126,1126,1126,0
20240116,165000,45175545,1126,1126,1126,1126,0
20240116,164900,45175545,1126,1126,1126,1126,0
20240116,164800,45175545,1126,1126,1126,1126,0
20240116,164700,45175545,1126,1126,1126,1126,0
20240116,164600,45175545,1126,1126,1126,1126,0
20240116,164500,45175545,1126,1126,1126,1126,0
20240116,164400,45175545,1126,1126,1126,1126,0
20240116,164300,45175545,1126,1126,1126,1126,0
20240116,164200,45175545,1126,1126,1126,1126,0
20240116,164100,45175545,1126,1126,1126,1126,0
20240116,164000,45175545,1126,1126,1126,1126,0
20240116,163900,45175545,1126,1126,1126,1126,0
20240116,163800,45175545,1126,1126,1126,1126,0
20240116,163700,45175545,1126,1126,1126,1126,0
20240116,163600,45175545,1126,1126,1126,1126,0
20240116,163500,45175545,1126,1126,1126,1126,0
20240116,163400,45175545,1126,1126,1126,1126,0
20240116,163300,45175545,1126,1126,1126,1126,0
20240116,163200,45175545,1126,1126,1126,1126,0
20240116,163100,45175545,1126,1126,1126,1126,0
20240116,163000,45175545,1126,1126,1126,1126,0
20240116,162900,45175545,1126,1126,1126,1126,0
20240116,162800,45175545,1126,1126,1126,1126,1297
20240116,162700,45175545,1126,1126,1126,1126,0
20240116,162600,45175545,1126,1126,1126,1126,0
20240116,162500,45175545,1126,1126,1126,1126,0
20240116,162400,45175545,1126,1126,1126,1126,0
20240116,162300,45175545,1126,1126,1126,1126,0
20240116,162200,45175545,1126,1126,1126,1126,0
20240116,162100,45175545,1126,1126,1126,1126,0
20240116,162000,45175545,1126,1126,1126,1126,0
20240116,161900,45175545,1126,1126,1126,1126,0
20240116,161800,45175545,1126,1126,1126,1126,0
20240116,161700,45175545,1126,1126,1126,1126,0
20240116,161600,45175545,1126,1126,1126,1126,0
20240116,161500,45175545,1126,1126,1126,1126,0
20240116,161400,45175545,1126,1126,1126,1126,0
20240116,161300,45175545,1126,1126,1126,1126,0
20240116,161200,45175545,1126,1126,1126,1126,0
20240116,161100,45175545,1126,1126,1126,1126,0
20240116,161000,45175545,1126,1126,1126,1126,0
20240116,160900,45175545,1126,1126,1126,1126,0
20240116,160800,45175545,1126,1126,1126,1126,0
20240116,160700,45175545,1126,1126,1126,1126,0
20240116,160600,45175545,1126,1126,1126,1126,0
20240116,160500,45175545,1126,1126,1126,1126,0
20240116,160400,45175545,1126,1126,1126,1126,0
20240116,160300,45175545,1126,1126,1126,1126,0
20240116,160200,45175545,1126,1126,1126,1126,0
20240116,160100,45175545,1126,1126,1126,1126,0
20240116,160000,45175545,1126,1126,1126,1126,0
20240116,155900,45175545,1126,1126,1126,1126,0
20240116,155800,45175545,1126,1126,1126,1126,1297
20240116,155700,45175545,1126,1126,1126,1126,0
20240116,155600,45175545,1126,1126,1126,1126,0
20240116,155500,45175545,1126,1126,1126,1126,0
20240116,155400,45175545,1126,1126,1126,1126,0
20240116,155300,45175545,1126,1126,1126,1126,0
20240116,155200,45175545,1126,1126,1126,1126,0
20240116,155100,45175545,1126,1126,1126,1126,0
20240116,155000,45175545,1126,1126,1126,1126,0
20240116,154900,45175545,1126,1126,1126,1126,0
20240116,154800,45175545,1126,1126,1126,1126,0
20240116,154700,45175545,1126,1126,1126,1126,0
20240116,154600,45175545,1126,1126,1126,1126,0
20240116,154500,45175545,1126,1126,1126,1126,0
20240116,154400,45175545,1126,1126,1126,1126,0
