KissMeData/065650/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,194400,88133664,1022,1022,1022,1022,1016
20240118,194300,88133664,1022,1022,1022,1022,0
20240118,194200,88133664,1022,1022,1022,1022,0
20240118,194100,88133664,1022,1022,1022,1022,0
20240118,194000,88133664,1022,1022,1022,1022,0
20240118,193900,88133664,1022,1022,1022,1022,0
20240118,193800,88133664,1022,1022,1022,1022,0
20240118,193700,88133664,1022,1022,1022,1022,0
20240118,193600,88133664,1022,1022,1022,1022,0
20240118,193500,88133664,1022,1022,1022,1022,0
20240118,193400,88133664,1022,1022,1022,1022,0
20240118,193300,88133664,1022,1022,1022,1022,0
20240118,193200,88133664,1022,1022,1022,1022,0
20240118,193100,88133664,1022,1022,1022,1022,0
20240118,193000,88133664,1022,1022,1022,1022,0
20240118,192900,88133664,1022,1022,1022,1022,0
20240118,192800,88133664,1022,1022,1022,1022,0
20240118,192700,88133664,1022,1022,1022,1022,0
20240118,192600,88133664,1022,1022,1022,1022,0
20240118,192500,88133664,1022,1022,1022,1022,0
20240118,192400,88133664,1022,1022,1022,1022,0
20240118,192300,88133664,1022,1022,1022,1022,0
20240118,192200,88133664,1022,1022,1022,1022,0
20240118,192100,88133664,1022,1022,1022,1022,0
20240118,192000,88133664,1022,1022,1022,1022,0
20240118,191900,88133664,1022,1022,1022,1022,0
20240118,191800,88133664,1022,1022,1022,1022,0
20240118,191700,88133664,1022,1022,1022,1022,0
20240118,191600,88133664,1022,1022,1022,1022,0
20240118,191500,88133664,1022,1022,1022,1022,0
20240118,191400,88133664,1022,1022,1022,1022,1016
20240118,191300,88133664,1022,1022,1022,1022,0
20240118,191200,88133664,1022,1022,1022,1022,0
20240118,191100,88133664,1022,1022,1022,1022,0
20240118,191000,88133664,1022,1022,1022,1022,0
20240118,190900,88133664,1022,1022,1022,1022,0
20240118,190800,88133664,1022,1022,1022,1022,0
20240118,190700,88133664,1022,1022,1022,1022,0
20240118,190600,88133664,1022,1022,1022,1022,0
20240118,190500,88133664,1022,1022,1022,1022,0
20240118,190400,88133664,1022,1022,1022,1022,0
20240118,190300,88133664,1022,1022,1022,1022,0
20240118,190200,88133664,1022,1022,1022,1022,0
20240118,190100,88133664,1022,1022,1022,1022,0
20240118,190000,88133664,1022,1022,1022,1022,0
20240118,185900,88133664,1022,1022,1022,1022,0
20240118,185800,88133664,1022,1022,1022,1022,0
20240118,185700,88133664,1022,1022,1022,1022,0
20240118,185600,88133664,1022,1022,1022,1022,0
20240118,185500,88133664,1022,1022,1022,1022,0
20240118,185400,88133664,1022,1022,1022,1022,0
20240118,185300,88133664,1022,1022,1022,1022,0
20240118,185200,88133664,1022,1022,1022,1022,0
20240118,185100,88133664,1022,1022,1022,1022,0
20240118,185000,88133664,1022,1022,1022,1022,0
20240118,184900,88133664,1022,1022,1022,1022,0
20240118,184800,88133664,1022,1022,1022,1022,0
20240118,184700,88133664,1022,1022,1022,1022,0
20240118,184600,88133664,1022,1022,1022,1022,0
20240118,184500,88133664,1022,1022,1022,1022,0
20240118,184400,88133664,1022,1022,1022,1022,1016
20240118,184300,88133664,1022,1022,1022,1022,0
20240118,184200,88133664,1022,1022,1022,1022,0
20240118,184100,88133664,1022,1022,1022,1022,0
20240118,184000,88133664,1022,1022,1022,1022,0
20240118,183900,88133664,1022,1022,1022,1022,0
20240118,183800,88133664,1022,1022,1022,1022,0
20240118,183700,88133664,1022,1022,1022,1022,0
20240118,183600,88133664,1022,1022,1022,1022,0
20240118,183500,88133664,1022,1022,1022,1022,0
20240118,183400,88133664,1022,1022,1022,1022,0
20240118,183300,88133664,1022,1022,1022,1022,0
20240118,183200,88133664,1022,1022,1022,1022,0
20240118,183100,88133664,1022,1022,1022,1022,0
20240118,183000,88133664,1022,1022,1022,1022,0
20240118,182900,88133664,1022,1022,1022,1022,0
20240118,182800,88133664,1022,1022,1022,1022,0
20240118,182700,88133664,1022,1022,1022,1022,0
20240118,182600,88133664,1022,1022,1022,1022,0
20240118,182500,88133664,1022,1022,1022,1022,0
