KissMeData/079190/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,195300,62237271,914,914,914,914,747
20240105,195200,62237271,914,914,914,914,0
20240105,195100,62237271,914,914,914,914,0
20240105,195000,62237271,914,914,914,914,0
20240105,194900,62237271,914,914,914,914,0
20240105,194800,62237271,914,914,914,914,0
20240105,194700,62237271,914,914,914,914,0
20240105,194600,62237271,914,914,914,914,0
20240105,194500,62237271,914,914,914,914,0
20240105,194400,62237271,914,914,914,914,0
20240105,194300,62237271,914,914,914,914,0
20240105,194200,62237271,914,914,914,914,0
20240105,194100,62237271,914,914,914,914,0
20240105,194000,62237271,914,914,914,914,0
20240105,193900,62237271,914,914,914,914,0
20240105,193800,62237271,914,914,914,914,0
20240105,193700,62237271,914,914,914,914,0
20240105,193600,62237271,914,914,914,914,0
20240105,193500,62237271,914,914,914,914,0
20240105,193400,62237271,914,914,914,914,0
20240105,193300,62237271,914,914,914,914,0
20240105,193200,62237271,914,914,914,914,0
20240105,193100,62237271,914,914,914,914,0
20240105,193000,62237271,914,914,914,914,0
20240105,192900,62237271,914,914,914,914,0
20240105,192800,62237271,914,914,914,914,0
20240105,192700,62237271,914,914,914,914,0
20240105,192600,62237271,914,914,914,914,0
20240105,192500,62237271,914,914,914,914,0
20240105,192400,62237271,914,914,914,914,0
20240105,192300,62237271,914,914,914,914,747
20240105,192200,62237271,914,914,914,914,0
20240105,192100,62237271,914,914,914,914,0
20240105,192000,62237271,914,914,914,914,0
20240105,191900,62237271,914,914,914,914,0
20240105,191800,62237271,914,914,914,914,0
20240105,191700,62237271,914,914,914,914,0
20240105,191600,62237271,914,914,914,914,0
20240105,191500,62237271,914,914,914,914,0
20240105,191400,62237271,914,914,914,914,0
20240105,191300,62237271,914,914,914,914,0
20240105,191200,62237271,914,914,914,914,0
20240105,191100,62237271,914,914,914,914,0
20240105,191000,62237271,914,914,914,914,0
20240105,190900,62237271,914,914,914,914,0
20240105,190800,62237271,914,914,914,914,0
20240105,190700,62237271,914,914,914,914,0
20240105,190600,62237271,914,914,914,914,0
20240105,190500,62237271,914,914,914,914,0
20240105,190400,62237271,914,914,914,914,0
20240105,190300,62237271,914,914,914,914,0
20240105,190200,62237271,914,914,914,914,0
20240105,190100,62237271,914,914,914,914,0
20240105,190000,62237271,914,914,914,914,0
20240105,185900,62237271,914,914,914,914,0
20240105,185800,62237271,914,914,914,914,0
20240105,185700,62237271,914,914,914,914,0
20240105,185600,62237271,914,914,914,914,0
20240105,185500,62237271,914,914,914,914,0
20240105,185400,62237271,914,914,914,914,0
20240105,185300,62237271,914,914,914,914,747
20240105,185200,62237271,914,914,914,914,0
20240105,185100,62237271,914,914,914,914,0
20240105,185000,62237271,914,914,914,914,0
20240105,184900,62237271,914,914,914,914,0
20240105,184800,62237271,914,914,914,914,0
20240105,184700,62237271,914,914,914,914,0
20240105,184600,62237271,914,914,914,914,0
20240105,184500,62237271,914,914,914,914,0
20240105,184400,62237271,914,914,914,914,0
20240105,184300,62237271,914,914,914,914,0
20240105,184200,62237271,914,914,914,914,0
20240105,184100,62237271,914,914,914,914,0
20240105,184000,62237271,914,914,914,914,0
20240105,183900,62237271,914,914,914,914,0
20240105,183800,62237271,914,914,914,914,0
20240105,183700,62237271,914,914,914,914,0
20240105,183600,62237271,914,914,914,914,0
20240105,183500,62237271,914,914,914,914,0
20240105,183400,62237271,914,914,914,914,0
20240105,183300,62237271,914,914,914,914,0
