KissMeData/225430/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,204600,28966349,1030,1030,1030,1030,1199
20240115,204500,28966349,1030,1030,1030,1030,0
20240115,204400,28966349,1030,1030,1030,1030,0
20240115,204300,28966349,1030,1030,1030,1030,0
20240115,204200,28966349,1030,1030,1030,1030,0
20240115,204100,28966349,1030,1030,1030,1030,0
20240115,204000,28966349,1030,1030,1030,1030,0
20240115,203900,28966349,1030,1030,1030,1030,0
20240115,203800,28966349,1030,1030,1030,1030,0
20240115,203700,28966349,1030,1030,1030,1030,0
20240115,203600,28966349,1030,1030,1030,1030,0
20240115,203500,28966349,1030,1030,1030,1030,0
20240115,203400,28966349,1030,1030,1030,1030,0
20240115,203300,28966349,1030,1030,1030,1030,0
20240115,203200,28966349,1030,1030,1030,1030,0
20240115,203100,28966349,1030,1030,1030,1030,0
20240115,203000,28966349,1030,1030,1030,1030,0
20240115,202900,28966349,1030,1030,1030,1030,0
20240115,202800,28966349,1030,1030,1030,1030,0
20240115,202700,28966349,1030,1030,1030,1030,0
20240115,202600,28966349,1030,1030,1030,1030,0
20240115,202500,28966349,1030,1030,1030,1030,0
20240115,202400,28966349,1030,1030,1030,1030,0
20240115,202300,28966349,1030,1030,1030,1030,0
20240115,202200,28966349,1030,1030,1030,1030,0
20240115,202100,28966349,1030,1030,1030,1030,0
20240115,202000,28966349,1030,1030,1030,1030,0
20240115,201900,28966349,1030,1030,1030,1030,0
20240115,201800,28966349,1030,1030,1030,1030,0
20240115,201700,28966349,1030,1030,1030,1030,0
20240115,201600,28966349,1030,1030,1030,1030,1199
20240115,201500,28966349,1030,1030,1030,1030,0
20240115,201400,28966349,1030,1030,1030,1030,0
20240115,201300,28966349,1030,1030,1030,1030,0
20240115,201200,28966349,1030,1030,1030,1030,0
20240115,201100,28966349,1030,1030,1030,1030,0
20240115,201000,28966349,1030,1030,1030,1030,0
20240115,200900,28966349,1030,1030,1030,1030,0
20240115,200800,28966349,1030,1030,1030,1030,0
20240115,200700,28966349,1030,1030,1030,1030,0
20240115,200600,28966349,1030,1030,1030,1030,0
20240115,200500,28966349,1030,1030,1030,1030,0
20240115,200400,28966349,1030,1030,1030,1030,0
20240115,200300,28966349,1030,1030,1030,1030,0
20240115,200200,28966349,1030,1030,1030,1030,0
20240115,200100,28966349,1030,1030,1030,1030,0
20240115,200000,28966349,1030,1030,1030,1030,0
20240115,195900,28966349,1030,1030,1030,1030,0
20240115,195800,28966349,1030,1030,1030,1030,0
20240115,195700,28966349,1030,1030,1030,1030,0
20240115,195600,28966349,1030,1030,1030,1030,0
20240115,195500,28966349,1030,1030,1030,1030,0
20240115,195400,28966349,1030,1030,1030,1030,0
20240115,195300,28966349,1030,1030,1030,1030,0
20240115,195200,28966349,1030,1030,1030,1030,0
20240115,195100,28966349,1030,1030,1030,1030,0
20240115,195000,28966349,1030,1030,1030,1030,0
20240115,194900,28966349,1030,1030,1030,1030,0
20240115,194800,28966349,1030,1030,1030,1030,0
20240115,194700,28966349,1030,1030,1030,1030,0
20240115,194600,28966349,1030,1030,1030,1030,1199
20240115,194500,28966349,1030,1030,1030,1030,0
20240115,194400,28966349,1030,1030,1030,1030,0
20240115,194300,28966349,1030,1030,1030,1030,0
20240115,194200,28966349,1030,1030,1030,1030,0
20240115,194100,28966349,1030,1030,1030,1030,0
20240115,194000,28966349,1030,1030,1030,1030,0
20240115,193900,28966349,1030,1030,1030,1030,0
20240115,193800,28966349,1030,1030,1030,1030,0
20240115,193700,28966349,1030,1030,1030,1030,0
20240115,193600,28966349,1030,1030,1030,1030,0
20240115,193500,28966349,1030,1030,1030,1030,0
20240115,193400,28966349,1030,1030,1030,1030,0
20240115,193300,28966349,1030,1030,1030,1030,0
20240115,193200,28966349,1030,1030,1030,1030,0
20240115,193100,28966349,1030,1030,1030,1030,0
20240115,193000,28966349,1030,1030,1030,1030,0
20240115,192900,28966349,1030,1030,1030,1030,0
20240115,192800,28966349,1030,1030,1030,1030,0
20240115,192700,28966349,1030,1030,1030,1030,0
20240115,192600,28966349,1030,1030,1030,1030,0
20240115,192500,28966349,1030,1030,1030,1030,0
20240115,192400,28966349,1030,1030,1030,1030,0
20240115,192300,28966349,1030,1030,1030,1030,0
20240115,192200,28966349,1030,1030,1030,1030,0
20240115,192100,28966349,1030,1030,1030,1030,0
20240115,192000,28966349,1030,1030,1030,1030,0