20240118,182400,88133664,1022,1022,1022,1022,0
20240118,182300,88133664,1022,1022,1022,1022,0
20240118,182200,88133664,1022,1022,1022,1022,0
20240118,182100,88133664,1022,1022,1022,1022,0
20240118,182000,88133664,1022,1022,1022,1022,0
20240118,181900,88133664,1022,1022,1022,1022,0
20240118,181800,88133664,1022,1022,1022,1022,0
20240118,181700,88133664,1022,1022,1022,1022,0
20240118,181600,88133664,1022,1022,1022,1022,0
20240118,181500,88133664,1022,1022,1022,1022,0
20240118,181400,88133664,1022,1022,1022,1022,1016
20240118,181300,88133664,1022,1022,1022,1022,0
20240118,181200,88133664,1022,1022,1022,1022,0
20240118,181100,88133664,1022,1022,1022,1022,0
20240118,181000,88133664,1022,1022,1022,1022,0
20240118,180900,88133664,1022,1022,1022,1022,0
20240118,180800,88133664,1022,1022,1022,1022,0
20240118,180700,88133664,1022,1022,1022,1022,0
20240118,180600,88133664,1022,1022,1022,1022,0
20240118,180500,88133664,1022,1022,1022,1022,0
20240118,180400,88133664,1022,1022,1022,1022,0
20240118,180300,88133664,1022,1022,1022,1022,0
20240118,180200,88133664,1022,1022,1022,1022,0
20240118,180100,88133664,1022,1022,1022,1022,0
20240118,180000,88133664,1022,1022,1022,1022,0
20240118,175900,88133664,1022,1022,1022,1022,0
20240118,175800,88133664,1022,1022,1022,1022,0
20240118,175700,88133664,1022,1022,1022,1022,0
20240118,175600,88133664,1022,1022,1022,1022,0
20240118,175500,88133664,1022,1022,1022,1022,0
20240118,175400,88133664,1022,1022,1022,1022,0
20240118,175300,88133664,1022,1022,1022,1022,0
20240118,175200,88133664,1022,1022,1022,1022,0
20240118,175100,88133664,1022,1022,1022,1022,0
20240118,175000,88133664,1022,1022,1022,1022,0
20240118,174900,88133664,1022,1022,1022,1022,0
20240118,174800,88133664,1022,1022,1022,1022,0
20240118,174700,88133664,1022,1022,1022,1022,0
20240118,174600,88133664,1022,1022,1022,1022,0
20240118,174500,88133664,1022,1022,1022,1022,0
20240118,174400,88133664,1022,1022,1022,1022,1016
20240118,174300,88133664,1022,1022,1022,1022,0
20240118,174200,88133664,1022,1022,1022,1022,0
20240118,174100,88133664,1022,1022,1022,1022,0
20240118,174000,88133664,1022,1022,1022,1022,0
20240118,173900,88133664,1022,1022,1022,1022,0
20240118,173800,88133664,1022,1022,1022,1022,0
20240118,173700,88133664,1022,1022,1022,1022,0
20240118,173600,88133664,1022,1022,1022,1022,0
20240118,173500,88133664,1022,1022,1022,1022,0
20240118,173400,88133664,1022,1022,1022,1022,0
20240118,173300,88133664,1022,1022,1022,1022,0
20240118,173200,88133664,1022,1022,1022,1022,0
20240118,173100,88133664,1022,1022,1022,1022,0
20240118,173000,88133664,1022,1022,1022,1022,0
20240118,172900,88133664,1022,1022,1022,1022,0
20240118,172800,88133664,1022,1022,1022,1022,0
20240118,172700,88133664,1022,1022,1022,1022,0
20240118,172600,88133664,1022,1022,1022,1022,0
20240118,172500,88133664,1022,1022,1022,1022,0
20240118,172400,88133664,1022,1022,1022,1022,0
20240118,172300,88133664,1022,1022,1022,1022,0
20240118,172200,88133664,1022,1022,1022,1022,0
20240118,172100,88133664,1022,1022,1022,1022,0
20240118,172000,88133664,1022,1022,1022,1022,0
20240118,171900,88133664,1022,1022,1022,1022,0
20240118,171800,88133664,1022,1022,1022,1022,0
20240118,171700,88133664,1022,1022,1022,1022,0
20240118,171600,88133664,1022,1022,1022,1022,0
20240118,171500,88133664,1022,1022,1022,1022,0
20240118,171400,88133664,1022,1022,1022,1022,1016
20240118,171300,88133664,1022,1022,1022,1022,0
20240118,171200,88133664,1022,1022,1022,1022,0
20240118,171100,88133664,1022,1022,1022,1022,0
20240118,171000,88133664,1022,1022,1022,1022,0
20240118,170900,88133664,1022,1022,1022,1022,0
20240118,170800,88133664,1022,1022,1022,1022,0
20240118,170700,88133664,1022,1022,1022,1022,0
20240118,170600,88133664,1022,1022,1022,1022,0
20240118,170500,88133664,1022,1022,1022,1022,0
20240118,170400,88133664,1022,1022,1022,1022,0
