KissMeData/044480/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,192800,21142084,1110,1110,1110,1110,470
20240117,192700,21142084,1110,1110,1110,1110,0
20240117,192600,21142084,1110,1110,1110,1110,0
20240117,192500,21142084,1110,1110,1110,1110,0
20240117,192400,21142084,1110,1110,1110,1110,0
20240117,192300,21142084,1110,1110,1110,1110,0
20240117,192200,21142084,1110,1110,1110,1110,0
20240117,192100,21142084,1110,1110,1110,1110,0
20240117,192000,21142084,1110,1110,1110,1110,0
20240117,191900,21142084,1110,1110,1110,1110,0
20240117,191800,21142084,1110,1110,1110,1110,0
20240117,191700,21142084,1110,1110,1110,1110,0
20240117,191600,21142084,1110,1110,1110,1110,0
20240117,191500,21142084,1110,1110,1110,1110,0
20240117,191400,21142084,1110,1110,1110,1110,0
20240117,191300,21142084,1110,1110,1110,1110,0
20240117,191200,21142084,1110,1110,1110,1110,0
20240117,191100,21142084,1110,1110,1110,1110,0
20240117,191000,21142084,1110,1110,1110,1110,0
20240117,190900,21142084,1110,1110,1110,1110,0
20240117,190800,21142084,1110,1110,1110,1110,0
20240117,190700,21142084,1110,1110,1110,1110,0
20240117,190600,21142084,1110,1110,1110,1110,0
20240117,190500,21142084,1110,1110,1110,1110,0
20240117,190400,21142084,1110,1110,1110,1110,0
20240117,190300,21142084,1110,1110,1110,1110,0
20240117,190200,21142084,1110,1110,1110,1110,0
20240117,190100,21142084,1110,1110,1110,1110,0
20240117,190000,21142084,1110,1110,1110,1110,0
20240117,185900,21142084,1110,1110,1110,1110,0
20240117,185800,21142084,1110,1110,1110,1110,470
20240117,185700,21142084,1110,1110,1110,1110,0
20240117,185600,21142084,1110,1110,1110,1110,0
20240117,185500,21142084,1110,1110,1110,1110,0
20240117,185400,21142084,1110,1110,1110,1110,0
20240117,185300,21142084,1110,1110,1110,1110,0
20240117,185200,21142084,1110,1110,1110,1110,0
20240117,185100,21142084,1110,1110,1110,1110,0
20240117,185000,21142084,1110,1110,1110,1110,0
20240117,184900,21142084,1110,1110,1110,1110,0
20240117,184800,21142084,1110,1110,1110,1110,0
20240117,184700,21142084,1110,1110,1110,1110,0
20240117,184600,21142084,1110,1110,1110,1110,0
20240117,184500,21142084,1110,1110,1110,1110,0
20240117,184400,21142084,1110,1110,1110,1110,0
20240117,184300,21142084,1110,1110,1110,1110,0
20240117,184200,21142084,1110,1110,1110,1110,0
20240117,184100,21142084,1110,1110,1110,1110,0
20240117,184000,21142084,1110,1110,1110,1110,0
20240117,183900,21142084,1110,1110,1110,1110,0
20240117,183800,21142084,1110,1110,1110,1110,0
20240117,183700,21142084,1110,1110,1110,1110,0
20240117,183600,21142084,1110,1110,1110,1110,0
20240117,183500,21142084,1110,1110,1110,1110,0
20240117,183400,21142084,1110,1110,1110,1110,0
20240117,183300,21142084,1110,1110,1110,1110,0
20240117,183200,21142084,1110,1110,1110,1110,0
20240117,183100,21142084,1110,1110,1110,1110,0
20240117,183000,21142084,1110,1110,1110,1110,0
20240117,182900,21142084,1110,1110,1110,1110,0
20240117,182800,21142084,1110,1110,1110,1110,470
20240117,182700,21142084,1110,1110,1110,1110,0
20240117,182600,21142084,1110,1110,1110,1110,0
20240117,182500,21142084,1110,1110,1110,1110,0
20240117,182400,21142084,1110,1110,1110,1110,0
20240117,182300,21142084,1110,1110,1110,1110,0
20240117,182200,21142084,1110,1110,1110,1110,0
20240117,182100,21142084,1110,1110,1110,1110,0
20240117,182000,21142084,1110,1110,1110,1110,0
20240117,181900,21142084,1110,1110,1110,1110,0
20240117,181800,21142084,1110,1110,1110,1110,0
20240117,181700,21142084,1110,1110,1110,1110,0
20240117,181600,21142084,1110,1110,1110,1110,0
20240117,181500,21142084,1110,1110,1110,1110,0
20240117,181400,21142084,1110,1110,1110,1110,0
20240117,181300,21142084,1110,1110,1110,1110,0
20240117,181200,21142084,1110,1110,1110,1110,0
