KissMeData/065650/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,194400,79063919,1015,1015,1015,1015,521
20240119,194300,79063919,1015,1015,1015,1015,0
20240119,194200,79063919,1015,1015,1015,1015,0
20240119,194100,79063919,1015,1015,1015,1015,0
20240119,194000,79063919,1015,1015,1015,1015,0
20240119,193900,79063919,1015,1015,1015,1015,0
20240119,193800,79063919,1015,1015,1015,1015,0
20240119,193700,79063919,1015,1015,1015,1015,0
20240119,193600,79063919,1015,1015,1015,1015,0
20240119,193500,79063919,1015,1015,1015,1015,0
20240119,193400,79063919,1015,1015,1015,1015,0
20240119,193300,79063919,1015,1015,1015,1015,0
20240119,193200,79063919,1015,1015,1015,1015,0
20240119,193100,79063919,1015,1015,1015,1015,0
20240119,193000,79063919,1015,1015,1015,1015,0
20240119,192900,79063919,1015,1015,1015,1015,0
20240119,192800,79063919,1015,1015,1015,1015,0
20240119,192700,79063919,1015,1015,1015,1015,0
20240119,192600,79063919,1015,1015,1015,1015,0
20240119,192500,79063919,1015,1015,1015,1015,0
20240119,192400,79063919,1015,1015,1015,1015,0
20240119,192300,79063919,1015,1015,1015,1015,0
20240119,192200,79063919,1015,1015,1015,1015,0
20240119,192100,79063919,1015,1015,1015,1015,0
20240119,192000,79063919,1015,1015,1015,1015,0
20240119,191900,79063919,1015,1015,1015,1015,0
20240119,191800,79063919,1015,1015,1015,1015,0
20240119,191700,79063919,1015,1015,1015,1015,0
20240119,191600,79063919,1015,1015,1015,1015,0
20240119,191500,79063919,1015,1015,1015,1015,0
20240119,191400,79063919,1015,1015,1015,1015,521
20240119,191300,79063919,1015,1015,1015,1015,0
20240119,191200,79063919,1015,1015,1015,1015,0
20240119,191100,79063919,1015,1015,1015,1015,0
20240119,191000,79063919,1015,1015,1015,1015,0
20240119,190900,79063919,1015,1015,1015,1015,0
20240119,190800,79063919,1015,1015,1015,1015,0
20240119,190700,79063919,1015,1015,1015,1015,0
20240119,190600,79063919,1015,1015,1015,1015,0
20240119,190500,79063919,1015,1015,1015,1015,0
20240119,190400,79063919,1015,1015,1015,1015,0
20240119,190300,79063919,1015,1015,1015,1015,0
20240119,190200,79063919,1015,1015,1015,1015,0
20240119,190100,79063919,1015,1015,1015,1015,0
20240119,190000,79063919,1015,1015,1015,1015,0
20240119,185900,79063919,1015,1015,1015,1015,0
20240119,185800,79063919,1015,1015,1015,1015,0
20240119,185700,79063919,1015,1015,1015,1015,0
20240119,185600,79063919,1015,1015,1015,1015,0
20240119,185500,79063919,1015,1015,1015,1015,0
20240119,185400,79063919,1015,1015,1015,1015,0
20240119,185300,79063919,1015,1015,1015,1015,0
20240119,185200,79063919,1015,1015,1015,1015,0
20240119,185100,79063919,1015,1015,1015,1015,0
20240119,185000,79063919,1015,1015,1015,1015,0
20240119,184900,79063919,1015,1015,1015,1015,0
20240119,184800,79063919,1015,1015,1015,1015,0
20240119,184700,79063919,1015,1015,1015,1015,0
20240119,184600,79063919,1015,1015,1015,1015,0
20240119,184500,79063919,1015,1015,1015,1015,0
20240119,184400,79063919,1015,1015,1015,1015,521
20240119,184300,79063919,1015,1015,1015,1015,0
20240119,184200,79063919,1015,1015,1015,1015,0
20240119,184100,79063919,1015,1015,1015,1015,0
20240119,184000,79063919,1015,1015,1015,1015,0
20240119,183900,79063919,1015,1015,1015,1015,0
20240119,183800,79063919,1015,1015,1015,1015,0
20240119,183700,79063919,1015,1015,1015,1015,0
20240119,183600,79063919,1015,1015,1015,1015,0
20240119,183500,79063919,1015,1015,1015,1015,0
20240119,183400,79063919,1015,1015,1015,1015,0
20240119,183300,79063919,1015,1015,1015,1015,0
20240119,183200,79063919,1015,1015,1015,1015,0
20240119,183100,79063919,1015,1015,1015,1015,0
20240119,183000,79063919,1015,1015,1015,1015,0
20240119,182900,79063919,1015,1015,1015,1015,0
20240119,182800,79063919,1015,1015,1015,1015,0
20240119,182700,79063919,1015,1015,1015,1015,0
20240119,182600,79063919,1015,1015,1015,1015,0
20240119,182500,79063919,1015,1015,1015,1015,0