20240116,154300,45175545,1126,1126,1126,1126,0
20240116,154200,45175545,1126,1126,1126,1126,0
20240116,154100,45175545,1126,1126,1126,1126,0
20240116,154000,45175545,1126,1126,1126,1126,0
20240116,153900,45175545,1126,1126,1126,1126,0
20240116,153800,45175545,1126,1126,1126,1126,0
20240116,153700,45175545,1126,1126,1126,1126,0
20240116,153600,45175545,1126,1126,1126,1126,0
20240116,153500,45175545,1126,1126,1126,1126,0
20240116,153400,45175545,1126,1126,1126,1126,0
20240116,153300,45175545,1126,1126,1126,1126,0
20240116,153200,45175545,1126,1126,1126,1126,0
20240116,153100,45175545,1126,1126,1126,1126,0
20240116,153000,45175545,1126,1126,1126,1126,1297
20240116,152900,43715123,1125,1125,1125,1125,0
20240116,152800,43715123,1125,1125,1125,1125,0
20240116,152700,43715123,1125,1125,1125,1125,0
20240116,152600,43715123,1125,1125,1125,1125,0
20240116,152500,43715123,1125,1125,1125,1125,0
20240116,152400,43715123,1125,1125,1125,1125,0
20240116,152300,43715123,1125,1125,1125,1125,0
20240116,152200,43715123,1125,1125,1125,1125,0
20240116,152100,43715123,1125,1125,1125,1125,0
20240116,152000,43715123,1125,1125,1125,1125,0
20240116,151900,43715123,1125,1123,1125,1123,111
20240116,151800,43590468,1122,1122,1122,1122,0
20240116,151700,43590468,1122,1122,1122,1122,0
20240116,151600,43590468,1122,1122,1122,1122,0
20240116,151500,43590468,1122,1122,1122,1122,89
20240116,151400,43490610,1122,1122,1122,1122,0
20240116,151300,43490610,1122,1122,1122,1122,0
20240116,151200,43490610,1122,1122,1122,1122,0
20240116,151100,43490610,1122,1122,1122,1122,81
20240116,151000,43399728,1122,1122,1122,1122,3
20240116,150900,43396362,1122,1122,1122,1122,0
20240116,150800,43396362,1122,1122,1122,1122,0
20240116,150700,43396362,1122,1122,1122,1122,12
20240116,150600,43382898,1120,1120,1120,1120,0
20240116,150500,43382898,1120,1120,1120,1120,0
20240116,150400,43382898,1120,1120,1120,1120,0
20240116,150300,43382898,1120,1120,1120,1120,0
20240116,150200,43382898,1120,1120,1120,1120,0
20240116,150100,43382898,1120,1120,1120,1120,100
20240116,150000,43270898,1120,1120,1120,1120,100
20240116,145900,43158898,1120,1120,1120,1120,0
20240116,145800,43158898,1120,1121,1121,1120,166
20240116,145700,42972929,1120,1120,1120,1120,0
20240116,145600,42972929,1120,1120,1120,1120,0
20240116,145500,42972929,1120,1120,1120,1120,0
20240116,145400,42972929,1120,1121,1121,1120,52
20240116,145300,42914663,1120,1120,1120,1120,0
20240116,145200,42914663,1120,1120,1120,1120,0
20240116,145100,42914663,1120,1120,1120,1120,0
20240116,145000,42914663,1120,1120,1120,1120,0
20240116,144900,42914663,1120,1120,1120,1120,200
20240116,144800,42690663,1122,1122,1122,1122,0
20240116,144700,42690663,1122,1122,1122,1122,20
20240116,144600,42668223,1121,1121,1121,1121,0
20240116,144500,42668223,1121,1121,1121,1121,3
20240116,144400,42664860,1121,1121,1121,1121,0
20240116,144300,42664860,1121,1121,1121,1121,70
20240116,144200,42586390,1121,1121,1121,1121,27
20240116,144100,42556123,1121,1121,1121,1121,0
20240116,144000,42556123,1121,1121,1121,1121,100
20240116,143900,42444023,1122,1122,1122,1122,100
20240116,143800,42331823,1121,1121,1121,1121,0
20240116,143700,42331823,1121,1122,1122,1121,374
