KissMeData/044480/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,192800,27379699,1101,1101,1101,1101,2288
20240118,192700,27379699,1101,1101,1101,1101,0
20240118,192600,27379699,1101,1101,1101,1101,0
20240118,192500,27379699,1101,1101,1101,1101,0
20240118,192400,27379699,1101,1101,1101,1101,0
20240118,192300,27379699,1101,1101,1101,1101,0
20240118,192200,27379699,1101,1101,1101,1101,0
20240118,192100,27379699,1101,1101,1101,1101,0
20240118,192000,27379699,1101,1101,1101,1101,0
20240118,191900,27379699,1101,1101,1101,1101,0
20240118,191800,27379699,1101,1101,1101,1101,0
20240118,191700,27379699,1101,1101,1101,1101,0
20240118,191600,27379699,1101,1101,1101,1101,0
20240118,191500,27379699,1101,1101,1101,1101,0
20240118,191400,27379699,1101,1101,1101,1101,0
20240118,191300,27379699,1101,1101,1101,1101,0
20240118,191200,27379699,1101,1101,1101,1101,0
20240118,191100,27379699,1101,1101,1101,1101,0
20240118,191000,27379699,1101,1101,1101,1101,0
20240118,190900,27379699,1101,1101,1101,1101,0
20240118,190800,27379699,1101,1101,1101,1101,0
20240118,190700,27379699,1101,1101,1101,1101,0
20240118,190600,27379699,1101,1101,1101,1101,0
20240118,190500,27379699,1101,1101,1101,1101,0
20240118,190400,27379699,1101,1101,1101,1101,0
20240118,190300,27379699,1101,1101,1101,1101,0
20240118,190200,27379699,1101,1101,1101,1101,0
20240118,190100,27379699,1101,1101,1101,1101,0
20240118,190000,27379699,1101,1101,1101,1101,0
20240118,185900,27379699,1101,1101,1101,1101,0
20240118,185800,27379699,1101,1101,1101,1101,2288
20240118,185700,27379699,1101,1101,1101,1101,0
20240118,185600,27379699,1101,1101,1101,1101,0
20240118,185500,27379699,1101,1101,1101,1101,0
20240118,185400,27379699,1101,1101,1101,1101,0
20240118,185300,27379699,1101,1101,1101,1101,0
20240118,185200,27379699,1101,1101,1101,1101,0
20240118,185100,27379699,1101,1101,1101,1101,0
20240118,185000,27379699,1101,1101,1101,1101,0
20240118,184900,27379699,1101,1101,1101,1101,0
20240118,184800,27379699,1101,1101,1101,1101,0
20240118,184700,27379699,1101,1101,1101,1101,0
20240118,184600,27379699,1101,1101,1101,1101,0
20240118,184500,27379699,1101,1101,1101,1101,0
20240118,184400,27379699,1101,1101,1101,1101,0
20240118,184300,27379699,1101,1101,1101,1101,0
20240118,184200,27379699,1101,1101,1101,1101,0
20240118,184100,27379699,1101,1101,1101,1101,0
20240118,184000,27379699,1101,1101,1101,1101,0
20240118,183900,27379699,1101,1101,1101,1101,0
20240118,183800,27379699,1101,1101,1101,1101,0
20240118,183700,27379699,1101,1101,1101,1101,0
20240118,183600,27379699,1101,1101,1101,1101,0
20240118,183500,27379699,1101,1101,1101,1101,0
20240118,183400,27379699,1101,1101,1101,1101,0
20240118,183300,27379699,1101,1101,1101,1101,0
20240118,183200,27379699,1101,1101,1101,1101,0
20240118,183100,27379699,1101,1101,1101,1101,0
20240118,183000,27379699,1101,1101,1101,1101,0
20240118,182900,27379699,1101,1101,1101,1101,0
20240118,182800,27379699,1101,1101,1101,1101,2288
20240118,182700,27379699,1101,1101,1101,1101,0
20240118,182600,27379699,1101,1101,1101,1101,0
20240118,182500,27379699,1101,1101,1101,1101,0
20240118,182400,27379699,1101,1101,1101,1101,0
20240118,182300,27379699,1101,1101,1101,1101,0
20240118,182200,27379699,1101,1101,1101,1101,0
20240118,182100,27379699,1101,1101,1101,1101,0
20240118,182000,27379699,1101,1101,1101,1101,0
20240118,181900,27379699,1101,1101,1101,1101,0
20240118,181800,27379699,1101,1101,1101,1101,0
20240118,181700,27379699,1101,1101,1101,1101,0
20240118,181600,27379699,1101,1101,1101,1101,0
20240118,181500,27379699,1101,1101,1101,1101,0
20240118,181400,27379699,1101,1101,1101,1101,0
20240118,181300,27379699,1101,1101,1101,1101,0
20240118,181200,27379699,1101,1101,1101,1101,0