20240117,181100,21142084,1110,1110,1110,1110,0
20240117,181000,21142084,1110,1110,1110,1110,0
20240117,180900,21142084,1110,1110,1110,1110,0
20240117,180800,21142084,1110,1110,1110,1110,0
20240117,180700,21142084,1110,1110,1110,1110,0
20240117,180600,21142084,1110,1110,1110,1110,0
20240117,180500,21142084,1110,1110,1110,1110,0
20240117,180400,21142084,1110,1110,1110,1110,0
20240117,180300,21142084,1110,1110,1110,1110,0
20240117,180200,21142084,1110,1110,1110,1110,0
20240117,180100,21142084,1110,1110,1110,1110,0
20240117,180000,21142084,1110,1110,1110,1110,0
20240117,175900,21142084,1110,1110,1110,1110,0
20240117,175800,21142084,1110,1110,1110,1110,470
20240117,175700,21142084,1110,1110,1110,1110,0
20240117,175600,21142084,1110,1110,1110,1110,0
20240117,175500,21142084,1110,1110,1110,1110,0
20240117,175400,21142084,1110,1110,1110,1110,0
20240117,175300,21142084,1110,1110,1110,1110,0
20240117,175200,21142084,1110,1110,1110,1110,0
20240117,175100,21142084,1110,1110,1110,1110,0
20240117,175000,21142084,1110,1110,1110,1110,0
20240117,174900,21142084,1110,1110,1110,1110,0
20240117,174800,21142084,1110,1110,1110,1110,0
20240117,174700,21142084,1110,1110,1110,1110,0
20240117,174600,21142084,1110,1110,1110,1110,0
20240117,174500,21142084,1110,1110,1110,1110,0
20240117,174400,21142084,1110,1110,1110,1110,0
20240117,174300,21142084,1110,1110,1110,1110,0
20240117,174200,21142084,1110,1110,1110,1110,0
20240117,174100,21142084,1110,1110,1110,1110,0
20240117,174000,21142084,1110,1110,1110,1110,0
20240117,173900,21142084,1110,1110,1110,1110,0
20240117,173800,21142084,1110,1110,1110,1110,0
20240117,173700,21142084,1110,1110,1110,1110,0
20240117,173600,21142084,1110,1110,1110,1110,0
20240117,173500,21142084,1110,1110,1110,1110,0
20240117,173400,21142084,1110,1110,1110,1110,0
20240117,173300,21142084,1110,1110,1110,1110,0
20240117,173200,21142084,1110,1110,1110,1110,0
20240117,173100,21142084,1110,1110,1110,1110,0
20240117,173000,21142084,1110,1110,1110,1110,0
20240117,172900,21142084,1110,1110,1110,1110,0
20240117,172800,21142084,1110,1110,1110,1110,470
20240117,172700,21142084,1110,1110,1110,1110,0
20240117,172600,21142084,1110,1110,1110,1110,0
20240117,172500,21142084,1110,1110,1110,1110,0
20240117,172400,21142084,1110,1110,1110,1110,0
20240117,172300,21142084,1110,1110,1110,1110,0
20240117,172200,21142084,1110,1110,1110,1110,0
20240117,172100,21142084,1110,1110,1110,1110,0
20240117,172000,21142084,1110,1110,1110,1110,0
20240117,171900,21142084,1110,1110,1110,1110,0
20240117,171800,21142084,1110,1110,1110,1110,0
20240117,171700,21142084,1110,1110,1110,1110,0
20240117,171600,21142084,1110,1110,1110,1110,0
20240117,171500,21142084,1110,1110,1110,1110,0
20240117,171400,21142084,1110,1110,1110,1110,0
20240117,171300,21142084,1110,1110,1110,1110,0
20240117,171200,21142084,1110,1110,1110,1110,0
20240117,171100,21142084,1110,1110,1110,1110,0
20240117,171000,21142084,1110,1110,1110,1110,0
20240117,170900,21142084,1110,1110,1110,1110,0
20240117,170800,21142084,1110,1110,1110,1110,0
20240117,170700,21142084,1110,1110,1110,1110,0
20240117,170600,21142084,1110,1110,1110,1110,0
20240117,170500,21142084,1110,1110,1110,1110,0
20240117,170400,21142084,1110,1110,1110,1110,0
20240117,170300,21142084,1110,1110,1110,1110,0
20240117,170200,21142084,1110,1110,1110,1110,0
20240117,170100,21142084,1110,1110,1110,1110,0
20240117,170000,21142084,1110,1110,1110,1110,0
20240117,165900,21142084,1110,1110,1110,1110,0
20240117,165800,21142084,1110,1110,1110,1110,470
20240117,165700,21142084,1110,1110,1110,1110,0
20240117,165600,21142084,1110,1110,1110,1110,0
20240117,165500,21142084,1110,1110,1110,1110,0
20240117,165400,21142084,1110,1110,1110,1110,0