20240119,182400,79063919,1015,1015,1015,1015,0
20240119,182300,79063919,1015,1015,1015,1015,0
20240119,182200,79063919,1015,1015,1015,1015,0
20240119,182100,79063919,1015,1015,1015,1015,0
20240119,182000,79063919,1015,1015,1015,1015,0
20240119,181900,79063919,1015,1015,1015,1015,0
20240119,181800,79063919,1015,1015,1015,1015,0
20240119,181700,79063919,1015,1015,1015,1015,0
20240119,181600,79063919,1015,1015,1015,1015,0
20240119,181500,79063919,1015,1015,1015,1015,0
20240119,181400,79063919,1015,1015,1015,1015,521
20240119,181300,79063919,1015,1015,1015,1015,0
20240119,181200,79063919,1015,1015,1015,1015,0
20240119,181100,79063919,1015,1015,1015,1015,0
20240119,181000,79063919,1015,1015,1015,1015,0
20240119,180900,79063919,1015,1015,1015,1015,0
20240119,180800,79063919,1015,1015,1015,1015,0
20240119,180700,79063919,1015,1015,1015,1015,0
20240119,180600,79063919,1015,1015,1015,1015,0
20240119,180500,79063919,1015,1015,1015,1015,0
20240119,180400,79063919,1015,1015,1015,1015,0
20240119,180300,79063919,1015,1015,1015,1015,0
20240119,180200,79063919,1015,1015,1015,1015,0
20240119,180100,79063919,1015,1015,1015,1015,0
20240119,180000,79063919,1015,1015,1015,1015,0
20240119,175900,79063919,1015,1015,1015,1015,0
20240119,175800,79063919,1015,1015,1015,1015,0
20240119,175700,79063919,1015,1015,1015,1015,0
20240119,175600,79063919,1015,1015,1015,1015,0
20240119,175500,79063919,1015,1015,1015,1015,0
20240119,175400,79063919,1015,1015,1015,1015,0
20240119,175300,79063919,1015,1015,1015,1015,0
20240119,175200,79063919,1015,1015,1015,1015,0
20240119,175100,79063919,1015,1015,1015,1015,0
20240119,175000,79063919,1015,1015,1015,1015,0
20240119,174900,79063919,1015,1015,1015,1015,0
20240119,174800,79063919,1015,1015,1015,1015,0
20240119,174700,79063919,1015,1015,1015,1015,0
20240119,174600,79063919,1015,1015,1015,1015,0
20240119,174500,79063919,1015,1015,1015,1015,0
20240119,174400,79063919,1015,1015,1015,1015,521
20240119,174300,79063919,1015,1015,1015,1015,0
20240119,174200,79063919,1015,1015,1015,1015,0
20240119,174100,79063919,1015,1015,1015,1015,0
20240119,174000,79063919,1015,1015,1015,1015,0
20240119,173900,79063919,1015,1015,1015,1015,0
20240119,173800,79063919,1015,1015,1015,1015,0
20240119,173700,79063919,1015,1015,1015,1015,0
20240119,173600,79063919,1015,1015,1015,1015,0
20240119,173500,79063919,1015,1015,1015,1015,0
20240119,173400,79063919,1015,1015,1015,1015,0
20240119,173300,79063919,1015,1015,1015,1015,0
20240119,173200,79063919,1015,1015,1015,1015,0
20240119,173100,79063919,1015,1015,1015,1015,0
20240119,173000,79063919,1015,1015,1015,1015,0
20240119,172900,79063919,1015,1015,1015,1015,0
20240119,172800,79063919,1015,1015,1015,1015,0
20240119,172700,79063919,1015,1015,1015,1015,0
20240119,172600,79063919,1015,1015,1015,1015,0
20240119,172500,79063919,1015,1015,1015,1015,0
20240119,172400,79063919,1015,1015,1015,1015,0
20240119,172300,79063919,1015,1015,1015,1015,0
20240119,172200,79063919,1015,1015,1015,1015,0
20240119,172100,79063919,1015,1015,1015,1015,0
20240119,172000,79063919,1015,1015,1015,1015,0
20240119,171900,79063919,1015,1015,1015,1015,0
20240119,171800,79063919,1015,1015,1015,1015,0
20240119,171700,79063919,1015,1015,1015,1015,0
20240119,171600,79063919,1015,1015,1015,1015,0
20240119,171500,79063919,1015,1015,1015,1015,0
20240119,171400,79063919,1015,1015,1015,1015,521
20240119,171300,79063919,1015,1015,1015,1015,0
20240119,171200,79063919,1015,1015,1015,1015,0
20240119,171100,79063919,1015,1015,1015,1015,0
20240119,171000,79063919,1015,1015,1015,1015,0
20240119,170900,79063919,1015,1015,1015,1015,0
20240119,170800,79063919,1015,1015,1015,1015,0
20240119,170700,79063919,1015,1015,1015,1015,0
20240119,170600,79063919,1015,1015,1015,1015,0
20240119,170500,79063919,1015,1015,1015,1015,0
20240119,170400,79063919,1015,1015,1015,1015,0