20240118,181100,27379699,1101,1101,1101,1101,0
20240118,181000,27379699,1101,1101,1101,1101,0
20240118,180900,27379699,1101,1101,1101,1101,0
20240118,180800,27379699,1101,1101,1101,1101,0
20240118,180700,27379699,1101,1101,1101,1101,0
20240118,180600,27379699,1101,1101,1101,1101,0
20240118,180500,27379699,1101,1101,1101,1101,0
20240118,180400,27379699,1101,1101,1101,1101,0
20240118,180300,27379699,1101,1101,1101,1101,0
20240118,180200,27379699,1101,1101,1101,1101,0
20240118,180100,27379699,1101,1101,1101,1101,0
20240118,180000,27379699,1101,1101,1101,1101,0
20240118,175900,27379699,1101,1101,1101,1101,0
20240118,175800,27379699,1101,1101,1101,1101,2288
20240118,175700,27379699,1101,1101,1101,1101,0
20240118,175600,27379699,1101,1101,1101,1101,0
20240118,175500,27379699,1101,1101,1101,1101,0
20240118,175400,27379699,1101,1101,1101,1101,0
20240118,175300,27379699,1101,1101,1101,1101,0
20240118,175200,27379699,1101,1101,1101,1101,0
20240118,175100,27379699,1101,1101,1101,1101,0
20240118,175000,27379699,1101,1101,1101,1101,0
20240118,174900,27379699,1101,1101,1101,1101,0
20240118,174800,27379699,1101,1101,1101,1101,0
20240118,174700,27379699,1101,1101,1101,1101,0
20240118,174600,27379699,1101,1101,1101,1101,0
20240118,174500,27379699,1101,1101,1101,1101,0
20240118,174400,27379699,1101,1101,1101,1101,0
20240118,174300,27379699,1101,1101,1101,1101,0
20240118,174200,27379699,1101,1101,1101,1101,0
20240118,174100,27379699,1101,1101,1101,1101,0
20240118,174000,27379699,1101,1101,1101,1101,0
20240118,173900,27379699,1101,1101,1101,1101,0
20240118,173800,27379699,1101,1101,1101,1101,0
20240118,173700,27379699,1101,1101,1101,1101,0
20240118,173600,27379699,1101,1101,1101,1101,0
20240118,173500,27379699,1101,1101,1101,1101,0
20240118,173400,27379699,1101,1101,1101,1101,0
20240118,173300,27379699,1101,1101,1101,1101,0
20240118,173200,27379699,1101,1101,1101,1101,0
20240118,173100,27379699,1101,1101,1101,1101,0
20240118,173000,27379699,1101,1101,1101,1101,0
20240118,172900,27379699,1101,1101,1101,1101,0
20240118,172800,27379699,1101,1101,1101,1101,2288
20240118,172700,27379699,1101,1101,1101,1101,0
20240118,172600,27379699,1101,1101,1101,1101,0
20240118,172500,27379699,1101,1101,1101,1101,0
20240118,172400,27379699,1101,1101,1101,1101,0
20240118,172300,27379699,1101,1101,1101,1101,0
20240118,172200,27379699,1101,1101,1101,1101,0
20240118,172100,27379699,1101,1101,1101,1101,0
20240118,172000,27379699,1101,1101,1101,1101,0
20240118,171900,27379699,1101,1101,1101,1101,0
20240118,171800,27379699,1101,1101,1101,1101,0
20240118,171700,27379699,1101,1101,1101,1101,0
20240118,171600,27379699,1101,1101,1101,1101,0
20240118,171500,27379699,1101,1101,1101,1101,0
20240118,171400,27379699,1101,1101,1101,1101,0
20240118,171300,27379699,1101,1101,1101,1101,0
20240118,171200,27379699,1101,1101,1101,1101,0
20240118,171100,27379699,1101,1101,1101,1101,0
20240118,171000,27379699,1101,1101,1101,1101,0
20240118,170900,27379699,1101,1101,1101,1101,0
20240118,170800,27379699,1101,1101,1101,1101,0
20240118,170700,27379699,1101,1101,1101,1101,0
20240118,170600,27379699,1101,1101,1101,1101,0
20240118,170500,27379699,1101,1101,1101,1101,0
20240118,170400,27379699,1101,1101,1101,1101,0
20240118,170300,27379699,1101,1101,1101,1101,0
20240118,170200,27379699,1101,1101,1101,1101,0
20240118,170100,27379699,1101,1101,1101,1101,0
20240118,170000,27379699,1101,1101,1101,1101,0
20240118,165900,27379699,1101,1101,1101,1101,0
20240118,165800,27379699,1101,1101,1101,1101,2288
20240118,165700,27379699,1101,1101,1101,1101,0
20240118,165600,27379699,1101,1101,1101,1101,0
20240118,165500,27379699,1101,1101,1101,1101,0
20240118,165400,27379699,1101,1101,1101,1101,0
20240118,165300,27379699,1101,1101,1101,1101,0