20240117,165300,21142084,1110,1110,1110,1110,0
20240117,165200,21142084,1110,1110,1110,1110,0
20240117,165100,21142084,1110,1110,1110,1110,0
20240117,165000,21142084,1110,1110,1110,1110,0
20240117,164900,21142084,1110,1110,1110,1110,0
20240117,164800,21142084,1110,1110,1110,1110,0
20240117,164700,21142084,1110,1110,1110,1110,0
20240117,164600,21142084,1110,1110,1110,1110,0
20240117,164500,21142084,1110,1110,1110,1110,0
20240117,164400,21142084,1110,1110,1110,1110,0
20240117,164300,21142084,1110,1110,1110,1110,0
20240117,164200,21142084,1110,1110,1110,1110,0
20240117,164100,21142084,1110,1110,1110,1110,0
20240117,164000,21142084,1110,1110,1110,1110,0
20240117,163900,21142084,1110,1110,1110,1110,0
20240117,163800,21142084,1110,1110,1110,1110,0
20240117,163700,21142084,1110,1110,1110,1110,0
20240117,163600,21142084,1110,1110,1110,1110,0
20240117,163500,21142084,1110,1110,1110,1110,0
20240117,163400,21142084,1110,1110,1110,1110,0
20240117,163300,21142084,1110,1110,1110,1110,0
20240117,163200,21142084,1110,1110,1110,1110,0
20240117,163100,21142084,1110,1110,1110,1110,0
20240117,163000,21142084,1110,1110,1110,1110,0
20240117,162900,21142084,1110,1110,1110,1110,0
20240117,162800,21142084,1110,1110,1110,1110,470
20240117,162700,21142084,1110,1110,1110,1110,0
20240117,162600,21142084,1110,1110,1110,1110,0
20240117,162500,21142084,1110,1110,1110,1110,0
20240117,162400,21142084,1110,1110,1110,1110,0
20240117,162300,21142084,1110,1110,1110,1110,0
20240117,162200,21142084,1110,1110,1110,1110,0
20240117,162100,21142084,1110,1110,1110,1110,0
20240117,162000,21142084,1110,1110,1110,1110,0
20240117,161900,21142084,1110,1110,1110,1110,0
20240117,161800,21142084,1110,1110,1110,1110,0
20240117,161700,21142084,1110,1110,1110,1110,0
20240117,161600,21142084,1110,1110,1110,1110,0
20240117,161500,21142084,1110,1110,1110,1110,0
20240117,161400,21142084,1110,1110,1110,1110,0
20240117,161300,21142084,1110,1110,1110,1110,0
20240117,161200,21142084,1110,1110,1110,1110,0
20240117,161100,21142084,1110,1110,1110,1110,0
20240117,161000,21142084,1110,1110,1110,1110,0
20240117,160900,21142084,1110,1110,1110,1110,0
20240117,160800,21142084,1110,1110,1110,1110,0
20240117,160700,21142084,1110,1110,1110,1110,0
20240117,160600,21142084,1110,1110,1110,1110,0
20240117,160500,21142084,1110,1110,1110,1110,0
20240117,160400,21142084,1110,1110,1110,1110,0
20240117,160300,21142084,1110,1110,1110,1110,0
20240117,160200,21142084,1110,1110,1110,1110,0
20240117,160100,21142084,1110,1110,1110,1110,0
20240117,160000,21142084,1110,1110,1110,1110,0
20240117,155900,21142084,1110,1110,1110,1110,0
20240117,155800,21142084,1110,1110,1110,1110,470
20240117,155700,21142084,1110,1110,1110,1110,0
20240117,155600,21142084,1110,1110,1110,1110,0
20240117,155500,21142084,1110,1110,1110,1110,0
20240117,155400,21142084,1110,1110,1110,1110,0
20240117,155300,21142084,1110,1110,1110,1110,0
20240117,155200,21142084,1110,1110,1110,1110,0
20240117,155100,21142084,1110,1110,1110,1110,0
20240117,155000,21142084,1110,1110,1110,1110,0
20240117,154900,21142084,1110,1110,1110,1110,0
20240117,154800,21142084,1110,1110,1110,1110,0
20240117,154700,21142084,1110,1110,1110,1110,0
20240117,154600,21142084,1110,1110,1110,1110,0
20240117,154500,21142084,1110,1110,1110,1110,0
20240117,154400,21142084,1110,1110,1110,1110,0
20240117,154300,21142084,1110,1110,1110,1110,0
20240117,154200,21142084,1110,1110,1110,1110,0
20240117,154100,21142084,1110,1110,1110,1110,0
20240117,154000,21142084,1110,1110,1110,1110,0
20240117,153900,21142084,1110,1110,1110,1110,0
20240117,153800,21142084,1110,1110,1110,1110,0
20240117,153700,21142084,1110,1110,1110,1110,0
20240117,153600,21142084,1110,1110,1110,1110,0