20240119,170300,79063919,1015,1015,1015,1015,0
20240119,170200,79063919,1015,1015,1015,1015,0
20240119,170100,79063919,1015,1015,1015,1015,0
20240119,170000,79063919,1015,1015,1015,1015,0
20240119,165900,79063919,1015,1015,1015,1015,0
20240119,165800,79063919,1015,1015,1015,1015,0
20240119,165700,79063919,1015,1015,1015,1015,0
20240119,165600,79063919,1015,1015,1015,1015,0
20240119,165500,79063919,1015,1015,1015,1015,0
20240119,165400,79063919,1015,1015,1015,1015,0
20240119,165300,79063919,1015,1015,1015,1015,0
20240119,165200,79063919,1015,1015,1015,1015,0
20240119,165100,79063919,1015,1015,1015,1015,0
20240119,165000,79063919,1015,1015,1015,1015,0
20240119,164900,79063919,1015,1015,1015,1015,0
20240119,164800,79063919,1015,1015,1015,1015,0
20240119,164700,79063919,1015,1015,1015,1015,0
20240119,164600,79063919,1015,1015,1015,1015,0
20240119,164500,79063919,1015,1015,1015,1015,0
20240119,164400,79063919,1015,1015,1015,1015,521
20240119,164300,79063919,1015,1015,1015,1015,0
20240119,164200,79063919,1015,1015,1015,1015,0
20240119,164100,79063919,1015,1015,1015,1015,0
20240119,164000,79063919,1015,1015,1015,1015,0
20240119,163900,79063919,1015,1015,1015,1015,0
20240119,163800,79063919,1015,1015,1015,1015,0
20240119,163700,79063919,1015,1015,1015,1015,0
20240119,163600,79063919,1015,1015,1015,1015,0
20240119,163500,79063919,1015,1015,1015,1015,0
20240119,163400,79063919,1015,1015,1015,1015,0
20240119,163300,79063919,1015,1015,1015,1015,0
20240119,163200,79063919,1015,1015,1015,1015,0
20240119,163100,79063919,1015,1015,1015,1015,0
20240119,163000,79063919,1015,1015,1015,1015,0
20240119,162900,79063919,1015,1015,1015,1015,0
20240119,162800,79063919,1015,1015,1015,1015,0
20240119,162700,79063919,1015,1015,1015,1015,0
20240119,162600,79063919,1015,1015,1015,1015,0
20240119,162500,79063919,1015,1015,1015,1015,0
20240119,162400,79063919,1015,1015,1015,1015,0
20240119,162300,79063919,1015,1015,1015,1015,0
20240119,162200,79063919,1015,1015,1015,1015,0
20240119,162100,79063919,1015,1015,1015,1015,0
20240119,162000,79063919,1015,1015,1015,1015,0
20240119,161900,79063919,1015,1015,1015,1015,0
20240119,161800,79063919,1015,1015,1015,1015,0
20240119,161700,79063919,1015,1015,1015,1015,0
20240119,161600,79063919,1015,1015,1015,1015,0
20240119,161500,79063919,1015,1015,1015,1015,0
20240119,161400,79063919,1015,1015,1015,1015,521
20240119,161300,79063919,1015,1015,1015,1015,0
20240119,161200,79063919,1015,1015,1015,1015,0
20240119,161100,79063919,1015,1015,1015,1015,0
20240119,161000,79063919,1015,1015,1015,1015,0
20240119,160900,79063919,1015,1015,1015,1015,0
20240119,160800,79063919,1015,1015,1015,1015,0
20240119,160700,79063919,1015,1015,1015,1015,0
20240119,160600,79063919,1015,1015,1015,1015,0
20240119,160500,79063919,1015,1015,1015,1015,0
20240119,160400,79063919,1015,1015,1015,1015,0
20240119,160300,79063919,1015,1015,1015,1015,0
20240119,160200,79063919,1015,1015,1015,1015,0
20240119,160100,79063919,1015,1015,1015,1015,0
20240119,160000,79063919,1015,1015,1015,1015,0
20240119,155900,79063919,1015,1015,1015,1015,0
20240119,155800,79063919,1015,1015,1015,1015,0
20240119,155700,79063919,1015,1015,1015,1015,0
20240119,155600,79063919,1015,1015,1015,1015,0
20240119,155500,79063919,1015,1015,1015,1015,0
20240119,155400,79063919,1015,1015,1015,1015,0
20240119,155300,79063919,1015,1015,1015,1015,0
20240119,155200,79063919,1015,1015,1015,1015,0
20240119,155100,79063919,1015,1015,1015,1015,0
20240119,155000,79063919,1015,1015,1015,1015,0
20240119,154900,79063919,1015,1015,1015,1015,0
20240119,154800,79063919,1015,1015,1015,1015,0
20240119,154700,79063919,1015,1015,1015,1015,0
20240119,154600,79063919,1015,1015,1015,1015,0
20240119,154500,79063919,1015,1015,1015,1015,0
20240119,154400,79063919,1015,1015,1015,1015,521
20240119,154300,79063919,1015,1015,1015,1015,0