20240118,170300,88133664,1022,1022,1022,1022,0
20240118,170200,88133664,1022,1022,1022,1022,0
20240118,170100,88133664,1022,1022,1022,1022,0
20240118,170000,88133664,1022,1022,1022,1022,0
20240118,165900,88133664,1022,1022,1022,1022,0
20240118,165800,88133664,1022,1022,1022,1022,0
20240118,165700,88133664,1022,1022,1022,1022,0
20240118,165600,88133664,1022,1022,1022,1022,0
20240118,165500,88133664,1022,1022,1022,1022,0
20240118,165400,88133664,1022,1022,1022,1022,0
20240118,165300,88133664,1022,1022,1022,1022,0
20240118,165200,88133664,1022,1022,1022,1022,0
20240118,165100,88133664,1022,1022,1022,1022,0
20240118,165000,88133664,1022,1022,1022,1022,0
20240118,164900,88133664,1022,1022,1022,1022,0
20240118,164800,88133664,1022,1022,1022,1022,0
20240118,164700,88133664,1022,1022,1022,1022,0
20240118,164600,88133664,1022,1022,1022,1022,0
20240118,164500,88133664,1022,1022,1022,1022,0
20240118,164400,88133664,1022,1022,1022,1022,1016
20240118,164300,88133664,1022,1022,1022,1022,0
20240118,164200,88133664,1022,1022,1022,1022,0
20240118,164100,88133664,1022,1022,1022,1022,0
20240118,164000,88133664,1022,1022,1022,1022,0
20240118,163900,88133664,1022,1022,1022,1022,0
20240118,163800,88133664,1022,1022,1022,1022,0
20240118,163700,88133664,1022,1022,1022,1022,0
20240118,163600,88133664,1022,1022,1022,1022,0
20240118,163500,88133664,1022,1022,1022,1022,0
20240118,163400,88133664,1022,1022,1022,1022,0
20240118,163300,88133664,1022,1022,1022,1022,0
20240118,163200,88133664,1022,1022,1022,1022,0
20240118,163100,88133664,1022,1022,1022,1022,0
20240118,163000,88133664,1022,1022,1022,1022,0
20240118,162900,88133664,1022,1022,1022,1022,0
20240118,162800,88133664,1022,1022,1022,1022,0
20240118,162700,88133664,1022,1022,1022,1022,0
20240118,162600,88133664,1022,1022,1022,1022,0
20240118,162500,88133664,1022,1022,1022,1022,0
20240118,162400,88133664,1022,1022,1022,1022,0
20240118,162300,88133664,1022,1022,1022,1022,0
20240118,162200,88133664,1022,1022,1022,1022,0
20240118,162100,88133664,1022,1022,1022,1022,0
20240118,162000,88133664,1022,1022,1022,1022,0
20240118,161900,88133664,1022,1022,1022,1022,0
20240118,161800,88133664,1022,1022,1022,1022,0
20240118,161700,88133664,1022,1022,1022,1022,0
20240118,161600,88133664,1022,1022,1022,1022,0
20240118,161500,88133664,1022,1022,1022,1022,0
20240118,161400,88133664,1022,1022,1022,1022,1016
20240118,161300,88133664,1022,1022,1022,1022,0
20240118,161200,88133664,1022,1022,1022,1022,0
20240118,161100,88133664,1022,1022,1022,1022,0
20240118,161000,88133664,1022,1022,1022,1022,0
20240118,160900,88133664,1022,1022,1022,1022,0
20240118,160800,88133664,1022,1022,1022,1022,0
20240118,160700,88133664,1022,1022,1022,1022,0
20240118,160600,88133664,1022,1022,1022,1022,0
20240118,160500,88133664,1022,1022,1022,1022,0
20240118,160400,88133664,1022,1022,1022,1022,0
20240118,160300,88133664,1022,1022,1022,1022,0
20240118,160200,88133664,1022,1022,1022,1022,0
20240118,160100,88133664,1022,1022,1022,1022,0
20240118,160000,88133664,1022,1022,1022,1022,0
20240118,155900,88133664,1022,1022,1022,1022,0
20240118,155800,88133664,1022,1022,1022,1022,0
20240118,155700,88133664,1022,1022,1022,1022,0
20240118,155600,88133664,1022,1022,1022,1022,0
20240118,155500,88133664,1022,1022,1022,1022,0
20240118,155400,88133664,1022,1022,1022,1022,0
20240118,155300,88133664,1022,1022,1022,1022,0
20240118,155200,88133664,1022,1022,1022,1022,0
20240118,155100,88133664,1022,1022,1022,1022,0
20240118,155000,88133664,1022,1022,1022,1022,0
20240118,154900,88133664,1022,1022,1022,1022,0
20240118,154800,88133664,1022,1022,1022,1022,0
20240118,154700,88133664,1022,1022,1022,1022,0
20240118,154600,88133664,1022,1022,1022,1022,0
20240118,154500,88133664,1022,1022,1022,1022,0
20240118,154400,88133664,1022,1022,1022,1022,1016
20240118,154300,88133664,1022,1022,1022,1022,0
20240118,154200,88133664,1022,1022,1022,1022,0