20240116,143600,41912495,1121,1122,1122,1121,101
20240116,143500,41799273,1123,1123,1123,1123,4
20240116,143400,41794781,1123,1123,1123,1123,0
20240116,143300,41794781,1123,1122,1123,1121,1025
20240116,143200,40645731,1122,1122,1122,1122,4
20240116,143100,40641243,1122,1121,1122,1121,74
20240116,143000,40558285,1122,1122,1122,1122,4
20240116,142900,40553797,1122,1122,1122,1122,4
20240116,142800,40549309,1122,1122,1122,1122,4
20240116,142700,40544821,1122,1122,1122,1122,97
20240116,142600,40435987,1123,1123,1123,1123,0
20240116,142500,40435987,1123,1123,1123,1123,0
20240116,142400,40435987,1123,1123,1123,1123,4
20240116,142300,40431495,1123,1123,1123,1123,0
20240116,142200,40431495,1123,1123,1123,1123,0
20240116,142100,40431495,1123,1123,1123,1123,4
20240116,142000,40427003,1123,1123,1123,1123,4
20240116,141900,40422511,1123,1123,1123,1123,4
20240116,141800,40418019,1123,1124,1124,1123,43
20240116,141700,40369725,1124,1124,1124,1124,0
20240116,141600,40369725,1124,1124,1124,1124,45
20240116,141500,40319145,1123,1122,1123,1122,37
20240116,141400,40277609,1121,1121,1121,1121,200
20240116,141300,40053409,1122,1122,1122,1122,2
20240116,141200,40051165,1122,1122,1122,1122,4
20240116,141100,40046677,1123,1123,1123,1123,0
20240116,141000,40046677,1123,1123,1123,1123,21
20240116,140900,40023094,1121,1122,1122,1121,357
20240116,140800,39622833,1123,1123,1123,1123,0
20240116,140700,39622833,1123,1123,1123,1123,0
20240116,140600,39622833,1123,1123,1123,1123,0
20240116,140500,39622833,1123,1123,1123,1123,4
20240116,140400,39618341,1123,1123,1123,1123,4
20240116,140300,39613849,1123,1123,1123,1123,4
20240116,140200,39609357,1122,1122,1122,1122,40
20240116,140100,39564477,1122,1123,1123,1122,164
20240116,140000,39380465,1122,1122,1122,1121,267
20240116,135900,39081088,1122,1123,1123,1122,99
20240116,135800,38969981,1123,1123,1123,1123,21
20240116,135700,38946398,1123,1122,1123,1122,110
20240116,135600,38822918,1122,1121,1122,1121,83
20240116,135500,38729869,1120,1120,1120,1120,200
20240116,135400,38505869,1121,1121,1121,1121,200
20240116,135300,38281669,1121,1121,1121,1121,70
20240116,135200,38203199,1120,1120,1120,1120,400
20240116,135100,37755199,1121,1121,1121,1121,3
20240116,135000,37751836,1121,1121,1121,1121,80
20240116,134900,37662156,1122,1121,1122,1121,22
20240116,134800,37637493,1121,1121,1122,1121,54
20240116,134700,37576955,1121,1123,1123,1121,107
20240116,134600,37456951,1124,1124,1124,1124,0
20240116,134500,37456951,1124,1124,1124,1124,0
20240116,134400,37456951,1124,1124,1124,1124,4
20240116,134300,37452455,1124,1124,1124,1124,0
20240116,134200,37452455,1124,1124,1124,1124,1
20240116,134100,37451331,1123,1123,1123,1123,0
20240116,134000,37451331,1123,1123,1123,1123,4
20240116,133900,37446839,1123,1123,1123,1123,1
20240116,133800,37445716,1122,1122,1122,1122,0
20240116,133700,37445716,1122,1123,1123,1122,935
20240116,133600,36396642,1123,1122,1123,1122,73
20240116,133500,36314732,1121,1121,1121,1121,49
20240116,133400,36259803,1120,1122,1122,1120,52
20240116,133300,36201560,1123,1123,1123,1123,0
20240116,133200,36201560,1123,1123,1123,1123,67
20240116,133100,36126319,1124,1123,1124,1123,53
20240116,133000,36066750,1122,1122,1122,1122,0