20240117,153500,21142084,1110,1110,1110,1110,0
20240117,153400,21142084,1110,1110,1110,1110,0
20240117,153300,21142084,1110,1110,1110,1110,0
20240117,153200,21142084,1110,1110,1110,1110,0
20240117,153100,21142084,1110,1110,1110,1110,0
20240117,153000,21142084,1110,1110,1110,1110,470
20240117,152900,20620384,1110,1110,1110,1110,0
20240117,152800,20620384,1110,1110,1110,1110,0
20240117,152700,20620384,1110,1110,1110,1110,0
20240117,152600,20620384,1110,1110,1110,1110,0
20240117,152500,20620384,1110,1110,1110,1110,0
20240117,152400,20620384,1110,1110,1110,1110,0
20240117,152300,20620384,1110,1110,1110,1110,0
20240117,152200,20620384,1110,1110,1110,1110,0
20240117,152100,20620384,1110,1110,1110,1110,0
20240117,152000,20620384,1110,1110,1110,1110,0
20240117,151900,20620384,1110,1110,1110,1110,100
20240117,151800,20509384,1110,1110,1110,1110,0
20240117,151700,20509384,1110,1110,1110,1110,0
20240117,151600,20509384,1110,1109,1110,1109,1000
20240117,151500,19400266,1109,1109,1109,1109,0
20240117,151400,19400266,1109,1109,1109,1109,400
20240117,151300,18956666,1109,1109,1109,1109,0
20240117,151200,18956666,1109,1109,1109,1109,0
20240117,151100,18956666,1109,1109,1109,1109,0
20240117,151000,18956666,1109,1107,1109,1107,3
20240117,150900,18953343,1109,1108,1109,1108,19
20240117,150800,18932273,1108,1108,1108,1108,0
20240117,150700,18932273,1108,1108,1108,1108,0
20240117,150600,18932273,1108,1108,1108,1108,0
20240117,150500,18932273,1108,1108,1108,1108,0
20240117,150400,18932273,1108,1108,1108,1108,0
20240117,150300,18932273,1108,1108,1108,1108,0
20240117,150200,18932273,1108,1108,1108,1108,0
20240117,150100,18932273,1108,1108,1108,1108,0
20240117,150000,18932273,1108,1108,1108,1108,0
20240117,145900,18932273,1108,1108,1108,1108,0
20240117,145800,18932273,1108,1108,1108,1108,0
20240117,145700,18932273,1108,1106,1108,1106,13
20240117,145600,18917874,1106,1106,1106,1106,0
20240117,145500,18917874,1106,1106,1106,1106,0
20240117,145400,18917874,1106,1106,1106,1106,0
20240117,145300,18917874,1106,1106,1106,1106,0
20240117,145200,18917874,1106,1106,1106,1106,0
20240117,145100,18917874,1106,1106,1106,1106,0
20240117,145000,18917874,1106,1106,1106,1106,0
20240117,144900,18917874,1106,1106,1106,1106,0
20240117,144800,18917874,1106,1106,1106,1106,0
20240117,144700,18917874,1106,1106,1106,1106,0
20240117,144600,18917874,1106,1106,1106,1106,0
20240117,144500,18917874,1106,1106,1106,1106,0
20240117,144400,18917874,1106,1106,1106,1106,0
20240117,144300,18917874,1106,1106,1106,1106,0
20240117,144200,18917874,1106,1106,1106,1106,0
20240117,144100,18917874,1106,1106,1106,1106,0
20240117,144000,18917874,1106,1106,1106,1106,0
20240117,143900,18917874,1106,1106,1106,1106,0
20240117,143800,18917874,1106,1106,1106,1106,0
20240117,143700,18917874,1106,1106,1106,1106,0
20240117,143600,18917874,1106,1106,1106,1106,0
20240117,143500,18917874,1106,1106,1106,1106,0
20240117,143400,18917874,1106,1106,1106,1106,0
20240117,143300,18917874,1106,1106,1106,1106,0
20240117,143200,18917874,1106,1106,1106,1106,0
20240117,143100,18917874,1106,1101,1106,1101,228
20240117,143000,18665835,1099,1099,1099,1099,403
20240117,142900,18222938,1089,1090,1090,1089,199
20240117,142800,18006133,1088,1088,1088,1088,0
20240117,142700,18006133,1088,1107,1107,1088,94
20240117,142600,17902998,1108,1108,1108,1108,0
20240117,142500,17902998,1108,1108,1108,1108,0
20240117,142400,17902998,1108,1108,1108,1108,1
20240117,142300,17901890,1109,1109,1109,1109,0
20240117,142200,17901890,1109,1109,1109,1109,0
20240117,142100,17901890,1109,1109,1109,1109,0
20240117,142000,17901890,1109,1109,1109,1109,0
20240117,141900,17901890,1109,1109,1109,1109,0
20240117,141800,17901890,1109,1109,1109,1109,0