20240118,154100,88133664,1022,1022,1022,1022,0
20240118,154000,88133664,1022,1022,1022,1022,0
20240118,153900,88133664,1022,1022,1022,1022,0
20240118,153800,88133664,1022,1022,1022,1022,0
20240118,153700,88133664,1022,1022,1022,1022,0
20240118,153600,88133664,1022,1022,1022,1022,0
20240118,153500,88133664,1022,1022,1022,1022,0
20240118,153400,88133664,1022,1022,1022,1022,0
20240118,153300,88133664,1022,1022,1022,1022,0
20240118,153200,88133664,1022,1022,1022,1022,0
20240118,153100,88133664,1022,1022,1022,1022,0
20240118,153000,88133664,1022,1022,1022,1022,1016
20240118,152900,87095312,1021,1021,1021,1021,0
20240118,152800,87095312,1021,1021,1021,1021,0
20240118,152700,87095312,1021,1021,1021,1021,0
20240118,152600,87095312,1021,1021,1021,1021,0
20240118,152500,87095312,1021,1021,1021,1021,0
20240118,152400,87095312,1021,1021,1021,1021,0
20240118,152300,87095312,1021,1021,1021,1021,0
20240118,152200,87095312,1021,1021,1021,1021,0
20240118,152100,87095312,1021,1021,1021,1021,0
20240118,152000,87095312,1021,1021,1021,1021,0
20240118,151900,87095312,1021,1021,1021,1021,0
20240118,151800,87095312,1021,1021,1021,1021,0
20240118,151700,87095312,1021,1018,1021,1018,217
20240118,151600,86874400,1018,1018,1018,1018,2
20240118,151500,86872364,1017,1017,1017,1017,9
20240118,151400,86863211,1016,1016,1016,1016,103
20240118,151300,86758563,1017,1017,1017,1017,0
20240118,151200,86758563,1017,1017,1017,1017,0
20240118,151100,86758563,1017,1017,1017,1017,1
20240118,151000,86757546,1010,1010,1010,1010,0
20240118,150900,86757546,1010,1014,1014,1010,299
20240118,150800,86455548,1016,1016,1016,1016,4238
20240118,150700,82149740,1021,1021,1021,1021,0
20240118,150600,82149740,1021,1021,1021,1021,14
20240118,150500,82135446,1019,1019,1019,1019,0
20240118,150400,82135446,1019,1019,1019,1019,0
20240118,150300,82135446,1019,1019,1019,1019,0
20240118,150200,82135446,1019,1019,1019,1019,0
20240118,150100,82135446,1019,1017,1019,1017,1344
20240118,150000,80768273,1017,1017,1017,1017,0
20240118,145900,80768273,1017,1017,1017,1017,0
20240118,145800,80768273,1017,1016,1017,1016,1079
20240118,145700,79671930,1016,1016,1016,1016,0
20240118,145600,79671930,1016,1016,1016,1016,0
20240118,145500,79671930,1016,1016,1016,1016,0
20240118,145400,79671930,1016,1016,1016,1016,0
20240118,145300,79671930,1016,1016,1016,1016,0
20240118,145200,79671930,1016,1016,1016,1016,0
20240118,145100,79671930,1016,1016,1016,1016,0
20240118,145000,79671930,1016,1016,1016,1016,0
20240118,144900,79671930,1016,1016,1016,1016,2
20240118,144800,79669898,1016,1016,1016,1016,1957
20240118,144700,77681586,1017,1017,1017,1017,0
20240118,144600,77681586,1017,1017,1017,1017,0
20240118,144500,77681586,1017,1017,1017,1017,0
20240118,144400,77681586,1017,1017,1017,1017,0
20240118,144300,77681586,1017,1017,1017,1017,0
20240118,144200,77681586,1017,1016,1017,1016,33
20240118,144100,77648057,1016,1016,1016,1016,0
20240118,144000,77648057,1016,1016,1016,1016,0
20240118,143900,77648057,1016,1016,1016,1016,0
20240118,143800,77648057,1016,1009,1016,1009,102
20240118,143700,77545125,1009,1009,1009,1009,358
20240118,143600,77183903,1016,1009,1016,1009,57
20240118,143500,77126383,1009,1010,1010,1009,104
20240118,143400,77021352,1011,1011,1011,1011,0
20240118,143300,77021352,1011,1011,1011,1011,5
20240118,143200,77016297,1011,1011,1011,1011,0
20240118,143100,77016297,1011,1011,1011,1011,15
20240118,143000,77001132,1012,1012,1012,1012,0
20240118,142900,77001132,1012,1012,1012,1012,289
20240118,142800,76708664,1017,1017,1017,1017,0
20240118,142700,76708664,1017,1017,1017,1017,0
20240118,142600,76708664,1017,1017,1017,1017,0
20240118,142500,76708664,1017,1017,1017,1017,0
20240118,142400,76708664,1017,1017,1017,1017,0
20240118,142300,76708664,1017,1017,1017,1017,0
20240118,142200,76708664,1017,1017,1017,1017,0
20240118,142100,76708664,1017,1017,1017,1017,0
