KissMeData/225430/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,204600,40274856,1022,1022,1022,1022,2649
20240117,204500,40274856,1022,1022,1022,1022,0
20240117,204400,40274856,1022,1022,1022,1022,0
20240117,204300,40274856,1022,1022,1022,1022,0
20240117,204200,40274856,1022,1022,1022,1022,0
20240117,204100,40274856,1022,1022,1022,1022,0
20240117,204000,40274856,1022,1022,1022,1022,0
20240117,203900,40274856,1022,1022,1022,1022,0
20240117,203800,40274856,1022,1022,1022,1022,0
20240117,203700,40274856,1022,1022,1022,1022,0
20240117,203600,40274856,1022,1022,1022,1022,0
20240117,203500,40274856,1022,1022,1022,1022,0
20240117,203400,40274856,1022,1022,1022,1022,0
20240117,203300,40274856,1022,1022,1022,1022,0
20240117,203200,40274856,1022,1022,1022,1022,0
20240117,203100,40274856,1022,1022,1022,1022,0
20240117,203000,40274856,1022,1022,1022,1022,0
20240117,202900,40274856,1022,1022,1022,1022,0
20240117,202800,40274856,1022,1022,1022,1022,0
20240117,202700,40274856,1022,1022,1022,1022,0
20240117,202600,40274856,1022,1022,1022,1022,0
20240117,202500,40274856,1022,1022,1022,1022,0
20240117,202400,40274856,1022,1022,1022,1022,0
20240117,202300,40274856,1022,1022,1022,1022,0
20240117,202200,40274856,1022,1022,1022,1022,0
20240117,202100,40274856,1022,1022,1022,1022,0
20240117,202000,40274856,1022,1022,1022,1022,0
20240117,201900,40274856,1022,1022,1022,1022,0
20240117,201800,40274856,1022,1022,1022,1022,0
20240117,201700,40274856,1022,1022,1022,1022,0
20240117,201600,40274856,1022,1022,1022,1022,2649
20240117,201500,40274856,1022,1022,1022,1022,0
20240117,201400,40274856,1022,1022,1022,1022,0
20240117,201300,40274856,1022,1022,1022,1022,0
20240117,201200,40274856,1022,1022,1022,1022,0
20240117,201100,40274856,1022,1022,1022,1022,0
20240117,201000,40274856,1022,1022,1022,1022,0
20240117,200900,40274856,1022,1022,1022,1022,0
20240117,200800,40274856,1022,1022,1022,1022,0
20240117,200700,40274856,1022,1022,1022,1022,0
20240117,200600,40274856,1022,1022,1022,1022,0
20240117,200500,40274856,1022,1022,1022,1022,0
20240117,200400,40274856,1022,1022,1022,1022,0
20240117,200300,40274856,1022,1022,1022,1022,0
20240117,200200,40274856,1022,1022,1022,1022,0
20240117,200100,40274856,1022,1022,1022,1022,0
20240117,200000,40274856,1022,1022,1022,1022,0
20240117,195900,40274856,1022,1022,1022,1022,0
20240117,195800,40274856,1022,1022,1022,1022,0
20240117,195700,40274856,1022,1022,1022,1022,0
20240117,195600,40274856,1022,1022,1022,1022,0
20240117,195500,40274856,1022,1022,1022,1022,0
20240117,195400,40274856,1022,1022,1022,1022,0
20240117,195300,40274856,1022,1022,1022,1022,0
20240117,195200,40274856,1022,1022,1022,1022,0
20240117,195100,40274856,1022,1022,1022,1022,0
20240117,195000,40274856,1022,1022,1022,1022,0
20240117,194900,40274856,1022,1022,1022,1022,0
20240117,194800,40274856,1022,1022,1022,1022,0
20240117,194700,40274856,1022,1022,1022,1022,0
20240117,194600,40274856,1022,1022,1022,1022,2649
20240117,194500,40274856,1022,1022,1022,1022,0
20240117,194400,40274856,1022,1022,1022,1022,0
20240117,194300,40274856,1022,1022,1022,1022,0
20240117,194200,40274856,1022,1022,1022,1022,0
20240117,194100,40274856,1022,1022,1022,1022,0
20240117,194000,40274856,1022,1022,1022,1022,0
20240117,193900,40274856,1022,1022,1022,1022,0
20240117,193800,40274856,1022,1022,1022,1022,0
20240117,193700,40274856,1022,1022,1022,1022,0
20240117,193600,40274856,1022,1022,1022,1022,0
20240117,193500,40274856,1022,1022,1022,1022,0
20240117,193400,40274856,1022,1022,1022,1022,0
20240117,193300,40274856,1022,1022,1022,1022,0
20240117,193200,40274856,1022,1022,1022,1022,0
20240117,193100,40274856,1022,1022,1022,1022,0
20240117,193000,40274856,1022,1022,1022,1022,0
20240117,192900,40274856,1022,1022,1022,1022,0
20240117,192800,40274856,1022,1022,1022,1022,0
20240117,192700,40274856,1022,1022,1022,1022,0
20240117,192600,40274856,1022,1022,1022,1022,0
20240117,192500,40274856,1022,1022,1022,1022,0
20240117,192400,40274856,1022,1022,1022,1022,0
20240117,192300,40274856,1022,1022,1022,1022,0
20240117,192200,40274856,1022,1022,1022,1022,0
20240117,192100,40274856,1022,1022,1022,1022,0
20240117,192000,40274856,1022,1022,1022,1022,0
