KissMeData/079190/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,195300,18213201,902,902,902,902,114
20240119,195200,18213201,902,902,902,902,0
20240119,195100,18213201,902,902,902,902,0
20240119,195000,18213201,902,902,902,902,0
20240119,194900,18213201,902,902,902,902,0
20240119,194800,18213201,902,902,902,902,0
20240119,194700,18213201,902,902,902,902,0
20240119,194600,18213201,902,902,902,902,0
20240119,194500,18213201,902,902,902,902,0
20240119,194400,18213201,902,902,902,902,0
20240119,194300,18213201,902,902,902,902,0
20240119,194200,18213201,902,902,902,902,0
20240119,194100,18213201,902,902,902,902,0
20240119,194000,18213201,902,902,902,902,0
20240119,193900,18213201,902,902,902,902,0
20240119,193800,18213201,902,902,902,902,0
20240119,193700,18213201,902,902,902,902,0
20240119,193600,18213201,902,902,902,902,0
20240119,193500,18213201,902,902,902,902,0
20240119,193400,18213201,902,902,902,902,0
20240119,193300,18213201,902,902,902,902,0
20240119,193200,18213201,902,902,902,902,0
20240119,193100,18213201,902,902,902,902,0
20240119,193000,18213201,902,902,902,902,0
20240119,192900,18213201,902,902,902,902,0
20240119,192800,18213201,902,902,902,902,0
20240119,192700,18213201,902,902,902,902,0
20240119,192600,18213201,902,902,902,902,0
20240119,192500,18213201,902,902,902,902,0
20240119,192400,18213201,902,902,902,902,0
20240119,192300,18213201,902,902,902,902,114
20240119,192200,18213201,902,902,902,902,0
20240119,192100,18213201,902,902,902,902,0
20240119,192000,18213201,902,902,902,902,0
20240119,191900,18213201,902,902,902,902,0
20240119,191800,18213201,902,902,902,902,0
20240119,191700,18213201,902,902,902,902,0
20240119,191600,18213201,902,902,902,902,0
20240119,191500,18213201,902,902,902,902,0
20240119,191400,18213201,902,902,902,902,0
20240119,191300,18213201,902,902,902,902,0
20240119,191200,18213201,902,902,902,902,0
20240119,191100,18213201,902,902,902,902,0
20240119,191000,18213201,902,902,902,902,0
20240119,190900,18213201,902,902,902,902,0
20240119,190800,18213201,902,902,902,902,0
20240119,190700,18213201,902,902,902,902,0
20240119,190600,18213201,902,902,902,902,0
20240119,190500,18213201,902,902,902,902,0
20240119,190400,18213201,902,902,902,902,0
20240119,190300,18213201,902,902,902,902,0
20240119,190200,18213201,902,902,902,902,0
20240119,190100,18213201,902,902,902,902,0
20240119,190000,18213201,902,902,902,902,0
20240119,185900,18213201,902,902,902,902,0
20240119,185800,18213201,902,902,902,902,0
20240119,185700,18213201,902,902,902,902,0
20240119,185600,18213201,902,902,902,902,0
20240119,185500,18213201,902,902,902,902,0
20240119,185400,18213201,902,902,902,902,0
20240119,185300,18213201,902,902,902,902,114
20240119,185200,18213201,902,902,902,902,0
20240119,185100,18213201,902,902,902,902,0
20240119,185000,18213201,902,902,902,902,0
20240119,184900,18213201,902,902,902,902,0
20240119,184800,18213201,902,902,902,902,0
20240119,184700,18213201,902,902,902,902,0
20240119,184600,18213201,902,902,902,902,0
20240119,184500,18213201,902,902,902,902,0
20240119,184400,18213201,902,902,902,902,0
20240119,184300,18213201,902,902,902,902,0
20240119,184200,18213201,902,902,902,902,0
20240119,184100,18213201,902,902,902,902,0
20240119,184000,18213201,902,902,902,902,0
20240119,183900,18213201,902,902,902,902,0
20240119,183800,18213201,902,902,902,902,0
20240119,183700,18213201,902,902,902,902,0
20240119,183600,18213201,902,902,902,902,0
20240119,183500,18213201,902,902,902,902,0
20240119,183400,18213201,902,902,902,902,0