20240118,142000,76708664,1017,1017,1017,1017,146
20240118,141900,76560182,1017,1017,1017,1017,0
20240118,141800,76560182,1017,1017,1017,1017,0
20240118,141700,76560182,1017,1017,1017,1017,0
20240118,141600,76560182,1017,1017,1017,1017,0
20240118,141500,76560182,1017,1017,1017,1017,0
20240118,141400,76560182,1017,1017,1017,1017,0
20240118,141300,76560182,1017,1017,1017,1017,0
20240118,141200,76560182,1017,1017,1017,1017,10
20240118,141100,76550012,1008,1008,1008,1008,0
20240118,141000,76550012,1008,1008,1008,1008,0
20240118,140900,76550012,1008,1008,1008,1008,0
20240118,140800,76550012,1008,1008,1008,1008,0
20240118,140700,76550012,1008,1008,1008,1008,0
20240118,140600,76550012,1008,1012,1012,1008,400
20240118,140500,76146102,1018,1018,1018,1018,0
20240118,140400,76146102,1018,1018,1018,1018,0
20240118,140300,76146102,1018,1018,1018,1018,0
20240118,140200,76146102,1018,1018,1018,1018,0
20240118,140100,76146102,1018,1018,1018,1018,0
20240118,140000,76146102,1018,1013,1018,1012,115
20240118,135900,76029614,1017,1013,1017,1013,235
20240118,135800,75791331,1015,1015,1015,1015,1
20240118,135700,75790316,1013,1013,1013,1013,60
20240118,135600,75729536,1014,1014,1014,1014,0
20240118,135500,75729536,1014,1014,1014,1014,101
20240118,135400,75627122,1015,1015,1015,1015,0
20240118,135300,75627122,1015,1015,1015,1015,0
20240118,135200,75627122,1015,1015,1015,1015,0
20240118,135100,75627122,1015,1015,1015,1015,0
20240118,135000,75627122,1015,1015,1015,1015,53
20240118,134900,75573327,1015,1015,1015,1015,390
20240118,134800,75177477,1015,1015,1015,1015,0
20240118,134700,75177477,1015,1015,1015,1015,0
20240118,134600,75177477,1015,1015,1015,1015,0
20240118,134500,75177477,1015,1015,1015,1015,0
20240118,134400,75177477,1015,1015,1015,1015,0
20240118,134300,75177477,1015,1015,1015,1015,5
20240118,134200,75172402,1013,1013,1013,1013,0
20240118,134100,75172402,1013,1013,1013,1013,0
20240118,134000,75172402,1013,1013,1013,1013,320
20240118,133900,74848242,1012,1012,1012,1012,0
20240118,133800,74848242,1012,1012,1012,1012,0
20240118,133700,74848242,1012,1012,1012,1012,0
20240118,133600,74848242,1012,1012,1012,1012,11
20240118,133500,74837110,1017,1017,1017,1017,245
20240118,133400,74587945,1018,1018,1018,1018,0
20240118,133300,74587945,1018,1018,1018,1018,0
20240118,133200,74587945,1018,1018,1018,1018,0
20240118,133100,74587945,1018,1018,1018,1018,0
20240118,133000,74587945,1018,1018,1018,1018,9
20240118,132900,74578783,1017,1017,1017,1017,0
20240118,132800,74578783,1017,1017,1017,1017,0
20240118,132700,74578783,1017,1017,1017,1017,1
20240118,132600,74577766,1018,1019,1019,1018,67
20240118,132500,74509523,1020,1022,1022,1020,1210
20240118,132400,73273973,1022,1022,1022,1022,0
20240118,132300,73273973,1022,1022,1022,1022,0
20240118,132200,73273973,1022,1022,1022,1022,100
20240118,132100,73171773,1022,1022,1022,1022,0
20240118,132000,73171773,1022,1022,1022,1022,0
20240118,131900,73171773,1022,1022,1022,1022,0
20240118,131800,73171773,1022,1022,1022,1022,0
20240118,131700,73171773,1022,1022,1022,1022,103
20240118,131600,73066507,1022,1022,1022,1022,230
20240118,131500,72831447,1023,1023,1023,1023,0
20240118,131400,72831447,1023,1024,1024,1023,349
20240118,131300,72474419,1025,1025,1025,1025,0
20240118,131200,72474419,1025,1025,1025,1025,0
20240118,131100,72474419,1025,1025,1025,1025,0
20240118,131000,72474419,1025,1025,1025,1025,0
20240118,130900,72474419,1025,1025,1025,1025,0
20240118,130800,72474419,1025,1025,1025,1025,1
20240118,130700,72473394,1025,1025,1025,1024,59
20240118,130600,72412949,1027,1027,1027,1027,1
20240118,130500,72411922,1027,1027,1027,1027,0
20240118,130400,72411922,1027,1027,1027,1027,0
20240118,130300,72411922,1027,1027,1027,1027,0
20240118,130200,72411922,1027,1027,1027,1027,0
20240118,130100,72411922,1027,1027,1027,1027,0