20240119,154200,79063919,1015,1015,1015,1015,0
20240119,154100,79063919,1015,1015,1015,1015,0
20240119,154000,79063919,1015,1015,1015,1015,0
20240119,153900,79063919,1015,1015,1015,1015,0
20240119,153800,79063919,1015,1015,1015,1015,0
20240119,153700,79063919,1015,1015,1015,1015,0
20240119,153600,79063919,1015,1015,1015,1015,0
20240119,153500,79063919,1015,1015,1015,1015,0
20240119,153400,79063919,1015,1015,1015,1015,0
20240119,153300,79063919,1015,1015,1015,1015,0
20240119,153200,79063919,1015,1015,1015,1015,0
20240119,153100,79063919,1015,1015,1015,1015,0
20240119,153000,79063919,1015,1015,1015,1015,521
20240119,152900,78535104,1019,1019,1019,1019,0
20240119,152800,78535104,1019,1019,1019,1019,0
20240119,152700,78535104,1019,1019,1019,1019,0
20240119,152600,78535104,1019,1019,1019,1019,0
20240119,152500,78535104,1019,1019,1019,1019,0
20240119,152400,78535104,1019,1019,1019,1019,0
20240119,152300,78535104,1019,1019,1019,1019,0
20240119,152200,78535104,1019,1019,1019,1019,0
20240119,152100,78535104,1019,1019,1019,1019,0
20240119,152000,78535104,1019,1019,1019,1019,0
20240119,151900,78535104,1019,1019,1019,1019,0
20240119,151800,78535104,1019,1019,1019,1019,0
20240119,151700,78535104,1019,1019,1019,1019,0
20240119,151600,78535104,1019,1019,1019,1019,267
20240119,151500,78263031,1020,1020,1020,1020,262
20240119,151400,77995791,1019,1019,1019,1019,7
20240119,151300,77988658,1019,1019,1019,1019,26
20240119,151200,77962164,1019,1020,1020,1019,11
20240119,151100,77950954,1014,1014,1014,1014,0
20240119,151000,77950954,1014,1014,1014,1014,40
20240119,150900,77910394,1020,1020,1020,1020,0
20240119,150800,77910394,1020,1020,1020,1020,0
20240119,150700,77910394,1020,1020,1020,1020,4
20240119,150600,77906314,1020,1020,1020,1020,306
20240119,150500,77594194,1020,1020,1020,1020,0
20240119,150400,77594194,1020,1020,1020,1020,1
20240119,150300,77593174,1013,1013,1013,1013,0
20240119,150200,77593174,1013,1021,1021,1013,1015
20240119,150100,76563987,1022,1022,1022,1022,0
20240119,150000,76563987,1022,1022,1022,1022,20
20240119,145900,76543547,1022,1022,1022,1022,3
20240119,145800,76540481,1022,1022,1022,1022,3
20240119,145700,76537415,1022,1022,1022,1022,0
20240119,145600,76537415,1022,1022,1022,1022,0
20240119,145500,76537415,1022,1022,1022,1022,0
20240119,145400,76537415,1022,1022,1022,1022,0
20240119,145300,76537415,1022,1022,1022,1022,0
20240119,145200,76537415,1022,1022,1022,1022,0
20240119,145100,76537415,1022,1022,1022,1022,0
20240119,145000,76537415,1022,1022,1022,1022,100
20240119,144900,76435215,1022,1022,1022,1022,0
20240119,144800,76435215,1022,1022,1022,1022,0
20240119,144700,76435215,1022,1022,1022,1022,28
20240119,144600,76406599,1020,1020,1020,1020,0
20240119,144500,76406599,1020,1020,1020,1020,793
20240119,144400,75597739,1020,1020,1020,1020,0
20240119,144300,75597739,1020,1020,1020,1020,0
20240119,144200,75597739,1020,1020,1020,1020,0
20240119,144100,75597739,1020,1020,1020,1020,0
20240119,144000,75597739,1020,1013,1020,1013,456
20240119,143900,75135672,1013,1013,1013,1013,500
20240119,143800,74629172,1009,1009,1009,1009,0
20240119,143700,74629172,1009,1009,1009,1009,0
20240119,143600,74629172,1009,1012,1012,1009,98
20240119,143500,74530059,1013,1013,1013,1013,7
20240119,143400,74522968,1013,1013,1013,1013,8
20240119,143300,74514864,1013,1013,1013,1013,2
20240119,143200,74512838,1013,1013,1013,1013,266
20240119,143100,74243380,1014,1014,1014,1014,0
20240119,143000,74243380,1014,1014,1014,1014,1
20240119,142900,74242366,1013,1013,1013,1013,0
20240119,142800,74242366,1013,1013,1013,1013,0
20240119,142700,74242366,1013,1013,1013,1013,0
20240119,142600,74242366,1013,1013,1013,1013,2
20240119,142500,74240340,1013,1013,1013,1013,0
20240119,142400,74240340,1013,1013,1013,1013,1800
20240119,142300,72416940,1012,1012,1012,1012,0
20240119,142200,72416940,1012,1012,1012,1012,0
