KissMeData/023790/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,190800,80242902,1070,1070,1070,1070,973
20250117,190700,80242902,1070,1070,1070,1070,0
20250117,190600,80242902,1070,1070,1070,1070,0
20250117,190500,80242902,1070,1070,1070,1070,0
20250117,190400,80242902,1070,1070,1070,1070,0
20250117,190300,80242902,1070,1070,1070,1070,0
20250117,190200,80242902,1070,1070,1070,1070,0
20250117,190100,80242902,1070,1070,1070,1070,0
20250117,190000,80242902,1070,1070,1070,1070,0
20250117,185900,80242902,1070,1070,1070,1070,0
20250117,185800,80242902,1070,1070,1070,1070,0
20250117,185700,80242902,1070,1070,1070,1070,0
20250117,185600,80242902,1070,1070,1070,1070,0
20250117,185500,80242902,1070,1070,1070,1070,0
20250117,185400,80242902,1070,1070,1070,1070,0
20250117,185300,80242902,1070,1070,1070,1070,0
20250117,185200,80242902,1070,1070,1070,1070,0
20250117,185100,80242902,1070,1070,1070,1070,0
20250117,185000,80242902,1070,1070,1070,1070,0
20250117,184900,80242902,1070,1070,1070,1070,0
20250117,184800,80242902,1070,1070,1070,1070,0
20250117,184700,80242902,1070,1070,1070,1070,0
20250117,184600,80242902,1070,1070,1070,1070,0
20250117,184500,80242902,1070,1070,1070,1070,0
20250117,184400,80242902,1070,1070,1070,1070,0
20250117,184300,80242902,1070,1070,1070,1070,0
20250117,184200,80242902,1070,1070,1070,1070,0
20250117,184100,80242902,1070,1070,1070,1070,0
20250117,184000,80242902,1070,1070,1070,1070,0
20250117,183900,80242902,1070,1070,1070,1070,0
20250117,183800,80242902,1070,1070,1070,1070,973
20250117,183700,80242902,1070,1070,1070,1070,0
20250117,183600,80242902,1070,1070,1070,1070,0
20250117,183500,80242902,1070,1070,1070,1070,0
20250117,183400,80242902,1070,1070,1070,1070,0
20250117,183300,80242902,1070,1070,1070,1070,0
20250117,183200,80242902,1070,1070,1070,1070,0
20250117,183100,80242902,1070,1070,1070,1070,0
20250117,183000,80242902,1070,1070,1070,1070,0
20250117,182900,80242902,1070,1070,1070,1070,0
20250117,182800,80242902,1070,1070,1070,1070,0
20250117,182700,80242902,1070,1070,1070,1070,0
20250117,182600,80242902,1070,1070,1070,1070,0
20250117,182500,80242902,1070,1070,1070,1070,0
20250117,182400,80242902,1070,1070,1070,1070,0
20250117,182300,80242902,1070,1070,1070,1070,0
20250117,182200,80242902,1070,1070,1070,1070,0
20250117,182100,80242902,1070,1070,1070,1070,0
20250117,182000,80242902,1070,1070,1070,1070,0
20250117,181900,80242902,1070,1070,1070,1070,0
20250117,181800,80242902,1070,1070,1070,1070,0
20250117,181700,80242902,1070,1070,1070,1070,0
20250117,181600,80242902,1070,1070,1070,1070,0
20250117,181500,80242902,1070,1070,1070,1070,0
20250117,181400,80242902,1070,1070,1070,1070,0
20250117,181300,80242902,1070,1070,1070,1070,0
20250117,181200,80242902,1070,1070,1070,1070,0
20250117,181100,80242902,1070,1070,1070,1070,0
20250117,181000,80242902,1070,1070,1070,1070,0
20250117,180900,80242902,1070,1070,1070,1070,0
20250117,180800,80242902,1070,1070,1070,1070,973
20250117,180700,80242902,1070,1070,1070,1070,0
20250117,180600,80242902,1070,1070,1070,1070,0
20250117,180500,80242902,1070,1070,1070,1070,0
20250117,180400,80242902,1070,1070,1070,1070,0
20250117,180300,80242902,1070,1070,1070,1070,0
20250117,180200,80242902,1070,1070,1070,1070,0
20250117,180100,80242902,1070,1070,1070,1070,0
20250117,180000,80242902,1070,1070,1070,1070,0
20250117,175900,80242902,1070,1070,1070,1070,0
20250117,175800,80242902,1070,1070,1070,1070,0
20250117,175700,80242902,1070,1070,1070,1070,0
20250117,175600,80242902,1070,1070,1070,1070,0
20250117,175500,80242902,1070,1070,1070,1070,0
20250117,175400,80242902,1070,1070,1070,1070,0