20240115,191900,28966349,1030,1030,1030,1030,0
20240115,191800,28966349,1030,1030,1030,1030,0
20240115,191700,28966349,1030,1030,1030,1030,0
20240115,191600,28966349,1030,1030,1030,1030,1199
20240115,191500,28966349,1030,1030,1030,1030,0
20240115,191400,28966349,1030,1030,1030,1030,0
20240115,191300,28966349,1030,1030,1030,1030,0
20240115,191200,28966349,1030,1030,1030,1030,0
20240115,191100,28966349,1030,1030,1030,1030,0
20240115,191000,28966349,1030,1030,1030,1030,0
20240115,190900,28966349,1030,1030,1030,1030,0
20240115,190800,28966349,1030,1030,1030,1030,0
20240115,190700,28966349,1030,1030,1030,1030,0
20240115,190600,28966349,1030,1030,1030,1030,0
20240115,190500,28966349,1030,1030,1030,1030,0
20240115,190400,28966349,1030,1030,1030,1030,0
20240115,190300,28966349,1030,1030,1030,1030,0
20240115,190200,28966349,1030,1030,1030,1030,0
20240115,190100,28966349,1030,1030,1030,1030,0
20240115,190000,28966349,1030,1030,1030,1030,0
20240115,185900,28966349,1030,1030,1030,1030,0
20240115,185800,28966349,1030,1030,1030,1030,0
20240115,185700,28966349,1030,1030,1030,1030,0
20240115,185600,28966349,1030,1030,1030,1030,0
20240115,185500,28966349,1030,1030,1030,1030,0
20240115,185400,28966349,1030,1030,1030,1030,0
20240115,185300,28966349,1030,1030,1030,1030,0
20240115,185200,28966349,1030,1030,1030,1030,0
20240115,185100,28966349,1030,1030,1030,1030,0
20240115,185000,28966349,1030,1030,1030,1030,0
20240115,184900,28966349,1030,1030,1030,1030,0
20240115,184800,28966349,1030,1030,1030,1030,0
20240115,184700,28966349,1030,1030,1030,1030,0
20240115,184600,28966349,1030,1030,1030,1030,1199
20240115,184500,28966349,1030,1030,1030,1030,0
20240115,184400,28966349,1030,1030,1030,1030,0
20240115,184300,28966349,1030,1030,1030,1030,0
20240115,184200,28966349,1030,1030,1030,1030,0
20240115,184100,28966349,1030,1030,1030,1030,0
20240115,184000,28966349,1030,1030,1030,1030,0
20240115,183900,28966349,1030,1030,1030,1030,0
20240115,183800,28966349,1030,1030,1030,1030,0
20240115,183700,28966349,1030,1030,1030,1030,0
20240115,183600,28966349,1030,1030,1030,1030,0
20240115,183500,28966349,1030,1030,1030,1030,0
20240115,183400,28966349,1030,1030,1030,1030,0
20240115,183300,28966349,1030,1030,1030,1030,0
20240115,183200,28966349,1030,1030,1030,1030,0
20240115,183100,28966349,1030,1030,1030,1030,0
20240115,183000,28966349,1030,1030,1030,1030,0
20240115,182900,28966349,1030,1030,1030,1030,0
20240115,182800,28966349,1030,1030,1030,1030,0
20240115,182700,28966349,1030,1030,1030,1030,0
20240115,182600,28966349,1030,1030,1030,1030,0
20240115,182500,28966349,1030,1030,1030,1030,0
20240115,182400,28966349,1030,1030,1030,1030,0
20240115,182300,28966349,1030,1030,1030,1030,0
20240115,182200,28966349,1030,1030,1030,1030,0
20240115,182100,28966349,1030,1030,1030,1030,0
20240115,182000,28966349,1030,1030,1030,1030,0
20240115,181900,28966349,1030,1030,1030,1030,0
20240115,181800,28966349,1030,1030,1030,1030,0
20240115,181700,28966349,1030,1030,1030,1030,0
20240115,181600,28966349,1030,1030,1030,1030,1199
20240115,181500,28966349,1030,1030,1030,1030,0
20240115,181400,28966349,1030,1030,1030,1030,0
20240115,181300,28966349,1030,1030,1030,1030,0
20240115,181200,28966349,1030,1030,1030,1030,0
20240115,181100,28966349,1030,1030,1030,1030,0
20240115,181000,28966349,1030,1030,1030,1030,0
20240115,180900,28966349,1030,1030,1030,1030,0
20240115,180800,28966349,1030,1030,1030,1030,0
20240115,180700,28966349,1030,1030,1030,1030,0
20240115,180600,28966349,1030,1030,1030,1030,0
20240115,180500,28966349,1030,1030,1030,1030,0
20240115,180400,28966349,1030,1030,1030,1030,0
20240115,180300,28966349,1030,1030,1030,1030,0
20240115,180200,28966349,1030,1030,1030,1030,0
20240115,180100,28966349,1030,1030,1030,1030,0
20240115,180000,28966349,1030,1030,1030,1030,0
20240115,175900,28966349,1030,1030,1030,1030,0
20240115,175800,28966349,1030,1030,1030,1030,0
20240115,175700,28966349,1030,1030,1030,1030,0
20240115,175600,28966349,1030,1030,1030,1030,0
20240115,175500,28966349,1030,1030,1030,1030,0
20240115,175400,28966349,1030,1030,1030,1030,0
20240115,175300,28966349,1030,1030,1030,1030,0
20240115,175200,28966349,1030,1030,1030,1030,0
20240115,175100,28966349,1030,1030,1030,1030,0