20240119,142100,72416940,1012,1012,1012,1012,0
20240119,142000,72416940,1012,1012,1012,1012,0
20240119,141900,72416940,1012,1012,1012,1012,0
20240119,141800,72416940,1012,1012,1012,1012,3
20240119,141700,72413904,1012,1012,1012,1012,0
20240119,141600,72413904,1012,1012,1012,1012,56
20240119,141500,72357232,1012,1012,1012,1012,30
20240119,141400,72326872,1011,1011,1011,1011,0
20240119,141300,72326872,1011,1011,1011,1011,0
20240119,141200,72326872,1011,1011,1011,1011,0
20240119,141100,72326872,1011,1011,1011,1011,0
20240119,141000,72326872,1011,1008,1011,1008,2954
20240119,140900,69345962,1008,1008,1008,1008,8
20240119,140800,69337898,1009,1010,1010,1009,1503
20240119,140700,67820372,1011,1011,1011,1010,1769
20240119,140600,66031921,1013,1013,1013,1013,354
20240119,140500,65673319,1013,1013,1013,1013,8
20240119,140400,65665215,1014,1013,1014,1013,53
20240119,140300,65611487,1014,1015,1015,1014,552
20240119,140200,65051504,1015,1015,1015,1015,0
20240119,140100,65051504,1015,1015,1015,1015,0
20240119,140000,65051504,1015,1015,1015,1015,0
20240119,135900,65051504,1015,1015,1015,1015,500
20240119,135800,64544004,1015,1015,1015,1015,0
20240119,135700,64544004,1015,1015,1015,1015,54
20240119,135600,64489194,1020,1017,1020,1015,780
20240119,135500,63696007,1017,1018,1018,1017,110
20240119,135400,63584062,1018,1018,1018,1018,15
20240119,135300,63568792,1020,1020,1020,1020,0
20240119,135200,63568792,1020,1018,1020,1018,2
20240119,135100,63566754,1019,1019,1019,1019,21
20240119,135000,63545355,1019,1019,1019,1019,8
20240119,134900,63537203,1019,1019,1019,1019,0
20240119,134800,63537203,1019,1019,1019,1019,91
20240119,134700,63444474,1019,1019,1019,1019,8
20240119,134600,63436322,1019,1020,1020,1019,153
20240119,134500,63280270,1020,1020,1020,1020,1
20240119,134400,63279250,1020,1020,1020,1020,0
20240119,134300,63279250,1020,1020,1020,1020,0
20240119,134200,63279250,1020,1023,1023,1020,101
20240119,134100,63175930,1023,1023,1023,1023,0
20240119,134000,63175930,1023,1023,1023,1023,0
20240119,133900,63175930,1023,1023,1023,1023,0
20240119,133800,63175930,1023,1023,1023,1023,11
20240119,133700,63164677,1023,1023,1023,1023,252
20240119,133600,62906881,1023,1023,1023,1023,0
20240119,133500,62906881,1023,1022,1023,1022,21
20240119,133400,62885418,1023,1023,1023,1023,1
20240119,133300,62884395,1022,1022,1022,1022,0
20240119,133200,62884395,1022,1022,1022,1022,1717
20240119,133100,61129621,1022,1022,1022,1022,0
20240119,133000,61129621,1022,1022,1022,1022,8
20240119,132900,61121445,1022,1022,1022,1022,8
20240119,132800,61113269,1022,1022,1022,1022,1477
20240119,132700,59603775,1022,1022,1022,1022,0
20240119,132600,59603775,1022,1022,1022,1022,0
20240119,132500,59603775,1022,1022,1022,1022,0
20240119,132400,59603775,1022,1022,1022,1022,0
20240119,132300,59603775,1022,1022,1022,1022,0
20240119,132200,59603775,1022,1022,1022,1022,0
20240119,132100,59603775,1022,1022,1022,1022,1
20240119,132000,59602753,1020,1020,1020,1020,0
20240119,131900,59602753,1020,1020,1020,1020,900
20240119,131800,58684753,1020,1020,1020,1020,0
20240119,131700,58684753,1020,1020,1020,1020,0
20240119,131600,58684753,1020,1021,1021,1020,465
20240119,131500,58210097,1021,1021,1021,1021,8
20240119,131400,58201929,1021,1021,1021,1021,8
20240119,131300,58193761,1022,1022,1022,1022,126
20240119,131200,58064989,1022,1022,1022,1022,0
20240119,131100,58064989,1022,1022,1022,1022,0
20240119,131000,58064989,1022,1022,1022,1022,9
20240119,130900,58055791,1022,1022,1022,1022,0
20240119,130800,58055791,1022,1022,1022,1022,0
20240119,130700,58055791,1022,1022,1022,1022,8
20240119,130600,58047615,1022,1022,1022,1022,0
20240119,130500,58047615,1022,1022,1022,1022,0
20240119,130400,58047615,1022,1022,1022,1022,8
20240119,130300,58039439,1022,1022,1022,1022,8
20240119,130200,58031263,1022,1022,1022,1022,9
20240119,130100,58022065,1022,1022,1022,1022,83