20240118,130000,72411922,1027,1027,1027,1027,0
20240118,125900,72411922,1027,1027,1027,1027,0
20240118,125800,72411922,1027,1027,1027,1027,280
20240118,125700,72124362,1027,1027,1027,1027,0
20240118,125600,72124362,1027,1027,1027,1027,225
20240118,125500,71893287,1028,1028,1028,1028,0
20240118,125400,71893287,1028,1028,1028,1028,0
20240118,125300,71893287,1028,1028,1028,1028,0
20240118,125200,71893287,1028,1028,1028,1028,0
20240118,125100,71893287,1028,1028,1028,1028,0
20240118,125000,71893287,1028,1028,1028,1028,0
20240118,124900,71893287,1028,1028,1028,1028,0
20240118,124800,71893287,1028,1028,1028,1028,1
20240118,124700,71892259,1023,1023,1023,1023,0
20240118,124600,71892259,1023,1023,1023,1023,0
20240118,124500,71892259,1023,1023,1023,1023,100
20240118,124400,71789959,1023,1023,1023,1023,0
20240118,124300,71789959,1023,1023,1023,1023,0
20240118,124200,71789959,1023,1023,1023,1023,0
20240118,124100,71789959,1023,1023,1023,1023,1
20240118,124000,71788936,1028,1028,1028,1028,0
20240118,123900,71788936,1028,1028,1028,1028,0
20240118,123800,71788936,1028,1028,1028,1028,0
20240118,123700,71788936,1028,1028,1028,1028,1
20240118,123600,71787908,1025,1025,1025,1025,0
20240118,123500,71787908,1025,1025,1025,1025,0
20240118,123400,71787908,1025,1024,1025,1024,327
20240118,123300,71452736,1024,1024,1024,1024,0
20240118,123200,71452736,1024,1024,1024,1024,197
20240118,123100,71251008,1025,1025,1025,1025,0
20240118,123000,71251008,1025,1025,1025,1025,5
20240118,122900,71245883,1025,1025,1025,1025,0
20240118,122800,71245883,1025,1025,1025,1025,171
20240118,122700,71070608,1025,1025,1025,1025,0
20240118,122600,71070608,1025,1025,1025,1025,0
20240118,122500,71070608,1025,1025,1025,1025,0
20240118,122400,71070608,1025,1025,1025,1025,186
20240118,122300,70879958,1026,1027,1027,1026,270
20240118,122200,70602908,1028,1028,1028,1028,456
20240118,122100,70134140,1028,1028,1028,1028,0
20240118,122000,70134140,1028,1028,1028,1028,0
20240118,121900,70134140,1028,1028,1028,1028,200
20240118,121800,69928540,1028,1028,1028,1028,300
20240118,121700,69620140,1028,1028,1028,1028,0
20240118,121600,69620140,1028,1028,1028,1028,0
20240118,121500,69620140,1028,1028,1028,1028,0
20240118,121400,69620140,1028,1028,1028,1028,10
20240118,121300,69609860,1026,1026,1026,1026,0
20240118,121200,69609860,1026,1027,1027,1026,170
20240118,121100,69435290,1028,1028,1028,1028,30
20240118,121000,69404450,1028,1028,1028,1028,0
20240118,120900,69404450,1028,1028,1028,1028,500
20240118,120800,68890450,1028,1028,1028,1028,100
20240118,120700,68787650,1028,1028,1028,1028,200
20240118,120600,68582050,1028,1028,1028,1028,200
20240118,120500,68376450,1027,1027,1027,1027,70
20240118,120400,68304560,1029,1029,1029,1029,0
20240118,120300,68304560,1029,1029,1029,1029,0
20240118,120200,68304560,1029,1027,1029,1027,144
20240118,120100,68156670,1030,1029,1030,1028,1302
20240118,120000,66817712,1029,1029,1029,1029,0
20240118,115900,66817712,1029,1029,1029,1029,0
20240118,115800,66817712,1029,1029,1029,1029,0
20240118,115700,66817712,1029,1029,1029,1029,0
20240118,115600,66817712,1029,1029,1029,1029,0
20240118,115500,66817712,1029,1029,1029,1029,0
20240118,115400,66817712,1029,1029,1029,1029,0
20240118,115300,66817712,1029,1029,1029,1029,0
20240118,115200,66817712,1029,1029,1029,1029,0
20240118,115100,66817712,1029,1029,1029,1029,30
20240118,115000,66786842,1029,1029,1029,1029,1
20240118,114900,66785813,1029,1029,1029,1029,0
20240118,114800,66785813,1029,1029,1029,1029,0
20240118,114700,66785813,1029,1029,1029,1029,0
20240118,114600,66785813,1029,1029,1029,1029,0
20240118,114500,66785813,1029,1029,1029,1029,0
20240118,114400,66785813,1029,1029,1029,1029,0
20240118,114300,66785813,1029,1029,1029,1029,0
20240118,114200,66785813,1029,1029,1029,1029,80
20240118,114100,66703493,1029,1029,1029,1029,30
20240118,114000,66672623,1029,1028,1029,1028,890
