KissMeData/225430/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,204700,42465299,1036,1036,1036,1036,1617
20240111,204600,42465299,1036,1036,1036,1036,0
20240111,204500,42465299,1036,1036,1036,1036,0
20240111,204400,42465299,1036,1036,1036,1036,0
20240111,204300,42465299,1036,1036,1036,1036,0
20240111,204200,42465299,1036,1036,1036,1036,0
20240111,204100,42465299,1036,1036,1036,1036,0
20240111,204000,42465299,1036,1036,1036,1036,0
20240111,203900,42465299,1036,1036,1036,1036,0
20240111,203800,42465299,1036,1036,1036,1036,0
20240111,203700,42465299,1036,1036,1036,1036,0
20240111,203600,42465299,1036,1036,1036,1036,0
20240111,203500,42465299,1036,1036,1036,1036,0
20240111,203400,42465299,1036,1036,1036,1036,0
20240111,203300,42465299,1036,1036,1036,1036,0
20240111,203200,42465299,1036,1036,1036,1036,0
20240111,203100,42465299,1036,1036,1036,1036,0
20240111,203000,42465299,1036,1036,1036,1036,0
20240111,202900,42465299,1036,1036,1036,1036,0
20240111,202800,42465299,1036,1036,1036,1036,0
20240111,202700,42465299,1036,1036,1036,1036,0
20240111,202600,42465299,1036,1036,1036,1036,0
20240111,202500,42465299,1036,1036,1036,1036,0
20240111,202400,42465299,1036,1036,1036,1036,0
20240111,202300,42465299,1036,1036,1036,1036,0
20240111,202200,42465299,1036,1036,1036,1036,0
20240111,202100,42465299,1036,1036,1036,1036,0
20240111,202000,42465299,1036,1036,1036,1036,0
20240111,201900,42465299,1036,1036,1036,1036,0
20240111,201800,42465299,1036,1036,1036,1036,0
20240111,201700,42465299,1036,1036,1036,1036,1617
20240111,201600,42465299,1036,1036,1036,1036,0
20240111,201500,42465299,1036,1036,1036,1036,0
20240111,201400,42465299,1036,1036,1036,1036,0
20240111,201300,42465299,1036,1036,1036,1036,0
20240111,201200,42465299,1036,1036,1036,1036,0
20240111,201100,42465299,1036,1036,1036,1036,0
20240111,201000,42465299,1036,1036,1036,1036,0
20240111,200900,42465299,1036,1036,1036,1036,0
20240111,200800,42465299,1036,1036,1036,1036,0
20240111,200700,42465299,1036,1036,1036,1036,0
20240111,200600,42465299,1036,1036,1036,1036,0
20240111,200500,42465299,1036,1036,1036,1036,0
20240111,200400,42465299,1036,1036,1036,1036,0
20240111,200300,42465299,1036,1036,1036,1036,0
20240111,200200,42465299,1036,1036,1036,1036,0
20240111,200100,42465299,1036,1036,1036,1036,0
20240111,200000,42465299,1036,1036,1036,1036,0
20240111,195900,42465299,1036,1036,1036,1036,0
20240111,195800,42465299,1036,1036,1036,1036,0
20240111,195700,42465299,1036,1036,1036,1036,0
20240111,195600,42465299,1036,1036,1036,1036,0
20240111,195500,42465299,1036,1036,1036,1036,0
20240111,195400,42465299,1036,1036,1036,1036,0
20240111,195300,42465299,1036,1036,1036,1036,0
20240111,195200,42465299,1036,1036,1036,1036,0
20240111,195100,42465299,1036,1036,1036,1036,0
20240111,195000,42465299,1036,1036,1036,1036,0
20240111,194900,42465299,1036,1036,1036,1036,0
20240111,194800,42465299,1036,1036,1036,1036,0
20240111,194700,42465299,1036,1036,1036,1036,1617
20240111,194600,42465299,1036,1036,1036,1036,0
20240111,194500,42465299,1036,1036,1036,1036,0
20240111,194400,42465299,1036,1036,1036,1036,0
20240111,194300,42465299,1036,1036,1036,1036,0
20240111,194200,42465299,1036,1036,1036,1036,0
20240111,194100,42465299,1036,1036,1036,1036,0