20240119,130000,57937239,1022,1021,1022,1021,367
20240119,125900,57562174,1021,1021,1021,1021,9
20240119,125800,57552985,1021,1021,1021,1021,128
20240119,125700,57422297,1021,1021,1021,1021,81
20240119,125600,57339596,1021,1021,1021,1021,0
20240119,125500,57339596,1021,1021,1021,1021,9
20240119,125400,57330407,1023,1023,1023,1023,0
20240119,125300,57330407,1023,1023,1023,1023,0
20240119,125200,57330407,1023,1023,1023,1023,0
20240119,125100,57330407,1023,1023,1023,1023,0
20240119,125000,57330407,1023,1023,1023,1023,0
20240119,124900,57330407,1023,1022,1023,1022,692
20240119,124800,56623182,1024,1024,1024,1024,3
20240119,124700,56620110,1024,1024,1024,1024,0
20240119,124600,56620110,1024,1024,1024,1024,0
20240119,124500,56620110,1024,1024,1024,1024,0
20240119,124400,56620110,1024,1024,1024,1024,200
20240119,124300,56415310,1023,1023,1023,1023,207
20240119,124200,56203549,1022,1022,1022,1022,0
20240119,124100,56203549,1022,1022,1022,1022,274
20240119,124000,55923521,1022,1023,1023,1022,99
20240119,123900,55822293,1022,1022,1022,1022,0
20240119,123800,55822293,1022,1022,1022,1022,0
20240119,123700,55822293,1022,1022,1022,1022,0
20240119,123600,55822293,1022,1022,1022,1022,0
20240119,123500,55822293,1022,1022,1022,1022,0
20240119,123400,55822293,1022,1022,1022,1022,0
20240119,123300,55822293,1022,1022,1022,1022,0
20240119,123200,55822293,1022,1022,1022,1022,2577
20240119,123100,53188599,1026,1026,1026,1026,1
20240119,123000,53187573,1023,1023,1023,1023,0
20240119,122900,53187573,1023,1023,1023,1023,0
20240119,122800,53187573,1023,1023,1023,1023,0
20240119,122700,53187573,1023,1023,1023,1023,0
20240119,122600,53187573,1023,1023,1023,1023,0
20240119,122500,53187573,1023,1024,1024,1023,3259
20240119,122400,49850968,1025,1025,1025,1025,0
20240119,122300,49850968,1025,1026,1026,1025,1014
20240119,122200,48811604,1026,1026,1026,1026,0
20240119,122100,48811604,1026,1026,1026,1026,0
20240119,122000,48811604,1026,1026,1026,1026,1
20240119,121900,48810578,1026,1026,1026,1026,0
20240119,121800,48810578,1026,1026,1026,1026,0
20240119,121700,48810578,1026,1026,1026,1026,200
20240119,121600,48605378,1029,1029,1029,1029,0
20240119,121500,48605378,1029,1029,1029,1029,0
20240119,121400,48605378,1029,1029,1029,1029,0
20240119,121300,48605378,1029,1029,1029,1029,10
20240119,121200,48595088,1029,1029,1029,1029,0
20240119,121100,48595088,1029,1029,1029,1029,0
20240119,121000,48595088,1029,1029,1029,1029,0
20240119,120900,48595088,1029,1029,1029,1029,0
20240119,120800,48595088,1029,1029,1029,1029,0
20240119,120700,48595088,1029,1029,1029,1029,0
20240119,120600,48595088,1029,1029,1029,1029,0
20240119,120500,48595088,1029,1029,1029,1029,100
20240119,120400,48492188,1029,1029,1029,1029,0
20240119,120300,48492188,1029,1029,1029,1029,0
20240119,120200,48492188,1029,1029,1029,1029,0
20240119,120100,48492188,1029,1029,1029,1029,0
20240119,120000,48492188,1029,1029,1029,1029,0
20240119,115900,48492188,1029,1029,1029,1029,0
20240119,115800,48492188,1029,1029,1029,1029,0
20240119,115700,48492188,1029,1028,1029,1028,23
20240119,115600,48468543,1024,1024,1024,1024,0
20240119,115500,48468543,1024,1024,1024,1024,0
20240119,115400,48468543,1024,1034,1034,1024,8001
20240119,115300,40263202,1034,1034,1034,1034,0
20240119,115200,40263202,1034,1034,1034,1034,0
20240119,115100,40263202,1034,1034,1034,1034,0
20240119,115000,40263202,1034,1034,1034,1034,0
20240119,114900,40263202,1034,1034,1034,1034,0
20240119,114800,40263202,1034,1034,1034,1034,0
20240119,114700,40263202,1034,1034,1034,1034,0
20240119,114600,40263202,1034,1034,1034,1034,0
20240119,114500,40263202,1034,1034,1034,1034,0
20240119,114400,40263202,1034,1034,1034,1034,0
20240119,114300,40263202,1034,1034,1034,1034,0
20240119,114200,40263202,1034,1034,1034,1034,0
20240119,114100,40263202,1034,1034,1034,1034,0