20240116,132900,36066750,1122,1122,1122,1122,100
20240116,132800,35954550,1122,1122,1122,1122,0
20240116,132700,35954550,1122,1122,1122,1122,200
20240116,132600,35730150,1123,1123,1123,1123,0
20240116,132500,35730150,1123,1123,1123,1123,4
20240116,132400,35725658,1123,1123,1123,1123,0
20240116,132300,35725658,1123,1122,1123,1122,5
20240116,132200,35720044,1122,1122,1122,1122,999
20240116,132100,34599166,1122,1122,1122,1122,1000
20240116,132000,33477166,1121,1121,1121,1121,0
20240116,131900,33477166,1121,1121,1121,1121,0
20240116,131800,33477166,1121,1121,1121,1121,465
20240116,131700,32955901,1121,1125,1125,1121,8958
20240116,131600,22900014,1125,1125,1125,1125,2777
20240116,131500,19775889,1125,1125,1125,1125,0
20240116,131400,19775889,1125,1127,1127,1125,159
20240116,131300,19596996,1127,1125,1127,1125,89
20240116,131200,19496853,1127,1127,1127,1127,0
20240116,131100,19496853,1127,1127,1127,1127,0
20240116,131000,19496853,1127,1127,1127,1127,0
20240116,130900,19496853,1127,1126,1127,1126,75
20240116,130800,19412398,1124,1124,1124,1124,0
20240116,130700,19412398,1124,1124,1124,1124,0
20240116,130600,19412398,1124,1125,1125,1124,100
20240116,130500,19299973,1125,1126,1126,1125,53
20240116,130400,19240345,1126,1126,1126,1126,3
20240116,130300,19236967,1126,1125,1126,1125,37
20240116,130200,19195339,1125,1125,1125,1125,0
20240116,130100,19195339,1125,1125,1125,1125,3
20240116,130000,19191964,1125,1125,1125,1125,0
20240116,125900,19191964,1125,1125,1125,1125,0
20240116,125800,19191964,1125,1125,1125,1125,3
20240116,125700,19188589,1125,1125,1125,1125,10
20240116,125600,19177339,1124,1124,1124,1124,0
20240116,125500,19177339,1124,1124,1124,1124,50
20240116,125400,19121139,1123,1123,1123,1123,51
20240116,125300,19063866,1126,1126,1126,1126,1
20240116,125200,19062740,1123,1123,1123,1123,0
20240116,125100,19062740,1123,1123,1123,1123,0
20240116,125000,19062740,1123,1123,1123,1123,0
20240116,124900,19062740,1123,1123,1123,1123,0
20240116,124800,19062740,1123,1123,1123,1123,0
20240116,124700,19062740,1123,1123,1123,1123,0
20240116,124600,19062740,1123,1123,1123,1123,0
20240116,124500,19062740,1123,1123,1123,1123,0
20240116,124400,19062740,1123,1123,1123,1123,0
20240116,124300,19062740,1123,1123,1123,1123,1
20240116,124200,19061617,1124,1124,1124,1124,0
20240116,124100,19061617,1124,1124,1124,1124,71
20240116,124000,18981813,1124,1124,1124,1124,3
20240116,123900,18978441,1124,1125,1125,1124,4926
20240116,123800,13440697,1125,1125,1125,1125,0
20240116,123700,13440697,1125,1125,1125,1125,95
20240116,123600,13333822,1125,1125,1125,1125,0
20240116,123500,13333822,1125,1125,1125,1125,29
20240116,123400,13301197,1124,1124,1124,1124,0
20240116,123300,13301197,1124,1124,1124,1124,0
20240116,123200,13301197,1124,1124,1124,1124,0
20240116,123100,13301197,1124,1124,1124,1124,0
20240116,123000,13301197,1124,1124,1124,1124,46
20240116,122900,13249493,1124,1124,1124,1124,0
20240116,122800,13249493,1124,1124,1124,1124,2
20240116,122700,13247245,1125,1125,1125,1125,0
20240116,122600,13247245,1125,1125,1125,1125,0
20240116,122500,13247245,1125,1125,1125,1125,1
20240116,122400,13246120,1126,1126,1126,1126,0
20240116,122300,13246120,1126,1126,1126,1126,0