20240105,183200,62237271,914,914,914,914,0
20240105,183100,62237271,914,914,914,914,0
20240105,183000,62237271,914,914,914,914,0
20240105,182900,62237271,914,914,914,914,0
20240105,182800,62237271,914,914,914,914,0
20240105,182700,62237271,914,914,914,914,0
20240105,182600,62237271,914,914,914,914,0
20240105,182500,62237271,914,914,914,914,0
20240105,182400,62237271,914,914,914,914,0
20240105,182300,62237271,914,914,914,914,747
20240105,182200,62237271,914,914,914,914,0
20240105,182100,62237271,914,914,914,914,0
20240105,182000,62237271,914,914,914,914,0
20240105,181900,62237271,914,914,914,914,0
20240105,181800,62237271,914,914,914,914,0
20240105,181700,62237271,914,914,914,914,0
20240105,181600,62237271,914,914,914,914,0
20240105,181500,62237271,914,914,914,914,0
20240105,181400,62237271,914,914,914,914,0
20240105,181300,62237271,914,914,914,914,0
20240105,181200,62237271,914,914,914,914,0
20240105,181100,62237271,914,914,914,914,0
20240105,181000,62237271,914,914,914,914,0
20240105,180900,62237271,914,914,914,914,0
20240105,180800,62237271,914,914,914,914,0
20240105,180700,62237271,914,914,914,914,0
20240105,180600,62237271,914,914,914,914,0
20240105,180500,62237271,914,914,914,914,0
20240105,180400,62237271,914,914,914,914,0
20240105,180300,62237271,914,914,914,914,0
20240105,180200,62237271,914,914,914,914,0
20240105,180100,62237271,914,914,914,914,0
20240105,180000,62237271,914,914,914,914,0
20240105,175900,62237271,914,914,914,914,0
20240105,175800,62237271,914,914,914,914,0
20240105,175700,62237271,914,914,914,914,0
20240105,175600,62237271,914,914,914,914,0
20240105,175500,62237271,914,914,914,914,0
20240105,175400,62237271,914,914,914,914,0
20240105,175300,62237271,914,914,914,914,747
20240105,175200,62237271,914,914,914,914,0
20240105,175100,62237271,914,914,914,914,0
20240105,175000,62237271,914,914,914,914,0
20240105,174900,62237271,914,914,914,914,0
20240105,174800,62237271,914,914,914,914,0
20240105,174700,62237271,914,914,914,914,0
20240105,174600,62237271,914,914,914,914,0
20240105,174500,62237271,914,914,914,914,0
20240105,174400,62237271,914,914,914,914,0
20240105,174300,62237271,914,914,914,914,0
20240105,174200,62237271,914,914,914,914,0
20240105,174100,62237271,914,914,914,914,0
20240105,174000,62237271,914,914,914,914,0
20240105,173900,62237271,914,914,914,914,0
20240105,173800,62237271,914,914,914,914,0
20240105,173700,62237271,914,914,914,914,0
20240105,173600,62237271,914,914,914,914,0
20240105,173500,62237271,914,914,914,914,0
20240105,173400,62237271,914,914,914,914,0
20240105,173300,62237271,914,914,914,914,0
20240105,173200,62237271,914,914,914,914,0
20240105,173100,62237271,914,914,914,914,0
20240105,173000,62237271,914,914,914,914,0
20240105,172900,62237271,914,914,914,914,0
20240105,172800,62237271,914,914,914,914,0
20240105,172700,62237271,914,914,914,914,0
20240105,172600,62237271,914,914,914,914,0
20240105,172500,62237271,914,914,914,914,0
20240105,172400,62237271,914,914,914,914,0
20240105,172300,62237271,914,914,914,914,747
20240105,172200,62237271,914,914,914,914,0
20240105,172100,62237271,914,914,914,914,0
20240105,172000,62237271,914,914,914,914,0
20240105,171900,62237271,914,914,914,914,0
20240105,171800,62237271,914,914,914,914,0
20240105,171700,62237271,914,914,914,914,0
20240105,171600,62237271,914,914,914,914,0
20240105,171500,62237271,914,914,914,914,0
20240105,171400,62237271,914,914,914,914,0
20240105,171300,62237271,914,914,914,914,0
20240105,171200,62237271,914,914,914,914,0
20240105,171100,62237271,914,914,914,914,0