20240115,175000,28966349,1030,1030,1030,1030,0
20240115,174900,28966349,1030,1030,1030,1030,0
20240115,174800,28966349,1030,1030,1030,1030,0
20240115,174700,28966349,1030,1030,1030,1030,0
20240115,174600,28966349,1030,1030,1030,1030,1199
20240115,174500,28966349,1030,1030,1030,1030,0
20240115,174400,28966349,1030,1030,1030,1030,0
20240115,174300,28966349,1030,1030,1030,1030,0
20240115,174200,28966349,1030,1030,1030,1030,0
20240115,174100,28966349,1030,1030,1030,1030,0
20240115,174000,28966349,1030,1030,1030,1030,0
20240115,173900,28966349,1030,1030,1030,1030,0
20240115,173800,28966349,1030,1030,1030,1030,0
20240115,173700,28966349,1030,1030,1030,1030,0
20240115,173600,28966349,1030,1030,1030,1030,0
20240115,173500,28966349,1030,1030,1030,1030,0
20240115,173400,28966349,1030,1030,1030,1030,0
20240115,173300,28966349,1030,1030,1030,1030,0
20240115,173200,28966349,1030,1030,1030,1030,0
20240115,173100,28966349,1030,1030,1030,1030,0
20240115,173000,28966349,1030,1030,1030,1030,0
20240115,172900,28966349,1030,1030,1030,1030,0
20240115,172800,28966349,1030,1030,1030,1030,0
20240115,172700,28966349,1030,1030,1030,1030,0
20240115,172600,28966349,1030,1030,1030,1030,0
20240115,172500,28966349,1030,1030,1030,1030,0
20240115,172400,28966349,1030,1030,1030,1030,0
20240115,172300,28966349,1030,1030,1030,1030,0
20240115,172200,28966349,1030,1030,1030,1030,0
20240115,172100,28966349,1030,1030,1030,1030,0
20240115,172000,28966349,1030,1030,1030,1030,0
20240115,171900,28966349,1030,1030,1030,1030,0
20240115,171800,28966349,1030,1030,1030,1030,0
20240115,171700,28966349,1030,1030,1030,1030,0
20240115,171600,28966349,1030,1030,1030,1030,1199
20240115,171500,28966349,1030,1030,1030,1030,0
20240115,171400,28966349,1030,1030,1030,1030,0
20240115,171300,28966349,1030,1030,1030,1030,0
20240115,171200,28966349,1030,1030,1030,1030,0
20240115,171100,28966349,1030,1030,1030,1030,0
20240115,171000,28966349,1030,1030,1030,1030,0
20240115,170900,28966349,1030,1030,1030,1030,0
20240115,170800,28966349,1030,1030,1030,1030,0
20240115,170700,28966349,1030,1030,1030,1030,0
20240115,170600,28966349,1030,1030,1030,1030,0
20240115,170500,28966349,1030,1030,1030,1030,0
20240115,170400,28966349,1030,1030,1030,1030,0
20240115,170300,28966349,1030,1030,1030,1030,0
20240115,170200,28966349,1030,1030,1030,1030,0
20240115,170100,28966349,1030,1030,1030,1030,0
20240115,170000,28966349,1030,1030,1030,1030,0
20240115,165900,28966349,1030,1030,1030,1030,0
20240115,165800,28966349,1030,1030,1030,1030,0
20240115,165700,28966349,1030,1030,1030,1030,0
20240115,165600,28966349,1030,1030,1030,1030,0
20240115,165500,28966349,1030,1030,1030,1030,0
20240115,165400,28966349,1030,1030,1030,1030,0
20240115,165300,28966349,1030,1030,1030,1030,0
20240115,165200,28966349,1030,1030,1030,1030,0
20240115,165100,28966349,1030,1030,1030,1030,0
20240115,165000,28966349,1030,1030,1030,1030,0
20240115,164900,28966349,1030,1030,1030,1030,0
20240115,164800,28966349,1030,1030,1030,1030,0
20240115,164700,28966349,1030,1030,1030,1030,0
20240115,164600,28966349,1030,1030,1030,1030,1199
20240115,164500,28966349,1030,1030,1030,1030,0
20240115,164400,28966349,1030,1030,1030,1030,0
20240115,164300,28966349,1030,1030,1030,1030,0
20240115,164200,28966349,1030,1030,1030,1030,0
20240115,164100,28966349,1030,1030,1030,1030,0
20240115,164000,28966349,1030,1030,1030,1030,0
20240115,163900,28966349,1030,1030,1030,1030,0
20240115,163800,28966349,1030,1030,1030,1030,0
20240115,163700,28966349,1030,1030,1030,1030,0
20240115,163600,28966349,1030,1030,1030,1030,0
20240115,163500,28966349,1030,1030,1030,1030,0
20240115,163400,28966349,1030,1030,1030,1030,0
20240115,163300,28966349,1030,1030,1030,1030,0
20240115,163200,28966349,1030,1030,1030,1030,0
20240115,163100,28966349,1030,1030,1030,1030,0
20240115,163000,28966349,1030,1030,1030,1030,0
20240115,162900,28966349,1030,1030,1030,1030,0
20240115,162800,28966349,1030,1030,1030,1030,0
20240115,162700,28966349,1030,1030,1030,1030,0
20240115,162600,28966349,1030,1030,1030,1030,0
20240115,162500,28966349,1030,1030,1030,1030,0
20240115,162400,28966349,1030,1030,1030,1030,0
20240115,162300,28966349,1030,1030,1030,1030,0