20240118,165200,27379699,1101,1101,1101,1101,0
20240118,165100,27379699,1101,1101,1101,1101,0
20240118,165000,27379699,1101,1101,1101,1101,0
20240118,164900,27379699,1101,1101,1101,1101,0
20240118,164800,27379699,1101,1101,1101,1101,0
20240118,164700,27379699,1101,1101,1101,1101,0
20240118,164600,27379699,1101,1101,1101,1101,0
20240118,164500,27379699,1101,1101,1101,1101,0
20240118,164400,27379699,1101,1101,1101,1101,0
20240118,164300,27379699,1101,1101,1101,1101,0
20240118,164200,27379699,1101,1101,1101,1101,0
20240118,164100,27379699,1101,1101,1101,1101,0
20240118,164000,27379699,1101,1101,1101,1101,0
20240118,163900,27379699,1101,1101,1101,1101,0
20240118,163800,27379699,1101,1101,1101,1101,0
20240118,163700,27379699,1101,1101,1101,1101,0
20240118,163600,27379699,1101,1101,1101,1101,0
20240118,163500,27379699,1101,1101,1101,1101,0
20240118,163400,27379699,1101,1101,1101,1101,0
20240118,163300,27379699,1101,1101,1101,1101,0
20240118,163200,27379699,1101,1101,1101,1101,0
20240118,163100,27379699,1101,1101,1101,1101,0
20240118,163000,27379699,1101,1101,1101,1101,0
20240118,162900,27379699,1101,1101,1101,1101,0
20240118,162800,27379699,1101,1101,1101,1101,2288
20240118,162700,27379699,1101,1101,1101,1101,0
20240118,162600,27379699,1101,1101,1101,1101,0
20240118,162500,27379699,1101,1101,1101,1101,0
20240118,162400,27379699,1101,1101,1101,1101,0
20240118,162300,27379699,1101,1101,1101,1101,0
20240118,162200,27379699,1101,1101,1101,1101,0
20240118,162100,27379699,1101,1101,1101,1101,0
20240118,162000,27379699,1101,1101,1101,1101,0
20240118,161900,27379699,1101,1101,1101,1101,0
20240118,161800,27379699,1101,1101,1101,1101,0
20240118,161700,27379699,1101,1101,1101,1101,0
20240118,161600,27379699,1101,1101,1101,1101,0
20240118,161500,27379699,1101,1101,1101,1101,0
20240118,161400,27379699,1101,1101,1101,1101,0
20240118,161300,27379699,1101,1101,1101,1101,0
20240118,161200,27379699,1101,1101,1101,1101,0
20240118,161100,27379699,1101,1101,1101,1101,0
20240118,161000,27379699,1101,1101,1101,1101,0
20240118,160900,27379699,1101,1101,1101,1101,0
20240118,160800,27379699,1101,1101,1101,1101,0
20240118,160700,27379699,1101,1101,1101,1101,0
20240118,160600,27379699,1101,1101,1101,1101,0
20240118,160500,27379699,1101,1101,1101,1101,0
20240118,160400,27379699,1101,1101,1101,1101,0
20240118,160300,27379699,1101,1101,1101,1101,0
20240118,160200,27379699,1101,1101,1101,1101,0
20240118,160100,27379699,1101,1101,1101,1101,0
20240118,160000,27379699,1101,1101,1101,1101,0
20240118,155900,27379699,1101,1101,1101,1101,0
20240118,155800,27379699,1101,1101,1101,1101,2288
20240118,155700,27379699,1101,1101,1101,1101,0
20240118,155600,27379699,1101,1101,1101,1101,0
20240118,155500,27379699,1101,1101,1101,1101,0
20240118,155400,27379699,1101,1101,1101,1101,0
20240118,155300,27379699,1101,1101,1101,1101,0
20240118,155200,27379699,1101,1101,1101,1101,0
20240118,155100,27379699,1101,1101,1101,1101,0
20240118,155000,27379699,1101,1101,1101,1101,0
20240118,154900,27379699,1101,1101,1101,1101,0
20240118,154800,27379699,1101,1101,1101,1101,0
20240118,154700,27379699,1101,1101,1101,1101,0
20240118,154600,27379699,1101,1101,1101,1101,0
20240118,154500,27379699,1101,1101,1101,1101,0
20240118,154400,27379699,1101,1101,1101,1101,0
20240118,154300,27379699,1101,1101,1101,1101,0
20240118,154200,27379699,1101,1101,1101,1101,0
20240118,154100,27379699,1101,1101,1101,1101,0
20240118,154000,27379699,1101,1101,1101,1101,0
20240118,153900,27379699,1101,1101,1101,1101,0
20240118,153800,27379699,1101,1101,1101,1101,0
20240118,153700,27379699,1101,1101,1101,1101,0
20240118,153600,27379699,1101,1101,1101,1101,0
20240118,153500,27379699,1101,1101,1101,1101,0
20240118,153400,27379699,1101,1101,1101,1101,0