20240105,171000,62237271,914,914,914,914,0
20240105,170900,62237271,914,914,914,914,0
20240105,170800,62237271,914,914,914,914,0
20240105,170700,62237271,914,914,914,914,0
20240105,170600,62237271,914,914,914,914,0
20240105,170500,62237271,914,914,914,914,0
20240105,170400,62237271,914,914,914,914,0
20240105,170300,62237271,914,914,914,914,0
20240105,170200,62237271,914,914,914,914,0
20240105,170100,62237271,914,914,914,914,0
20240105,170000,62237271,914,914,914,914,0
20240105,165900,62237271,914,914,914,914,0
20240105,165800,62237271,914,914,914,914,0
20240105,165700,62237271,914,914,914,914,0
20240105,165600,62237271,914,914,914,914,0
20240105,165500,62237271,914,914,914,914,0
20240105,165400,62237271,914,914,914,914,0
20240105,165300,62237271,914,914,914,914,747
20240105,165200,62237271,914,914,914,914,0
20240105,165100,62237271,914,914,914,914,0
20240105,165000,62237271,914,914,914,914,0
20240105,164900,62237271,914,914,914,914,0
20240105,164800,62237271,914,914,914,914,0
20240105,164700,62237271,914,914,914,914,0
20240105,164600,62237271,914,914,914,914,0
20240105,164500,62237271,914,914,914,914,0
20240105,164400,62237271,914,914,914,914,0
20240105,164300,62237271,914,914,914,914,0
20240105,164200,62237271,914,914,914,914,0
20240105,164100,62237271,914,914,914,914,0
20240105,164000,62237271,914,914,914,914,0
20240105,163900,62237271,914,914,914,914,0
20240105,163800,62237271,914,914,914,914,0
20240105,163700,62237271,914,914,914,914,0
20240105,163600,62237271,914,914,914,914,0
20240105,163500,62237271,914,914,914,914,0
20240105,163400,62237271,914,914,914,914,0
20240105,163300,62237271,914,914,914,914,0
20240105,163200,62237271,914,914,914,914,0
20240105,163100,62237271,914,914,914,914,0
20240105,163000,62237271,914,914,914,914,0
20240105,162900,62237271,914,914,914,914,0
20240105,162800,62237271,914,914,914,914,0
20240105,162700,62237271,914,914,914,914,0
20240105,162600,62237271,914,914,914,914,0
20240105,162500,62237271,914,914,914,914,0
20240105,162400,62237271,914,914,914,914,0
20240105,162300,62237271,914,914,914,914,747
20240105,162200,62237271,914,914,914,914,0
20240105,162100,62237271,914,914,914,914,0
20240105,162000,62237271,914,914,914,914,0
20240105,161900,62237271,914,914,914,914,0
20240105,161800,62237271,914,914,914,914,0
20240105,161700,62237271,914,914,914,914,0
20240105,161600,62237271,914,914,914,914,0
20240105,161500,62237271,914,914,914,914,0
20240105,161400,62237271,914,914,914,914,0
20240105,161300,62237271,914,914,914,914,0
20240105,161200,62237271,914,914,914,914,0
20240105,161100,62237271,914,914,914,914,0
20240105,161000,62237271,914,914,914,914,0
20240105,160900,62237271,914,914,914,914,0
20240105,160800,62237271,914,914,914,914,0
20240105,160700,62237271,914,914,914,914,0
20240105,160600,62237271,914,914,914,914,0
20240105,160500,62237271,914,914,914,914,0
20240105,160400,62237271,914,914,914,914,0
20240105,160300,62237271,914,914,914,914,0
20240105,160200,62237271,914,914,914,914,0
20240105,160100,62237271,914,914,914,914,0
20240105,160000,62237271,914,914,914,914,0
20240105,155900,62237271,914,914,914,914,0
20240105,155800,62237271,914,914,914,914,0
20240105,155700,62237271,914,914,914,914,0
20240105,155600,62237271,914,914,914,914,0
20240105,155500,62237271,914,914,914,914,0
20240105,155400,62237271,914,914,914,914,0
20240105,155300,62237271,914,914,914,914,747
20240105,155200,62237271,914,914,914,914,0
20240105,155100,62237271,914,914,914,914,0
20240105,155000,62237271,914,914,914,914,0
20240105,154900,62237271,914,914,914,914,0