20250117,175300,80242902,1070,1070,1070,1070,0
20250117,175200,80242902,1070,1070,1070,1070,0
20250117,175100,80242902,1070,1070,1070,1070,0
20250117,175000,80242902,1070,1070,1070,1070,0
20250117,174900,80242902,1070,1070,1070,1070,0
20250117,174800,80242902,1070,1070,1070,1070,0
20250117,174700,80242902,1070,1070,1070,1070,0
20250117,174600,80242902,1070,1070,1070,1070,0
20250117,174500,80242902,1070,1070,1070,1070,0
20250117,174400,80242902,1070,1070,1070,1070,0
20250117,174300,80242902,1070,1070,1070,1070,0
20250117,174200,80242902,1070,1070,1070,1070,0
20250117,174100,80242902,1070,1070,1070,1070,0
20250117,174000,80242902,1070,1070,1070,1070,0
20250117,173900,80242902,1070,1070,1070,1070,0
20250117,173800,80242902,1070,1070,1070,1070,973
20250117,173700,80242902,1070,1070,1070,1070,0
20250117,173600,80242902,1070,1070,1070,1070,0
20250117,173500,80242902,1070,1070,1070,1070,0
20250117,173400,80242902,1070,1070,1070,1070,0
20250117,173300,80242902,1070,1070,1070,1070,0
20250117,173200,80242902,1070,1070,1070,1070,0
20250117,173100,80242902,1070,1070,1070,1070,0
20250117,173000,80242902,1070,1070,1070,1070,0
20250117,172900,80242902,1070,1070,1070,1070,0
20250117,172800,80242902,1070,1070,1070,1070,0
20250117,172700,80242902,1070,1070,1070,1070,0
20250117,172600,80242902,1070,1070,1070,1070,0
20250117,172500,80242902,1070,1070,1070,1070,0
20250117,172400,80242902,1070,1070,1070,1070,0
20250117,172300,80242902,1070,1070,1070,1070,0
20250117,172200,80242902,1070,1070,1070,1070,0
20250117,172100,80242902,1070,1070,1070,1070,0
20250117,172000,80242902,1070,1070,1070,1070,0
20250117,171900,80242902,1070,1070,1070,1070,0
20250117,171800,80242902,1070,1070,1070,1070,0
20250117,171700,80242902,1070,1070,1070,1070,0
20250117,171600,80242902,1070,1070,1070,1070,0
20250117,171500,80242902,1070,1070,1070,1070,0
20250117,171400,80242902,1070,1070,1070,1070,0
20250117,171300,80242902,1070,1070,1070,1070,0
20250117,171200,80242902,1070,1070,1070,1070,0
20250117,171100,80242902,1070,1070,1070,1070,0
20250117,171000,80242902,1070,1070,1070,1070,0
20250117,170900,80242902,1070,1070,1070,1070,0
20250117,170800,80242902,1070,1070,1070,1070,973
20250117,170700,80242902,1070,1070,1070,1070,0
20250117,170600,80242902,1070,1070,1070,1070,0
20250117,170500,80242902,1070,1070,1070,1070,0
20250117,170400,80242902,1070,1070,1070,1070,0
20250117,170300,80242902,1070,1070,1070,1070,0
20250117,170200,80242902,1070,1070,1070,1070,0
20250117,170100,80242902,1070,1070,1070,1070,0
20250117,170000,80242902,1070,1070,1070,1070,0
20250117,165900,80242902,1070,1070,1070,1070,0
20250117,165800,80242902,1070,1070,1070,1070,0
20250117,165700,80242902,1070,1070,1070,1070,0
20250117,165600,80242902,1070,1070,1070,1070,0
20250117,165500,80242902,1070,1070,1070,1070,0
20250117,165400,80242902,1070,1070,1070,1070,0
20250117,165300,80242902,1070,1070,1070,1070,0
20250117,165200,80242902,1070,1070,1070,1070,0
20250117,165100,80242902,1070,1070,1070,1070,0
20250117,165000,80242902,1070,1070,1070,1070,0
20250117,164900,80242902,1070,1070,1070,1070,0
20250117,164800,80242902,1070,1070,1070,1070,0
20250117,164700,80242902,1070,1070,1070,1070,0
20250117,164600,80242902,1070,1070,1070,1070,0
20250117,164500,80242902,1070,1070,1070,1070,0
20250117,164400,80242902,1070,1070,1070,1070,0
20250117,164300,80242902,1070,1070,1070,1070,0
20250117,164200,80242902,1070,1070,1070,1070,0
20250117,164100,80242902,1070,1070,1070,1070,0
20250117,164000,80242902,1070,1070,1070,1070,0
20250117,163900,80242902,1070,1070,1070,1070,0
20250117,163800,80242902,1070,1070,1070,1070,973
20250117,163700,80242902,1070,1070,1070,1070,0