20240115,162200,28966349,1030,1030,1030,1030,0
20240115,162100,28966349,1030,1030,1030,1030,0
20240115,162000,28966349,1030,1030,1030,1030,0
20240115,161900,28966349,1030,1030,1030,1030,0
20240115,161800,28966349,1030,1030,1030,1030,0
20240115,161700,28966349,1030,1030,1030,1030,0
20240115,161600,28966349,1030,1030,1030,1030,1199
20240115,161500,28966349,1030,1030,1030,1030,0
20240115,161400,28966349,1030,1030,1030,1030,0
20240115,161300,28966349,1030,1030,1030,1030,0
20240115,161200,28966349,1030,1030,1030,1030,0
20240115,161100,28966349,1030,1030,1030,1030,0
20240115,161000,28966349,1030,1030,1030,1030,0
20240115,160900,28966349,1030,1030,1030,1030,0
20240115,160800,28966349,1030,1030,1030,1030,0
20240115,160700,28966349,1030,1030,1030,1030,0
20240115,160600,28966349,1030,1030,1030,1030,0
20240115,160500,28966349,1030,1030,1030,1030,0
20240115,160400,28966349,1030,1030,1030,1030,0
20240115,160300,28966349,1030,1030,1030,1030,0
20240115,160200,28966349,1030,1030,1030,1030,0
20240115,160100,28966349,1030,1030,1030,1030,0
20240115,160000,28966349,1030,1030,1030,1030,0
20240115,155900,28966349,1030,1030,1030,1030,0
20240115,155800,28966349,1030,1030,1030,1030,0
20240115,155700,28966349,1030,1030,1030,1030,0
20240115,155600,28966349,1030,1030,1030,1030,0
20240115,155500,28966349,1030,1030,1030,1030,0
20240115,155400,28966349,1030,1030,1030,1030,0
20240115,155300,28966349,1030,1030,1030,1030,0
20240115,155200,28966349,1030,1030,1030,1030,0
20240115,155100,28966349,1030,1030,1030,1030,0
20240115,155000,28966349,1030,1030,1030,1030,0
20240115,154900,28966349,1030,1030,1030,1030,0
20240115,154800,28966349,1030,1030,1030,1030,0
20240115,154700,28966349,1030,1030,1030,1030,0
20240115,154600,28966349,1030,1030,1030,1030,1199
20240115,154500,28966349,1030,1030,1030,1030,0
20240115,154400,28966349,1030,1030,1030,1030,0
20240115,154300,28966349,1030,1030,1030,1030,0
20240115,154200,28966349,1030,1030,1030,1030,0
20240115,154100,28966349,1030,1030,1030,1030,0
20240115,154000,28966349,1030,1030,1030,1030,0
20240115,153900,28966349,1030,1030,1030,1030,0
20240115,153800,28966349,1030,1030,1030,1030,0
20240115,153700,28966349,1030,1030,1030,1030,0
20240115,153600,28966349,1030,1030,1030,1030,0
20240115,153500,28966349,1030,1030,1030,1030,0
20240115,153400,28966349,1030,1030,1030,1030,0
20240115,153300,28966349,1030,1030,1030,1030,0
20240115,153200,28966349,1030,1030,1030,1030,0
20240115,153100,28966349,1030,1030,1030,1030,0
20240115,153000,28966349,1030,1030,1030,1030,1199
20240115,152900,27731379,1030,1030,1030,1030,0
20240115,152800,27731379,1030,1030,1030,1030,0
20240115,152700,27731379,1030,1030,1030,1030,0
20240115,152600,27731379,1030,1030,1030,1030,0
20240115,152500,27731379,1030,1030,1030,1030,0
20240115,152400,27731379,1030,1030,1030,1030,0
20240115,152300,27731379,1030,1030,1030,1030,0
20240115,152200,27731379,1030,1030,1030,1030,0
20240115,152100,27731379,1030,1030,1030,1030,0
20240115,152000,27731379,1030,1030,1030,1030,0
20240115,151900,27731379,1030,1030,1030,1030,100
20240115,151800,27628379,1033,1033,1033,1033,3
20240115,151700,27625280,1033,1033,1033,1033,0
20240115,151600,27625280,1033,1033,1033,1033,0
20240115,151500,27625280,1033,1033,1033,1033,1
20240115,151400,27624247,1028,1028,1028,1028,9
20240115,151300,27614995,1033,1033,1033,1033,1
20240115,151200,27613962,1032,1031,1032,1031,486
20240115,151100,27112535,1031,1031,1031,1031,0
20240115,151000,27112535,1031,1031,1031,1031,0
20240115,150900,27112535,1031,1031,1031,1031,2
20240115,150800,27110473,1031,1031,1031,1031,0
20240115,150700,27110473,1031,1031,1031,1031,0
20240115,150600,27110473,1031,1031,1031,1031,0
20240115,150500,27110473,1031,1031,1031,1031,0
20240115,150400,27110473,1031,1031,1031,1031,3
20240115,150300,27107380,1031,1031,1031,1031,0
20240115,150200,27107380,1031,1031,1031,1031,1
20240115,150100,27106349,1030,1030,1030,1030,0
20240115,150000,27106349,1030,1030,1030,1030,0
20240115,145900,27106349,1030,1030,1030,1030,157
20240115,145800,26944639,1031,1029,1031,1029,173
20240115,145700,26766453,1027,1027,1027,1027,2
20240115,145600,26764399,1027,1027,1027,1027,77
20240115,145500,26685320,1027,1030,1030,1027,501