20240105,154800,62237271,914,914,914,914,0
20240105,154700,62237271,914,914,914,914,0
20240105,154600,62237271,914,914,914,914,0
20240105,154500,62237271,914,914,914,914,0
20240105,154400,62237271,914,914,914,914,0
20240105,154300,62237271,914,914,914,914,0
20240105,154200,62237271,914,914,914,914,0
20240105,154100,62237271,914,914,914,914,0
20240105,154000,62237271,914,914,914,914,0
20240105,153900,62237271,914,914,914,914,0
20240105,153800,62237271,914,914,914,914,0
20240105,153700,62237271,914,914,914,914,0
20240105,153600,62237271,914,914,914,914,0
20240105,153500,62237271,914,914,914,914,0
20240105,153400,62237271,914,914,914,914,0
20240105,153300,62237271,914,914,914,914,0
20240105,153200,62237271,914,914,914,914,0
20240105,153100,62237271,914,914,914,914,0
20240105,153000,62237271,914,914,914,914,747
20240105,152900,61554513,913,913,913,913,0
20240105,152800,61554513,913,913,913,913,0
20240105,152700,61554513,913,913,913,913,0
20240105,152600,61554513,913,913,913,913,0
20240105,152500,61554513,913,913,913,913,0
20240105,152400,61554513,913,913,913,913,0
20240105,152300,61554513,913,913,913,913,0
20240105,152200,61554513,913,913,913,913,0
20240105,152100,61554513,913,913,913,913,0
20240105,152000,61554513,913,913,913,913,0
20240105,151900,61554513,913,910,913,910,537
20240105,151800,61065840,913,913,913,913,0
20240105,151700,61065840,913,913,913,913,0
20240105,151600,61065840,913,913,913,913,8
20240105,151500,61058536,913,913,913,913,0
20240105,151400,61058536,913,913,913,913,0
20240105,151300,61058536,913,913,913,913,0
20240105,151200,61058536,913,913,913,913,0
20240105,151100,61058536,913,913,913,913,9
20240105,151000,61050319,913,913,913,913,0
20240105,150900,61050319,913,913,913,913,0
20240105,150800,61050319,913,913,913,913,0
20240105,150700,61050319,913,913,913,913,0
20240105,150600,61050319,913,913,913,913,111
20240105,150500,60948976,913,913,913,913,891
20240105,150400,60135493,913,913,913,913,0
20240105,150300,60135493,913,913,913,913,17
20240105,150200,60119972,912,912,912,912,0
20240105,150100,60119972,912,912,912,912,0
20240105,150000,60119972,912,912,912,912,25
20240105,145900,60097172,913,912,913,912,891
20240105,145800,59284488,913,913,913,913,0
20240105,145700,59284488,913,913,913,913,0
20240105,145600,59284488,913,913,913,913,0
20240105,145500,59284488,913,913,913,913,0
20240105,145400,59284488,913,913,913,913,0
20240105,145300,59284488,913,913,913,913,891
20240105,145200,58471005,914,914,914,914,0
20240105,145100,58471005,914,914,914,914,0
20240105,145000,58471005,914,914,914,914,0
20240105,144900,58471005,914,914,914,914,0
20240105,144800,58471005,914,914,914,914,0
20240105,144700,58471005,914,914,914,914,891
20240105,144600,57656631,913,913,913,913,1613
20240105,144500,56183962,913,913,913,913,1564
20240105,144400,54756030,913,912,913,912,3477
20240105,144300,51581561,913,913,913,913,0
20240105,144200,51581561,913,913,913,913,0
20240105,144100,51581561,913,911,913,911,892
20240105,144000,50768225,913,913,913,913,0
20240105,143900,50768225,913,913,913,913,0
20240105,143800,50768225,913,913,913,913,0
20240105,143700,50768225,913,913,913,913,0
20240105,143600,50768225,913,913,913,913,0
20240105,143500,50768225,913,912,913,912,892
20240105,143400,49953831,913,913,913,913,0
20240105,143300,49953831,913,913,913,913,0
20240105,143200,49953831,913,913,913,913,0
20240105,143100,49953831,913,913,913,913,0
20240105,143000,49953831,913,913,913,913,0
20240105,142900,49953831,913,912,913,912,892
20240105,142800,49139437,913,913,913,913,0
20240105,142700,49139437,913,913,913,913,0