20240117,141700,17901890,1109,1109,1109,1109,1
20240117,141600,17900781,1110,1110,1110,1110,0
20240117,141500,17900781,1110,1110,1110,1110,0
20240117,141400,17900781,1110,1110,1110,1110,0
20240117,141300,17900781,1110,1110,1110,1110,1
20240117,141200,17899671,1101,1101,1101,1101,47
20240117,141100,17847924,1111,1111,1111,1111,0
20240117,141000,17847924,1111,1111,1111,1111,0
20240117,140900,17847924,1111,1111,1111,1111,0
20240117,140800,17847924,1111,1111,1111,1111,0
20240117,140700,17847924,1111,1111,1111,1111,0
20240117,140600,17847924,1111,1110,1111,1110,20
20240117,140500,17825708,1111,1111,1111,1111,1000
20240117,140400,16714708,1112,1112,1112,1112,0
20240117,140300,16714708,1112,1112,1112,1112,0
20240117,140200,16714708,1112,1112,1112,1112,0
20240117,140100,16714708,1112,1112,1112,1112,0
20240117,140000,16714708,1112,1112,1112,1112,0
20240117,135900,16714708,1112,1112,1112,1112,0
20240117,135800,16714708,1112,1112,1112,1112,0
20240117,135700,16714708,1112,1112,1112,1112,0
20240117,135600,16714708,1112,1112,1112,1112,0
20240117,135500,16714708,1112,1112,1112,1112,0
20240117,135400,16714708,1112,1112,1112,1112,0
20240117,135300,16714708,1112,1112,1112,1112,0
20240117,135200,16714708,1112,1112,1112,1112,0
20240117,135100,16714708,1112,1112,1112,1112,0
20240117,135000,16714708,1112,1112,1112,1112,0
20240117,134900,16714708,1112,1112,1112,1112,0
20240117,134800,16714708,1112,1110,1112,1085,2856
20240117,134700,13592234,1112,1112,1112,1112,0
20240117,134600,13592234,1112,1112,1112,1112,0
20240117,134500,13592234,1112,1112,1112,1112,0
20240117,134400,13592234,1112,1112,1112,1112,0
20240117,134300,13592234,1112,1112,1112,1112,0
20240117,134200,13592234,1112,1112,1112,1112,0
20240117,134100,13592234,1112,1112,1112,1112,0
20240117,134000,13592234,1112,1112,1112,1112,0
20240117,133900,13592234,1112,1112,1112,1112,0
20240117,133800,13592234,1112,1112,1112,1112,0
20240117,133700,13592234,1112,1112,1112,1112,0
20240117,133600,13592234,1112,1112,1112,1112,0
20240117,133500,13592234,1112,1112,1112,1112,0
20240117,133400,13592234,1112,1112,1112,1112,0
20240117,133300,13592234,1112,1112,1112,1112,0
20240117,133200,13592234,1112,1112,1112,1112,0
20240117,133100,13592234,1112,1112,1112,1112,0
20240117,133000,13592234,1112,1112,1112,1112,0
20240117,132900,13592234,1112,1112,1112,1112,0
20240117,132800,13592234,1112,1112,1112,1112,0
20240117,132700,13592234,1112,1112,1112,1112,0
20240117,132600,13592234,1112,1112,1112,1112,0
20240117,132500,13592234,1112,1112,1112,1112,0
20240117,132400,13592234,1112,1112,1112,1112,0
20240117,132300,13592234,1112,1112,1112,1112,0
20240117,132200,13592234,1112,1112,1112,1112,0
20240117,132100,13592234,1112,1112,1112,1112,0
20240117,132000,13592234,1112,1112,1112,1112,0
20240117,131900,13592234,1112,1112,1112,1112,0
20240117,131800,13592234,1112,1112,1112,1112,0
20240117,131700,13592234,1112,1112,1112,1112,0
20240117,131600,13592234,1112,1112,1112,1112,0
20240117,131500,13592234,1112,1112,1112,1112,0
20240117,131400,13592234,1112,1112,1112,1112,0
20240117,131300,13592234,1112,1112,1112,1112,0
20240117,131200,13592234,1112,1112,1112,1112,0
20240117,131100,13592234,1112,1111,1112,1111,2
20240117,131000,13590011,1110,1110,1110,1110,4
20240117,130900,13585571,1100,1101,1101,1100,1800
20240117,130800,11605499,1110,1110,1110,1110,0
20240117,130700,11605499,1110,1110,1110,1110,4
20240117,130600,11601059,1101,1105,1105,1101,4000
20240117,130500,7193485,1104,1108,1108,1104,300
20240117,130400,6861827,1115,1115,1115,1115,0
20240117,130300,6861827,1115,1115,1115,1115,0
20240117,130200,6861827,1115,1115,1115,1115,0
20240117,130100,6861827,1115,1115,1115,1115,0
20240117,130000,6861827,1115,1115,1115,1115,0