20250117,163600,80242902,1070,1070,1070,1070,0
20250117,163500,80242902,1070,1070,1070,1070,0
20250117,163400,80242902,1070,1070,1070,1070,0
20250117,163300,80242902,1070,1070,1070,1070,0
20250117,163200,80242902,1070,1070,1070,1070,0
20250117,163100,80242902,1070,1070,1070,1070,0
20250117,163000,80242902,1070,1070,1070,1070,0
20250117,162900,80242902,1070,1070,1070,1070,0
20250117,162800,80242902,1070,1070,1070,1070,0
20250117,162700,80242902,1070,1070,1070,1070,0
20250117,162600,80242902,1070,1070,1070,1070,0
20250117,162500,80242902,1070,1070,1070,1070,0
20250117,162400,80242902,1070,1070,1070,1070,0
20250117,162300,80242902,1070,1070,1070,1070,0
20250117,162200,80242902,1070,1070,1070,1070,0
20250117,162100,80242902,1070,1070,1070,1070,0
20250117,162000,80242902,1070,1070,1070,1070,0
20250117,161900,80242902,1070,1070,1070,1070,0
20250117,161800,80242902,1070,1070,1070,1070,0
20250117,161700,80242902,1070,1070,1070,1070,0
20250117,161600,80242902,1070,1070,1070,1070,0
20250117,161500,80242902,1070,1070,1070,1070,0
20250117,161400,80242902,1070,1070,1070,1070,0
20250117,161300,80242902,1070,1070,1070,1070,0
20250117,161200,80242902,1070,1070,1070,1070,0
20250117,161100,80242902,1070,1070,1070,1070,0
20250117,161000,80242902,1070,1070,1070,1070,0
20250117,160900,80242902,1070,1070,1070,1070,0
20250117,160800,80242902,1070,1070,1070,1070,973
20250117,160700,80242902,1070,1070,1070,1070,0
20250117,160600,80242902,1070,1070,1070,1070,0
20250117,160500,80242902,1070,1070,1070,1070,0
20250117,160400,80242902,1070,1070,1070,1070,0
20250117,160300,80242902,1070,1070,1070,1070,0
20250117,160200,80242902,1070,1070,1070,1070,0
20250117,160100,80242902,1070,1070,1070,1070,0
20250117,160000,80242902,1070,1070,1070,1070,0
20250117,155900,80242902,1070,1070,1070,1070,0
20250117,155800,80242902,1070,1070,1070,1070,0
20250117,155700,80242902,1070,1070,1070,1070,0
20250117,155600,80242902,1070,1070,1070,1070,0
20250117,155500,80242902,1070,1070,1070,1070,0
20250117,155400,80242902,1070,1070,1070,1070,0
20250117,155300,80242902,1070,1070,1070,1070,0
20250117,155200,80242902,1070,1070,1070,1070,0
20250117,155100,80242902,1070,1070,1070,1070,0
20250117,155000,80242902,1070,1070,1070,1070,0
20250117,154900,80242902,1070,1070,1070,1070,0
20250117,154800,80242902,1070,1070,1070,1070,0
20250117,154700,80242902,1070,1070,1070,1070,0
20250117,154600,80242902,1070,1070,1070,1070,0
20250117,154500,80242902,1070,1070,1070,1070,0
20250117,154400,80242902,1070,1070,1070,1070,0
20250117,154300,80242902,1070,1070,1070,1070,0
20250117,154200,80242902,1070,1070,1070,1070,0
20250117,154100,80242902,1070,1070,1070,1070,0
20250117,154000,80242902,1070,1070,1070,1070,0
20250117,153900,80242902,1070,1070,1070,1070,0
20250117,153800,80242902,1070,1070,1070,1070,973
20250117,153700,80242902,1070,1070,1070,1070,0
20250117,153600,80242902,1070,1070,1070,1070,0
20250117,153500,80242902,1070,1070,1070,1070,0
20250117,153400,80242902,1070,1070,1070,1070,0
20250117,153300,80242902,1070,1070,1070,1070,0
20250117,153200,80242902,1070,1070,1070,1070,0
20250117,153100,80242902,1070,1070,1070,1070,0
20250117,153000,80242902,1070,1070,1070,1070,973
20250117,152900,79201792,1070,1070,1070,1070,0
20250117,152800,79201792,1070,1070,1070,1070,0
20250117,152700,79201792,1070,1070,1070,1070,0
20250117,152600,79201792,1070,1070,1070,1070,0
20250117,152500,79201792,1070,1070,1070,1070,0
20250117,152400,79201792,1070,1070,1070,1070,0
20250117,152300,79201792,1070,1070,1070,1070,0
20250117,152200,79201792,1070,1070,1070,1070,0
20250117,152100,79201792,1070,1070,1070,1070,0