20240105,142600,49139437,913,913,913,913,0
20240105,142500,49139437,913,911,913,910,80
20240105,142400,49066525,912,912,912,912,0
20240105,142300,49066525,912,909,912,909,892
20240105,142200,48253087,912,912,912,912,0
20240105,142100,48253087,912,912,912,912,0
20240105,142000,48253087,912,912,912,912,0
20240105,141900,48253087,912,912,912,912,0
20240105,141800,48253087,912,912,912,912,0
20240105,141700,48253087,912,910,912,910,892
20240105,141600,47439862,910,910,910,910,0
20240105,141500,47439862,910,910,910,910,0
20240105,141400,47439862,910,910,910,910,5
20240105,141300,47435312,910,910,910,910,0
20240105,141200,47435312,910,910,910,910,15
20240105,141100,47421662,911,910,911,910,892
20240105,141000,46609203,910,910,910,910,0
20240105,140900,46609203,910,910,910,910,0
20240105,140800,46609203,910,910,910,910,0
20240105,140700,46609203,910,910,910,910,0
20240105,140600,46609203,910,910,910,910,0
20240105,140500,46609203,910,910,910,910,0
20240105,140400,46609203,910,910,910,910,0
20240105,140300,46609203,910,910,910,910,0
20240105,140200,46609203,910,910,910,910,0
20240105,140100,46609203,910,910,910,910,0
20240105,140000,46609203,910,910,910,910,0
20240105,135900,46609203,910,910,910,910,2
20240105,135800,46607383,909,909,909,909,0
20240105,135700,46607383,909,909,909,909,9
20240105,135600,46599202,909,907,909,907,312
20240105,135500,46316216,910,910,910,910,0
20240105,135400,46316216,910,910,910,910,0
20240105,135300,46316216,910,910,910,910,0
20240105,135200,46316216,910,910,910,910,0
20240105,135100,46316216,910,910,910,910,0
20240105,135000,46316216,910,910,910,910,0
20240105,134900,46316216,910,910,910,910,0
20240105,134800,46316216,910,910,910,910,0
20240105,134700,46316216,910,910,910,910,0
20240105,134600,46316216,910,910,910,910,0
20240105,134500,46316216,910,909,910,909,30
20240105,134400,46288918,910,910,910,910,0
20240105,134300,46288918,910,910,910,910,0
20240105,134200,46288918,910,910,910,910,0
20240105,134100,46288918,910,910,910,910,0
20240105,134000,46288918,910,910,910,910,0
20240105,133900,46288918,910,910,910,910,0
20240105,133800,46288918,910,910,910,910,0
20240105,133700,46288918,910,910,910,910,0
20240105,133600,46288918,910,910,910,910,0
20240105,133500,46288918,910,910,910,910,0
20240105,133400,46288918,910,910,910,910,0
20240105,133300,46288918,910,909,910,909,43
20240105,133200,46249789,910,909,910,909,65
20240105,133100,46190640,910,910,910,910,0
20240105,133000,46190640,910,910,910,910,0
20240105,132900,46190640,910,910,910,910,0
20240105,132800,46190640,910,910,910,910,0
20240105,132700,46190640,910,910,910,910,0
20240105,132600,46190640,910,910,910,910,0
20240105,132500,46190640,910,910,910,910,0
20240105,132400,46190640,910,910,910,910,0
20240105,132300,46190640,910,910,910,910,0
20240105,132200,46190640,910,910,910,910,0
20240105,132100,46190640,910,910,910,910,0
20240105,132000,46190640,910,910,910,910,0
20240105,131900,46190640,910,910,910,910,0
20240105,131800,46190640,910,910,910,910,0
20240105,131700,46190640,910,910,910,910,0
20240105,131600,46190640,910,910,910,910,0
20240105,131500,46190640,910,910,910,910,0
20240105,131400,46190640,910,910,910,910,0
20240105,131300,46190640,910,910,910,910,0
20240105,131200,46190640,910,910,910,910,0
20240105,131100,46190640,910,910,910,910,0
20240105,131000,46190640,910,910,910,910,0
20240105,130900,46190640,910,910,910,910,0
20240105,130800,46190640,910,910,910,910,0
20240105,130700,46190640,910,910,910,910,0
20240105,130600,46190640,910,910,910,910,0
20240105,130500,46190640,910,910,910,910,0