20240119,114000,40263202,1034,1034,1034,1034,1
20240119,113900,40262168,1034,1034,1034,1034,97
20240119,113800,40161870,1034,1034,1034,1034,0
20240119,113700,40161870,1034,1034,1034,1034,0
20240119,113600,40161870,1034,1034,1034,1034,0
20240119,113500,40161870,1034,1027,1034,1027,200
20240119,113400,39956269,1027,1027,1027,1027,0
20240119,113300,39956269,1027,1027,1027,1027,0
20240119,113200,39956269,1027,1027,1027,1027,0
20240119,113100,39956269,1027,1027,1027,1027,0
20240119,113000,39956269,1027,1027,1027,1027,0
20240119,112900,39956269,1027,1027,1027,1027,416
20240119,112800,39529037,1028,1028,1028,1028,122
20240119,112700,39403621,1028,1028,1028,1028,0
20240119,112600,39403621,1028,1029,1029,1028,620
20240119,112500,38766243,1036,1036,1036,1036,0
20240119,112400,38766243,1036,1036,1036,1036,0
20240119,112300,38766243,1036,1036,1036,1036,1
20240119,112200,38765207,1029,1029,1029,1029,0
20240119,112100,38765207,1029,1029,1029,1029,0
20240119,112000,38765207,1029,1029,1029,1029,700
20240119,111900,38044907,1036,1036,1036,1036,0
20240119,111800,38044907,1036,1036,1036,1036,0
20240119,111700,38044907,1036,1036,1036,1036,1
20240119,111600,38043871,1029,1029,1029,1029,0
20240119,111500,38043871,1029,1029,1029,1029,0
20240119,111400,38043871,1029,1029,1029,1029,1
20240119,111300,38042842,1029,1029,1029,1029,0
20240119,111200,38042842,1029,1029,1029,1029,0
20240119,111100,38042842,1029,1029,1029,1029,0
20240119,111000,38042842,1029,1029,1029,1029,350
20240119,110900,37682692,1037,1030,1037,1030,1681
20240119,110800,35951255,1037,1037,1037,1037,1
20240119,110700,35950218,1030,1031,1031,1030,1000
20240119,110600,34920008,1039,1039,1039,1039,0
20240119,110500,34920008,1039,1039,1039,1039,0
20240119,110400,34920008,1039,1031,1039,1031,3726
20240119,110300,31069086,1032,1032,1032,1032,0
20240119,110200,31069086,1032,1032,1032,1032,0
20240119,110100,31069086,1032,1032,1032,1032,68
20240119,110000,30998910,1037,1037,1037,1037,0
20240119,105900,30998910,1037,1037,1037,1037,2
20240119,105800,30996836,1039,1039,1039,1039,0
20240119,105700,30996836,1039,1039,1039,1039,0
20240119,105600,30996836,1039,1039,1039,1039,0
20240119,105500,30996836,1039,1039,1039,1039,0
20240119,105400,30996836,1039,1031,1039,1031,30
20240119,105300,30965842,1031,1031,1031,1031,0
20240119,105200,30965842,1031,1031,1031,1031,0
20240119,105100,30965842,1031,1031,1031,1031,0
20240119,105000,30965842,1031,1031,1031,1031,30
20240119,104900,30934912,1031,1032,1032,1031,1533
20240119,104800,29353778,1039,1039,1039,1039,0
20240119,104700,29353778,1039,1039,1039,1039,0
20240119,104600,29353778,1039,1039,1039,1039,585
20240119,104500,28745963,1039,1039,1039,1039,0
20240119,104400,28745963,1039,1039,1039,1039,0
20240119,104300,28745963,1039,1039,1039,1039,0
20240119,104200,28745963,1039,1039,1039,1039,0
20240119,104100,28745963,1039,1039,1039,1039,0
20240119,104000,28745963,1039,1039,1039,1039,0
20240119,103900,28745963,1039,1039,1039,1039,0
20240119,103800,28745963,1039,1039,1039,1039,0
20240119,103700,28745963,1039,1039,1039,1039,1
20240119,103600,28744924,1033,1033,1033,1033,0
20240119,103500,28744924,1033,1033,1033,1033,0
20240119,103400,28744924,1033,1035,1035,1033,3450
20240119,103300,25181020,1034,1034,1034,1034,0
20240119,103200,25181020,1034,1034,1034,1034,0
20240119,103100,25181020,1034,1034,1034,1034,0
20240119,103000,25181020,1034,1034,1034,1034,153
20240119,102900,25022818,1034,1034,1034,1034,100
20240119,102800,24919418,1033,1033,1033,1033,0
20240119,102700,24919418,1033,1033,1033,1033,1500
20240119,102600,23369918,1034,1034,1034,1034,5
20240119,102500,23364748,1033,1033,1033,1033,231
20240119,102400,23126125,1033,1033,1033,1033,0
20240119,102300,23126125,1033,1032,1033,1032,98
20240119,102200,23024988,1032,1032,1032,1032,0
20240119,102100,23024988,1032,1032,1032,1032,0
20240119,102000,23024988,1032,1032,1032,1032,0