20240117,191900,40274856,1022,1022,1022,1022,0
20240117,191800,40274856,1022,1022,1022,1022,0
20240117,191700,40274856,1022,1022,1022,1022,0
20240117,191600,40274856,1022,1022,1022,1022,2649
20240117,191500,40274856,1022,1022,1022,1022,0
20240117,191400,40274856,1022,1022,1022,1022,0
20240117,191300,40274856,1022,1022,1022,1022,0
20240117,191200,40274856,1022,1022,1022,1022,0
20240117,191100,40274856,1022,1022,1022,1022,0
20240117,191000,40274856,1022,1022,1022,1022,0
20240117,190900,40274856,1022,1022,1022,1022,0
20240117,190800,40274856,1022,1022,1022,1022,0
20240117,190700,40274856,1022,1022,1022,1022,0
20240117,190600,40274856,1022,1022,1022,1022,0
20240117,190500,40274856,1022,1022,1022,1022,0
20240117,190400,40274856,1022,1022,1022,1022,0
20240117,190300,40274856,1022,1022,1022,1022,0
20240117,190200,40274856,1022,1022,1022,1022,0
20240117,190100,40274856,1022,1022,1022,1022,0
20240117,190000,40274856,1022,1022,1022,1022,0
20240117,185900,40274856,1022,1022,1022,1022,0
20240117,185800,40274856,1022,1022,1022,1022,0
20240117,185700,40274856,1022,1022,1022,1022,0
20240117,185600,40274856,1022,1022,1022,1022,0
20240117,185500,40274856,1022,1022,1022,1022,0
20240117,185400,40274856,1022,1022,1022,1022,0
20240117,185300,40274856,1022,1022,1022,1022,0
20240117,185200,40274856,1022,1022,1022,1022,0
20240117,185100,40274856,1022,1022,1022,1022,0
20240117,185000,40274856,1022,1022,1022,1022,0
20240117,184900,40274856,1022,1022,1022,1022,0
20240117,184800,40274856,1022,1022,1022,1022,0
20240117,184700,40274856,1022,1022,1022,1022,0
20240117,184600,40274856,1022,1022,1022,1022,2649
20240117,184500,40274856,1022,1022,1022,1022,0
20240117,184400,40274856,1022,1022,1022,1022,0
20240117,184300,40274856,1022,1022,1022,1022,0
20240117,184200,40274856,1022,1022,1022,1022,0
20240117,184100,40274856,1022,1022,1022,1022,0
20240117,184000,40274856,1022,1022,1022,1022,0
20240117,183900,40274856,1022,1022,1022,1022,0
20240117,183800,40274856,1022,1022,1022,1022,0
20240117,183700,40274856,1022,1022,1022,1022,0
20240117,183600,40274856,1022,1022,1022,1022,0
20240117,183500,40274856,1022,1022,1022,1022,0
20240117,183400,40274856,1022,1022,1022,1022,0
20240117,183300,40274856,1022,1022,1022,1022,0
20240117,183200,40274856,1022,1022,1022,1022,0
20240117,183100,40274856,1022,1022,1022,1022,0
20240117,183000,40274856,1022,1022,1022,1022,0
20240117,182900,40274856,1022,1022,1022,1022,0
20240117,182800,40274856,1022,1022,1022,1022,0
20240117,182700,40274856,1022,1022,1022,1022,0
20240117,182600,40274856,1022,1022,1022,1022,0
20240117,182500,40274856,1022,1022,1022,1022,0
20240117,182400,40274856,1022,1022,1022,1022,0
20240117,182300,40274856,1022,1022,1022,1022,0
20240117,182200,40274856,1022,1022,1022,1022,0
20240117,182100,40274856,1022,1022,1022,1022,0
20240117,182000,40274856,1022,1022,1022,1022,0
20240117,181900,40274856,1022,1022,1022,1022,0
20240117,181800,40274856,1022,1022,1022,1022,0
20240117,181700,40274856,1022,1022,1022,1022,0
20240117,181600,40274856,1022,1022,1022,1022,2649
20240117,181500,40274856,1022,1022,1022,1022,0
20240117,181400,40274856,1022,1022,1022,1022,0
20240117,181300,40274856,1022,1022,1022,1022,0
20240117,181200,40274856,1022,1022,1022,1022,0
20240117,181100,40274856,1022,1022,1022,1022,0
20240117,181000,40274856,1022,1022,1022,1022,0
20240117,180900,40274856,1022,1022,1022,1022,0
20240117,180800,40274856,1022,1022,1022,1022,0
20240117,180700,40274856,1022,1022,1022,1022,0
20240117,180600,40274856,1022,1022,1022,1022,0
20240117,180500,40274856,1022,1022,1022,1022,0
20240117,180400,40274856,1022,1022,1022,1022,0
20240117,180300,40274856,1022,1022,1022,1022,0
20240117,180200,40274856,1022,1022,1022,1022,0
20240117,180100,40274856,1022,1022,1022,1022,0
20240117,180000,40274856,1022,1022,1022,1022,0
20240117,175900,40274856,1022,1022,1022,1022,0
20240117,175800,40274856,1022,1022,1022,1022,0
20240117,175700,40274856,1022,1022,1022,1022,0
20240117,175600,40274856,1022,1022,1022,1022,0
20240117,175500,40274856,1022,1022,1022,1022,0
20240117,175400,40274856,1022,1022,1022,1022,0
20240117,175300,40274856,1022,1022,1022,1022,0
20240117,175200,40274856,1022,1022,1022,1022,0
20240117,175100,40274856,1022,1022,1022,1022,0