20240118,153300,27379699,1101,1101,1101,1101,0
20240118,153200,27379699,1101,1101,1101,1101,0
20240118,153100,27379699,1101,1101,1101,1101,0
20240118,153000,27379699,1101,1101,1101,1101,2288
20240118,152900,24860611,1108,1108,1108,1108,0
20240118,152800,24860611,1108,1108,1108,1108,0
20240118,152700,24860611,1108,1108,1108,1108,0
20240118,152600,24860611,1108,1108,1108,1108,0
20240118,152500,24860611,1108,1108,1108,1108,0
20240118,152400,24860611,1108,1108,1108,1108,0
20240118,152300,24860611,1108,1108,1108,1108,0
20240118,152200,24860611,1108,1108,1108,1108,0
20240118,152100,24860611,1108,1108,1108,1108,0
20240118,152000,24860611,1108,1108,1108,1108,0
20240118,151900,24860611,1108,1108,1108,1108,0
20240118,151800,24860611,1108,1108,1108,1108,0
20240118,151700,24860611,1108,1108,1108,1108,0
20240118,151600,24860611,1108,1108,1108,1108,0
20240118,151500,24860611,1108,1106,1108,1106,68
20240118,151400,24785395,1107,1107,1107,1106,4
20240118,151300,24780969,1108,1108,1108,1108,0
20240118,151200,24780969,1108,1108,1108,1108,2
20240118,151100,24778753,1108,1108,1108,1108,5
20240118,151000,24773213,1108,1108,1108,1108,100
20240118,150900,24662413,1108,1108,1108,1108,0
20240118,150800,24662413,1108,1108,1108,1108,0
20240118,150700,24662413,1108,1108,1108,1108,0
20240118,150600,24662413,1108,1108,1108,1108,0
20240118,150500,24662413,1108,1108,1108,1108,0
20240118,150400,24662413,1108,1108,1108,1108,0
20240118,150300,24662413,1108,1108,1108,1108,0
20240118,150200,24662413,1108,1108,1108,1108,0
20240118,150100,24662413,1108,1108,1108,1108,0
20240118,150000,24662413,1108,1108,1108,1108,0
20240118,145900,24662413,1108,1108,1108,1108,0
20240118,145800,24662413,1108,1108,1108,1108,0
20240118,145700,24662413,1108,1105,1108,1105,2
20240118,145600,24660200,1105,1108,1108,1105,41
20240118,145500,24614775,1105,1107,1107,1105,229
20240118,145400,24361529,1107,1107,1107,1107,216
20240118,145300,24122417,1107,1107,1107,1107,1
20240118,145200,24121310,1108,1108,1108,1108,0
20240118,145100,24121310,1108,1108,1108,1108,0
20240118,145000,24121310,1108,1108,1108,1108,0
20240118,144900,24121310,1108,1108,1108,1108,0
20240118,144800,24121310,1108,1108,1108,1108,0
20240118,144700,24121310,1108,1108,1108,1108,0
20240118,144600,24121310,1108,1108,1108,1108,0
20240118,144500,24121310,1108,1108,1108,1108,0
20240118,144400,24121310,1108,1108,1108,1108,0
20240118,144300,24121310,1108,1108,1108,1108,0
20240118,144200,24121310,1108,1108,1108,1108,0
20240118,144100,24121310,1108,1108,1108,1108,0
20240118,144000,24121310,1108,1108,1108,1108,0
20240118,143900,24121310,1108,1108,1108,1108,0
20240118,143800,24121310,1108,1108,1108,1108,0
20240118,143700,24121310,1108,1108,1108,1108,0
20240118,143600,24121310,1108,1108,1108,1108,0
20240118,143500,24121310,1108,1108,1108,1108,0
20240118,143400,24121310,1108,1108,1108,1108,0
20240118,143300,24121310,1108,1108,1108,1108,0
20240118,143200,24121310,1108,1108,1108,1108,0
20240118,143100,24121310,1108,1108,1108,1108,0
20240118,143000,24121310,1108,1108,1108,1108,0
20240118,142900,24121310,1108,1108,1108,1108,0
20240118,142800,24121310,1108,1108,1108,1108,1
20240118,142700,24120202,1105,1105,1105,1105,411
20240118,142600,23666047,1105,1105,1105,1105,0
20240118,142500,23666047,1105,1105,1105,1105,0
20240118,142400,23666047,1105,1105,1105,1105,0
20240118,142300,23666047,1105,1107,1107,1105,1409
20240118,142200,22108079,1108,1108,1108,1108,0
20240118,142100,22108079,1108,1108,1108,1108,0
20240118,142000,22108079,1108,1108,1108,1108,0
20240118,141900,22108079,1108,1108,1108,1108,0
20240118,141800,22108079,1108,1108,1108,1108,0
20240118,141700,22108079,1108,1108,1108,1108,0
20240118,141600,22108079,1108,1108,1108,1108,0