20240105,130400,46190640,910,910,910,910,0
20240105,130300,46190640,910,910,910,910,50
20240105,130200,46145140,910,910,910,910,0
20240105,130100,46145140,910,910,910,910,0
20240105,130000,46145140,910,910,910,910,0
20240105,125900,46145140,910,910,910,910,0
20240105,125800,46145140,910,910,910,910,0
20240105,125700,46145140,910,910,910,910,0
20240105,125600,46145140,910,910,910,910,0
20240105,125500,46145140,910,910,910,910,0
20240105,125400,46145140,910,910,910,910,1
20240105,125300,46144230,909,909,909,909,0
20240105,125200,46144230,909,909,909,909,2
20240105,125100,46142412,910,910,910,910,0
20240105,125000,46142412,910,910,910,910,0
20240105,124900,46142412,910,909,910,909,65
20240105,124800,46083266,910,910,910,910,0
20240105,124700,46083266,910,910,910,910,0
20240105,124600,46083266,910,910,910,910,0
20240105,124500,46083266,910,910,910,910,0
20240105,124400,46083266,910,910,910,910,0
20240105,124300,46083266,910,910,910,910,0
20240105,124200,46083266,910,910,910,910,0
20240105,124100,46083266,910,910,910,910,0
20240105,124000,46083266,910,910,910,910,0
20240105,123900,46083266,910,910,910,910,0
20240105,123800,46083266,910,910,910,910,0
20240105,123700,46083266,910,910,910,910,0
20240105,123600,46083266,910,910,910,910,0
20240105,123500,46083266,910,910,910,910,0
20240105,123400,46083266,910,909,910,909,1001
20240105,123300,45173356,909,909,909,909,1
20240105,123200,45172447,908,908,908,908,0
20240105,123100,45172447,908,908,908,908,0
20240105,123000,45172447,908,908,908,908,0
20240105,122900,45172447,908,908,908,908,0
20240105,122800,45172447,908,908,908,908,0
20240105,122700,45172447,908,908,908,908,13
20240105,122600,45160643,908,908,908,908,3
20240105,122500,45157919,909,908,909,908,104
20240105,122400,45063486,909,909,909,909,0
20240105,122300,45063486,909,909,909,909,1
20240105,122200,45062577,909,909,909,909,0
20240105,122100,45062577,909,909,909,909,0
20240105,122000,45062577,909,909,909,909,0
20240105,121900,45062577,909,907,909,907,1001
20240105,121800,44154668,911,911,911,911,0
20240105,121700,44154668,911,911,911,911,0
20240105,121600,44154668,911,911,911,911,0
20240105,121500,44154668,911,911,911,911,0
20240105,121400,44154668,911,911,911,911,0
20240105,121300,44154668,911,911,911,911,0
20240105,121200,44154668,911,911,911,911,0
20240105,121100,44154668,911,911,911,911,0
20240105,121000,44154668,911,911,911,911,0
20240105,120900,44154668,911,911,911,911,0
20240105,120800,44154668,911,911,911,911,0
20240105,120700,44154668,911,911,911,911,0
20240105,120600,44154668,911,911,911,911,0
20240105,120500,44154668,911,911,911,911,0
20240105,120400,44154668,911,911,911,911,0
20240105,120300,44154668,911,911,911,911,0
20240105,120200,44154668,911,911,911,911,0
20240105,120100,44154668,911,911,911,911,0
20240105,120000,44154668,911,911,911,911,0
20240105,115900,44154668,911,911,911,911,0
20240105,115800,44154668,911,911,911,911,0
20240105,115700,44154668,911,911,911,911,0
20240105,115600,44154668,911,911,911,911,0
20240105,115500,44154668,911,911,911,911,0
20240105,115400,44154668,911,911,911,911,0
20240105,115300,44154668,911,911,911,911,0
20240105,115200,44154668,911,911,911,911,0
20240105,115100,44154668,911,911,911,911,0
20240105,115000,44154668,911,911,911,911,0
20240105,114900,44154668,911,911,911,911,0
20240105,114800,44154668,911,911,911,911,0
20240105,114700,44154668,911,911,911,911,0
20240105,114600,44154668,911,911,911,911,0
20240105,114500,44154668,911,911,911,911,0
20240105,114400,44154668,911,911,911,911,0
20240105,114300,44154668,911,911,911,911,0