20240117,125900,6861827,1115,1115,1115,1115,0
20240117,125800,6861827,1115,1115,1115,1115,0
20240117,125700,6861827,1115,1115,1115,1115,0
20240117,125600,6861827,1115,1115,1115,1115,0
20240117,125500,6861827,1115,1115,1115,1115,0
20240117,125400,6861827,1115,1115,1115,1115,0
20240117,125300,6861827,1115,1115,1115,1115,0
20240117,125200,6861827,1115,1115,1115,1115,0
20240117,125100,6861827,1115,1115,1115,1115,0
20240117,125000,6861827,1115,1115,1115,1115,200
20240117,124900,6638827,1109,1109,1109,1109,0
20240117,124800,6638827,1109,1113,1113,1109,5
20240117,124700,6633272,1115,1114,1115,1114,500
20240117,124600,6075869,1114,1114,1114,1114,0
20240117,124500,6075869,1114,1114,1114,1114,0
20240117,124400,6075869,1114,1114,1114,1114,0
20240117,124300,6075869,1114,1114,1114,1114,0
20240117,124200,6075869,1114,1114,1114,1114,5
20240117,124100,6070299,1114,1114,1114,1114,0
20240117,124000,6070299,1114,1114,1114,1114,0
20240117,123900,6070299,1114,1114,1114,1114,0
20240117,123800,6070299,1114,1114,1114,1114,0
20240117,123700,6070299,1114,1114,1114,1114,0
20240117,123600,6070299,1114,1114,1114,1114,0
20240117,123500,6070299,1114,1114,1114,1114,0
20240117,123400,6070299,1114,1114,1114,1114,0
20240117,123300,6070299,1114,1114,1114,1114,0
20240117,123200,6070299,1114,1114,1114,1114,0
20240117,123100,6070299,1114,1114,1114,1114,1
20240117,123000,6069185,1106,1106,1106,1106,0
20240117,122900,6069185,1106,1106,1106,1106,0
20240117,122800,6069185,1106,1106,1106,1106,0
20240117,122700,6069185,1106,1106,1106,1106,0
20240117,122600,6069185,1106,1114,1114,1106,301
20240117,122500,5735406,1114,1114,1114,1114,0
20240117,122400,5735406,1114,1114,1114,1114,0
20240117,122300,5735406,1114,1114,1114,1114,1
20240117,122200,5734292,1114,1114,1114,1114,0
20240117,122100,5734292,1114,1114,1114,1114,0
20240117,122000,5734292,1114,1114,1114,1114,1
20240117,121900,5733178,1115,1115,1115,1115,0
20240117,121800,5733178,1115,1115,1115,1115,0
20240117,121700,5733178,1115,1115,1115,1115,0
20240117,121600,5733178,1115,1115,1115,1115,0
20240117,121500,5733178,1115,1115,1115,1115,0
20240117,121400,5733178,1115,1115,1115,1115,0
20240117,121300,5733178,1115,1115,1115,1115,0
20240117,121200,5733178,1115,1115,1115,1115,0
20240117,121100,5733178,1115,1115,1115,1115,0
20240117,121000,5733178,1115,1115,1115,1115,0
20240117,120900,5733178,1115,1115,1115,1115,0
20240117,120800,5733178,1115,1115,1115,1115,0
20240117,120700,5733178,1115,1115,1115,1115,0
20240117,120600,5733178,1115,1115,1115,1115,0
20240117,120500,5733178,1115,1115,1115,1115,0
20240117,120400,5733178,1115,1115,1115,1115,0
20240117,120300,5733178,1115,1111,1115,1111,498
20240117,120200,5179893,1111,1111,1111,1111,0
20240117,120100,5179893,1111,1111,1111,1111,0
20240117,120000,5179893,1111,1111,1111,1111,0
20240117,115900,5179893,1111,1111,1111,1111,0
20240117,115800,5179893,1111,1111,1111,1111,0
20240117,115700,5179893,1111,1111,1111,1111,0
20240117,115600,5179893,1111,1111,1111,1111,0
20240117,115500,5179893,1111,1111,1111,1111,0
20240117,115400,5179893,1111,1111,1111,1111,0
20240117,115300,5179893,1111,1111,1111,1111,0
20240117,115200,5179893,1111,1111,1111,1111,0
20240117,115100,5179893,1111,1111,1111,1111,0
20240117,115000,5179893,1111,1111,1111,1111,3
20240117,114900,5176560,1111,1111,1111,1111,0
20240117,114800,5176560,1111,1111,1111,1111,500
20240117,114700,4621060,1111,1111,1111,1111,0
20240117,114600,4621060,1111,1111,1111,1111,1
20240117,114500,4619949,1107,1107,1107,1107,22
20240117,114400,4595595,1114,1114,1114,1114,0
20240117,114300,4595595,1114,1114,1114,1114,0
20240117,114200,4595595,1114,1114,1114,1114,0
20240117,114100,4595595,1114,1114,1114,1114,0