20250117,152000,79201792,1070,1070,1070,1070,0
20250117,151900,79201792,1070,1070,1070,1070,0
20250117,151800,79201792,1070,1068,1070,1068,608
20250117,151700,78551706,1068,1068,1068,1068,0
20250117,151600,78551706,1068,1068,1068,1068,28
20250117,151500,78521802,1069,1069,1069,1069,0
20250117,151400,78521802,1069,1069,1069,1069,0
20250117,151300,78521802,1069,1069,1069,1069,0
20250117,151200,78521802,1069,1064,1069,1064,552
20250117,151100,77933387,1064,1064,1064,1064,37
20250117,151000,77894019,1065,1065,1065,1065,0
20250117,150900,77894019,1065,1065,1065,1065,0
20250117,150800,77894019,1065,1065,1065,1065,0
20250117,150700,77894019,1065,1064,1065,1064,100
20250117,150600,77787569,1063,1062,1063,1062,7429
20250117,150500,69897921,1062,1062,1062,1062,30
20250117,150400,69866061,1056,1059,1059,1056,102
20250117,150300,69758345,1061,1061,1061,1061,0
20250117,150200,69758345,1061,1061,1061,1061,1
20250117,150100,69757284,1062,1062,1062,1062,0
20250117,150000,69757284,1062,1062,1062,1062,0
20250117,145900,69757284,1062,1062,1062,1062,0
20250117,145800,69757284,1062,1062,1062,1062,94
20250117,145700,69657456,1062,1062,1062,1062,0
20250117,145600,69657456,1062,1062,1062,1062,0
20250117,145500,69657456,1062,1062,1062,1062,0
20250117,145400,69657456,1062,1062,1062,1062,0
20250117,145300,69657456,1062,1062,1062,1062,0
20250117,145200,69657456,1062,1062,1062,1062,50
20250117,145100,69604356,1062,1062,1062,1062,0
20250117,145000,69604356,1062,1062,1062,1062,0
20250117,144900,69604356,1062,1062,1062,1062,0
20250117,144800,69604356,1062,1062,1062,1062,0
20250117,144700,69604356,1062,1062,1062,1062,0
20250117,144600,69604356,1062,1062,1062,1062,0
20250117,144500,69604356,1062,1062,1062,1062,0
20250117,144400,69604356,1062,1062,1062,1062,0
20250117,144300,69604356,1062,1062,1062,1062,0
20250117,144200,69604356,1062,1062,1062,1062,0
20250117,144100,69604356,1062,1062,1062,1062,0
20250117,144000,69604356,1062,1062,1062,1062,0
20250117,143900,69604356,1062,1062,1062,1062,40
20250117,143800,69561876,1062,1062,1062,1062,0
20250117,143700,69561876,1062,1062,1062,1062,0
20250117,143600,69561876,1062,1062,1062,1062,0
20250117,143500,69561876,1062,1062,1062,1062,530
20250117,143400,68999016,1069,1069,1069,1069,0
20250117,143300,68999016,1069,1069,1069,1069,47
20250117,143200,68948773,1062,1062,1062,1062,0
20250117,143100,68948773,1062,1062,1062,1062,0
20250117,143000,68948773,1062,1062,1062,1062,0
20250117,142900,68948773,1062,1062,1062,1062,0
20250117,142800,68948773,1062,1062,1062,1062,0
20250117,142700,68948773,1062,1062,1062,1062,0
20250117,142600,68948773,1062,1062,1062,1062,0
20250117,142500,68948773,1062,1062,1062,1062,50
20250117,142400,68895673,1069,1069,1069,1069,73
20250117,142300,68817636,1069,1069,1069,1069,21
20250117,142200,68795187,1069,1069,1069,1069,6
20250117,142100,68788773,1069,1069,1069,1069,0
20250117,142000,68788773,1069,1069,1069,1069,53
20250117,141900,68732116,1069,1069,1069,1069,41
20250117,141800,68688287,1069,1069,1069,1069,0
20250117,141700,68688287,1069,1069,1069,1069,100
20250117,141600,68581387,1069,1069,1069,1069,0
20250117,141500,68581387,1069,1069,1069,1069,0
20250117,141400,68581387,1069,1069,1069,1069,0
20250117,141300,68581387,1069,1069,1069,1069,0
20250117,141200,68581387,1069,1069,1069,1069,104
20250117,141100,68470211,1063,1063,1063,1063,0
20250117,141000,68470211,1063,1063,1063,1063,0
20250117,140900,68470211,1063,1063,1063,1063,0
20250117,140800,68470211,1063,1063,1063,1063,0
20250117,140700,68470211,1063,1063,1063,1063,0
20250117,140600,68470211,1063,1063,1063,1063,51
20250117,140500,68415998,1070,1070,1070,1070,0