20240115,145400,26170790,1027,1027,1027,1027,1
20240115,145300,26169763,1030,1030,1030,1030,0
20240115,145200,26169763,1030,1030,1030,1030,1
20240115,145100,26168733,1027,1027,1027,1027,500
20240115,145000,25655233,1031,1031,1031,1031,0
20240115,144900,25655233,1031,1031,1031,1031,0
20240115,144800,25655233,1031,1031,1031,1031,0
20240115,144700,25655233,1031,1031,1031,1031,0
20240115,144600,25655233,1031,1031,1031,1031,1500
20240115,144500,24108733,1031,1031,1031,1031,0
20240115,144400,24108733,1031,1031,1031,1031,0
20240115,144300,24108733,1031,1031,1031,1031,0
20240115,144200,24108733,1031,1031,1031,1031,0
20240115,144100,24108733,1031,1031,1031,1031,0
20240115,144000,24108733,1031,1031,1031,1031,0
20240115,143900,24108733,1031,1031,1031,1031,0
20240115,143800,24108733,1031,1031,1031,1031,0
20240115,143700,24108733,1031,1031,1031,1031,0
20240115,143600,24108733,1031,1031,1031,1031,0
20240115,143500,24108733,1031,1031,1031,1031,1
20240115,143400,24107702,1027,1027,1027,1027,0
20240115,143300,24107702,1027,1027,1027,1027,1000
20240115,143200,23080702,1030,1030,1030,1030,0
20240115,143100,23080702,1030,1030,1030,1030,0
20240115,143000,23080702,1030,1030,1030,1030,308
20240115,142900,22763462,1030,1030,1030,1030,0
20240115,142800,22763462,1030,1030,1030,1030,15
20240115,142700,22748012,1030,1030,1030,1030,100
20240115,142600,22645012,1027,1027,1027,1027,0
20240115,142500,22645012,1027,1027,1027,1027,0
20240115,142400,22645012,1027,1027,1027,1027,0
20240115,142300,22645012,1027,1027,1027,1027,10
20240115,142200,22634742,1028,1027,1028,1027,940
20240115,142100,21669198,1027,1027,1027,1027,0
20240115,142000,21669198,1027,1027,1027,1027,0
20240115,141900,21669198,1027,1027,1027,1027,0
20240115,141800,21669198,1027,1027,1027,1027,0
20240115,141700,21669198,1027,1027,1027,1027,0
20240115,141600,21669198,1027,1027,1027,1027,0
20240115,141500,21669198,1027,1027,1027,1027,0
20240115,141400,21669198,1027,1027,1027,1027,0
20240115,141300,21669198,1027,1027,1027,1027,0
20240115,141200,21669198,1027,1027,1027,1027,251
20240115,141100,21411421,1027,1027,1027,1027,0
20240115,141000,21411421,1027,1027,1027,1027,0
20240115,140900,21411421,1027,1027,1027,1027,0
20240115,140800,21411421,1027,1027,1027,1027,0
20240115,140700,21411421,1027,1027,1027,1027,0
20240115,140600,21411421,1027,1027,1027,1027,0
20240115,140500,21411421,1027,1027,1027,1027,0
20240115,140400,21411421,1027,1027,1027,1027,0
20240115,140300,21411421,1027,1027,1027,1027,0
20240115,140200,21411421,1027,1027,1027,1027,0
20240115,140100,21411421,1027,1027,1027,1027,0
20240115,140000,21411421,1027,1027,1027,1027,0
20240115,135900,21411421,1027,1027,1027,1027,0
20240115,135800,21411421,1027,1026,1027,1026,76
20240115,135700,21333370,1025,1025,1025,1025,0
20240115,135600,21333370,1025,1025,1025,1025,0
20240115,135500,21333370,1025,1025,1025,1025,0
20240115,135400,21333370,1025,1025,1025,1025,0
20240115,135300,21333370,1025,1025,1025,1025,0
20240115,135200,21333370,1025,1025,1025,1025,0
20240115,135100,21333370,1025,1025,1025,1025,0
20240115,135000,21333370,1025,1025,1025,1025,0
20240115,134900,21333370,1025,1025,1025,1025,0
20240115,134800,21333370,1025,1025,1025,1025,0
20240115,134700,21333370,1025,1025,1025,1025,0
20240115,134600,21333370,1025,1025,1025,1025,0
20240115,134500,21333370,1025,1025,1025,1025,0
20240115,134400,21333370,1025,1025,1025,1025,0
20240115,134300,21333370,1025,1025,1025,1025,0
20240115,134200,21333370,1025,1025,1025,1025,0
20240115,134100,21333370,1025,1025,1025,1025,0
20240115,134000,21333370,1025,1025,1025,1025,0
20240115,133900,21333370,1025,1025,1025,1025,0
20240115,133800,21333370,1025,1025,1025,1025,0
20240115,133700,21333370,1025,1025,1025,1025,1
20240115,133600,21332345,1025,1025,1025,1025,0
20240115,133500,21332345,1025,1025,1025,1025,0
20240115,133400,21332345,1025,1025,1025,1025,0
20240115,133300,21332345,1025,1025,1025,1025,0
20240115,133200,21332345,1025,1025,1025,1025,0
20240115,133100,21332345,1025,1025,1025,1025,0
20240115,133000,21332345,1025,1025,1025,1025,0
20240115,132900,21332345,1025,1025,1025,1025,0
20240115,132800,21332345,1025,1025,1025,1025,0
20240115,132700,21332345,1025,1025,1025,1025,0
20240115,132600,21332345,1025,1025,1025,1025,0