20240117,114000,4595595,1114,1114,1114,1114,0
20240117,113900,4595595,1114,1114,1114,1114,0
20240117,113800,4595595,1114,1114,1114,1114,0
20240117,113700,4595595,1114,1114,1114,1114,0
20240117,113600,4595595,1114,1114,1114,1114,0
20240117,113500,4595595,1114,1114,1114,1114,0
20240117,113400,4595595,1114,1114,1114,1114,0
20240117,113300,4595595,1114,1114,1114,1114,0
20240117,113200,4595595,1114,1114,1114,1114,0
20240117,113100,4595595,1114,1114,1114,1114,0
20240117,113000,4595595,1114,1114,1114,1114,0
20240117,112900,4595595,1114,1114,1114,1114,0
20240117,112800,4595595,1114,1114,1114,1114,0
20240117,112700,4595595,1114,1114,1114,1114,0
20240117,112600,4595595,1114,1114,1114,1114,0
20240117,112500,4595595,1114,1114,1114,1114,0
20240117,112400,4595595,1114,1114,1114,1114,0
20240117,112300,4595595,1114,1114,1114,1114,0
20240117,112200,4595595,1114,1114,1114,1114,1
20240117,112100,4594481,1108,1108,1108,1108,0
20240117,112000,4594481,1108,1108,1108,1108,0
20240117,111900,4594481,1108,1108,1108,1108,0
20240117,111800,4594481,1108,1108,1108,1108,0
20240117,111700,4594481,1108,1108,1108,1108,1
20240117,111600,4593373,1109,1114,1114,1109,6
20240117,111500,4586704,1115,1115,1115,1115,0
20240117,111400,4586704,1115,1115,1115,1115,0
20240117,111300,4586704,1115,1115,1115,1115,0
20240117,111200,4586704,1115,1115,1115,1115,5
20240117,111100,4581129,1115,1115,1115,1115,0
20240117,111000,4581129,1115,1115,1115,1115,0
20240117,110900,4581129,1115,1115,1115,1115,0
20240117,110800,4581129,1115,1115,1115,1115,0
20240117,110700,4581129,1115,1115,1115,1115,0
20240117,110600,4581129,1115,1115,1115,1115,0
20240117,110500,4581129,1115,1115,1115,1115,0
20240117,110400,4581129,1115,1115,1115,1115,0
20240117,110300,4581129,1115,1115,1115,1115,0
20240117,110200,4581129,1115,1115,1115,1115,0
20240117,110100,4581129,1115,1114,1115,1114,2
20240117,110000,4578900,1115,1115,1115,1115,0
20240117,105900,4578900,1115,1115,1115,1115,0
20240117,105800,4578900,1115,1115,1115,1115,0
20240117,105700,4578900,1115,1115,1115,1115,0
20240117,105600,4578900,1115,1115,1115,1115,0
20240117,105500,4578900,1115,1115,1115,1115,1
20240117,105400,4577785,1114,1114,1114,1114,500
20240117,105300,4020785,1114,1114,1114,1114,0
20240117,105200,4020785,1114,1114,1114,1114,0
20240117,105100,4020785,1114,1114,1114,1114,0
20240117,105000,4020785,1114,1114,1114,1114,0
20240117,104900,4020785,1114,1112,1114,1112,245
20240117,104800,3748070,1112,1112,1112,1112,0
20240117,104700,3748070,1112,1112,1112,1112,0
20240117,104600,3748070,1112,1112,1112,1112,0
20240117,104500,3748070,1112,1112,1112,1112,0
20240117,104400,3748070,1112,1112,1112,1112,0
20240117,104300,3748070,1112,1112,1112,1112,1
20240117,104200,3746958,1114,1114,1114,1114,0
20240117,104100,3746958,1114,1114,1114,1114,0
20240117,104000,3746958,1114,1114,1114,1114,0
20240117,103900,3746958,1114,1114,1114,1114,0
20240117,103800,3746958,1114,1114,1114,1114,0
20240117,103700,3746958,1114,1114,1114,1114,0
20240117,103600,3746958,1114,1114,1114,1114,0
20240117,103500,3746958,1114,1114,1114,1114,0
20240117,103400,3746958,1114,1114,1114,1114,1
20240117,103300,3745844,1105,1105,1105,1105,0
20240117,103200,3745844,1105,1105,1105,1105,400
20240117,103100,3303844,1105,1105,1105,1105,200
20240117,103000,3082844,1105,1105,1105,1105,0
20240117,102900,3082844,1105,1111,1111,1105,700
20240117,102800,2309148,1122,1122,1122,1122,0
20240117,102700,2309148,1122,1122,1122,1122,0
20240117,102600,2309148,1122,1122,1122,1122,0
20240117,102500,2309148,1122,1122,1122,1122,0
20240117,102400,2309148,1122,1122,1122,1122,0
20240117,102300,2309148,1122,1122,1122,1122,0
20240117,102200,2309148,1122,1122,1122,1122,0
20240117,102100,2309148,1122,1122,1122,1122,0