20240117,175000,40274856,1022,1022,1022,1022,0
20240117,174900,40274856,1022,1022,1022,1022,0
20240117,174800,40274856,1022,1022,1022,1022,0
20240117,174700,40274856,1022,1022,1022,1022,0
20240117,174600,40274856,1022,1022,1022,1022,2649
20240117,174500,40274856,1022,1022,1022,1022,0
20240117,174400,40274856,1022,1022,1022,1022,0
20240117,174300,40274856,1022,1022,1022,1022,0
20240117,174200,40274856,1022,1022,1022,1022,0
20240117,174100,40274856,1022,1022,1022,1022,0
20240117,174000,40274856,1022,1022,1022,1022,0
20240117,173900,40274856,1022,1022,1022,1022,0
20240117,173800,40274856,1022,1022,1022,1022,0
20240117,173700,40274856,1022,1022,1022,1022,0
20240117,173600,40274856,1022,1022,1022,1022,0
20240117,173500,40274856,1022,1022,1022,1022,0
20240117,173400,40274856,1022,1022,1022,1022,0
20240117,173300,40274856,1022,1022,1022,1022,0
20240117,173200,40274856,1022,1022,1022,1022,0
20240117,173100,40274856,1022,1022,1022,1022,0
20240117,173000,40274856,1022,1022,1022,1022,0
20240117,172900,40274856,1022,1022,1022,1022,0
20240117,172800,40274856,1022,1022,1022,1022,0
20240117,172700,40274856,1022,1022,1022,1022,0
20240117,172600,40274856,1022,1022,1022,1022,0
20240117,172500,40274856,1022,1022,1022,1022,0
20240117,172400,40274856,1022,1022,1022,1022,0
20240117,172300,40274856,1022,1022,1022,1022,0
20240117,172200,40274856,1022,1022,1022,1022,0
20240117,172100,40274856,1022,1022,1022,1022,0
20240117,172000,40274856,1022,1022,1022,1022,0
20240117,171900,40274856,1022,1022,1022,1022,0
20240117,171800,40274856,1022,1022,1022,1022,0
20240117,171700,40274856,1022,1022,1022,1022,0
20240117,171600,40274856,1022,1022,1022,1022,2649
20240117,171500,40274856,1022,1022,1022,1022,0
20240117,171400,40274856,1022,1022,1022,1022,0
20240117,171300,40274856,1022,1022,1022,1022,0
20240117,171200,40274856,1022,1022,1022,1022,0
20240117,171100,40274856,1022,1022,1022,1022,0
20240117,171000,40274856,1022,1022,1022,1022,0
20240117,170900,40274856,1022,1022,1022,1022,0
20240117,170800,40274856,1022,1022,1022,1022,0
20240117,170700,40274856,1022,1022,1022,1022,0
20240117,170600,40274856,1022,1022,1022,1022,0
20240117,170500,40274856,1022,1022,1022,1022,0
20240117,170400,40274856,1022,1022,1022,1022,0
20240117,170300,40274856,1022,1022,1022,1022,0
20240117,170200,40274856,1022,1022,1022,1022,0
20240117,170100,40274856,1022,1022,1022,1022,0
20240117,170000,40274856,1022,1022,1022,1022,0
20240117,165900,40274856,1022,1022,1022,1022,0
20240117,165800,40274856,1022,1022,1022,1022,0
20240117,165700,40274856,1022,1022,1022,1022,0
20240117,165600,40274856,1022,1022,1022,1022,0
20240117,165500,40274856,1022,1022,1022,1022,0
20240117,165400,40274856,1022,1022,1022,1022,0
20240117,165300,40274856,1022,1022,1022,1022,0
20240117,165200,40274856,1022,1022,1022,1022,0
20240117,165100,40274856,1022,1022,1022,1022,0
20240117,165000,40274856,1022,1022,1022,1022,0
20240117,164900,40274856,1022,1022,1022,1022,0
20240117,164800,40274856,1022,1022,1022,1022,0
20240117,164700,40274856,1022,1022,1022,1022,0
20240117,164600,40274856,1022,1022,1022,1022,2649
20240117,164500,40274856,1022,1022,1022,1022,0
20240117,164400,40274856,1022,1022,1022,1022,0
20240117,164300,40274856,1022,1022,1022,1022,0
20240117,164200,40274856,1022,1022,1022,1022,0
20240117,164100,40274856,1022,1022,1022,1022,0
20240117,164000,40274856,1022,1022,1022,1022,0
20240117,163900,40274856,1022,1022,1022,1022,0
20240117,163800,40274856,1022,1022,1022,1022,0
20240117,163700,40274856,1022,1022,1022,1022,0
20240117,163600,40274856,1022,1022,1022,1022,0
20240117,163500,40274856,1022,1022,1022,1022,0
20240117,163400,40274856,1022,1022,1022,1022,0
20240117,163300,40274856,1022,1022,1022,1022,0
20240117,163200,40274856,1022,1022,1022,1022,0
20240117,163100,40274856,1022,1022,1022,1022,0
20240117,163000,40274856,1022,1022,1022,1022,0
20240117,162900,40274856,1022,1022,1022,1022,0
20240117,162800,40274856,1022,1022,1022,1022,0
20240117,162700,40274856,1022,1022,1022,1022,0
20240117,162600,40274856,1022,1022,1022,1022,0
20240117,162500,40274856,1022,1022,1022,1022,0
20240117,162400,40274856,1022,1022,1022,1022,0
20240117,162300,40274856,1022,1022,1022,1022,0