20240118,141500,22108079,1108,1108,1108,1108,0
20240118,141400,22108079,1108,1108,1108,1108,1797
20240118,141300,20117003,1108,1108,1108,1108,0
20240118,141200,20117003,1108,1108,1108,1108,0
20240118,141100,20117003,1108,1108,1108,1108,0
20240118,141000,20117003,1108,1108,1108,1108,0
20240118,140900,20117003,1108,1108,1108,1108,0
20240118,140800,20117003,1108,1108,1108,1108,0
20240118,140700,20117003,1108,1108,1108,1108,0
20240118,140600,20117003,1108,1108,1108,1108,0
20240118,140500,20117003,1108,1108,1108,1108,0
20240118,140400,20117003,1108,1108,1108,1108,0
20240118,140300,20117003,1108,1108,1108,1108,0
20240118,140200,20117003,1108,1108,1108,1108,0
20240118,140100,20117003,1108,1108,1108,1108,0
20240118,140000,20117003,1108,1108,1108,1108,0
20240118,135900,20117003,1108,1108,1108,1108,0
20240118,135800,20117003,1108,1108,1108,1108,0
20240118,135700,20117003,1108,1108,1108,1108,0
20240118,135600,20117003,1108,1108,1108,1108,1
20240118,135500,20115895,1106,1106,1106,1106,2
20240118,135400,20113683,1107,1107,1107,1107,6
20240118,135300,20107041,1108,1108,1108,1108,10
20240118,135200,20095961,1108,1108,1108,1108,0
20240118,135100,20095961,1108,1108,1108,1108,0
20240118,135000,20095961,1108,1108,1108,1108,0
20240118,134900,20095961,1108,1108,1108,1108,0
20240118,134800,20095961,1108,1108,1108,1108,0
20240118,134700,20095961,1108,1108,1108,1108,0
20240118,134600,20095961,1108,1108,1108,1108,0
20240118,134500,20095961,1108,1108,1108,1108,0
20240118,134400,20095961,1108,1108,1108,1108,0
20240118,134300,20095961,1108,1108,1108,1108,50
20240118,134200,20040561,1108,1108,1108,1108,0
20240118,134100,20040561,1108,1108,1108,1108,0
20240118,134000,20040561,1108,1108,1108,1108,0
20240118,133900,20040561,1108,1108,1108,1108,0
20240118,133800,20040561,1108,1108,1108,1108,0
20240118,133700,20040561,1108,1108,1108,1108,0
20240118,133600,20040561,1108,1108,1108,1108,0
20240118,133500,20040561,1108,1108,1108,1108,0
20240118,133400,20040561,1108,1108,1108,1108,0
20240118,133300,20040561,1108,1108,1108,1108,0
20240118,133200,20040561,1108,1108,1108,1108,0
20240118,133100,20040561,1108,1108,1108,1108,0
20240118,133000,20040561,1108,1108,1108,1108,0
20240118,132900,20040561,1108,1108,1108,1108,0
20240118,132800,20040561,1108,1108,1108,1108,0
20240118,132700,20040561,1108,1108,1108,1108,0
20240118,132600,20040561,1108,1108,1108,1108,0
20240118,132500,20040561,1108,1108,1108,1108,0
20240118,132400,20040561,1108,1108,1108,1108,0
20240118,132300,20040561,1108,1108,1108,1108,0
20240118,132200,20040561,1108,1108,1108,1108,0
20240118,132100,20040561,1108,1108,1108,1108,0
20240118,132000,20040561,1108,1108,1108,1108,0
20240118,131900,20040561,1108,1108,1108,1108,0
20240118,131800,20040561,1108,1108,1108,1108,0
20240118,131700,20040561,1108,1108,1108,1108,0
20240118,131600,20040561,1108,1108,1108,1108,0
20240118,131500,20040561,1108,1108,1108,1108,0
20240118,131400,20040561,1108,1108,1108,1108,0
20240118,131300,20040561,1108,1108,1108,1108,0
20240118,131200,20040561,1108,1108,1108,1108,0
20240118,131100,20040561,1108,1108,1108,1108,0
20240118,131000,20040561,1108,1108,1108,1108,500
20240118,130900,19486561,1108,1108,1108,1108,0
20240118,130800,19486561,1108,1108,1108,1108,0
20240118,130700,19486561,1108,1108,1108,1108,0
20240118,130600,19486561,1108,1108,1108,1108,0
20240118,130500,19486561,1108,1108,1108,1108,0
20240118,130400,19486561,1108,1108,1108,1108,0
20240118,130300,19486561,1108,1108,1108,1108,0
20240118,130200,19486561,1108,1108,1108,1108,0
20240118,130100,19486561,1108,1108,1108,1108,0
20240118,130000,19486561,1108,1108,1108,1108,0
20240118,125900,19486561,1108,1108,1108,1108,0
20240118,125800,19486561,1108,1108,1108,1108,0
20240118,125700,19486561,1108,1108,1108,1108,0