20240115,132500,21332345,1025,1025,1025,1025,0
20240115,132400,21332345,1025,1025,1025,1025,15
20240115,132300,21316970,1025,1025,1025,1025,0
20240115,132200,21316970,1025,1025,1025,1025,0
20240115,132100,21316970,1025,1025,1025,1025,0
20240115,132000,21316970,1025,1025,1025,1025,0
20240115,131900,21316970,1025,1025,1025,1025,0
20240115,131800,21316970,1025,1025,1025,1025,0
20240115,131700,21316970,1025,1025,1025,1025,0
20240115,131600,21316970,1025,1025,1025,1025,0
20240115,131500,21316970,1025,1025,1025,1025,150
20240115,131400,21163220,1025,1025,1025,1025,0
20240115,131300,21163220,1025,1025,1025,1025,0
20240115,131200,21163220,1025,1025,1025,1025,0
20240115,131100,21163220,1025,1025,1025,1025,0
20240115,131000,21163220,1025,1025,1025,1025,971
20240115,130900,20167945,1025,1025,1025,1025,0
20240115,130800,20167945,1025,1025,1025,1025,0
20240115,130700,20167945,1025,1025,1025,1025,0
20240115,130600,20167945,1025,1025,1025,1025,0
20240115,130500,20167945,1025,1025,1025,1025,0
20240115,130400,20167945,1025,1025,1025,1025,0
20240115,130300,20167945,1025,1025,1025,1025,0
20240115,130200,20167945,1025,1025,1025,1025,288
20240115,130100,19872745,1024,1024,1024,1024,0
20240115,130000,19872745,1024,1024,1024,1024,0
20240115,125900,19872745,1024,1024,1024,1024,0
20240115,125800,19872745,1024,1024,1024,1024,0
20240115,125700,19872745,1024,1024,1024,1024,0
20240115,125600,19872745,1024,1024,1024,1024,0
20240115,125500,19872745,1024,1024,1024,1024,0
20240115,125400,19872745,1024,1024,1024,1024,0
20240115,125300,19872745,1024,1024,1024,1024,0
20240115,125200,19872745,1024,1024,1024,1024,0
20240115,125100,19872745,1024,1024,1024,1024,0
20240115,125000,19872745,1024,1024,1024,1024,0
20240115,124900,19872745,1024,1024,1024,1024,0
20240115,124800,19872745,1024,1024,1024,1024,0
20240115,124700,19872745,1024,1024,1024,1024,0
20240115,124600,19872745,1024,1024,1024,1024,0
20240115,124500,19872745,1024,1024,1024,1024,0
20240115,124400,19872745,1024,1024,1024,1024,111
20240115,124300,19759081,1024,1024,1024,1024,0
20240115,124200,19759081,1024,1024,1024,1024,0
20240115,124100,19759081,1024,1024,1024,1024,0
20240115,124000,19759081,1024,1024,1024,1024,0
20240115,123900,19759081,1024,1024,1024,1024,0
20240115,123800,19759081,1024,1024,1024,1024,0
20240115,123700,19759081,1024,1024,1024,1024,0
20240115,123600,19759081,1024,1024,1024,1024,49
20240115,123500,19708905,1024,1024,1024,1024,0
20240115,123400,19708905,1024,1024,1024,1024,0
20240115,123300,19708905,1024,1024,1024,1024,0
20240115,123200,19708905,1024,1024,1024,1024,0
20240115,123100,19708905,1024,1024,1024,1024,46
20240115,123000,19661801,1031,1031,1031,1031,0
20240115,122900,19661801,1031,1031,1031,1031,0
20240115,122800,19661801,1031,1031,1031,1031,0
20240115,122700,19661801,1031,1031,1031,1031,0
20240115,122600,19661801,1031,1031,1031,1031,0
20240115,122500,19661801,1031,1031,1031,1031,0
20240115,122400,19661801,1031,1031,1031,1031,0
20240115,122300,19661801,1031,1031,1031,1031,0
20240115,122200,19661801,1031,1031,1031,1031,1
20240115,122100,19660770,1023,1023,1023,1023,0
20240115,122000,19660770,1023,1023,1023,1023,0
20240115,121900,19660770,1023,1023,1023,1023,0
20240115,121800,19660770,1023,1023,1023,1023,0
20240115,121700,19660770,1023,1023,1023,1023,10
20240115,121600,19650540,1023,1023,1023,1023,0
20240115,121500,19650540,1023,1023,1023,1023,0
20240115,121400,19650540,1023,1023,1023,1023,0
20240115,121300,19650540,1023,1023,1023,1023,2
20240115,121200,19648494,1031,1031,1031,1031,0
20240115,121100,19648494,1031,1031,1031,1031,0
20240115,121000,19648494,1031,1031,1031,1031,0
20240115,120900,19648494,1031,1031,1031,1031,0
20240115,120800,19648494,1031,1031,1031,1031,0
20240115,120700,19648494,1031,1031,1031,1031,0
20240115,120600,19648494,1031,1031,1031,1031,1
20240115,120500,19647463,1024,1024,1024,1024,0
20240115,120400,19647463,1024,1024,1024,1024,0
20240115,120300,19647463,1024,1024,1024,1024,0
20240115,120200,19647463,1024,1024,1024,1024,46
20240115,120100,19600359,1024,1024,1024,1024,31
20240115,120000,19568615,1033,1033,1033,1033,0
20240115,115900,19568615,1033,1033,1033,1033,0
20240115,115800,19568615,1033,1033,1033,1033,0