20250117,140400,68415998,1070,1070,1070,1070,0
20250117,140300,68415998,1070,1070,1070,1070,0
20250117,140200,68415998,1070,1070,1070,1070,0
20250117,140100,68415998,1070,1070,1070,1070,0
20250117,140000,68415998,1070,1070,1070,1070,0
20250117,135900,68415998,1070,1070,1070,1070,1533
20250117,135800,66775688,1070,1071,1071,1070,3413
20250117,135700,63123678,1071,1071,1071,1071,0
20250117,135600,63123678,1071,1071,1071,1071,100
20250117,135500,63016578,1071,1071,1071,1071,100
20250117,135400,62909478,1071,1071,1071,1071,1000
20250117,135300,61838478,1071,1071,1071,1071,256
20250117,135200,61564302,1071,1071,1071,1071,111
20250117,135100,61445421,1071,1071,1071,1071,333
20250117,135000,61088778,1070,1070,1070,1070,969
20250117,134900,60051948,1070,1070,1070,1070,100
20250117,134800,59944948,1070,1070,1070,1070,100
20250117,134700,59837948,1070,1070,1071,1070,3220
20250117,134600,56392538,1070,1067,1070,1067,1489
20250117,134500,54800975,1068,1068,1068,1068,0
20250117,134400,54800975,1068,1068,1068,1068,0
20250117,134300,54800975,1068,1068,1068,1068,0
20250117,134200,54800975,1068,1065,1068,1065,1424
20250117,134100,53283445,1067,1067,1067,1067,0
20250117,134000,53283445,1067,1067,1067,1067,0
20250117,133900,53283445,1067,1061,1067,1061,1433
20250117,133800,51757151,1064,1064,1064,1064,0
20250117,133700,51757151,1064,1064,1064,1064,0
20250117,133600,51757151,1064,1064,1064,1064,0
20250117,133500,51757151,1064,1064,1064,1064,0
20250117,133400,51757151,1064,1064,1064,1064,0
20250117,133300,51757151,1064,1064,1064,1064,0
20250117,133200,51757151,1064,1064,1064,1064,0
20250117,133100,51757151,1064,1064,1064,1064,0
20250117,133000,51757151,1064,1064,1064,1064,0
20250117,132900,51757151,1064,1064,1064,1064,0
20250117,132800,51757151,1064,1064,1064,1064,0
20250117,132700,51757151,1064,1064,1064,1064,0
20250117,132600,51757151,1064,1057,1064,1050,5076
20250117,132500,46414940,1064,1064,1064,1064,0
20250117,132400,46414940,1064,1064,1064,1064,0
20250117,132300,46414940,1064,1064,1064,1064,0
20250117,132200,46414940,1064,1064,1064,1064,0
20250117,132100,46414940,1064,1064,1064,1064,0
20250117,132000,46414940,1064,1064,1064,1064,0
20250117,131900,46414940,1064,1064,1064,1064,0
20250117,131800,46414940,1064,1064,1064,1064,0
20250117,131700,46414940,1064,1064,1064,1064,0
20250117,131600,46414940,1064,1064,1064,1064,0
20250117,131500,46414940,1064,1064,1064,1064,0
20250117,131400,46414940,1064,1064,1064,1064,0
20250117,131300,46414940,1064,1064,1064,1064,0
20250117,131200,46414940,1064,1064,1064,1064,0
20250117,131100,46414940,1064,1064,1064,1064,0
20250117,131000,46414940,1064,1064,1064,1064,0
20250117,130900,46414940,1064,1064,1064,1064,0
20250117,130800,46414940,1064,1064,1064,1064,0
20250117,130700,46414940,1064,1064,1064,1064,0
20250117,130600,46414940,1064,1064,1064,1064,0
20250117,130500,46414940,1064,1064,1064,1064,84
20250117,130400,46325564,1065,1065,1065,1065,0
20250117,130300,46325564,1065,1065,1065,1065,0
20250117,130200,46325564,1065,1065,1065,1065,0
20250117,130100,46325564,1065,1065,1065,1065,0
20250117,130000,46325564,1065,1065,1065,1065,0
20250117,125900,46325564,1065,1065,1065,1065,0
20250117,125800,46325564,1065,1065,1065,1065,0
20250117,125700,46325564,1065,1065,1065,1065,0
20250117,125600,46325564,1065,1065,1065,1065,0
20250117,125500,46325564,1065,1065,1065,1065,0
20250117,125400,46325564,1065,1064,1065,1064,212
20250117,125300,46099984,1065,1065,1065,1065,0
20250117,125200,46099984,1065,1065,1065,1065,0
20250117,125100,46099984,1065,1065,1065,1065,0
20250117,125000,46099984,1065,1065,1065,1065,0
20250117,124900,46099984,1065,1065,1065,1065,0