20240119,101900,23024988,1032,1032,1032,1032,0
20240119,101800,23024988,1032,1032,1032,1032,3
20240119,101700,23021892,1032,1032,1032,1032,0
20240119,101600,23021892,1032,1032,1032,1032,0
20240119,101500,23021892,1032,1032,1032,1032,0
20240119,101400,23021892,1032,1032,1032,1032,0
20240119,101300,23021892,1032,1032,1032,1032,805
20240119,101200,22191132,1032,1032,1032,1032,464
20240119,101100,21712284,1033,1032,1033,1032,256
20240119,101000,21448091,1033,1033,1033,1033,0
20240119,100900,21448091,1033,1033,1033,1033,0
20240119,100800,21448091,1033,1033,1033,1033,0
20240119,100700,21448091,1033,1033,1033,1033,288
20240119,100600,21150587,1033,1033,1033,1033,0
20240119,100500,21150587,1033,1033,1033,1033,75
20240119,100400,21073112,1040,1040,1040,1040,0
20240119,100300,21073112,1040,1040,1040,1040,0
20240119,100200,21073112,1040,1040,1040,1040,3
20240119,100100,21069992,1040,1040,1040,1040,0
20240119,100000,21069992,1040,1036,1040,1036,21
20240119,095900,21048232,1037,1034,1037,1034,101
20240119,095800,20943795,1040,1040,1040,1040,0
20240119,095700,20943795,1040,1040,1040,1040,0
20240119,095600,20943795,1040,1040,1040,1040,0
20240119,095500,20943795,1040,1040,1040,1040,0
20240119,095400,20943795,1040,1039,1040,1039,5
20240119,095300,20938598,1034,1034,1034,1034,0
20240119,095200,20938598,1034,1034,1034,1034,0
20240119,095100,20938598,1034,1034,1034,1034,1024
20240119,095000,19879782,1034,1034,1034,1034,0
20240119,094900,19879782,1034,1040,1040,1034,412
20240119,094800,19453762,1034,1040,1040,1034,71
20240119,094700,19380292,1034,1034,1034,1034,0
20240119,094600,19380292,1034,1034,1034,1034,0
20240119,094500,19380292,1034,1034,1034,1034,0
20240119,094400,19380292,1034,1034,1034,1034,0
20240119,094300,19380292,1034,1034,1034,1034,0
20240119,094200,19380292,1034,1034,1034,1034,0
20240119,094100,19380292,1034,1034,1034,1034,0
20240119,094000,19380292,1034,1034,1034,1034,0
20240119,093900,19380292,1034,1040,1040,1034,632
20240119,093800,18726612,1034,1034,1034,1034,150
20240119,093700,18571512,1040,1040,1040,1040,0
20240119,093600,18571512,1040,1040,1040,1040,0
20240119,093500,18571512,1040,1040,1040,1040,0
20240119,093400,18571512,1040,1040,1040,1040,5
20240119,093300,18566312,1040,1040,1040,1040,0
20240119,093200,18566312,1040,1040,1040,1040,0
20240119,093100,18566312,1040,1040,1040,1040,0
20240119,093000,18566312,1040,1040,1040,1040,0
20240119,092900,18566312,1040,1040,1040,1040,1310
20240119,092800,17203912,1040,1039,1040,1038,1734
20240119,092700,15401264,1039,1039,1039,1039,0
20240119,092600,15401264,1039,1039,1039,1039,0
20240119,092500,15401264,1039,1039,1039,1039,135
20240119,092400,15260999,1039,1038,1039,1032,75
20240119,092300,15183381,1031,1031,1031,1031,0
20240119,092200,15183381,1031,1031,1031,1031,0
20240119,092100,15183381,1031,1031,1031,1031,1010
20240119,092000,14142071,1040,1031,1040,1031,460
20240119,091900,13667726,1040,1040,1040,1040,0
20240119,091800,13667726,1040,1040,1040,1040,0
20240119,091700,13667726,1040,1040,1040,1040,0
20240119,091600,13667726,1040,1040,1040,1040,1
20240119,091500,13666686,1040,1040,1040,1040,0
20240119,091400,13666686,1040,1040,1040,1040,0
20240119,091300,13666686,1040,1031,1040,1031,11
20240119,091200,13655336,1040,1040,1040,1040,3
20240119,091100,13652216,1042,1042,1042,1042,1
20240119,091000,13651174,1031,1039,1039,1031,1000
20240119,090900,12619095,1040,1041,1041,1040,2
20240119,090800,12617014,1042,1042,1042,1042,1
20240119,090700,12615972,1043,1040,1043,1040,440
20240119,090600,12158369,1040,1044,1044,1040,850
20240119,090500,11273369,1044,1040,1044,1040,1088
20240119,090400,10141845,1044,1040,1044,1040,3875
20240119,090300,6111841,1040,1040,1040,1040,1223
20240119,090200,4839921,1040,1040,1040,1040,579
20240119,090100,4237761,1050,1040,1050,1040,455
20240119,090000,3764551,1053,1060,1060,1033,3563