20240115,115700,19568615,1033,1033,1033,1033,0
20240115,115600,19568615,1033,1033,1033,1033,0
20240115,115500,19568615,1033,1033,1033,1033,0
20240115,115400,19568615,1033,1033,1033,1033,0
20240115,115300,19568615,1033,1033,1033,1033,0
20240115,115200,19568615,1033,1033,1033,1033,0
20240115,115100,19568615,1033,1033,1033,1033,0
20240115,115000,19568615,1033,1033,1033,1033,100
20240115,114900,19465315,1022,1022,1022,1022,0
20240115,114800,19465315,1022,1022,1022,1022,0
20240115,114700,19465315,1022,1022,1022,1022,0
20240115,114600,19465315,1022,1022,1022,1022,0
20240115,114500,19465315,1022,1022,1022,1022,0
20240115,114400,19465315,1022,1022,1022,1022,0
20240115,114300,19465315,1022,1022,1022,1022,0
20240115,114200,19465315,1022,1022,1022,1022,0
20240115,114100,19465315,1022,1022,1022,1022,0
20240115,114000,19465315,1022,1022,1022,1022,0
20240115,113900,19465315,1022,1022,1022,1022,0
20240115,113800,19465315,1022,1022,1022,1022,0
20240115,113700,19465315,1022,1022,1022,1022,0
20240115,113600,19465315,1022,1022,1022,1022,0
20240115,113500,19465315,1022,1022,1022,1022,0
20240115,113400,19465315,1022,1022,1022,1022,0
20240115,113300,19465315,1022,1022,1022,1022,0
20240115,113200,19465315,1022,1022,1022,1022,0
20240115,113100,19465315,1022,1022,1022,1022,0
20240115,113000,19465315,1022,1022,1022,1022,0
20240115,112900,19465315,1022,1022,1022,1022,36
20240115,112800,19428523,1032,1032,1032,1032,0
20240115,112700,19428523,1032,1032,1032,1032,0
20240115,112600,19428523,1032,1032,1032,1032,0
20240115,112500,19428523,1032,1032,1032,1032,0
20240115,112400,19428523,1032,1032,1032,1032,0
20240115,112300,19428523,1032,1032,1032,1032,0
20240115,112200,19428523,1032,1032,1032,1032,0
20240115,112100,19428523,1032,1032,1032,1032,0
20240115,112000,19428523,1032,1032,1032,1032,0
20240115,111900,19428523,1032,1032,1032,1032,0
20240115,111800,19428523,1032,1032,1032,1032,0
20240115,111700,19428523,1032,1032,1032,1032,0
20240115,111600,19428523,1032,1032,1032,1032,0
20240115,111500,19428523,1032,1032,1032,1032,0
20240115,111400,19428523,1032,1032,1032,1032,0
20240115,111300,19428523,1032,1032,1032,1032,0
20240115,111200,19428523,1032,1032,1032,1032,0
20240115,111100,19428523,1032,1032,1032,1032,0
20240115,111000,19428523,1032,1032,1032,1032,0
20240115,110900,19428523,1032,1032,1032,1032,0
20240115,110800,19428523,1032,1032,1032,1032,0
20240115,110700,19428523,1032,1024,1032,1021,2601
20240115,110600,16766998,1024,1024,1024,1024,1
20240115,110500,16765974,1031,1026,1031,1021,2740
20240115,110400,13960114,1035,1035,1035,1035,0
20240115,110300,13960114,1035,1035,1035,1035,0
20240115,110200,13960114,1035,1035,1035,1035,0
20240115,110100,13960114,1035,1035,1035,1035,0
20240115,110000,13960114,1035,1035,1035,1035,0
20240115,105900,13960114,1035,1035,1035,1035,0
20240115,105800,13960114,1035,1035,1035,1035,0
20240115,105700,13960114,1035,1035,1035,1035,0
20240115,105600,13960114,1035,1035,1035,1035,0
20240115,105500,13960114,1035,1035,1035,1035,0
20240115,105400,13960114,1035,1035,1035,1035,1
20240115,105300,13959079,1026,1026,1026,1026,0
20240115,105200,13959079,1026,1026,1026,1026,0
20240115,105100,13959079,1026,1026,1026,1026,54
20240115,105000,13903675,1027,1027,1027,1027,1506
20240115,104900,12357013,1026,1026,1026,1026,0
20240115,104800,12357013,1026,1027,1027,1026,1494
20240115,104700,10823675,1027,1027,1027,1027,0
20240115,104600,10823675,1027,1027,1027,1027,0
20240115,104500,10823675,1027,1027,1027,1027,6
20240115,104400,10817513,1027,1027,1027,1027,570
20240115,104300,10232123,1027,1027,1027,1027,0
20240115,104200,10232123,1027,1027,1027,1027,0
20240115,104100,10232123,1027,1027,1027,1027,0
20240115,104000,10232123,1027,1027,1027,1027,0
20240115,103900,10232123,1027,1027,1027,1027,0
20240115,103800,10232123,1027,1027,1027,1027,0
20240115,103700,10232123,1027,1027,1027,1027,0
20240115,103600,10232123,1027,1027,1027,1027,0
20240115,103500,10232123,1027,1027,1027,1027,0
20240115,103400,10232123,1027,1027,1027,1027,0
20240115,103300,10232123,1027,1027,1027,1027,0
20240115,103200,10232123,1027,1027,1027,1027,0
20240115,103100,10232123,1027,1027,1027,1027,0
20240115,103000,10232123,1027,1027,1027,1027,0