20240105,114200,44154668,911,911,911,911,1
20240105,114100,44153757,910,910,910,910,0
20240105,114000,44153757,910,910,910,910,0
20240105,113900,44153757,910,910,910,910,0
20240105,113800,44153757,910,910,910,910,0
20240105,113700,44153757,910,910,910,910,0
20240105,113600,44153757,910,910,910,910,0
20240105,113500,44153757,910,910,910,910,25
20240105,113400,44131007,910,910,910,910,0
20240105,113300,44131007,910,910,910,910,0
20240105,113200,44131007,910,910,910,910,0
20240105,113100,44131007,910,910,910,910,2
20240105,113000,44129187,911,911,911,911,0
20240105,112900,44129187,911,910,911,910,1080
20240105,112800,43146386,910,910,910,910,0
20240105,112700,43146386,910,910,910,910,0
20240105,112600,43146386,910,910,910,910,0
20240105,112500,43146386,910,910,910,910,0
20240105,112400,43146386,910,910,910,910,20
20240105,112300,43128186,910,910,910,910,0
20240105,112200,43128186,910,910,910,910,10
20240105,112100,43119086,910,910,910,910,0
20240105,112000,43119086,910,910,910,910,0
20240105,111900,43119086,910,910,910,910,0
20240105,111800,43119086,910,910,910,910,0
20240105,111700,43119086,910,910,910,910,0
20240105,111600,43119086,910,910,910,910,0
20240105,111500,43119086,910,910,910,910,0
20240105,111400,43119086,910,910,910,910,50
20240105,111300,43073586,912,907,912,907,1433
20240105,111200,41771610,907,907,907,907,0
20240105,111100,41771610,907,907,907,907,0
20240105,111000,41771610,907,907,907,907,0
20240105,110900,41771610,907,907,907,907,0
20240105,110800,41771610,907,907,907,907,0
20240105,110700,41771610,907,907,907,907,0
20240105,110600,41771610,907,907,907,907,0
20240105,110500,41771610,907,907,907,907,0
20240105,110400,41771610,907,907,907,907,2
20240105,110300,41769796,907,907,907,907,0
20240105,110200,41769796,907,907,907,907,0
20240105,110100,41769796,907,907,907,907,0
20240105,110000,41769796,907,907,907,907,7
20240105,105900,41763447,907,907,907,907,0
20240105,105800,41763447,907,907,907,907,0
20240105,105700,41763447,907,907,907,907,0
20240105,105600,41763447,907,907,907,907,0
20240105,105500,41763447,907,906,907,906,2
20240105,105400,41761634,901,901,901,901,0
20240105,105300,41761634,901,901,901,901,0
20240105,105200,41761634,901,901,901,901,0
20240105,105100,41761634,901,901,901,901,0
20240105,105000,41761634,901,901,901,901,0
20240105,104900,41761634,901,901,901,901,0
20240105,104800,41761634,901,901,901,901,34
20240105,104700,41731000,908,908,908,908,0
20240105,104600,41731000,908,908,908,908,0
20240105,104500,41731000,908,908,908,908,0
20240105,104400,41731000,908,908,908,908,0
20240105,104300,41731000,908,908,908,908,0
20240105,104200,41731000,908,908,908,908,0
20240105,104100,41731000,908,908,908,908,0
20240105,104000,41731000,908,908,908,908,0
20240105,103900,41731000,908,908,908,908,0
20240105,103800,41731000,908,908,908,908,0
20240105,103700,41731000,908,908,908,908,0
20240105,103600,41731000,908,907,908,907,44
20240105,103500,41691091,907,907,907,907,0
20240105,103400,41691091,907,907,907,907,0
20240105,103300,41691091,907,907,907,907,1189
20240105,103200,40612668,907,907,907,907,1
20240105,103100,40611761,907,907,907,907,0
20240105,103000,40611761,907,907,907,907,0
20240105,102900,40611761,907,907,907,907,0
20240105,102800,40611761,907,907,907,907,1000
20240105,102700,39704761,908,908,908,908,0
20240105,102600,39704761,908,908,908,908,1
20240105,102500,39703853,905,905,905,905,0
20240105,102400,39703853,905,905,905,905,119
20240105,102300,39596158,911,911,911,911,0
20240105,102200,39596158,911,905,911,905,106
20240105,102100,39500222,900,910,910,900,10333