20240116,122200,13246120,1126,1126,1126,1126,0
20240116,122100,13246120,1126,1126,1126,1126,0
20240116,122000,13246120,1126,1125,1126,1125,200
20240116,121900,13021069,1125,1125,1125,1125,0
20240116,121800,13021069,1125,1125,1125,1125,0
20240116,121700,13021069,1125,1125,1125,1125,0
20240116,121600,13021069,1125,1125,1125,1125,0
20240116,121500,13021069,1125,1125,1125,1125,0
20240116,121400,13021069,1125,1125,1125,1125,0
20240116,121300,13021069,1125,1125,1125,1125,0
20240116,121200,13021069,1125,1125,1125,1125,0
20240116,121100,13021069,1125,1125,1125,1125,0
20240116,121000,13021069,1125,1125,1125,1125,0
20240116,120900,13021069,1125,1125,1125,1125,0
20240116,120800,13021069,1125,1125,1125,1125,0
20240116,120700,13021069,1125,1125,1125,1125,1
20240116,120600,13019944,1124,1124,1124,1124,0
20240116,120500,13019944,1124,1124,1124,1124,0
20240116,120400,13019944,1124,1124,1124,1124,0
20240116,120300,13019944,1124,1124,1124,1124,0
20240116,120200,13019944,1124,1124,1124,1124,0
20240116,120100,13019944,1124,1124,1124,1124,0
20240116,120000,13019944,1124,1124,1124,1124,23
20240116,115900,12994092,1125,1125,1125,1125,0
20240116,115800,12994092,1125,1125,1125,1125,1
20240116,115700,12992967,1115,1115,1115,1115,0
20240116,115600,12992967,1115,1115,1115,1115,0
20240116,115500,12992967,1115,1115,1115,1115,0
20240116,115400,12992967,1115,1115,1115,1115,0
20240116,115300,12992967,1115,1115,1115,1115,0
20240116,115200,12992967,1115,1119,1119,1115,960
20240116,115100,11922253,1126,1124,1126,1124,500
20240116,115000,11359453,1124,1124,1124,1124,0
20240116,114900,11359453,1124,1121,1124,1121,130
20240116,114800,11213562,1121,1121,1121,1121,0
20240116,114700,11213562,1121,1121,1121,1121,0
20240116,114600,11213562,1121,1121,1121,1121,0
20240116,114500,11213562,1121,1121,1121,1121,0
20240116,114400,11213562,1121,1121,1121,1121,0
20240116,114300,11213562,1121,1121,1121,1121,0
20240116,114200,11213562,1121,1121,1121,1121,0
20240116,114100,11213562,1121,1121,1121,1121,0
20240116,114000,11213562,1121,1121,1121,1121,0
20240116,113900,11213562,1121,1121,1121,1121,0
20240116,113800,11213562,1121,1121,1121,1121,0
20240116,113700,11213562,1121,1121,1121,1121,0
20240116,113600,11213562,1121,1121,1121,1121,0
20240116,113500,11213562,1121,1121,1121,1121,0
20240116,113400,11213562,1121,1121,1121,1121,0
20240116,113300,11213562,1121,1121,1121,1121,0
20240116,113200,11213562,1121,1121,1121,1121,0
20240116,113100,11213562,1121,1121,1121,1121,0
20240116,113000,11213562,1121,1121,1121,1121,0
20240116,112900,11213562,1121,1121,1121,1121,0
20240116,112800,11213562,1121,1121,1121,1121,0
20240116,112700,11213562,1121,1121,1121,1121,0
20240116,112600,11213562,1121,1121,1121,1121,0
20240116,112500,11213562,1121,1121,1121,1121,0
20240116,112400,11213562,1121,1121,1121,1121,0
20240116,112300,11213562,1121,1121,1121,1121,0
20240116,112200,11213562,1121,1121,1121,1121,0
20240116,112100,11213562,1121,1121,1121,1121,2
20240116,112000,11211320,1121,1121,1121,1121,0
20240116,111900,11211320,1121,1121,1121,1121,0
20240116,111800,11211320,1121,1121,1121,1121,0
20240116,111700,11211320,1121,1121,1121,1121,0
20240116,111600,11211320,1121,1121,1121,1121,0
20240116,111500,11211320,1121,1121,1121,1121,0