20250117,124800,46099984,1065,1065,1065,1065,0
20250117,124700,46099984,1065,1065,1065,1065,0
20250117,124600,46099984,1065,1065,1065,1065,0
20250117,124500,46099984,1065,1065,1065,1065,0
20250117,124400,46099984,1065,1065,1065,1065,0
20250117,124300,46099984,1065,1065,1065,1065,0
20250117,124200,46099984,1065,1065,1065,1065,0
20250117,124100,46099984,1065,1065,1065,1065,0
20250117,124000,46099984,1065,1065,1065,1065,0
20250117,123900,46099984,1065,1065,1065,1065,0
20250117,123800,46099984,1065,1065,1065,1065,0
20250117,123700,46099984,1065,1065,1065,1065,0
20250117,123600,46099984,1065,1065,1065,1065,0
20250117,123500,46099984,1065,1065,1065,1065,0
20250117,123400,46099984,1065,1065,1065,1065,0
20250117,123300,46099984,1065,1061,1065,1061,200
20250117,123200,45887213,1061,1061,1061,1061,0
20250117,123100,45887213,1061,1061,1061,1061,0
20250117,123000,45887213,1061,1061,1061,1061,1
20250117,122900,45886152,1061,1061,1061,1061,0
20250117,122800,45886152,1061,1061,1061,1061,0
20250117,122700,45886152,1061,1060,1061,1060,100
20250117,122600,45780064,1060,1060,1060,1060,0
20250117,122500,45780064,1060,1060,1060,1060,0
20250117,122400,45780064,1060,1060,1060,1060,0
20250117,122300,45780064,1060,1060,1060,1060,0
20250117,122200,45780064,1060,1058,1060,1058,1000
20250117,122100,44721564,1058,1058,1058,1058,0
20250117,122000,44721564,1058,1058,1058,1058,0
20250117,121900,44721564,1058,1058,1058,1058,0
20250117,121800,44721564,1058,1058,1058,1058,0
20250117,121700,44721564,1058,1058,1058,1058,0
20250117,121600,44721564,1058,1058,1058,1058,0
20250117,121500,44721564,1058,1058,1058,1058,0
20250117,121400,44721564,1058,1058,1058,1058,0
20250117,121300,44721564,1058,1058,1058,1058,0
20250117,121200,44721564,1058,1058,1058,1058,0
20250117,121100,44721564,1058,1058,1058,1058,0
20250117,121000,44721564,1058,1058,1058,1058,0
20250117,120900,44721564,1058,1058,1058,1058,0
20250117,120800,44721564,1058,1058,1058,1058,0
20250117,120700,44721564,1058,1054,1058,1054,2515
20250117,120600,42070694,1053,1053,1053,1053,0
20250117,120500,42070694,1053,1053,1053,1053,0
20250117,120400,42070694,1053,1053,1053,1053,0
20250117,120300,42070694,1053,1053,1053,1053,0
20250117,120200,42070694,1053,1053,1053,1053,0
20250117,120100,42070694,1053,1053,1053,1053,0
20250117,120000,42070694,1053,1053,1053,1053,0
20250117,115900,42070694,1053,1053,1053,1053,0
20250117,115800,42070694,1053,1053,1053,1053,0
20250117,115700,42070694,1053,1053,1053,1053,0
20250117,115600,42070694,1053,1053,1053,1053,0
20250117,115500,42070694,1053,1053,1053,1053,0
20250117,115400,42070694,1053,1053,1053,1053,0
20250117,115300,42070694,1053,1053,1053,1053,0
20250117,115200,42070694,1053,1053,1053,1053,0
20250117,115100,42070694,1053,1053,1053,1053,0
20250117,115000,42070694,1053,1053,1053,1053,0
20250117,114900,42070694,1053,1053,1053,1053,0
20250117,114800,42070694,1053,1053,1053,1053,0
20250117,114700,42070694,1053,1053,1053,1053,0
20250117,114600,42070694,1053,1053,1053,1053,0
20250117,114500,42070694,1053,1053,1053,1053,0
20250117,114400,42070694,1053,1053,1053,1053,0
20250117,114300,42070694,1053,1053,1053,1053,0
20250117,114200,42070694,1053,1053,1053,1053,0
20250117,114100,42070694,1053,1053,1053,1053,1
20250117,114000,42069641,1058,1058,1058,1058,0
20250117,113900,42069641,1058,1058,1058,1058,0
20250117,113800,42069641,1058,1058,1058,1058,0
20250117,113700,42069641,1058,1058,1058,1058,0
20250117,113600,42069641,1058,1058,1058,1058,0
20250117,113500,42069641,1058,1058,1058,1058,0
20250117,113400,42069641,1058,1058,1058,1058,0
20250117,113300,42069641,1058,1058,1058,1058,0
20250117,113200,42069641,1058,1058,1058,1058,0