20240118,113900,65757643,1028,1028,1028,1028,0
20240118,113800,65757643,1028,1028,1028,1028,0
20240118,113700,65757643,1028,1029,1029,1028,200
20240118,113600,65552013,1029,1029,1029,1029,500
20240118,113500,65037513,1029,1029,1029,1029,0
20240118,113400,65037513,1029,1029,1029,1029,50
20240118,113300,64986063,1030,1030,1030,1030,70
20240118,113200,64913963,1031,1031,1031,1031,50
20240118,113100,64862413,1032,1032,1032,1032,210
20240118,113000,64645693,1033,1033,1033,1033,0
20240118,112900,64645693,1033,1033,1033,1033,100
20240118,112800,64542393,1033,1033,1033,1033,0
20240118,112700,64542393,1033,1034,1034,1033,34
20240118,112600,64507270,1033,1033,1033,1033,849
20240118,112500,63630253,1033,1033,1033,1033,2020
20240118,112400,61543593,1033,1034,1034,1033,485
20240118,112300,61042528,1034,1034,1034,1034,80
20240118,112200,60959808,1036,1036,1036,1036,110
20240118,112100,60845848,1036,1036,1036,1036,10
20240118,112000,60835488,1037,1037,1037,1037,0
20240118,111900,60835488,1037,1036,1037,1036,20
20240118,111800,60814758,1033,1037,1037,1033,2338
20240118,111700,58398126,1035,1033,1035,1033,1233
20240118,111600,57122437,1032,1032,1032,1032,20
20240118,111500,57101797,1033,1033,1033,1033,507
20240118,111400,56578066,1033,1033,1033,1033,502
20240118,111300,56059500,1036,1032,1036,1032,726
20240118,111200,55308899,1030,1030,1030,1030,0
20240118,111100,55308899,1030,1030,1030,1030,1583
20240118,111000,53678409,1030,1030,1030,1030,0
20240118,110900,53678409,1030,1030,1030,1030,0
20240118,110800,53678409,1030,1030,1030,1030,0
20240118,110700,53678409,1030,1030,1030,1030,1100
20240118,110600,52545409,1031,1032,1032,1030,1550
20240118,110500,50945959,1024,1027,1027,1024,2500
20240118,110400,48383280,1030,1029,1030,1029,3222
20240118,110300,45067285,1029,1029,1029,1029,1352
20240118,110200,43676077,1029,1029,1029,1029,0
20240118,110100,43676077,1029,1029,1029,1029,200
20240118,110000,43470277,1029,1029,1029,1029,783
20240118,105900,42664570,1030,1030,1030,1030,100
20240118,105800,42561570,1030,1030,1030,1030,0
20240118,105700,42561570,1030,1030,1030,1030,0
20240118,105600,42561570,1030,1030,1030,1030,101
20240118,105500,42457540,1030,1030,1030,1030,0
20240118,105400,42457540,1030,1030,1030,1030,3
20240118,105300,42454450,1030,1029,1030,1029,700
20240118,105200,41733950,1029,1025,1029,1025,1331
20240118,105100,40364391,1023,1021,1023,1021,1712
20240118,105000,38616002,1020,1018,1020,1018,3460
20240118,104900,35087555,1018,1018,1018,1018,20
20240118,104800,35067195,1018,1018,1018,1018,0
20240118,104700,35067195,1018,1018,1018,1018,0
20240118,104600,35067195,1018,1018,1018,1018,10
20240118,104500,35057015,1018,1018,1018,1018,0
20240118,104400,35057015,1018,1018,1018,1018,240
20240118,104300,34812695,1018,1018,1018,1018,0
20240118,104200,34812695,1018,1018,1018,1018,152
20240118,104100,34657959,1018,1018,1018,1018,10
20240118,104000,34647779,1019,1019,1019,1019,0
20240118,103900,34647779,1019,1019,1019,1019,0
20240118,103800,34647779,1019,1019,1019,1019,0
20240118,103700,34647779,1019,1019,1019,1019,7
20240118,103600,34640646,1019,1019,1019,1019,0
20240118,103500,34640646,1019,1019,1019,1019,0
20240118,103400,34640646,1019,1019,1019,1019,10
20240118,103300,34630456,1020,1020,1020,1020,0
20240118,103200,34630456,1020,1017,1020,1017,5740
20240118,103100,28791781,1016,1013,1016,1013,4946
20240118,103000,23778931,1011,1011,1011,1011,1757
20240118,102900,22002604,1011,1011,1011,1011,270
20240118,102800,21729634,1010,1011,1011,1010,583
20240118,102700,21140230,1011,1011,1011,1011,0
20240118,102600,21140230,1011,1011,1011,1011,0
20240118,102500,21140230,1011,1011,1011,1011,0
20240118,102400,21140230,1011,1011,1011,1011,0
20240118,102300,21140230,1011,1011,1011,1011,30
20240118,102200,21109900,1012,1012,1012,1012,9
20240118,102100,21100792,1012,1012,1012,1012,9
20240118,102000,21091684,1012,1012,1012,1012,9