20240105,102000,30180445,909,909,909,909,2338
20240105,101900,28055203,909,909,909,909,0
20240105,101800,28055203,909,909,909,909,0
20240105,101700,28055203,909,909,909,909,0
20240105,101600,28055203,909,909,909,909,0
20240105,101500,28055203,909,908,909,908,1111
20240105,101400,27045309,908,908,908,908,0
20240105,101300,27045309,908,906,908,906,7
20240105,101200,27038965,906,906,906,906,176
20240105,101100,26879509,906,906,906,906,0
20240105,101000,26879509,906,906,906,906,0
20240105,100900,26879509,906,906,906,906,70
20240105,100800,26816089,909,909,909,909,0
20240105,100700,26816089,909,909,909,909,550
20240105,100600,26316139,909,909,909,909,2
20240105,100500,26314321,909,909,909,909,0
20240105,100400,26314321,909,909,909,909,0
20240105,100300,26314321,909,909,909,909,10
20240105,100200,26305231,909,909,909,909,0
20240105,100100,26305231,909,909,909,909,0
20240105,100000,26305231,909,909,909,909,0
20240105,095900,26305231,909,909,909,909,0
20240105,095800,26305231,909,909,909,909,0
20240105,095700,26305231,909,909,909,909,0
20240105,095600,26305231,909,909,909,909,0
20240105,095500,26305231,909,909,909,909,0
20240105,095400,26305231,909,909,909,909,0
20240105,095300,26305231,909,909,909,909,0
20240105,095200,26305231,909,909,909,909,0
20240105,095100,26305231,909,909,909,909,1
20240105,095000,26304322,908,908,908,908,0
20240105,094900,26304322,908,907,908,907,85
20240105,094800,26227186,901,901,901,901,500
20240105,094700,25776686,900,900,900,900,0
20240105,094600,25776686,900,901,901,900,712
20240105,094500,25135873,901,904,904,901,1000
20240105,094400,24234690,910,910,910,910,0
20240105,094300,24234690,910,909,910,909,6
20240105,094200,24229235,909,909,909,909,0
20240105,094100,24229235,909,909,909,909,1
20240105,094000,24228326,910,910,910,910,0
20240105,093900,24228326,910,910,910,910,172
20240105,093800,24071806,910,903,910,903,101
20240105,093700,23980596,910,910,910,910,0
20240105,093600,23980596,910,910,910,910,0
20240105,093500,23980596,910,910,910,910,0
20240105,093400,23980596,910,910,910,910,0
20240105,093300,23980596,910,910,910,910,0
20240105,093200,23980596,910,910,910,910,0
20240105,093100,23980596,910,910,910,910,1
20240105,093000,23979686,900,900,900,900,0
20240105,092900,23979686,900,909,909,900,5200
20240105,092800,19287766,910,910,910,910,0
20240105,092700,19287766,910,910,910,910,76
20240105,092600,19218606,910,910,910,910,0
20240105,092500,19218606,910,910,910,910,0
20240105,092400,19218606,910,910,910,910,84
20240105,092300,19142166,909,909,909,909,0
20240105,092200,19142166,909,909,909,909,0
20240105,092100,19142166,909,909,909,909,0
20240105,092000,19142166,909,909,909,909,0
20240105,091900,19142166,909,909,909,909,19
20240105,091800,19124895,910,911,911,910,1180
20240105,091700,18050884,910,911,911,910,178
20240105,091600,17888884,910,910,910,910,0
20240105,091500,17888884,910,914,914,910,6133
20240105,091400,12306116,911,911,911,910,3167
20240105,091300,9423825,910,910,910,910,2000
20240105,091200,7603825,910,910,910,910,0
20240105,091100,7603825,910,911,911,910,3058
20240105,091000,4821025,911,911,911,911,182
20240105,090900,4655223,911,911,911,911,3110
20240105,090800,1822013,914,914,914,914,0
20240105,090700,1822013,914,914,914,914,0
20240105,090600,1822013,914,914,914,914,0
20240105,090500,1822013,914,914,914,914,0
20240105,090400,1822013,914,914,914,914,328
20240105,090300,1522221,914,914,914,914,0
20240105,090200,1522221,914,914,914,914,182
20240105,090100,1355873,920,921,921,920,743
20240105,090000,671829,923,919,923,919,731