20240111,194000,42465299,1036,1036,1036,1036,0
20240111,193900,42465299,1036,1036,1036,1036,0
20240111,193800,42465299,1036,1036,1036,1036,0
20240111,193700,42465299,1036,1036,1036,1036,0
20240111,193600,42465299,1036,1036,1036,1036,0
20240111,193500,42465299,1036,1036,1036,1036,0
20240111,193400,42465299,1036,1036,1036,1036,0
20240111,193300,42465299,1036,1036,1036,1036,0
20240111,193200,42465299,1036,1036,1036,1036,0
20240111,193100,42465299,1036,1036,1036,1036,0
20240111,193000,42465299,1036,1036,1036,1036,0
20240111,192900,42465299,1036,1036,1036,1036,0
20240111,192800,42465299,1036,1036,1036,1036,0
20240111,192700,42465299,1036,1036,1036,1036,0
20240111,192600,42465299,1036,1036,1036,1036,0
20240111,192500,42465299,1036,1036,1036,1036,0
20240111,192400,42465299,1036,1036,1036,1036,0
20240111,192300,42465299,1036,1036,1036,1036,0
20240111,192200,42465299,1036,1036,1036,1036,0
20240111,192100,42465299,1036,1036,1036,1036,0
20240111,192000,42465299,1036,1036,1036,1036,0
20240111,191900,42465299,1036,1036,1036,1036,0
20240111,191800,42465299,1036,1036,1036,1036,0
20240111,191700,42465299,1036,1036,1036,1036,1617
20240111,191600,42465299,1036,1036,1036,1036,0
20240111,191500,42465299,1036,1036,1036,1036,0
20240111,191400,42465299,1036,1036,1036,1036,0
20240111,191300,42465299,1036,1036,1036,1036,0
20240111,191200,42465299,1036,1036,1036,1036,0
20240111,191100,42465299,1036,1036,1036,1036,0
20240111,191000,42465299,1036,1036,1036,1036,0
20240111,190900,42465299,1036,1036,1036,1036,0
20240111,190800,42465299,1036,1036,1036,1036,0
20240111,190700,42465299,1036,1036,1036,1036,0
20240111,190600,42465299,1036,1036,1036,1036,0
20240111,190500,42465299,1036,1036,1036,1036,0
20240111,190400,42465299,1036,1036,1036,1036,0
20240111,190300,42465299,1036,1036,1036,1036,0
20240111,190200,42465299,1036,1036,1036,1036,0
20240111,190100,42465299,1036,1036,1036,1036,0
20240111,190000,42465299,1036,1036,1036,1036,0
20240111,185900,42465299,1036,1036,1036,1036,0
20240111,185800,42465299,1036,1036,1036,1036,0
20240111,185700,42465299,1036,1036,1036,1036,0
20240111,185600,42465299,1036,1036,1036,1036,0
20240111,185500,42465299,1036,1036,1036,1036,0
20240111,185400,42465299,1036,1036,1036,1036,0
20240111,185300,42465299,1036,1036,1036,1036,0
20240111,185200,42465299,1036,1036,1036,1036,0
20240111,185100,42465299,1036,1036,1036,1036,0
20240111,185000,42465299,1036,1036,1036,1036,0
20240111,184900,42465299,1036,1036,1036,1036,0
20240111,184800,42465299,1036,1036,1036,1036,0
20240111,184700,42465299,1036,1036,1036,1036,1617
20240111,184600,42465299,1036,1036,1036,1036,0
20240111,184500,42465299,1036,1036,1036,1036,0
20240111,184400,42465299,1036,1036,1036,1036,0
20240111,184300,42465299,1036,1036,1036,1036,0
20240111,184200,42465299,1036,1036,1036,1036,0
20240111,184100,42465299,1036,1036,1036,1036,0
20240111,184000,42465299,1036,1036,1036,1036,0
20240111,183900,42465299,1036,1036,1036,1036,0
20240111,183800,42465299,1036,1036,1036,1036,0
20240111,183700,42465299,1036,1036,1036,1036,0
20240111,183600,42465299,1036,1036,1036,1036,0
20240111,183500,42465299,1036,1036,1036,1036,0
20240111,183400,42465299,1036,1036,1036,1036,0
20240111,183300,42465299,1036,1036,1036,1036,0