20240117,162200,40274856,1022,1022,1022,1022,0
20240117,162100,40274856,1022,1022,1022,1022,0
20240117,162000,40274856,1022,1022,1022,1022,0
20240117,161900,40274856,1022,1022,1022,1022,0
20240117,161800,40274856,1022,1022,1022,1022,0
20240117,161700,40274856,1022,1022,1022,1022,0
20240117,161600,40274856,1022,1022,1022,1022,2649
20240117,161500,40274856,1022,1022,1022,1022,0
20240117,161400,40274856,1022,1022,1022,1022,0
20240117,161300,40274856,1022,1022,1022,1022,0
20240117,161200,40274856,1022,1022,1022,1022,0
20240117,161100,40274856,1022,1022,1022,1022,0
20240117,161000,40274856,1022,1022,1022,1022,0
20240117,160900,40274856,1022,1022,1022,1022,0
20240117,160800,40274856,1022,1022,1022,1022,0
20240117,160700,40274856,1022,1022,1022,1022,0
20240117,160600,40274856,1022,1022,1022,1022,0
20240117,160500,40274856,1022,1022,1022,1022,0
20240117,160400,40274856,1022,1022,1022,1022,0
20240117,160300,40274856,1022,1022,1022,1022,0
20240117,160200,40274856,1022,1022,1022,1022,0
20240117,160100,40274856,1022,1022,1022,1022,0
20240117,160000,40274856,1022,1022,1022,1022,0
20240117,155900,40274856,1022,1022,1022,1022,0
20240117,155800,40274856,1022,1022,1022,1022,0
20240117,155700,40274856,1022,1022,1022,1022,0
20240117,155600,40274856,1022,1022,1022,1022,0
20240117,155500,40274856,1022,1022,1022,1022,0
20240117,155400,40274856,1022,1022,1022,1022,0
20240117,155300,40274856,1022,1022,1022,1022,0
20240117,155200,40274856,1022,1022,1022,1022,0
20240117,155100,40274856,1022,1022,1022,1022,0
20240117,155000,40274856,1022,1022,1022,1022,0
20240117,154900,40274856,1022,1022,1022,1022,0
20240117,154800,40274856,1022,1022,1022,1022,0
20240117,154700,40274856,1022,1022,1022,1022,0
20240117,154600,40274856,1022,1022,1022,1022,2649
20240117,154500,40274856,1022,1022,1022,1022,0
20240117,154400,40274856,1022,1022,1022,1022,0
20240117,154300,40274856,1022,1022,1022,1022,0
20240117,154200,40274856,1022,1022,1022,1022,0
20240117,154100,40274856,1022,1022,1022,1022,0
20240117,154000,40274856,1022,1022,1022,1022,0
20240117,153900,40274856,1022,1022,1022,1022,0
20240117,153800,40274856,1022,1022,1022,1022,0
20240117,153700,40274856,1022,1022,1022,1022,0
20240117,153600,40274856,1022,1022,1022,1022,0
20240117,153500,40274856,1022,1022,1022,1022,0
20240117,153400,40274856,1022,1022,1022,1022,0
20240117,153300,40274856,1022,1022,1022,1022,0
20240117,153200,40274856,1022,1022,1022,1022,0
20240117,153100,40274856,1022,1022,1022,1022,0
20240117,153000,40274856,1022,1022,1022,1022,2649
20240117,152900,37567578,1017,1017,1017,1017,0
20240117,152800,37567578,1017,1017,1017,1017,0
20240117,152700,37567578,1017,1017,1017,1017,0
20240117,152600,37567578,1017,1017,1017,1017,0
20240117,152500,37567578,1017,1017,1017,1017,0
20240117,152400,37567578,1017,1017,1017,1017,0
20240117,152300,37567578,1017,1017,1017,1017,0
20240117,152200,37567578,1017,1017,1017,1017,0
20240117,152100,37567578,1017,1017,1017,1017,0
20240117,152000,37567578,1017,1017,1017,1017,0
20240117,151900,37567578,1017,1017,1017,1017,0
20240117,151800,37567578,1017,1017,1017,1017,0
20240117,151700,37567578,1017,1017,1017,1017,0
20240117,151600,37567578,1017,1017,1017,1017,0
20240117,151500,37567578,1017,1017,1017,1017,0
20240117,151400,37567578,1017,1017,1017,1017,104
20240117,151300,37461810,1017,1017,1017,1017,0
20240117,151200,37461810,1017,1017,1017,1017,0
20240117,151100,37461810,1017,1017,1017,1017,0
20240117,151000,37461810,1017,1017,1017,1017,0
20240117,150900,37461810,1017,1017,1017,1017,100
20240117,150800,37360110,1017,1017,1017,1017,200
20240117,150700,37156710,1017,1017,1017,1017,0
20240117,150600,37156710,1017,1014,1017,1014,153
20240117,150500,37001323,1014,1014,1014,1014,0
20240117,150400,37001323,1014,1014,1014,1014,1
20240117,150300,37000309,1013,1013,1013,1013,0
20240117,150200,37000309,1013,1013,1013,1013,0
20240117,150100,37000309,1013,1013,1013,1013,0
20240117,150000,37000309,1013,1013,1013,1013,0
20240117,145900,37000309,1013,1013,1013,1013,4
20240117,145800,36996257,1013,1013,1013,1013,326
20240117,145700,36666019,1008,1008,1008,1008,104
20240117,145600,36561187,1007,1007,1007,1007,0
20240117,145500,36561187,1007,1007,1007,1007,1
20240117,145400,36560180,1006,1006,1006,1006,0