20240118,125600,19486561,1108,1108,1108,1108,0
20240118,125500,19486561,1108,1108,1108,1108,0
20240118,125400,19486561,1108,1108,1108,1108,0
20240118,125300,19486561,1108,1108,1108,1108,0
20240118,125200,19486561,1108,1108,1108,1108,0
20240118,125100,19486561,1108,1108,1108,1108,0
20240118,125000,19486561,1108,1108,1108,1108,0
20240118,124900,19486561,1108,1108,1108,1108,500
20240118,124800,18932561,1108,1108,1108,1108,0
20240118,124700,18932561,1108,1108,1108,1108,0
20240118,124600,18932561,1108,1108,1108,1108,3
20240118,124500,18929237,1108,1108,1108,1108,0
20240118,124400,18929237,1108,1108,1108,1108,0
20240118,124300,18929237,1108,1108,1108,1108,0
20240118,124200,18929237,1108,1108,1108,1108,0
20240118,124100,18929237,1108,1108,1108,1108,0
20240118,124000,18929237,1108,1108,1108,1108,368
20240118,123900,18521493,1108,1108,1108,1108,2
20240118,123800,18519277,1109,1109,1109,1109,0
20240118,123700,18519277,1109,1109,1109,1109,0
20240118,123600,18519277,1109,1108,1109,1108,8
20240118,123500,18510408,1108,1108,1108,1108,3
20240118,123400,18507084,1108,1108,1108,1108,3
20240118,123300,18503760,1108,1108,1108,1108,30
20240118,123200,18470520,1108,1108,1108,1108,0
20240118,123100,18470520,1108,1108,1108,1108,1
20240118,123000,18469412,1109,1109,1109,1109,0
20240118,122900,18469412,1109,1109,1109,1109,0
20240118,122800,18469412,1109,1109,1109,1109,0
20240118,122700,18469412,1109,1109,1109,1109,0
20240118,122600,18469412,1109,1109,1109,1109,0
20240118,122500,18469412,1109,1109,1109,1109,0
20240118,122400,18469412,1109,1109,1109,1109,0
20240118,122300,18469412,1109,1109,1109,1109,0
20240118,122200,18469412,1109,1109,1109,1109,13
20240118,122100,18454995,1109,1109,1109,1109,0
20240118,122000,18454995,1109,1109,1109,1109,1
20240118,121900,18453886,1109,1109,1109,1109,1
20240118,121800,18452777,1109,1109,1109,1109,0
20240118,121700,18452777,1109,1109,1109,1109,3
20240118,121600,18449450,1110,1110,1110,1110,0
20240118,121500,18449450,1110,1110,1110,1110,0
20240118,121400,18449450,1110,1110,1110,1110,1
20240118,121300,18448340,1109,1109,1109,1109,3
20240118,121200,18445013,1110,1110,1110,1110,0
20240118,121100,18445013,1110,1110,1110,1110,0
20240118,121000,18445013,1110,1110,1110,1110,0
20240118,120900,18445013,1110,1110,1110,1110,10
20240118,120800,18433913,1110,1109,1110,1109,2
20240118,120700,18431694,1107,1107,1107,1107,0
20240118,120600,18431694,1107,1107,1107,1107,0
20240118,120500,18431694,1107,1107,1107,1107,0
20240118,120400,18431694,1107,1107,1107,1107,0
20240118,120300,18431694,1107,1106,1107,1106,47
20240118,120200,18379691,1106,1106,1106,1106,0
20240118,120100,18379691,1106,1106,1106,1106,1
20240118,120000,18378585,1105,1105,1105,1105,0
20240118,115900,18378585,1105,1105,1105,1105,16
20240118,115800,18360905,1105,1105,1105,1105,0
20240118,115700,18360905,1105,1105,1105,1105,0
20240118,115600,18360905,1105,1105,1105,1105,0
20240118,115500,18360905,1105,1103,1105,1103,26
20240118,115400,18332225,1100,1100,1100,1100,0
20240118,115300,18332225,1100,1100,1100,1100,0
20240118,115200,18332225,1100,1100,1100,1100,383
20240118,115100,17910925,1100,1100,1100,1100,0
20240118,115000,17910925,1100,1100,1100,1100,10
20240118,114900,17899925,1100,1101,1101,1093,303
20240118,114800,17568505,1111,1111,1111,1111,0
20240118,114700,17568505,1111,1111,1111,1111,0
20240118,114600,17568505,1111,1111,1111,1111,0
20240118,114500,17568505,1111,1111,1111,1111,0
20240118,114400,17568505,1111,1111,1111,1111,0
20240118,114300,17568505,1111,1111,1111,1111,0
20240118,114200,17568505,1111,1111,1111,1111,0
20240118,114100,17568505,1111,1111,1111,1111,1
20240118,114000,17567394,1109,1104,1109,1093,1104
20240118,113900,16351917,1112,1112,1112,1112,0
20240118,113800,16351917,1112,1112,1112,1112,0