20240116,111400,11211320,1121,1121,1121,1121,0
20240116,111300,11211320,1121,1120,1121,1120,49
20240116,111200,11156439,1120,1120,1120,1120,0
20240116,111100,11156439,1120,1120,1120,1120,1
20240116,111000,11155319,1119,1119,1119,1119,48
20240116,110900,11101607,1119,1119,1119,1119,1
20240116,110800,11100488,1118,1118,1118,1118,79
20240116,110700,11012166,1115,1115,1115,1115,0
20240116,110600,11012166,1115,1115,1115,1115,0
20240116,110500,11012166,1115,1115,1115,1115,0
20240116,110400,11012166,1115,1115,1115,1115,0
20240116,110300,11012166,1115,1115,1115,1115,0
20240116,110200,11012166,1115,1115,1115,1115,0
20240116,110100,11012166,1115,1115,1115,1115,0
20240116,110000,11012166,1115,1115,1115,1115,0
20240116,105900,11012166,1115,1115,1115,1115,0
20240116,105800,11012166,1115,1115,1115,1115,0
20240116,105700,11012166,1115,1115,1115,1115,0
20240116,105600,11012166,1115,1115,1115,1115,0
20240116,105500,11012166,1115,1115,1115,1115,0
20240116,105400,11012166,1115,1115,1115,1115,0
20240116,105300,11012166,1115,1115,1115,1115,0
20240116,105200,11012166,1115,1115,1115,1115,1
20240116,105100,11011051,1113,1113,1113,1113,0
20240116,105000,11011051,1113,1113,1113,1113,0
20240116,104900,11011051,1113,1113,1113,1113,0
20240116,104800,11011051,1113,1115,1115,1113,140
20240116,104700,10855107,1115,1115,1115,1115,0
20240116,104600,10855107,1115,1115,1115,1115,0
20240116,104500,10855107,1115,1115,1115,1115,0
20240116,104400,10855107,1115,1117,1117,1115,110
20240116,104300,10732436,1117,1119,1119,1117,52
20240116,104200,10674349,1120,1120,1120,1120,1
20240116,104100,10673229,1121,1121,1121,1121,0
20240116,104000,10673229,1121,1121,1121,1121,0
20240116,103900,10673229,1121,1121,1121,1121,0
20240116,103800,10673229,1121,1121,1121,1121,0
20240116,103700,10673229,1121,1121,1121,1121,0
20240116,103600,10673229,1121,1121,1121,1121,0
20240116,103500,10673229,1121,1121,1121,1121,0
20240116,103400,10673229,1121,1121,1121,1121,0
20240116,103300,10673229,1121,1121,1121,1121,0
20240116,103200,10673229,1121,1121,1121,1121,0
20240116,103100,10673229,1121,1121,1121,1121,1
20240116,103000,10672108,1116,1116,1116,1116,0
20240116,102900,10672108,1116,1121,1121,1116,318
20240116,102800,10316951,1117,1117,1117,1117,0
20240116,102700,10316951,1117,1117,1117,1117,0
20240116,102600,10316951,1117,1121,1121,1117,6
20240116,102500,10310239,1121,1121,1121,1121,99
20240116,102400,10199260,1121,1121,1121,1121,51
20240116,102300,10142089,1121,1121,1121,1121,50
20240116,102200,10086039,1122,1125,1125,1122,4
20240116,102100,10081545,1126,1126,1126,1126,0
20240116,102000,10081545,1126,1126,1126,1126,0
20240116,101900,10081545,1126,1126,1126,1126,43
20240116,101800,10033127,1126,1126,1126,1126,0
20240116,101700,10033127,1126,1126,1126,1126,0
20240116,101600,10033127,1126,1125,1126,1125,5
20240116,101500,10027501,1126,1126,1126,1126,0
20240116,101400,10027501,1126,1126,1126,1126,12
20240116,101300,10013989,1119,1128,1128,1119,40
20240116,101200,9969184,1129,1129,1129,1129,1
20240116,101100,9968055,1118,1118,1118,1118,0
20240116,101000,9968055,1118,1121,1121,1118,368
20240116,100900,9556246,1121,1121,1121,1121,0
20240116,100800,9556246,1121,1122,1122,1121,482