20240117,145300,36560180,1006,1006,1006,1006,0
20240117,145200,36560180,1006,1006,1006,1006,0
20240117,145100,36560180,1006,1006,1006,1006,0
20240117,145000,36560180,1006,1008,1008,1006,111
20240117,144900,36448478,1014,1014,1014,1014,0
20240117,144800,36448478,1014,1014,1014,1014,163
20240117,144700,36283196,1014,1014,1014,1014,0
20240117,144600,36283196,1014,1014,1014,1014,0
20240117,144500,36283196,1014,1014,1014,1014,4
20240117,144400,36279140,1014,1014,1014,1014,0
20240117,144300,36279140,1014,1014,1014,1014,0
20240117,144200,36279140,1014,1014,1014,1014,4
20240117,144100,36275084,1015,1015,1015,1015,0
20240117,144000,36275084,1015,1015,1015,1015,0
20240117,143900,36275084,1015,1015,1015,1015,0
20240117,143800,36275084,1015,1015,1015,1015,0
20240117,143700,36275084,1015,1015,1015,1015,0
20240117,143600,36275084,1015,1015,1015,1015,0
20240117,143500,36275084,1015,1015,1015,1015,0
20240117,143400,36275084,1015,1015,1015,1015,0
20240117,143300,36275084,1015,1015,1015,1015,0
20240117,143200,36275084,1015,1015,1015,1015,0
20240117,143100,36275084,1015,1015,1015,1015,0
20240117,143000,36275084,1015,1015,1015,1015,0
20240117,142900,36275084,1015,1015,1015,1015,0
20240117,142800,36275084,1015,1015,1015,1015,331
20240117,142700,35939119,1006,1006,1006,1006,0
20240117,142600,35939119,1006,1006,1006,1006,201
20240117,142500,35736913,1006,1006,1006,1006,0
20240117,142400,35736913,1006,1006,1006,1006,0
20240117,142300,35736913,1006,1006,1006,1006,0
20240117,142200,35736913,1006,1006,1006,1006,16
20240117,142100,35720817,1006,1008,1008,1006,307
20240117,142000,35411631,1007,1007,1007,1007,0
20240117,141900,35411631,1007,1007,1007,1007,0
20240117,141800,35411631,1007,1007,1007,1007,0
20240117,141700,35411631,1007,1007,1007,1007,0
20240117,141600,35411631,1007,1007,1007,1007,0
20240117,141500,35411631,1007,1007,1007,1007,0
20240117,141400,35411631,1007,1011,1011,1007,6000
20240117,141300,29358051,1011,1014,1014,1011,354
20240117,141200,29000053,1015,1015,1015,1015,0
20240117,141100,29000053,1015,1015,1015,1015,0
20240117,141000,29000053,1015,1015,1015,1015,0
20240117,140900,29000053,1015,1015,1015,1015,0
20240117,140800,29000053,1015,1015,1015,1015,0
20240117,140700,29000053,1015,1015,1015,1015,0
20240117,140600,29000053,1015,1015,1015,1015,0
20240117,140500,29000053,1015,1015,1015,1015,0
20240117,140400,29000053,1015,1015,1015,1015,0
20240117,140300,29000053,1015,1015,1015,1015,0
20240117,140200,29000053,1015,1015,1015,1015,0
20240117,140100,29000053,1015,1015,1015,1015,0
20240117,140000,29000053,1015,1015,1015,1015,232
20240117,135900,28764573,1015,1015,1015,1015,0
20240117,135800,28764573,1015,1015,1015,1015,96
20240117,135700,28667133,1014,1014,1014,1014,0
20240117,135600,28667133,1014,1014,1014,1014,0
20240117,135500,28667133,1014,1014,1014,1014,0
20240117,135400,28667133,1014,1014,1014,1014,0
20240117,135300,28667133,1014,1014,1014,1014,0
20240117,135200,28667133,1014,1014,1014,1014,0
20240117,135100,28667133,1014,1014,1014,1014,0
20240117,135000,28667133,1014,1014,1014,1014,0
20240117,134900,28667133,1014,1014,1014,1014,0
20240117,134800,28667133,1014,1014,1014,1014,0
20240117,134700,28667133,1014,1014,1014,1014,0
20240117,134600,28667133,1014,1014,1014,1014,0
20240117,134500,28667133,1014,1014,1014,1014,0
20240117,134400,28667133,1014,1014,1014,1014,0
20240117,134300,28667133,1014,1014,1014,1014,0
20240117,134200,28667133,1014,1014,1014,1014,0
20240117,134100,28667133,1014,1014,1014,1014,4
20240117,134000,28663077,1014,1014,1014,1014,0
20240117,133900,28663077,1014,1014,1014,1014,0
20240117,133800,28663077,1014,1014,1014,1014,15
20240117,133700,28647867,1015,1015,1015,1015,0
20240117,133600,28647867,1015,1015,1015,1015,0
20240117,133500,28647867,1015,1015,1015,1015,0
20240117,133400,28647867,1015,1015,1015,1015,0
20240117,133300,28647867,1015,1015,1015,1015,0
20240117,133200,28647867,1015,1015,1015,1015,0
20240117,133100,28647867,1015,1015,1015,1015,0
20240117,133000,28647867,1015,1015,1015,1015,0
20240117,132900,28647867,1015,1015,1015,1015,0
20240117,132800,28647867,1015,1015,1015,1015,1
20240117,132700,28646852,1011,1011,1011,1011,0
20240117,132600,28646852,1011,1011,1011,1011,0