20250117,113100,42069641,1058,1058,1058,1058,0
20250117,113000,42069641,1058,1058,1058,1058,0
20250117,112900,42069641,1058,1058,1058,1058,0
20250117,112800,42069641,1058,1058,1058,1058,0
20250117,112700,42069641,1058,1058,1058,1058,0
20250117,112600,42069641,1058,1058,1058,1058,420
20250117,112500,41625281,1060,1060,1060,1060,0
20250117,112400,41625281,1060,1060,1060,1060,0
20250117,112300,41625281,1060,1060,1060,1060,0
20250117,112200,41625281,1060,1060,1060,1060,0
20250117,112100,41625281,1060,1060,1060,1060,0
20250117,112000,41625281,1060,1060,1060,1060,0
20250117,111900,41625281,1060,1060,1060,1060,0
20250117,111800,41625281,1060,1060,1060,1060,0
20250117,111700,41625281,1060,1060,1060,1060,0
20250117,111600,41625281,1060,1060,1060,1060,0
20250117,111500,41625281,1060,1060,1060,1060,0
20250117,111400,41625281,1060,1060,1060,1060,0
20250117,111300,41625281,1060,1060,1060,1060,1
20250117,111200,41624221,1053,1053,1053,1053,0
20250117,111100,41624221,1053,1053,1053,1053,5
20250117,111000,41618956,1053,1053,1053,1053,0
20250117,110900,41618956,1053,1053,1053,1053,0
20250117,110800,41618956,1053,1053,1053,1053,0
20250117,110700,41618956,1053,1053,1053,1053,0
20250117,110600,41618956,1053,1053,1053,1053,0
20250117,110500,41618956,1053,1054,1054,1053,93
20250117,110400,41520964,1054,1054,1054,1054,0
20250117,110300,41520964,1054,1054,1054,1054,0
20250117,110200,41520964,1054,1054,1054,1054,0
20250117,110100,41520964,1054,1054,1054,1054,91
20250117,110000,41425050,1064,1064,1064,1064,0
20250117,105900,41425050,1064,1064,1064,1064,0
20250117,105800,41425050,1064,1064,1064,1064,0
20250117,105700,41425050,1064,1063,1064,1063,50
20250117,105600,41371892,1054,1054,1054,1054,40
20250117,105500,41329732,1054,1054,1054,1054,0
20250117,105400,41329732,1054,1054,1054,1054,0
20250117,105300,41329732,1054,1054,1054,1054,0
20250117,105200,41329732,1054,1054,1054,1054,0
20250117,105100,41329732,1054,1054,1054,1054,0
20250117,105000,41329732,1054,1054,1054,1054,0
20250117,104900,41329732,1054,1054,1054,1054,0
20250117,104800,41329732,1054,1054,1054,1054,2
20250117,104700,41327624,1063,1063,1063,1063,3625
20250117,104600,37474249,1063,1063,1063,1063,8
20250117,104500,37465745,1063,1063,1063,1063,147
20250117,104400,37309484,1063,1063,1063,1063,923
20250117,104300,36328335,1063,1063,1063,1063,0
20250117,104200,36328335,1063,1063,1063,1063,0
20250117,104100,36328335,1063,1045,1063,1045,400
20250117,104000,35909539,1045,1045,1045,1045,1
20250117,103900,35908494,1045,1045,1045,1045,1
20250117,103800,35907449,1047,1047,1047,1047,0
20250117,103700,35907449,1047,1047,1047,1047,51
20250117,103600,35854052,1047,1051,1051,1047,8
20250117,103500,35845656,1051,1058,1058,1051,747
20250117,103400,35060221,1059,1059,1059,1059,0
20250117,103300,35060221,1059,1059,1059,1059,0
20250117,103200,35060221,1059,1059,1059,1059,2
20250117,103100,35058103,1066,1066,1066,1066,0
20250117,103000,35058103,1066,1066,1066,1066,0
20250117,102900,35058103,1066,1066,1066,1066,0
20250117,102800,35058103,1066,1066,1066,1066,0
20250117,102700,35058103,1066,1066,1066,1066,0
20250117,102600,35058103,1066,1065,1066,1065,597
20250117,102500,34422057,1067,1067,1067,1067,0
20250117,102400,34422057,1067,1067,1067,1067,0
20250117,102300,34422057,1067,1067,1067,1067,0
20250117,102200,34422057,1067,1067,1067,1067,200
20250117,102100,34208657,1069,1069,1069,1069,0
20250117,102000,34208657,1069,1069,1069,1069,0
20250117,101900,34208657,1069,1069,1069,1069,0
20250117,101800,34208657,1069,1069,1069,1069,0
20250117,101700,34208657,1069,1069,1069,1069,0
20250117,101600,34208657,1069,1069,1069,1069,0