20240119,183300,18213201,902,902,902,902,0
20240119,183200,18213201,902,902,902,902,0
20240119,183100,18213201,902,902,902,902,0
20240119,183000,18213201,902,902,902,902,0
20240119,182900,18213201,902,902,902,902,0
20240119,182800,18213201,902,902,902,902,0
20240119,182700,18213201,902,902,902,902,0
20240119,182600,18213201,902,902,902,902,0
20240119,182500,18213201,902,902,902,902,0
20240119,182400,18213201,902,902,902,902,0
20240119,182300,18213201,902,902,902,902,114
20240119,182200,18213201,902,902,902,902,0
20240119,182100,18213201,902,902,902,902,0
20240119,182000,18213201,902,902,902,902,0
20240119,181900,18213201,902,902,902,902,0
20240119,181800,18213201,902,902,902,902,0
20240119,181700,18213201,902,902,902,902,0
20240119,181600,18213201,902,902,902,902,0
20240119,181500,18213201,902,902,902,902,0
20240119,181400,18213201,902,902,902,902,0
20240119,181300,18213201,902,902,902,902,0
20240119,181200,18213201,902,902,902,902,0
20240119,181100,18213201,902,902,902,902,0
20240119,181000,18213201,902,902,902,902,0
20240119,180900,18213201,902,902,902,902,0
20240119,180800,18213201,902,902,902,902,0
20240119,180700,18213201,902,902,902,902,0
20240119,180600,18213201,902,902,902,902,0
20240119,180500,18213201,902,902,902,902,0
20240119,180400,18213201,902,902,902,902,0
20240119,180300,18213201,902,902,902,902,0
20240119,180200,18213201,902,902,902,902,0
20240119,180100,18213201,902,902,902,902,0
20240119,180000,18213201,902,902,902,902,0
20240119,175900,18213201,902,902,902,902,0
20240119,175800,18213201,902,902,902,902,0
20240119,175700,18213201,902,902,902,902,0
20240119,175600,18213201,902,902,902,902,0
20240119,175500,18213201,902,902,902,902,0
20240119,175400,18213201,902,902,902,902,0
20240119,175300,18213201,902,902,902,902,114
20240119,175200,18213201,902,902,902,902,0
20240119,175100,18213201,902,902,902,902,0
20240119,175000,18213201,902,902,902,902,0
20240119,174900,18213201,902,902,902,902,0
20240119,174800,18213201,902,902,902,902,0
20240119,174700,18213201,902,902,902,902,0
20240119,174600,18213201,902,902,902,902,0
20240119,174500,18213201,902,902,902,902,0
20240119,174400,18213201,902,902,902,902,0
20240119,174300,18213201,902,902,902,902,0
20240119,174200,18213201,902,902,902,902,0
20240119,174100,18213201,902,902,902,902,0
20240119,174000,18213201,902,902,902,902,0
20240119,173900,18213201,902,902,902,902,0
20240119,173800,18213201,902,902,902,902,0
20240119,173700,18213201,902,902,902,902,0
20240119,173600,18213201,902,902,902,902,0
20240119,173500,18213201,902,902,902,902,0
20240119,173400,18213201,902,902,902,902,0
20240119,173300,18213201,902,902,902,902,0
20240119,173200,18213201,902,902,902,902,0
20240119,173100,18213201,902,902,902,902,0
20240119,173000,18213201,902,902,902,902,0
20240119,172900,18213201,902,902,902,902,0
20240119,172800,18213201,902,902,902,902,0
20240119,172700,18213201,902,902,902,902,0
20240119,172600,18213201,902,902,902,902,0
20240119,172500,18213201,902,902,902,902,0
20240119,172400,18213201,902,902,902,902,0
20240119,172300,18213201,902,902,902,902,114
20240119,172200,18213201,902,902,902,902,0
20240119,172100,18213201,902,902,902,902,0
20240119,172000,18213201,902,902,902,902,0
20240119,171900,18213201,902,902,902,902,0
20240119,171800,18213201,902,902,902,902,0
20240119,171700,18213201,902,902,902,902,0
20240119,171600,18213201,902,902,902,902,0
20240119,171500,18213201,902,902,902,902,0
20240119,171400,18213201,902,902,902,902,0
20240119,171300,18213201,902,902,902,902,0
20240119,171200,18213201,902,902,902,902,0