20240118,113700,16351917,1112,1112,1112,1112,0
20240118,113600,16351917,1112,1112,1112,1112,13
20240118,113500,16337461,1112,1112,1112,1112,0
20240118,113400,16337461,1112,1112,1112,1112,0
20240118,113300,16337461,1112,1112,1112,1112,0
20240118,113200,16337461,1112,1112,1112,1112,0
20240118,113100,16337461,1112,1112,1112,1112,0
20240118,113000,16337461,1112,1112,1112,1112,0
20240118,112900,16337461,1112,1112,1112,1112,0
20240118,112800,16337461,1112,1112,1112,1112,0
20240118,112700,16337461,1112,1112,1112,1112,0
20240118,112600,16337461,1112,1112,1112,1112,0
20240118,112500,16337461,1112,1112,1112,1112,0
20240118,112400,16337461,1112,1112,1112,1112,0
20240118,112300,16337461,1112,1112,1112,1112,0
20240118,112200,16337461,1112,1112,1112,1112,0
20240118,112100,16337461,1112,1112,1112,1112,0
20240118,112000,16337461,1112,1112,1112,1112,0
20240118,111900,16337461,1112,1112,1112,1112,0
20240118,111800,16337461,1112,1112,1112,1112,0
20240118,111700,16337461,1112,1112,1112,1112,0
20240118,111600,16337461,1112,1112,1112,1112,0
20240118,111500,16337461,1112,1112,1112,1112,0
20240118,111400,16337461,1112,1112,1112,1112,0
20240118,111300,16337461,1112,1112,1112,1112,0
20240118,111200,16337461,1112,1112,1112,1112,0
20240118,111100,16337461,1112,1112,1112,1112,0
20240118,111000,16337461,1112,1112,1112,1112,0
20240118,110900,16337461,1112,1112,1112,1112,0
20240118,110800,16337461,1112,1112,1112,1112,0
20240118,110700,16337461,1112,1112,1112,1112,0
20240118,110600,16337461,1112,1112,1112,1112,0
20240118,110500,16337461,1112,1112,1112,1112,0
20240118,110400,16337461,1112,1112,1112,1112,0
20240118,110300,16337461,1112,1112,1112,1112,0
20240118,110200,16337461,1112,1109,1112,1102,901
20240118,110100,15341882,1112,1112,1112,1112,0
20240118,110000,15341882,1112,1112,1112,1112,0
20240118,105900,15341882,1112,1112,1112,1112,0
20240118,105800,15341882,1112,1112,1112,1112,100
20240118,105700,15230682,1112,1112,1112,1112,0
20240118,105600,15230682,1112,1112,1112,1112,0
20240118,105500,15230682,1112,1112,1112,1112,1
20240118,105400,15229570,1112,1112,1112,1112,0
20240118,105300,15229570,1112,1112,1112,1112,0
20240118,105200,15229570,1112,1110,1112,1110,520
20240118,105100,14652014,1110,1110,1110,1110,0
20240118,105000,14652014,1110,1110,1110,1110,6
20240118,104900,14645354,1110,1110,1110,1110,0
20240118,104800,14645354,1110,1110,1110,1110,0
20240118,104700,14645354,1110,1110,1110,1110,0
20240118,104600,14645354,1110,1110,1110,1110,0
20240118,104500,14645354,1110,1110,1110,1110,0
20240118,104400,14645354,1110,1110,1110,1110,0
20240118,104300,14645354,1110,1110,1110,1110,0
20240118,104200,14645354,1110,1110,1110,1110,0
20240118,104100,14645354,1110,1110,1110,1110,0
20240118,104000,14645354,1110,1110,1110,1110,0
20240118,103900,14645354,1110,1110,1110,1110,1
20240118,103800,14644244,1109,1109,1109,1109,0
20240118,103700,14644244,1109,1109,1109,1109,400
20240118,103600,14200644,1109,1109,1109,1109,0
20240118,103500,14200644,1109,1109,1109,1109,0
20240118,103400,14200644,1109,1109,1109,1109,2
20240118,103300,14198426,1110,1110,1110,1110,0
20240118,103200,14198426,1110,1110,1110,1110,0
20240118,103100,14198426,1110,1110,1110,1110,0
20240118,103000,14198426,1110,1110,1110,1110,0
20240118,102900,14198426,1110,1110,1110,1110,0
20240118,102800,14198426,1110,1110,1110,1110,0
20240118,102700,14198426,1110,1110,1110,1110,0
20240118,102600,14198426,1110,1110,1110,1110,0
20240118,102500,14198426,1110,1110,1110,1110,0
20240118,102400,14198426,1110,1110,1110,1110,0
20240118,102300,14198426,1110,1110,1110,1110,0
20240118,102200,14198426,1110,1110,1110,1110,1
20240118,102100,14197316,1113,1113,1113,1113,0
20240118,102000,14197316,1113,1113,1113,1113,0