20240117,132500,28646852,1011,1011,1011,1011,0
20240117,132400,28646852,1011,1011,1011,1011,300
20240117,132300,28343552,1011,1012,1012,1011,271
20240117,132200,28069349,1012,1012,1012,1012,871
20240117,132100,27187897,1013,1013,1013,1013,0
20240117,132000,27187897,1013,1013,1013,1013,0
20240117,131900,27187897,1013,1013,1013,1013,0
20240117,131800,27187897,1013,1013,1013,1013,0
20240117,131700,27187897,1013,1013,1013,1013,0
20240117,131600,27187897,1013,1013,1013,1013,0
20240117,131500,27187897,1013,1013,1013,1013,0
20240117,131400,27187897,1013,1013,1013,1013,0
20240117,131300,27187897,1013,1013,1013,1013,0
20240117,131200,27187897,1013,1013,1013,1013,0
20240117,131100,27187897,1013,1013,1013,1013,0
20240117,131000,27187897,1013,1013,1013,1013,0
20240117,130900,27187897,1013,1013,1013,1013,0
20240117,130800,27187897,1013,1013,1013,1013,2
20240117,130700,27185871,1013,1013,1013,1013,0
20240117,130600,27185871,1013,1013,1013,1013,594
20240117,130500,26584149,1013,1013,1013,1013,0
20240117,130400,26584149,1013,1013,1013,1013,0
20240117,130300,26584149,1013,1014,1014,1013,875
20240117,130200,25697307,1014,1014,1014,1014,0
20240117,130100,25697307,1014,1014,1014,1014,0
20240117,130000,25697307,1014,1014,1014,1014,0
20240117,125900,25697307,1014,1014,1014,1014,0
20240117,125800,25697307,1014,1014,1014,1014,0
20240117,125700,25697307,1014,1014,1014,1014,0
20240117,125600,25697307,1014,1014,1014,1014,0
20240117,125500,25697307,1014,1014,1014,1014,0
20240117,125400,25697307,1014,1014,1014,1014,18
20240117,125300,25679055,1014,1014,1014,1014,0
20240117,125200,25679055,1014,1014,1014,1014,0
20240117,125100,25679055,1014,1014,1014,1014,0
20240117,125000,25679055,1014,1014,1014,1014,0
20240117,124900,25679055,1014,1014,1014,1014,15
20240117,124800,25663845,1014,1014,1014,1014,26
20240117,124700,25637481,1015,1015,1015,1015,0
20240117,124600,25637481,1015,1015,1015,1015,0
20240117,124500,25637481,1015,1015,1015,1015,10
20240117,124400,25627331,1015,1015,1015,1015,0
20240117,124300,25627331,1015,1015,1015,1015,1
20240117,124200,25626316,1015,1015,1015,1015,0
20240117,124100,25626316,1015,1015,1015,1015,0
20240117,124000,25626316,1015,1015,1015,1015,0
20240117,123900,25626316,1015,1015,1015,1015,0
20240117,123800,25626316,1015,1015,1015,1015,0
20240117,123700,25626316,1015,1015,1015,1015,0
20240117,123600,25626316,1015,1015,1015,1015,10
20240117,123500,25616166,1014,1014,1014,1014,0
20240117,123400,25616166,1014,1017,1017,1014,894
20240117,123300,24708653,1024,1024,1024,1024,0
20240117,123200,24708653,1024,1024,1024,1024,90
20240117,123100,24616493,1024,1024,1024,1024,0
20240117,123000,24616493,1024,1024,1024,1024,2
20240117,122900,24614445,1024,1024,1024,1024,0
20240117,122800,24614445,1024,1024,1024,1024,0
20240117,122700,24614445,1024,1024,1024,1024,10
20240117,122600,24604205,1025,1025,1025,1025,0
20240117,122500,24604205,1025,1025,1025,1025,0
20240117,122400,24604205,1025,1025,1025,1025,0
20240117,122300,24604205,1025,1025,1025,1025,10
20240117,122200,24593955,1025,1025,1025,1025,0
20240117,122100,24593955,1025,1025,1025,1025,6
20240117,122000,24587805,1025,1025,1025,1025,0
20240117,121900,24587805,1025,1025,1025,1025,0
20240117,121800,24587805,1025,1025,1025,1025,0
20240117,121700,24587805,1025,1025,1025,1025,0
20240117,121600,24587805,1025,1025,1025,1025,0
20240117,121500,24587805,1025,1025,1025,1025,0
20240117,121400,24587805,1025,1025,1025,1025,0
20240117,121300,24587805,1025,1025,1025,1025,0
20240117,121200,24587805,1025,1025,1025,1025,0
20240117,121100,24587805,1025,1025,1025,1025,0
20240117,121000,24587805,1025,1025,1025,1025,0
20240117,120900,24587805,1025,1025,1025,1025,0
20240117,120800,24587805,1025,1025,1025,1025,0
20240117,120700,24587805,1025,1025,1025,1025,0
20240117,120600,24587805,1025,1025,1025,1025,0
20240117,120500,24587805,1025,1025,1025,1025,0
20240117,120400,24587805,1025,1025,1025,1025,0
20240117,120300,24587805,1025,1025,1025,1025,0
20240117,120200,24587805,1025,1025,1025,1025,0
20240117,120100,24587805,1025,1025,1025,1025,1
20240117,120000,24586780,1017,1017,1017,1017,0
20240117,115900,24586780,1017,1017,1017,1017,0
20240117,115800,24586780,1017,1017,1017,1017,1000