20240119,171100,18213201,902,902,902,902,0
20240119,171000,18213201,902,902,902,902,0
20240119,170900,18213201,902,902,902,902,0
20240119,170800,18213201,902,902,902,902,0
20240119,170700,18213201,902,902,902,902,0
20240119,170600,18213201,902,902,902,902,0
20240119,170500,18213201,902,902,902,902,0
20240119,170400,18213201,902,902,902,902,0
20240119,170300,18213201,902,902,902,902,0
20240119,170200,18213201,902,902,902,902,0
20240119,170100,18213201,902,902,902,902,0
20240119,170000,18213201,902,902,902,902,0
20240119,165900,18213201,902,902,902,902,0
20240119,165800,18213201,902,902,902,902,0
20240119,165700,18213201,902,902,902,902,0
20240119,165600,18213201,902,902,902,902,0
20240119,165500,18213201,902,902,902,902,0
20240119,165400,18213201,902,902,902,902,0
20240119,165300,18213201,902,902,902,902,114
20240119,165200,18213201,902,902,902,902,0
20240119,165100,18213201,902,902,902,902,0
20240119,165000,18213201,902,902,902,902,0
20240119,164900,18213201,902,902,902,902,0
20240119,164800,18213201,902,902,902,902,0
20240119,164700,18213201,902,902,902,902,0
20240119,164600,18213201,902,902,902,902,0
20240119,164500,18213201,902,902,902,902,0
20240119,164400,18213201,902,902,902,902,0
20240119,164300,18213201,902,902,902,902,0
20240119,164200,18213201,902,902,902,902,0
20240119,164100,18213201,902,902,902,902,0
20240119,164000,18213201,902,902,902,902,0
20240119,163900,18213201,902,902,902,902,0
20240119,163800,18213201,902,902,902,902,0
20240119,163700,18213201,902,902,902,902,0
20240119,163600,18213201,902,902,902,902,0
20240119,163500,18213201,902,902,902,902,0
20240119,163400,18213201,902,902,902,902,0
20240119,163300,18213201,902,902,902,902,0
20240119,163200,18213201,902,902,902,902,0
20240119,163100,18213201,902,902,902,902,0
20240119,163000,18213201,902,902,902,902,0
20240119,162900,18213201,902,902,902,902,0
20240119,162800,18213201,902,902,902,902,0
20240119,162700,18213201,902,902,902,902,0
20240119,162600,18213201,902,902,902,902,0
20240119,162500,18213201,902,902,902,902,0
20240119,162400,18213201,902,902,902,902,0
20240119,162300,18213201,902,902,902,902,114
20240119,162200,18213201,902,902,902,902,0
20240119,162100,18213201,902,902,902,902,0
20240119,162000,18213201,902,902,902,902,0
20240119,161900,18213201,902,902,902,902,0
20240119,161800,18213201,902,902,902,902,0
20240119,161700,18213201,902,902,902,902,0
20240119,161600,18213201,902,902,902,902,0
20240119,161500,18213201,902,902,902,902,0
20240119,161400,18213201,902,902,902,902,0
20240119,161300,18213201,902,902,902,902,0
20240119,161200,18213201,902,902,902,902,0
20240119,161100,18213201,902,902,902,902,0
20240119,161000,18213201,902,902,902,902,0
20240119,160900,18213201,902,902,902,902,0
20240119,160800,18213201,902,902,902,902,0
20240119,160700,18213201,902,902,902,902,0
20240119,160600,18213201,902,902,902,902,0
20240119,160500,18213201,902,902,902,902,0
20240119,160400,18213201,902,902,902,902,0
20240119,160300,18213201,902,902,902,902,0
20240119,160200,18213201,902,902,902,902,0
20240119,160100,18213201,902,902,902,902,0
20240119,160000,18213201,902,902,902,902,0
20240119,155900,18213201,902,902,902,902,0
20240119,155800,18213201,902,902,902,902,0
20240119,155700,18213201,902,902,902,902,0
20240119,155600,18213201,902,902,902,902,0
20240119,155500,18213201,902,902,902,902,0
20240119,155400,18213201,902,902,902,902,0
20240119,155300,18213201,902,902,902,902,114
20240119,155200,18213201,902,902,902,902,0
20240119,155100,18213201,902,902,902,902,0