20240115,102900,10232123,1027,1027,1027,1027,0
20240115,102800,10232123,1027,1027,1027,1027,1
20240115,102700,10231096,1027,1027,1027,1027,0
20240115,102600,10231096,1027,1027,1027,1027,10
20240115,102500,10220826,1027,1027,1027,1027,0
20240115,102400,10220826,1027,1027,1027,1027,0
20240115,102300,10220826,1027,1027,1027,1027,0
20240115,102200,10220826,1027,1030,1030,1027,577
20240115,102100,9628031,1036,1036,1036,1036,1
20240115,102000,9626995,1030,1030,1030,1030,0
20240115,101900,9626995,1030,1030,1030,1030,0
20240115,101800,9626995,1030,1030,1030,1030,49
20240115,101700,9576525,1030,1030,1030,1030,0
20240115,101600,9576525,1030,1030,1030,1030,0
20240115,101500,9576525,1030,1030,1030,1030,0
20240115,101400,9576525,1030,1030,1030,1030,0
20240115,101300,9576525,1030,1030,1030,1030,0
20240115,101200,9576525,1030,1030,1030,1030,0
20240115,101100,9576525,1030,1030,1030,1030,0
20240115,101000,9576525,1030,1030,1030,1030,0
20240115,100900,9576525,1030,1030,1030,1030,0
20240115,100800,9576525,1030,1030,1030,1030,0
20240115,100700,9576525,1030,1030,1030,1030,0
20240115,100600,9576525,1030,1030,1030,1030,0
20240115,100500,9576525,1030,1030,1030,1030,294
20240115,100400,9273705,1030,1030,1030,1030,0
20240115,100300,9273705,1030,1030,1030,1030,0
20240115,100200,9273705,1030,1030,1030,1030,0
20240115,100100,9273705,1030,1030,1030,1030,0
20240115,100000,9273705,1030,1030,1030,1030,0
20240115,095900,9273705,1030,1032,1032,1030,420
20240115,095800,8840953,1036,1036,1036,1036,0
20240115,095700,8840953,1036,1036,1036,1036,10
20240115,095600,8830593,1036,1036,1036,1036,0
20240115,095500,8830593,1036,1036,1036,1036,0
20240115,095400,8830593,1036,1036,1036,1036,0
20240115,095300,8830593,1036,1036,1036,1036,0
20240115,095200,8830593,1036,1036,1036,1036,0
20240115,095100,8830593,1036,1036,1036,1036,0
20240115,095000,8830593,1036,1036,1036,1036,0
20240115,094900,8830593,1036,1036,1036,1036,48
20240115,094800,8780865,1036,1036,1036,1036,0
20240115,094700,8780865,1036,1036,1036,1036,0
20240115,094600,8780865,1036,1036,1036,1036,0
20240115,094500,8780865,1036,1036,1036,1036,1
20240115,094400,8779829,1036,1036,1036,1036,0
20240115,094300,8779829,1036,1036,1036,1036,3
20240115,094200,8776721,1036,1031,1036,1031,3
20240115,094100,8773618,1037,1037,1037,1037,0
20240115,094000,8773618,1037,1037,1037,1037,10
20240115,093900,8763248,1038,1038,1038,1038,0
20240115,093800,8763248,1038,1038,1038,1038,0
20240115,093700,8763248,1038,1038,1038,1038,0
20240115,093600,8763248,1038,1038,1038,1038,0
20240115,093500,8763248,1038,1038,1038,1038,0
20240115,093400,8763248,1038,1038,1038,1038,0
20240115,093300,8763248,1038,1038,1038,1038,0
20240115,093200,8763248,1038,1038,1038,1038,2
20240115,093100,8761172,1038,1038,1038,1038,2
20240115,093000,8759096,1036,1036,1036,1036,0
20240115,092900,8759096,1036,1037,1037,1036,3
20240115,092800,8755987,1038,1038,1038,1038,51
20240115,092700,8703049,1038,1038,1038,1038,0
20240115,092600,8703049,1038,1038,1038,1038,0
20240115,092500,8703049,1038,1038,1038,1038,4
20240115,092400,8698897,1038,1038,1038,1038,1000
20240115,092300,7660897,1038,1038,1038,1038,0
20240115,092200,7660897,1038,1038,1038,1038,20
20240115,092100,7640137,1039,1039,1039,1039,18
20240115,092000,7621435,1038,1038,1038,1038,0
20240115,091900,7621435,1038,1038,1038,1038,120
20240115,091800,7496875,1039,1039,1039,1039,0
20240115,091700,7496875,1039,1028,1039,1028,1464
20240115,091600,5990897,1036,1035,1036,1035,18
20240115,091500,5972266,1035,1028,1035,1028,1302
20240115,091400,4633585,1025,1025,1025,1025,0
20240115,091300,4633585,1025,1025,1025,1025,0
20240115,091200,4633585,1025,1025,1025,1025,0
20240115,091100,4633585,1025,1025,1025,1025,0
20240115,091000,4633585,1025,1025,1025,1025,0
20240115,090900,4633585,1025,1025,1025,1025,0
20240115,090800,4633585,1025,1025,1025,1025,0
20240115,090700,4633585,1025,1025,1025,1025,0
20240115,090600,4633585,1025,1025,1025,1025,0
20240115,090500,4633585,1025,1025,1025,1025,0
20240115,090400,4633585,1025,1026,1026,1025,1169
20240115,090300,3435312,1025,1025,1025,1025,0
20240115,090200,3435312,1025,1025,1025,1025,0
20240115,090100,3435312,1025,1025,1025,1025,100
20240115,090000,3332812,1036,1036,1036,1036,3217