20250117,101500,34208657,1069,1069,1069,1069,0
20250117,101400,34208657,1069,1069,1069,1069,0
20250117,101300,34208657,1069,1069,1069,1069,0
20250117,101200,34208657,1069,1069,1069,1069,0
20250117,101100,34208657,1069,1069,1069,1069,0
20250117,101000,34208657,1069,1069,1069,1069,0
20250117,100900,34208657,1069,1069,1069,1069,0
20250117,100800,34208657,1069,1069,1069,1069,0
20250117,100700,34208657,1069,1069,1069,1069,0
20250117,100600,34208657,1069,1069,1069,1069,0
20250117,100500,34208657,1069,1069,1069,1069,0
20250117,100400,34208657,1069,1069,1069,1069,0
20250117,100300,34208657,1069,1069,1069,1069,0
20250117,100200,34208657,1069,1069,1069,1069,0
20250117,100100,34208657,1069,1069,1069,1069,500
20250117,100000,33674157,1069,1069,1069,1069,0
20250117,095900,33674157,1069,1061,1069,1060,57
20250117,095800,33613671,1063,1067,1067,1063,9
20250117,095700,33604086,1073,1077,1077,1069,20
20250117,095600,33582637,1079,1082,1082,1079,32
20250117,095500,33548019,1081,1082,1082,1081,7
20250117,095400,33540451,1083,1083,1083,1083,0
20250117,095300,33540451,1083,1083,1083,1081,10
20250117,095200,33529623,1094,1085,1094,1040,1038
20250117,095100,32434686,1094,1094,1095,1087,597
20250117,095000,31781751,1095,1088,1095,1088,796
20250117,094900,30914517,1088,1073,1088,1073,3297
20250117,094800,27347779,1071,1067,1071,1067,2687
20250117,094700,24478331,1068,1068,1068,1068,0
20250117,094600,24478331,1068,1068,1068,1068,5
20250117,094500,24472991,1060,1065,1069,1060,2554
20250117,094400,21746598,1065,1050,1065,1050,1444
20250117,094300,20227604,1050,1044,1050,1044,1127
20250117,094200,19049077,1044,1042,1044,1042,891
20250117,094100,18119917,1040,1040,1040,1040,100
20250117,094000,18015917,1042,1041,1042,1040,5011
20250117,093900,12804450,1040,1040,1040,1040,0
20250117,093800,12804450,1040,1040,1040,1040,0
20250117,093700,12804450,1040,1040,1040,1040,0
20250117,093600,12804450,1040,1040,1040,1040,0
20250117,093500,12804450,1040,1040,1040,1040,493
20250117,093400,12291730,1042,1042,1042,1042,0
20250117,093300,12291730,1042,1042,1042,1042,0
20250117,093200,12291730,1042,1042,1042,1042,0
20250117,093100,12291730,1042,1042,1042,1042,0
20250117,093000,12291730,1042,1042,1042,1042,0
20250117,092900,12291730,1042,1042,1042,1042,105
20250117,092800,12182320,1042,1042,1042,1042,0
20250117,092700,12182320,1042,1042,1042,1042,0
20250117,092600,12182320,1042,1042,1042,1042,0
20250117,092500,12182320,1042,1041,1042,1041,8020
20250117,092400,3832625,1041,1041,1041,1041,0
20250117,092300,3832625,1041,1041,1041,1041,0
20250117,092200,3832625,1041,1041,1041,1041,0
20250117,092100,3832625,1041,1041,1041,1041,0
20250117,092000,3832625,1041,1038,1041,1038,200
20250117,091900,3624740,1041,1041,1041,1041,0
20250117,091800,3624740,1041,1041,1041,1041,0
20250117,091700,3624740,1041,1041,1041,1041,0
20250117,091600,3624740,1041,1036,1041,1036,33
20250117,091500,3590487,1035,1035,1035,1035,1
20250117,091400,3589452,1036,1036,1036,1036,0
20250117,091300,3589452,1036,1036,1036,1036,0
20250117,091200,3589452,1036,1042,1042,1036,2078
20250117,091100,1424644,1043,1043,1043,1043,0
20250117,091000,1424644,1043,1037,1043,1036,157
20250117,090900,1261951,1044,1044,1044,1044,0
20250117,090800,1261951,1044,1044,1044,1044,0
20250117,090700,1261951,1044,1031,1045,1031,1001
20250117,090600,219530,1031,1031,1031,1031,1
20250117,090500,218499,1033,1033,1033,1033,0
20250117,090400,218499,1033,1044,1044,1033,2
20250117,090300,216422,1035,1035,1035,1035,2
20250117,090200,214352,1044,1025,1044,1025,85
20250117,090100,127100,1025,1025,1025,1025,0
20250117,090000,127100,1025,1025,1025,1025,124