20240119,155000,18213201,902,902,902,902,0
20240119,154900,18213201,902,902,902,902,0
20240119,154800,18213201,902,902,902,902,0
20240119,154700,18213201,902,902,902,902,0
20240119,154600,18213201,902,902,902,902,0
20240119,154500,18213201,902,902,902,902,0
20240119,154400,18213201,902,902,902,902,0
20240119,154300,18213201,902,902,902,902,0
20240119,154200,18213201,902,902,902,902,0
20240119,154100,18213201,902,902,902,902,0
20240119,154000,18213201,902,902,902,902,0
20240119,153900,18213201,902,902,902,902,0
20240119,153800,18213201,902,902,902,902,0
20240119,153700,18213201,902,902,902,902,0
20240119,153600,18213201,902,902,902,902,0
20240119,153500,18213201,902,902,902,902,0
20240119,153400,18213201,902,902,902,902,0
20240119,153300,18213201,902,902,902,902,0
20240119,153200,18213201,902,902,902,902,0
20240119,153100,18213201,902,902,902,902,0
20240119,153000,18213201,902,902,902,902,114
20240119,152900,18110373,901,901,901,901,0
20240119,152800,18110373,901,901,901,901,0
20240119,152700,18110373,901,901,901,901,0
20240119,152600,18110373,901,901,901,901,0
20240119,152500,18110373,901,901,901,901,0
20240119,152400,18110373,901,901,901,901,0
20240119,152300,18110373,901,901,901,901,0
20240119,152200,18110373,901,901,901,901,0
20240119,152100,18110373,901,901,901,901,0
20240119,152000,18110373,901,901,901,901,0
20240119,151900,18110373,901,901,901,901,0
20240119,151800,18110373,901,901,901,901,1
20240119,151700,18109472,895,895,895,895,0
20240119,151600,18109472,895,895,895,895,0
20240119,151500,18109472,895,895,895,895,5
20240119,151400,18104997,901,901,901,901,0
20240119,151300,18104997,901,901,901,901,0
20240119,151200,18104997,901,901,901,901,2
20240119,151100,18103195,895,895,895,895,6
20240119,151000,18097825,895,895,895,895,12
20240119,150900,18087085,895,895,895,895,0
20240119,150800,18087085,895,895,895,895,0
20240119,150700,18087085,895,895,895,895,0
20240119,150600,18087085,895,895,895,895,0
20240119,150500,18087085,895,898,898,895,693
20240119,150400,17465358,900,900,900,900,0
20240119,150300,17465358,900,900,900,900,0
20240119,150200,17465358,900,900,900,900,0
20240119,150100,17465358,900,900,900,900,0
20240119,150000,17465358,900,900,900,900,0
20240119,145900,17465358,900,900,900,900,1
20240119,145800,17464458,897,897,897,897,0
20240119,145700,17464458,897,897,897,897,0
20240119,145600,17464458,897,897,897,897,0
20240119,145500,17464458,897,897,897,897,0
20240119,145400,17464458,897,897,897,897,0
20240119,145300,17464458,897,897,897,897,0
20240119,145200,17464458,897,897,897,897,0
20240119,145100,17464458,897,897,897,897,0
20240119,145000,17464458,897,897,897,897,0
20240119,144900,17464458,897,897,897,897,300
20240119,144800,17195358,897,897,897,897,300
20240119,144700,16926258,902,902,902,902,0
20240119,144600,16926258,902,902,902,902,0
20240119,144500,16926258,902,902,902,902,0
20240119,144400,16926258,902,902,902,902,0
20240119,144300,16926258,902,902,902,902,0
20240119,144200,16926258,902,902,902,902,0
20240119,144100,16926258,902,902,902,902,0
20240119,144000,16926258,902,902,902,902,0
20240119,143900,16926258,902,902,902,902,0
20240119,143800,16926258,902,902,902,902,0
20240119,143700,16926258,902,902,902,902,0
20240119,143600,16926258,902,902,902,902,0
20240119,143500,16926258,902,902,902,902,0
20240119,143400,16926258,902,902,902,902,0
20240119,143300,16926258,902,902,902,902,8
20240119,143200,16919042,902,902,902,902,0
20240119,143100,16919042,902,902,902,902,0
20240119,143000,16919042,902,902,902,902,0
20240119,142900,16919042,902,902,902,902,0