20240117,102000,2309148,1122,1122,1122,1122,0
20240117,101900,2309148,1122,1122,1122,1122,0
20240117,101800,2309148,1122,1122,1122,1122,0
20240117,101700,2309148,1122,1122,1122,1122,0
20240117,101600,2309148,1122,1122,1122,1122,0
20240117,101500,2309148,1122,1122,1122,1122,0
20240117,101400,2309148,1122,1122,1122,1122,0
20240117,101300,2309148,1122,1122,1122,1122,0
20240117,101200,2309148,1122,1121,1122,1121,2
20240117,101100,2306905,1120,1120,1120,1120,0
20240117,101000,2306905,1120,1120,1120,1120,1
20240117,100900,2305785,1111,1111,1111,1111,0
20240117,100800,2305785,1111,1111,1111,1111,2
20240117,100700,2303563,1112,1112,1112,1112,0
20240117,100600,2303563,1112,1112,1112,1112,8
20240117,100500,2294667,1122,1122,1122,1122,0
20240117,100400,2294667,1122,1122,1122,1122,0
20240117,100300,2294667,1122,1122,1122,1122,1
20240117,100200,2293545,1122,1122,1122,1122,0
20240117,100100,2293545,1122,1122,1122,1122,0
20240117,100000,2293545,1122,1122,1122,1122,0
20240117,095900,2293545,1122,1121,1122,1121,100
20240117,095800,2181347,1122,1122,1122,1122,0
20240117,095700,2181347,1122,1122,1122,1122,0
20240117,095600,2181347,1122,1122,1122,1122,0
20240117,095500,2181347,1122,1122,1122,1122,0
20240117,095400,2181347,1122,1122,1122,1122,0
20240117,095300,2181347,1122,1122,1122,1122,0
20240117,095200,2181347,1122,1122,1122,1122,0
20240117,095100,2181347,1122,1122,1122,1122,0
20240117,095000,2181347,1122,1122,1122,1122,0
20240117,094900,2181347,1122,1122,1122,1122,0
20240117,094800,2181347,1122,1121,1122,1121,2
20240117,094700,2179104,1122,1122,1122,1122,0
20240117,094600,2179104,1122,1122,1122,1122,0
20240117,094500,2179104,1122,1122,1122,1122,1
20240117,094400,2177982,1121,1111,1121,1111,120
20240117,094300,2044652,1111,1114,1114,1111,881
20240117,094200,1065822,1123,1123,1123,1123,0
20240117,094100,1065822,1123,1123,1123,1123,0
20240117,094000,1065822,1123,1123,1123,1123,1
20240117,093900,1064699,1123,1123,1123,1123,1
20240117,093800,1063576,1123,1122,1123,1122,88
20240117,093700,964839,1122,1122,1122,1122,1
20240117,093600,963717,1123,1123,1123,1123,0
20240117,093500,963717,1123,1123,1123,1123,0
20240117,093400,963717,1123,1123,1123,1123,0
20240117,093300,963717,1123,1123,1123,1123,0
20240117,093200,963717,1123,1123,1123,1123,0
20240117,093100,963717,1123,1123,1123,1123,0
20240117,093000,963717,1123,1123,1123,1123,1
20240117,092900,962594,1112,1123,1123,1111,828
20240117,092800,42001,1126,1126,1126,1126,0
20240117,092700,42001,1126,1126,1126,1126,0
20240117,092600,42001,1126,1126,1126,1126,0
20240117,092500,42001,1126,1126,1126,1126,0
20240117,092400,42001,1126,1126,1126,1126,0
20240117,092300,42001,1126,1126,1126,1126,0
20240117,092200,42001,1126,1126,1126,1126,0
20240117,092100,42001,1126,1126,1126,1126,1
20240117,092000,40875,1124,1124,1124,1124,0
20240117,091900,40875,1124,1124,1124,1124,0
20240117,091800,40875,1124,1124,1124,1124,0
20240117,091700,40875,1124,1124,1124,1124,0
20240117,091600,40875,1124,1126,1126,1124,4
20240117,091500,36375,1127,1127,1127,1127,0
20240117,091400,36375,1127,1127,1127,1127,0
20240117,091300,36375,1127,1127,1127,1127,0
20240117,091200,36375,1127,1127,1127,1127,0
20240117,091100,36375,1127,1127,1127,1127,1
20240117,091000,35248,1128,1128,1128,1128,0
20240117,090900,35248,1128,1128,1128,1128,0
20240117,090800,35248,1128,1128,1128,1128,0
20240117,090700,35248,1128,1128,1128,1128,0
20240117,090600,35248,1128,1128,1128,1128,0
20240117,090500,35248,1128,1128,1128,1128,1
20240117,090400,34120,1129,1129,1129,1129,0
20240117,090300,34120,1129,1129,1129,1129,1
20240117,090200,32991,1128,1128,1128,1128,1
20240117,090100,31863,1129,1124,1133,1124,4
20240117,090000,27346,1142,1139,1144,1139,24