20240111,183200,42465299,1036,1036,1036,1036,0
20240111,183100,42465299,1036,1036,1036,1036,0
20240111,183000,42465299,1036,1036,1036,1036,0
20240111,182900,42465299,1036,1036,1036,1036,0
20240111,182800,42465299,1036,1036,1036,1036,0
20240111,182700,42465299,1036,1036,1036,1036,0
20240111,182600,42465299,1036,1036,1036,1036,0
20240111,182500,42465299,1036,1036,1036,1036,0
20240111,182400,42465299,1036,1036,1036,1036,0
20240111,182300,42465299,1036,1036,1036,1036,0
20240111,182200,42465299,1036,1036,1036,1036,0
20240111,182100,42465299,1036,1036,1036,1036,0
20240111,182000,42465299,1036,1036,1036,1036,0
20240111,181900,42465299,1036,1036,1036,1036,0
20240111,181800,42465299,1036,1036,1036,1036,0
20240111,181700,42465299,1036,1036,1036,1036,1617
20240111,181600,42465299,1036,1036,1036,1036,0
20240111,181500,42465299,1036,1036,1036,1036,0
20240111,181400,42465299,1036,1036,1036,1036,0
20240111,181300,42465299,1036,1036,1036,1036,0
20240111,181200,42465299,1036,1036,1036,1036,0
20240111,181100,42465299,1036,1036,1036,1036,0
20240111,181000,42465299,1036,1036,1036,1036,0
20240111,180900,42465299,1036,1036,1036,1036,0
20240111,180800,42465299,1036,1036,1036,1036,0
20240111,180700,42465299,1036,1036,1036,1036,0
20240111,180600,42465299,1036,1036,1036,1036,0
20240111,180500,42465299,1036,1036,1036,1036,0
20240111,180400,42465299,1036,1036,1036,1036,0
20240111,180300,42465299,1036,1036,1036,1036,0
20240111,180200,42465299,1036,1036,1036,1036,0
20240111,180100,42465299,1036,1036,1036,1036,0
20240111,180000,42465299,1036,1036,1036,1036,0
20240111,175900,42465299,1036,1036,1036,1036,0
20240111,175800,42465299,1036,1036,1036,1036,0
20240111,175700,42465299,1036,1036,1036,1036,0
20240111,175600,42465299,1036,1036,1036,1036,0
20240111,175500,42465299,1036,1036,1036,1036,0
20240111,175400,42465299,1036,1036,1036,1036,0
20240111,175300,42465299,1036,1036,1036,1036,0
20240111,175200,42465299,1036,1036,1036,1036,0
20240111,175100,42465299,1036,1036,1036,1036,0
20240111,175000,42465299,1036,1036,1036,1036,0
20240111,174900,42465299,1036,1036,1036,1036,0
20240111,174800,42465299,1036,1036,1036,1036,0
20240111,174700,42465299,1036,1036,1036,1036,1617
20240111,174600,42465299,1036,1036,1036,1036,0
20240111,174500,42465299,1036,1036,1036,1036,0
20240111,174400,42465299,1036,1036,1036,1036,0
20240111,174300,42465299,1036,1036,1036,1036,0
20240111,174200,42465299,1036,1036,1036,1036,0
20240111,174100,42465299,1036,1036,1036,1036,0
20240111,174000,42465299,1036,1036,1036,1036,0
20240111,173900,42465299,1036,1036,1036,1036,0
20240111,173800,42465299,1036,1036,1036,1036,0
20240111,173700,42465299,1036,1036,1036,1036,0
20240111,173600,42465299,1036,1036,1036,1036,0
20240111,173500,42465299,1036,1036,1036,1036,0
20240111,173400,42465299,1036,1036,1036,1036,0
20240111,173300,42465299,1036,1036,1036,1036,0
20240111,173200,42465299,1036,1036,1036,1036,0
20240111,173100,42465299,1036,1036,1036,1036,0
20240111,173000,42465299,1036,1036,1036,1036,0
20240111,172900,42465299,1036,1036,1036,1036,0
20240111,172800,42465299,1036,1036,1036,1036,0
20240111,172700,42465299,1036,1036,1036,1036,0
20240111,172600,42465299,1036,1036,1036,1036,0
20240111,172500,42465299,1036,1036,1036,1036,0
20240111,172400,42465299,1036,1036,1036,1036,0