20240119,142800,16919042,902,902,902,902,0
20240119,142700,16919042,902,902,902,902,0
20240119,142600,16919042,902,902,902,902,2
20240119,142500,16917238,897,897,897,897,0
20240119,142400,16917238,897,897,897,897,32
20240119,142300,16888534,902,902,902,902,0
20240119,142200,16888534,902,902,902,902,0
20240119,142100,16888534,902,902,902,902,0
20240119,142000,16888534,902,902,902,902,0
20240119,141900,16888534,902,902,902,902,0
20240119,141800,16888534,902,902,902,902,0
20240119,141700,16888534,902,902,902,902,0
20240119,141600,16888534,902,902,902,902,0
20240119,141500,16888534,902,902,902,902,0
20240119,141400,16888534,902,902,902,902,0
20240119,141300,16888534,902,902,902,902,0
20240119,141200,16888534,902,902,902,902,0
20240119,141100,16888534,902,902,902,902,0
20240119,141000,16888534,902,902,902,902,0
20240119,140900,16888534,902,902,902,902,1
20240119,140800,16887632,898,902,902,898,49
20240119,140700,16843594,900,900,900,900,0
20240119,140600,16843594,900,900,900,900,0
20240119,140500,16843594,900,900,900,900,0
20240119,140400,16843594,900,900,900,900,0
20240119,140300,16843594,900,900,900,900,0
20240119,140200,16843594,900,900,900,900,0
20240119,140100,16843594,900,900,900,900,27
20240119,140000,16819294,901,901,901,901,12
20240119,135900,16808482,907,907,907,907,0
20240119,135800,16808482,907,907,907,907,0
20240119,135700,16808482,907,907,907,907,0
20240119,135600,16808482,907,907,907,907,0
20240119,135500,16808482,907,907,907,907,0
20240119,135400,16808482,907,907,907,907,0
20240119,135300,16808482,907,907,907,907,0
20240119,135200,16808482,907,907,907,907,0
20240119,135100,16808482,907,907,907,907,0
20240119,135000,16808482,907,907,907,907,0
20240119,134900,16808482,907,907,907,907,0
20240119,134800,16808482,907,907,907,907,0
20240119,134700,16808482,907,907,907,907,0
20240119,134600,16808482,907,907,907,907,0
20240119,134500,16808482,907,907,907,907,0
20240119,134400,16808482,907,907,907,907,0
20240119,134300,16808482,907,907,907,907,0
20240119,134200,16808482,907,907,907,907,0
20240119,134100,16808482,907,907,907,907,0
20240119,134000,16808482,907,907,907,907,0
20240119,133900,16808482,907,907,907,907,0
20240119,133800,16808482,907,907,907,907,0
20240119,133700,16808482,907,907,907,907,0
20240119,133600,16808482,907,907,907,907,0
20240119,133500,16808482,907,907,907,907,0
20240119,133400,16808482,907,907,907,907,0
20240119,133300,16808482,907,907,907,907,0
20240119,133200,16808482,907,907,907,907,0
20240119,133100,16808482,907,907,907,907,0
20240119,133000,16808482,907,907,907,907,0
20240119,132900,16808482,907,907,907,907,0
20240119,132800,16808482,907,907,907,907,1
20240119,132700,16807575,908,906,908,906,868
20240119,132600,16019795,907,907,907,907,0
20240119,132500,16019795,907,907,907,907,0
20240119,132400,16019795,907,907,907,907,0
20240119,132300,16019795,907,907,907,907,0
20240119,132200,16019795,907,907,907,907,0
20240119,132100,16019795,907,907,907,907,0
20240119,132000,16019795,907,907,907,907,0
20240119,131900,16019795,907,907,907,907,0
20240119,131800,16019795,907,907,907,907,0
20240119,131700,16019795,907,907,907,907,0
20240119,131600,16019795,907,907,907,907,0
20240119,131500,16019795,907,907,907,907,0
20240119,131400,16019795,907,907,907,907,0
20240119,131300,16019795,907,907,907,907,0
20240119,131200,16019795,907,907,907,907,0
20240119,131100,16019795,907,907,907,907,0
20240119,131000,16019795,907,907,907,907,0
20240119,130900,16019795,907,907,907,907,0
20240119,130800,16019795,907,907,907,907,0
20240119,130700,16019795,907,907,907,907,0