20240118,101900,21082576,1012,1012,1012,1012,10
20240118,101800,21072456,1012,1012,1012,1012,10
20240118,101700,21062336,1012,1012,1012,1012,10
20240118,101600,21052216,1012,1012,1012,1012,10
20240118,101500,21042096,1012,1012,1012,1012,19
20240118,101400,21022868,1012,1012,1012,1012,1074
20240118,101300,19935980,1013,1013,1013,1013,0
20240118,101200,19935980,1013,1013,1013,1013,987
20240118,101100,18936149,1013,1013,1013,1013,0
20240118,101000,18936149,1013,1013,1013,1013,0
20240118,100900,18936149,1013,1013,1013,1013,500
20240118,100800,18429649,1013,1013,1013,1013,0
20240118,100700,18429649,1013,1013,1013,1011,502
20240118,100600,17921125,1013,1013,1013,1013,0
20240118,100500,17921125,1013,1013,1013,1013,0
20240118,100400,17921125,1013,1013,1013,1013,0
20240118,100300,17921125,1013,1013,1013,1013,0
20240118,100200,17921125,1013,1013,1013,1013,0
20240118,100100,17921125,1013,1013,1013,1013,65
20240118,100000,17855280,1013,1013,1013,1013,0
20240118,095900,17855280,1013,1013,1013,1013,4
20240118,095800,17851228,1013,1013,1013,1013,0
20240118,095700,17851228,1013,1013,1013,1013,0
20240118,095600,17851228,1013,1013,1013,1013,0
20240118,095500,17851228,1013,1013,1013,1013,455
20240118,095400,17390313,1010,1010,1010,1010,1
20240118,095300,17389303,1013,1013,1013,1013,0
20240118,095200,17389303,1013,1013,1013,1013,0
20240118,095100,17389303,1013,1013,1013,1013,0
20240118,095000,17389303,1013,1013,1013,1013,0
20240118,094900,17389303,1013,1013,1013,1013,0
20240118,094800,17389303,1013,1013,1013,1013,1
20240118,094700,17388290,1013,1013,1013,1013,0
20240118,094600,17388290,1013,1013,1013,1013,0
20240118,094500,17388290,1013,1013,1013,1013,0
20240118,094400,17388290,1013,1013,1013,1013,0
20240118,094300,17388290,1013,1013,1013,1013,0
20240118,094200,17388290,1013,1013,1013,1013,0
20240118,094100,17388290,1013,1013,1013,1013,0
20240118,094000,17388290,1013,1013,1013,1013,0
20240118,093900,17388290,1013,1013,1013,1013,21
20240118,093800,17367017,1013,1010,1013,1010,414
20240118,093700,16948874,1009,1009,1009,1009,0
20240118,093600,16948874,1009,1009,1009,1009,0
20240118,093500,16948874,1009,1009,1009,1009,200
20240118,093400,16747074,1009,1010,1010,1009,371
20240118,093300,16372705,1011,1011,1011,1011,98
20240118,093200,16273627,1013,1013,1013,1013,100
20240118,093100,16172327,1013,1013,1013,1013,0
20240118,093000,16172327,1013,1013,1013,1013,0
20240118,092900,16172327,1013,1013,1013,1013,0
20240118,092800,16172327,1013,1013,1013,1013,9
20240118,092700,16163210,1014,1014,1014,1014,0
20240118,092600,16163210,1014,1014,1014,1014,0
20240118,092500,16163210,1014,1014,1014,1014,2
20240118,092400,16161182,1014,1014,1014,1014,30
20240118,092300,16130762,1014,1010,1014,1010,510
20240118,092200,15614341,1010,1010,1010,1010,1
20240118,092100,15613331,1010,1010,1010,1010,0
20240118,092000,15613331,1010,1010,1010,1010,3
20240118,091900,15610301,1013,1005,1013,1005,200
20240118,091800,15409293,1005,1006,1006,1005,269
20240118,091700,15138947,1005,1017,1017,1005,180
20240118,091600,14956847,1017,1017,1017,1017,0
20240118,091500,14956847,1017,1017,1017,1017,0
20240118,091400,14956847,1017,1017,1017,1017,157
20240118,091300,14797178,1017,1016,1017,1016,343
20240118,091200,14448367,1017,1010,1018,1010,4024
20240118,091100,10353489,1018,1017,1018,1017,60
20240118,091000,10292440,1020,1020,1020,1020,500
20240118,090900,9782440,1004,1004,1021,1004,2001
20240118,090800,7748464,1004,1001,1004,1001,1002
20240118,090700,6745459,1004,1004,1004,1004,1087
20240118,090600,5654111,1004,1011,1011,1004,52
20240118,090500,5601553,1011,1011,1011,1011,1450
20240118,090400,4135603,1000,1000,1000,1000,188
20240118,090300,3947603,1000,1000,1000,1000,200
20240118,090200,3747603,1000,994,1000,994,1418
20240118,090100,2336308,995,995,995,995,1150
20240118,090000,1192058,995,995,995,995,1186