20240116,100700,9015494,1122,1122,1122,1122,8
20240116,100600,9006518,1123,1129,1129,1123,354
20240116,100500,8608955,1130,1130,1130,1130,0
20240116,100400,8608955,1130,1130,1130,1130,1
20240116,100300,8607825,1124,1123,1124,1123,152
20240116,100200,8436981,1124,1124,1124,1124,52
20240116,100100,8378533,1124,1124,1124,1124,0
20240116,100000,8378533,1124,1124,1124,1124,300
20240116,095900,8041333,1124,1124,1124,1124,300
20240116,095800,7704133,1124,1124,1124,1124,100
20240116,095700,7591733,1125,1130,1130,1125,106
20240116,095600,7472468,1131,1131,1131,1131,1
20240116,095500,7471337,1132,1132,1132,1132,0
20240116,095400,7471337,1132,1132,1132,1132,0
20240116,095300,7471337,1132,1125,1132,1125,101
20240116,095200,7357705,1126,1132,1133,1126,9
20240116,095100,7347541,1136,1133,1136,1124,7
20240116,095000,7339632,1135,1126,1139,1124,115
20240116,094900,7209125,1131,1128,1131,1123,1257
20240116,094800,5787491,1129,1129,1129,1129,1
20240116,094700,5786362,1131,1131,1131,1131,1
20240116,094600,5785231,1130,1130,1130,1130,1
20240116,094500,5784101,1131,1130,1131,1130,347
20240116,094400,5391651,1119,1122,1131,1119,51
20240116,094300,5334401,1121,1123,1123,1121,69
20240116,094200,5256957,1122,1121,1122,1121,965
20240116,094100,4174562,1120,1120,1120,1120,1
20240116,094000,4173442,1120,1121,1121,1120,14
20240116,093900,4157761,1121,1120,1121,1120,13
20240116,093800,4143200,1120,1119,1120,1119,172
20240116,093700,3950563,1119,1119,1119,1119,3
20240116,093600,3947206,1119,1119,1119,1119,7
20240116,093500,3939373,1119,1119,1119,1119,46
20240116,093400,3887899,1120,1120,1120,1120,0
20240116,093300,3887899,1120,1120,1120,1120,589
20240116,093200,3228219,1120,1120,1120,1120,1
20240116,093100,3227099,1119,1119,1119,1119,328
20240116,093000,2860067,1119,1119,1119,1119,65
20240116,092900,2787332,1119,1119,1119,1119,6
20240116,092800,2780618,1120,1119,1120,1119,53
20240116,092700,2721261,1120,1120,1120,1120,0
20240116,092600,2721261,1120,1120,1120,1120,0
20240116,092500,2721261,1120,1120,1120,1120,1
20240116,092400,2720141,1119,1119,1119,1119,4
20240116,092300,2715665,1119,1119,1119,1119,2
20240116,092200,2713427,1119,1119,1119,1119,0
20240116,092100,2713427,1119,1119,1119,1119,33
20240116,092000,2676500,1119,1119,1119,1119,231
20240116,091900,2418011,1119,1119,1119,1119,90
20240116,091800,2317301,1119,1119,1119,1119,0
20240116,091700,2317301,1119,1119,1119,1119,1
20240116,091600,2316182,1120,1120,1120,1120,0
20240116,091500,2316182,1120,1120,1120,1120,0
20240116,091400,2316182,1120,1120,1120,1120,0
20240116,091300,2316182,1120,1120,1120,1120,0
20240116,091200,2316182,1120,1120,1120,1120,0
20240116,091100,2316182,1120,1120,1120,1120,1
20240116,091000,2315062,1118,1111,1118,1111,513
20240116,090900,1741535,1113,1119,1119,1113,43
20240116,090800,1693619,1120,1120,1120,1120,0
20240116,090700,1693619,1120,1120,1120,1120,210
20240116,090600,1458419,1120,1120,1120,1120,1
20240116,090500,1457299,1114,1114,1114,1114,0
20240116,090400,1457299,1114,1114,1115,1114,364
20240116,090300,1051459,1115,1115,1115,1115,0
20240116,090200,1051459,1115,1122,1122,1115,657
20240116,090100,318897,1122,1122,1122,1122,1
20240116,090000,317775,1115,1115,1115,1115,285