20240119,130600,16019795,907,907,907,907,0
20240119,130500,16019795,907,907,907,907,0
20240119,130400,16019795,907,907,907,907,0
20240119,130300,16019795,907,907,907,907,0
20240119,130200,16019795,907,904,907,904,868
20240119,130100,15233375,905,905,905,905,0
20240119,130000,15233375,905,905,905,905,0
20240119,125900,15233375,905,905,905,905,0
20240119,125800,15233375,905,905,905,905,0
20240119,125700,15233375,905,905,905,905,0
20240119,125600,15233375,905,905,905,905,0
20240119,125500,15233375,905,905,905,905,0
20240119,125400,15233375,905,905,905,905,0
20240119,125300,15233375,905,905,905,905,0
20240119,125200,15233375,905,905,905,905,0
20240119,125100,15233375,905,905,905,905,0
20240119,125000,15233375,905,905,905,905,0
20240119,124900,15233375,905,905,905,905,0
20240119,124800,15233375,905,905,905,905,0
20240119,124700,15233375,905,905,905,905,0
20240119,124600,15233375,905,905,905,905,0
20240119,124500,15233375,905,905,905,905,0
20240119,124400,15233375,905,905,905,905,0
20240119,124300,15233375,905,905,905,905,0
20240119,124200,15233375,905,905,905,905,0
20240119,124100,15233375,905,905,905,905,0
20240119,124000,15233375,905,905,905,905,0
20240119,123900,15233375,905,905,905,905,0
20240119,123800,15233375,905,905,905,905,0
20240119,123700,15233375,905,905,905,905,0
20240119,123600,15233375,905,905,905,905,0
20240119,123500,15233375,905,905,905,905,0
20240119,123400,15233375,905,905,905,905,0
20240119,123300,15233375,905,905,905,905,0
20240119,123200,15233375,905,905,905,905,0
20240119,123100,15233375,905,905,905,905,0
20240119,123000,15233375,905,905,905,905,0
20240119,122900,15233375,905,905,905,905,0
20240119,122800,15233375,905,905,905,905,1
20240119,122700,15232470,905,905,905,905,0
20240119,122600,15232470,905,904,905,904,1000
20240119,122500,14327479,904,904,904,904,0
20240119,122400,14327479,904,904,904,904,0
20240119,122300,14327479,904,904,904,904,0
20240119,122200,14327479,904,904,904,904,2
20240119,122100,14325671,904,904,904,904,0
20240119,122000,14325671,904,904,904,904,1
20240119,121900,14324767,904,904,904,904,0
20240119,121800,14324767,904,903,904,903,2
20240119,121700,14322960,904,904,904,904,0
20240119,121600,14322960,904,904,904,904,0
20240119,121500,14322960,904,904,904,904,0
20240119,121400,14322960,904,904,904,904,0
20240119,121300,14322960,904,904,904,904,0
20240119,121200,14322960,904,904,904,904,0
20240119,121100,14322960,904,904,904,904,0
20240119,121000,14322960,904,904,904,904,0
20240119,120900,14322960,904,904,904,904,0
20240119,120800,14322960,904,904,904,904,0
20240119,120700,14322960,904,904,904,904,0
20240119,120600,14322960,904,904,904,904,0
20240119,120500,14322960,904,904,904,904,0
20240119,120400,14322960,904,904,904,904,0
20240119,120300,14322960,904,904,904,904,2296
20240119,120200,12247376,904,904,904,904,0
20240119,120100,12247376,904,904,904,904,0
20240119,120000,12247376,904,904,904,904,3
20240119,115900,12244664,904,904,904,904,3
20240119,115800,12241952,904,904,904,904,3
20240119,115700,12239240,904,904,904,904,336
20240119,115600,11935496,904,904,904,904,3
20240119,115500,11932784,904,904,904,904,3
20240119,115400,11930072,904,904,904,904,3
20240119,115300,11927360,904,904,904,904,779
20240119,115200,11223144,904,904,904,904,3
20240119,115100,11220432,905,904,905,904,793
20240119,115000,10503553,905,904,905,904,204
20240119,114900,10319135,904,904,904,904,0
20240119,114800,10319135,904,904,904,904,5
20240119,114700,10314615,904,904,904,904,0
20240119,114600,10314615,904,904,904,904,0