20240117,115700,23569780,1017,1017,1017,1017,1
20240117,115600,23568763,1025,1025,1025,1025,0
20240117,115500,23568763,1025,1025,1025,1025,0
20240117,115400,23568763,1025,1025,1025,1025,0
20240117,115300,23568763,1025,1025,1025,1025,0
20240117,115200,23568763,1025,1025,1025,1025,0
20240117,115100,23568763,1025,1025,1025,1025,0
20240117,115000,23568763,1025,1025,1025,1025,0
20240117,114900,23568763,1025,1025,1025,1025,0
20240117,114800,23568763,1025,1025,1025,1025,0
20240117,114700,23568763,1025,1025,1025,1025,0
20240117,114600,23568763,1025,1025,1025,1025,0
20240117,114500,23568763,1025,1025,1025,1025,0
20240117,114400,23568763,1025,1025,1025,1025,0
20240117,114300,23568763,1025,1025,1025,1025,0
20240117,114200,23568763,1025,1025,1025,1025,3
20240117,114100,23565688,1025,1025,1025,1025,0
20240117,114000,23565688,1025,1025,1025,1025,0
20240117,113900,23565688,1025,1025,1025,1025,0
20240117,113800,23565688,1025,1025,1025,1025,0
20240117,113700,23565688,1025,1025,1025,1025,0
20240117,113600,23565688,1025,1025,1025,1025,0
20240117,113500,23565688,1025,1025,1025,1025,3
20240117,113400,23562613,1025,1025,1025,1025,0
20240117,113300,23562613,1025,1025,1025,1025,0
20240117,113200,23562613,1025,1025,1025,1025,0
20240117,113100,23562613,1025,1025,1025,1025,0
20240117,113000,23562613,1025,1025,1025,1025,0
20240117,112900,23562613,1025,1025,1025,1025,0
20240117,112800,23562613,1025,1025,1025,1025,0
20240117,112700,23562613,1025,1025,1025,1025,0
20240117,112600,23562613,1025,1025,1025,1025,0
20240117,112500,23562613,1025,1025,1025,1025,0
20240117,112400,23562613,1025,1025,1025,1025,0
20240117,112300,23562613,1025,1025,1025,1025,0
20240117,112200,23562613,1025,1025,1025,1025,0
20240117,112100,23562613,1025,1025,1025,1025,0
20240117,112000,23562613,1025,1025,1025,1025,0
20240117,111900,23562613,1025,1025,1025,1025,20
20240117,111800,23542113,1025,1025,1025,1025,0
20240117,111700,23542113,1025,1025,1025,1025,0
20240117,111600,23542113,1025,1025,1025,1025,0
20240117,111500,23542113,1025,1019,1025,1019,1685
20240117,111400,21825092,1017,1018,1018,1017,1000
20240117,111300,20807992,1019,1019,1019,1019,52
20240117,111200,20755004,1024,1024,1024,1024,0
20240117,111100,20755004,1024,1024,1024,1024,0
20240117,111000,20755004,1024,1024,1024,1024,0
20240117,110900,20755004,1024,1024,1024,1024,3
20240117,110800,20751932,1024,1024,1024,1024,3
20240117,110700,20748860,1024,1024,1024,1024,0
20240117,110600,20748860,1024,1024,1024,1024,0
20240117,110500,20748860,1024,1024,1024,1024,100
20240117,110400,20646460,1027,1027,1027,1027,0
20240117,110300,20646460,1027,1027,1027,1027,0
20240117,110200,20646460,1027,1027,1027,1027,0
20240117,110100,20646460,1027,1027,1027,1027,0
20240117,110000,20646460,1027,1027,1027,1027,0
20240117,105900,20646460,1027,1021,1027,1021,6228
20240117,105800,14258918,1021,1021,1021,1021,0
20240117,105700,14258918,1021,1021,1021,1021,0
20240117,105600,14258918,1021,1021,1021,1021,1
20240117,105500,14257897,1014,1014,1014,1014,0
20240117,105400,14257897,1014,1014,1014,1014,0
20240117,105300,14257897,1014,1014,1014,1014,0
20240117,105200,14257897,1014,1014,1014,1014,0
20240117,105100,14257897,1014,1014,1014,1014,0
20240117,105000,14257897,1014,1014,1014,1014,0
20240117,104900,14257897,1014,1014,1014,1014,0
20240117,104800,14257897,1014,1014,1014,1014,0
20240117,104700,14257897,1014,1014,1014,1014,0
20240117,104600,14257897,1014,1014,1014,1014,0
20240117,104500,14257897,1014,1014,1014,1014,0
20240117,104400,14257897,1014,1014,1014,1014,20
20240117,104300,14237617,1014,1014,1014,1014,0
20240117,104200,14237617,1014,1014,1014,1014,22
20240117,104100,14215309,1014,1014,1014,1014,0
20240117,104000,14215309,1014,1014,1014,1014,0
20240117,103900,14215309,1014,1014,1014,1014,0
20240117,103800,14215309,1014,1014,1014,1014,50
20240117,103700,14164609,1017,1017,1017,1017,0
20240117,103600,14164609,1017,1017,1017,1017,0
20240117,103500,14164609,1017,1017,1017,1017,0
20240117,103400,14164609,1017,1017,1017,1017,0
20240117,103300,14164609,1017,1017,1017,1017,0
20240117,103200,14164609,1017,1017,1017,1017,0
20240117,103100,14164609,1017,1017,1017,1017,1
20240117,103000,14163592,1013,1013,1013,1013,0
20240117,102900,14163592,1013,1013,1013,1013,0