20240111,172300,42465299,1036,1036,1036,1036,0
20240111,172200,42465299,1036,1036,1036,1036,0
20240111,172100,42465299,1036,1036,1036,1036,0
20240111,172000,42465299,1036,1036,1036,1036,0
20240111,171900,42465299,1036,1036,1036,1036,0
20240111,171800,42465299,1036,1036,1036,1036,0
20240111,171700,42465299,1036,1036,1036,1036,1617
20240111,171600,42465299,1036,1036,1036,1036,0
20240111,171500,42465299,1036,1036,1036,1036,0
20240111,171400,42465299,1036,1036,1036,1036,0
20240111,171300,42465299,1036,1036,1036,1036,0
20240111,171200,42465299,1036,1036,1036,1036,0
20240111,171100,42465299,1036,1036,1036,1036,0
20240111,171000,42465299,1036,1036,1036,1036,0
20240111,170900,42465299,1036,1036,1036,1036,0
20240111,170800,42465299,1036,1036,1036,1036,0
20240111,170700,42465299,1036,1036,1036,1036,0
20240111,170600,42465299,1036,1036,1036,1036,0
20240111,170500,42465299,1036,1036,1036,1036,0
20240111,170400,42465299,1036,1036,1036,1036,0
20240111,170300,42465299,1036,1036,1036,1036,0
20240111,170200,42465299,1036,1036,1036,1036,0
20240111,170100,42465299,1036,1036,1036,1036,0
20240111,170000,42465299,1036,1036,1036,1036,0
20240111,165900,42465299,1036,1036,1036,1036,0
20240111,165800,42465299,1036,1036,1036,1036,0
20240111,165700,42465299,1036,1036,1036,1036,0
20240111,165600,42465299,1036,1036,1036,1036,0
20240111,165500,42465299,1036,1036,1036,1036,0
20240111,165400,42465299,1036,1036,1036,1036,0
20240111,165300,42465299,1036,1036,1036,1036,0
20240111,165200,42465299,1036,1036,1036,1036,0
20240111,165100,42465299,1036,1036,1036,1036,0
20240111,165000,42465299,1036,1036,1036,1036,0
20240111,164900,42465299,1036,1036,1036,1036,0
20240111,164800,42465299,1036,1036,1036,1036,0
20240111,164700,42465299,1036,1036,1036,1036,1617
20240111,164600,42465299,1036,1036,1036,1036,0
20240111,164500,42465299,1036,1036,1036,1036,0
20240111,164400,42465299,1036,1036,1036,1036,0
20240111,164300,42465299,1036,1036,1036,1036,0
20240111,164200,42465299,1036,1036,1036,1036,0
20240111,164100,42465299,1036,1036,1036,1036,0
20240111,164000,42465299,1036,1036,1036,1036,0
20240111,163900,42465299,1036,1036,1036,1036,0
20240111,163800,42465299,1036,1036,1036,1036,0
20240111,163700,42465299,1036,1036,1036,1036,0
20240111,163600,42465299,1036,1036,1036,1036,0
20240111,163500,42465299,1036,1036,1036,1036,0
20240111,163400,42465299,1036,1036,1036,1036,0
20240111,163300,42465299,1036,1036,1036,1036,0
20240111,163200,42465299,1036,1036,1036,1036,0
20240111,163100,42465299,1036,1036,1036,1036,0
20240111,163000,42465299,1036,1036,1036,1036,0
20240111,162900,42465299,1036,1036,1036,1036,0
20240111,162800,42465299,1036,1036,1036,1036,0
20240111,162700,42465299,1036,1036,1036,1036,0
20240111,162600,42465299,1036,1036,1036,1036,0
20240111,162500,42465299,1036,1036,1036,1036,0
20240111,162400,42465299,1036,1036,1036,1036,0
20240111,162300,42465299,1036,1036,1036,1036,0
20240111,162200,42465299,1036,1036,1036,1036,0
20240111,162100,42465299,1036,1036,1036,1036,0
20240111,162000,42465299,1036,1036,1036,1036,0
20240111,161900,42465299,1036,1036,1036,1036,0
20240111,161800,42465299,1036,1036,1036,1036,0
20240111,161700,42465299,1036,1036,1036,1036,1617
20240111,161600,42465299,1036,1036,1036,1036,0