20240119,114500,10314615,904,904,904,904,0
20240119,114400,10314615,904,904,904,904,0
20240119,114300,10314615,904,904,904,904,15
20240119,114200,10301055,904,904,904,904,0
20240119,114100,10301055,904,904,904,904,0
20240119,114000,10301055,904,904,904,904,0
20240119,113900,10301055,904,904,904,904,0
20240119,113800,10301055,904,904,904,904,0
20240119,113700,10301055,904,904,904,904,0
20240119,113600,10301055,904,904,904,904,5
20240119,113500,10296535,904,904,904,904,0
20240119,113400,10296535,904,904,904,904,0
20240119,113300,10296535,904,904,904,904,0
20240119,113200,10296535,904,904,904,904,0
20240119,113100,10296535,904,904,904,904,0
20240119,113000,10296535,904,904,904,904,0
20240119,112900,10296535,904,904,904,904,0
20240119,112800,10296535,904,904,904,904,0
20240119,112700,10296535,904,904,904,904,0
20240119,112600,10296535,904,904,904,904,0
20240119,112500,10296535,904,904,904,904,0
20240119,112400,10296535,904,904,904,904,0
20240119,112300,10296535,904,904,904,904,0
20240119,112200,10296535,904,904,904,904,0
20240119,112100,10296535,904,904,904,904,0
20240119,112000,10296535,904,904,904,904,0
20240119,111900,10296535,904,904,904,904,0
20240119,111800,10296535,904,904,904,904,0
20240119,111700,10296535,904,904,904,904,0
20240119,111600,10296535,904,904,904,904,0
20240119,111500,10296535,904,904,904,904,800
20240119,111400,9573335,905,905,905,905,0
20240119,111300,9573335,905,905,905,905,0
20240119,111200,9573335,905,905,905,905,0
20240119,111100,9573335,905,905,905,905,0
20240119,111000,9573335,905,905,905,905,0
20240119,110900,9573335,905,905,905,905,0
20240119,110800,9573335,905,905,905,905,0
20240119,110700,9573335,905,905,905,905,0
20240119,110600,9573335,905,905,905,905,0
20240119,110500,9573335,905,904,905,904,4
20240119,110400,9569718,904,904,904,904,30
20240119,110300,9542598,904,904,904,904,2
20240119,110200,9540790,904,904,904,904,0
20240119,110100,9540790,904,904,904,904,0
20240119,110000,9540790,904,904,904,904,1
20240119,105900,9539886,896,896,896,896,0
20240119,105800,9539886,896,896,896,896,0
20240119,105700,9539886,896,896,896,896,0
20240119,105600,9539886,896,896,896,896,0
20240119,105500,9539886,896,896,896,896,0
20240119,105400,9539886,896,896,896,896,0
20240119,105300,9539886,896,896,896,896,0
20240119,105200,9539886,896,896,896,896,0
20240119,105100,9539886,896,896,896,896,0
20240119,105000,9539886,896,899,905,896,859
20240119,104900,8769062,899,899,899,899,0
20240119,104800,8769062,899,899,899,899,6
20240119,104700,8763668,906,906,906,906,0
20240119,104600,8763668,906,906,906,906,0
20240119,104500,8763668,906,906,906,906,0
20240119,104400,8763668,906,906,906,906,0
20240119,104300,8763668,906,906,906,906,0
20240119,104200,8763668,906,906,906,906,0
20240119,104100,8763668,906,906,906,906,0
20240119,104000,8763668,906,906,906,906,0
20240119,103900,8763668,906,899,906,899,25
20240119,103800,8741162,899,899,899,899,0
20240119,103700,8741162,899,899,899,899,0
20240119,103600,8741162,899,899,899,899,0
20240119,103500,8741162,899,899,899,899,65
20240119,103400,8682727,905,905,905,905,0
20240119,103300,8682727,905,905,905,905,0
20240119,103200,8682727,905,905,905,905,0
20240119,103100,8682727,905,905,905,905,0
20240119,103000,8682727,905,905,905,905,0
20240119,102900,8682727,905,905,905,905,0
20240119,102800,8682727,905,905,905,905,1
20240119,102700,8681822,906,906,906,906,0
20240119,102600,8681822,906,906,906,906,0
20240119,102500,8681822,906,906,906,906,0
20240119,102400,8681822,906,906,906,906,0
20240119,102300,8681822,906,906,906,906,0