20240117,102800,14163592,1013,1013,1013,1013,50
20240117,102700,14112942,1017,1017,1017,1017,1
20240117,102600,14111925,1012,1012,1012,1012,0
20240117,102500,14111925,1012,1013,1013,1012,2000
20240117,102400,12085930,1013,1013,1013,1013,0
20240117,102300,12085930,1013,1013,1013,1013,0
20240117,102200,12085930,1013,1013,1013,1013,0
20240117,102100,12085930,1013,1013,1013,1013,1
20240117,102000,12084917,1013,1013,1013,1013,10
20240117,101900,12074787,1018,1018,1018,1018,0
20240117,101800,12074787,1018,1018,1018,1018,0
20240117,101700,12074787,1018,1018,1018,1018,0
20240117,101600,12074787,1018,1018,1018,1018,0
20240117,101500,12074787,1018,1018,1018,1018,38
20240117,101400,12036103,1012,1012,1012,1012,0
20240117,101300,12036103,1012,1012,1012,1012,0
20240117,101200,12036103,1012,1012,1012,1012,0
20240117,101100,12036103,1012,1015,1015,1012,481
20240117,101000,11549177,1019,1019,1019,1019,0
20240117,100900,11549177,1019,1019,1019,1019,0
20240117,100800,11549177,1019,1019,1019,1019,4
20240117,100700,11545101,1020,1020,1020,1020,0
20240117,100600,11545101,1020,1020,1020,1020,0
20240117,100500,11545101,1020,1020,1020,1020,0
20240117,100400,11545101,1020,1020,1020,1020,0
20240117,100300,11545101,1020,1020,1020,1020,1
20240117,100200,11544081,1019,1019,1019,1019,250
20240117,100100,11289331,1019,1019,1019,1019,46
20240117,100000,11242457,1019,1019,1019,1019,0
20240117,095900,11242457,1019,1019,1019,1019,0
20240117,095800,11242457,1019,1019,1019,1019,0
20240117,095700,11242457,1019,1019,1019,1019,0
20240117,095600,11242457,1019,1019,1019,1019,0
20240117,095500,11242457,1019,1019,1019,1019,1
20240117,095400,11241438,1012,1012,1012,1012,0
20240117,095300,11241438,1012,1012,1012,1012,0
20240117,095200,11241438,1012,1018,1018,1012,526
20240117,095100,10708538,1019,1019,1019,1019,1
20240117,095000,10707519,1018,1018,1018,1018,0
20240117,094900,10707519,1018,1018,1018,1018,0
20240117,094800,10707519,1018,1017,1018,1017,1945
20240117,094700,8728240,1012,1012,1012,1012,0
20240117,094600,8728240,1012,1012,1012,1012,836
20240117,094500,7882208,1017,1017,1017,1017,0
20240117,094400,7882208,1017,1017,1017,1017,1
20240117,094300,7881191,1017,1017,1017,1017,0
20240117,094200,7881191,1017,1017,1017,1017,0
20240117,094100,7881191,1017,1017,1017,1017,0
20240117,094000,7881191,1017,1017,1017,1017,0
20240117,093900,7881191,1017,1017,1017,1017,0
20240117,093800,7881191,1017,1017,1017,1017,3
20240117,093700,7878140,1012,1012,1012,1012,0
20240117,093600,7878140,1012,1012,1012,1012,0
20240117,093500,7878140,1012,1013,1013,1012,1100
20240117,093400,6764930,1012,1012,1012,1012,0
20240117,093300,6764930,1012,1012,1012,1012,0
20240117,093200,6764930,1012,1012,1012,1012,0
20240117,093100,6764930,1012,1012,1012,1012,0
20240117,093000,6764930,1012,1012,1012,1012,0
20240117,092900,6764930,1012,1012,1012,1012,0
20240117,092800,6764930,1012,1012,1012,1012,0
20240117,092700,6764930,1012,1012,1012,1012,0
20240117,092600,6764930,1012,1012,1012,1012,0
20240117,092500,6764930,1012,1012,1012,1012,0
20240117,092400,6764930,1012,1012,1012,1012,0
20240117,092300,6764930,1012,1012,1012,1012,544
20240117,092200,6214402,1017,1017,1017,1017,0
20240117,092100,6214402,1017,1017,1017,1017,1
20240117,092000,6213385,1018,1018,1018,1018,0
20240117,091900,6213385,1018,1018,1018,1018,0
20240117,091800,6213385,1018,1018,1018,1018,0
20240117,091700,6213385,1018,1018,1018,1018,0
20240117,091600,6213385,1018,1018,1018,1018,0
20240117,091500,6213385,1018,1018,1018,1018,0
20240117,091400,6213385,1018,1018,1018,1018,0
20240117,091300,6213385,1018,1018,1018,1018,0
20240117,091200,6213385,1018,1018,1018,1018,1
20240117,091100,6212367,1011,1011,1011,1011,300
20240117,091000,5909067,1011,1011,1011,1011,400
20240117,090900,5504667,1012,1012,1012,1012,563
20240117,090800,4934911,1012,1018,1018,1012,33
20240117,090700,4901335,1018,1018,1018,1018,0
20240117,090600,4901335,1018,1018,1018,1018,1
20240117,090500,4900317,1011,1011,1011,1011,0
20240117,090400,4900317,1011,1011,1011,1011,0
20240117,090300,4900317,1011,1011,1011,1011,0
20240117,090200,4900317,1011,1011,1011,1011,410
20240117,090100,4485807,1011,1011,1011,1011,0
20240117,090000,4485807,1011,1011,1011,1011,4437