20240118,101900,14197316,1113,1113,1113,1113,0
20240118,101800,14197316,1113,1113,1113,1113,0
20240118,101700,14197316,1113,1113,1113,1113,0
20240118,101600,14197316,1113,1113,1113,1113,0
20240118,101500,14197316,1113,1113,1113,1113,1
20240118,101400,14196203,1110,1110,1110,1110,0
20240118,101300,14196203,1110,1110,1110,1110,0
20240118,101200,14196203,1110,1112,1112,1110,101
20240118,101100,14084039,1113,1113,1113,1113,1
20240118,101000,14082926,1113,1113,1113,1113,0
20240118,100900,14082926,1113,1113,1113,1113,0
20240118,100800,14082926,1113,1113,1113,1113,0
20240118,100700,14082926,1113,1113,1113,1113,0
20240118,100600,14082926,1113,1114,1114,1113,1416
20240118,100500,12506917,1115,1115,1115,1115,0
20240118,100400,12506917,1115,1115,1115,1115,0
20240118,100300,12506917,1115,1115,1115,1115,1
20240118,100200,12505802,1115,1115,1115,1115,0
20240118,100100,12505802,1115,1115,1115,1115,0
20240118,100000,12505802,1115,1115,1115,1115,0
20240118,095900,12505802,1115,1115,1115,1115,0
20240118,095800,12505802,1115,1115,1115,1115,0
20240118,095700,12505802,1115,1114,1115,1114,51
20240118,095600,12448987,1114,1114,1114,1114,0
20240118,095500,12448987,1114,1114,1114,1114,2500
20240118,095400,9663987,1115,1115,1115,1115,0
20240118,095300,9663987,1115,1115,1115,1115,0
20240118,095200,9663987,1115,1115,1115,1115,1
20240118,095100,9662872,1116,1116,1116,1116,1
20240118,095000,9661756,1110,1110,1110,1110,0
20240118,094900,9661756,1110,1110,1110,1110,0
20240118,094800,9661756,1110,1114,1114,1110,5
20240118,094700,9656196,1114,1114,1114,1114,1
20240118,094600,9655082,1114,1115,1115,1114,1900
20240118,094500,7537581,1116,1116,1116,1116,0
20240118,094400,7537581,1116,1116,1116,1116,1
20240118,094300,7536465,1115,1115,1115,1115,45
20240118,094200,7486290,1116,1116,1116,1116,0
20240118,094100,7486290,1116,1116,1116,1116,0
20240118,094000,7486290,1116,1115,1116,1115,12
20240118,093900,7472909,1116,1116,1116,1116,0
20240118,093800,7472909,1116,1116,1116,1116,2
20240118,093700,7470677,1116,1116,1116,1115,123
20240118,093600,7333529,1116,1116,1116,1116,0
20240118,093500,7333529,1116,1116,1116,1116,0
20240118,093400,7333529,1116,1116,1116,1116,0
20240118,093300,7333529,1116,1116,1116,1116,0
20240118,093200,7333529,1116,1116,1116,1116,1
20240118,093100,7332413,1116,1116,1116,1116,1
20240118,093000,7331297,1115,1115,1115,1115,50
20240118,092900,7275547,1116,1116,1116,1116,0
20240118,092800,7275547,1116,1116,1116,1116,0
20240118,092700,7275547,1116,1115,1116,1115,45
20240118,092600,7225328,1115,1115,1115,1115,146
20240118,092500,7062538,1115,1116,1116,1115,51
20240118,092400,7005623,1116,1118,1118,1116,3
20240118,092300,7002272,1119,1119,1119,1119,0
20240118,092200,7002272,1119,1119,1119,1119,0
20240118,092100,7002272,1119,1119,1119,1119,0
20240118,092000,7002272,1119,1119,1119,1119,1
20240118,091900,7001153,1116,1116,1116,1116,0
20240118,091800,7001153,1116,1118,1119,1116,6
20240118,091700,6994449,1119,1116,1119,1116,4
20240118,091600,6989978,1110,1110,1110,1110,0
20240118,091500,6989978,1110,1116,1116,1110,5000
20240118,091400,1439859,1115,1115,1115,1115,0
20240118,091300,1439859,1115,1115,1115,1115,0
20240118,091200,1439859,1115,1115,1115,1115,0
20240118,091100,1439859,1115,1119,1119,1115,5
20240118,091000,1434274,1120,1119,1120,1119,453
20240118,090900,926920,1110,1110,1110,1110,5
20240118,090800,921370,1120,1120,1120,1120,0
20240118,090700,921370,1120,1120,1120,1120,0
20240118,090600,921370,1120,1119,1120,1119,3
20240118,090500,918012,1110,1110,1110,1110,5
20240118,090400,912462,1110,1110,1110,1110,249
20240118,090300,636072,1110,1110,1110,1110,343
20240118,090200,255342,1119,1110,1119,1110,57
20240118,090100,192030,1110,1110,1110,1110,0
20240118,090000,192030,1110,1110,1110,1110,173