20240119,102200,8681822,906,906,906,906,0
20240119,102100,8681822,906,906,906,906,0
20240119,102000,8681822,906,906,906,906,0
20240119,101900,8681822,906,906,906,906,0
20240119,101800,8681822,906,906,906,906,0
20240119,101700,8681822,906,906,906,906,0
20240119,101600,8681822,906,906,906,906,0
20240119,101500,8681822,906,906,906,906,0
20240119,101400,8681822,906,906,906,906,0
20240119,101300,8681822,906,906,906,906,0
20240119,101200,8681822,906,906,906,906,0
20240119,101100,8681822,906,906,906,906,1
20240119,101000,8680916,900,900,900,900,0
20240119,100900,8680916,900,900,900,900,300
20240119,100800,8410916,907,907,907,907,0
20240119,100700,8410916,907,907,907,907,0
20240119,100600,8410916,907,907,907,907,0
20240119,100500,8410916,907,907,907,907,0
20240119,100400,8410916,907,907,907,907,0
20240119,100300,8410916,907,907,907,907,0
20240119,100200,8410916,907,907,907,907,0
20240119,100100,8410916,907,907,907,907,0
20240119,100000,8410916,907,907,907,907,0
20240119,095900,8410916,907,907,907,907,0
20240119,095800,8410916,907,907,907,907,0
20240119,095700,8410916,907,907,907,907,0
20240119,095600,8410916,907,907,907,907,0
20240119,095500,8410916,907,907,907,907,2
20240119,095400,8409102,909,909,909,909,0
20240119,095300,8409102,909,909,909,909,0
20240119,095200,8409102,909,909,909,909,0
20240119,095100,8409102,909,909,909,909,0
20240119,095000,8409102,909,909,909,909,0
20240119,094900,8409102,909,909,909,909,1
20240119,094800,8408193,902,902,902,902,30
20240119,094700,8381133,900,900,900,900,0
20240119,094600,8381133,900,902,902,900,1100
20240119,094500,7391001,910,910,910,910,0
20240119,094400,7391001,910,910,910,910,0
20240119,094300,7391001,910,910,910,910,0
20240119,094200,7391001,910,910,910,910,0
20240119,094100,7391001,910,910,910,910,0
20240119,094000,7391001,910,910,910,910,0
20240119,093900,7391001,910,910,910,910,2
20240119,093800,7389181,910,910,910,910,2
20240119,093700,7387361,901,901,901,901,0
20240119,093600,7387361,901,901,901,901,0
20240119,093500,7387361,901,901,901,901,41
20240119,093400,7350420,910,910,910,910,1
20240119,093300,7349510,901,901,901,901,0
20240119,093200,7349510,901,901,901,901,0
20240119,093100,7349510,901,901,901,901,0
20240119,093000,7349510,901,901,901,901,0
20240119,092900,7349510,901,901,901,901,0
20240119,092800,7349510,901,901,901,901,1136
20240119,092700,6325974,910,910,910,910,369
20240119,092600,5990184,911,911,911,911,0
20240119,092500,5990184,911,911,911,911,0
20240119,092400,5990184,911,911,911,911,0
20240119,092300,5990184,911,911,911,911,0
20240119,092200,5990184,911,911,911,911,0
20240119,092100,5990184,911,911,911,911,1
20240119,092000,5989273,911,911,911,911,0
20240119,091900,5989273,911,911,911,911,0
20240119,091800,5989273,911,911,911,911,0
20240119,091700,5989273,911,911,911,911,113
20240119,091600,5886330,911,911,911,911,0
20240119,091500,5886330,911,903,911,903,214
20240119,091400,5691984,911,911,911,911,228
20240119,091300,5484276,911,911,911,911,0
20240119,091200,5484276,911,911,911,911,337
20240119,091100,5177269,912,912,912,912,0
20240119,091000,5177269,912,912,912,912,1136
20240119,090900,4141237,912,911,912,911,869
20240119,090800,3349002,911,911,911,911,0
20240119,090700,3349002,911,911,911,911,206
20240119,090600,3161336,911,911,911,911,1
20240119,090500,3160425,925,925,925,925,0
20240119,090400,3160425,925,925,925,925,0
20240119,090300,3160425,925,925,925,925,0
20240119,090200,3160425,925,925,925,925,0
20240119,090100,3160425,925,925,925,925,0
20240119,090000,3160425,925,925,925,900,3431