20240111,161500,42465299,1036,1036,1036,1036,0
20240111,161400,42465299,1036,1036,1036,1036,0
20240111,161300,42465299,1036,1036,1036,1036,0
20240111,161200,42465299,1036,1036,1036,1036,0
20240111,161100,42465299,1036,1036,1036,1036,0
20240111,161000,42465299,1036,1036,1036,1036,0
20240111,160900,42465299,1036,1036,1036,1036,0
20240111,160800,42465299,1036,1036,1036,1036,0
20240111,160700,42465299,1036,1036,1036,1036,0
20240111,160600,42465299,1036,1036,1036,1036,0
20240111,160500,42465299,1036,1036,1036,1036,0
20240111,160400,42465299,1036,1036,1036,1036,0
20240111,160300,42465299,1036,1036,1036,1036,0
20240111,160200,42465299,1036,1036,1036,1036,0
20240111,160100,42465299,1036,1036,1036,1036,0
20240111,160000,42465299,1036,1036,1036,1036,0
20240111,155900,42465299,1036,1036,1036,1036,0
20240111,155800,42465299,1036,1036,1036,1036,0
20240111,155700,42465299,1036,1036,1036,1036,0
20240111,155600,42465299,1036,1036,1036,1036,0
20240111,155500,42465299,1036,1036,1036,1036,0
20240111,155400,42465299,1036,1036,1036,1036,0
20240111,155300,42465299,1036,1036,1036,1036,0
20240111,155200,42465299,1036,1036,1036,1036,0
20240111,155100,42465299,1036,1036,1036,1036,0
20240111,155000,42465299,1036,1036,1036,1036,0
20240111,154900,42465299,1036,1036,1036,1036,0
20240111,154800,42465299,1036,1036,1036,1036,0
20240111,154700,42465299,1036,1036,1036,1036,1617
20240111,154600,42465299,1036,1036,1036,1036,0
20240111,154500,42465299,1036,1036,1036,1036,0
20240111,154400,42465299,1036,1036,1036,1036,0
20240111,154300,42465299,1036,1036,1036,1036,0
20240111,154200,42465299,1036,1036,1036,1036,0
20240111,154100,42465299,1036,1036,1036,1036,0
20240111,154000,42465299,1036,1036,1036,1036,0
20240111,153900,42465299,1036,1036,1036,1036,0
20240111,153800,42465299,1036,1036,1036,1036,0
20240111,153700,42465299,1036,1036,1036,1036,0
20240111,153600,42465299,1036,1036,1036,1036,0
20240111,153500,42465299,1036,1036,1036,1036,0
20240111,153400,42465299,1036,1036,1036,1036,0
20240111,153300,42465299,1036,1036,1036,1036,0
20240111,153200,42465299,1036,1036,1036,1036,0
20240111,153100,42465299,1036,1036,1036,1036,0
20240111,153000,42465299,1036,1036,1036,1036,1617
20240111,152900,40790087,1027,1027,1027,1027,0
20240111,152800,40790087,1027,1027,1027,1027,0
20240111,152700,40790087,1027,1027,1027,1027,0
20240111,152600,40790087,1027,1027,1027,1027,0
20240111,152500,40790087,1027,1027,1027,1027,0
20240111,152400,40790087,1027,1027,1027,1027,0
20240111,152300,40790087,1027,1027,1027,1027,0
20240111,152200,40790087,1027,1027,1027,1027,0
20240111,152100,40790087,1027,1027,1027,1027,0
20240111,152000,40790087,1027,1027,1027,1027,0
20240111,151900,40790087,1027,1027,1027,1027,42
20240111,151800,40746953,1026,1026,1026,1026,8
20240111,151700,40738745,1026,1026,1026,1026,0
20240111,151600,40738745,1026,1026,1026,1026,0
20240111,151500,40738745,1026,1026,1026,1026,0
20240111,151400,40738745,1026,1026,1026,1026,0
20240111,151300,40738745,1026,1026,1026,1026,0
20240111,151200,40738745,1026,1026,1026,1026,120
20240111,151100,40615625,1026,1026,1026,1026,0
20240111,151000,40615625,1026,1026,1026,1026,2
20240111,150900,40613573,1027,1028,1028,1027,526
20240111,150800,40073306,1028,1028,1028,1028,0
20240111,150700,40073306,1028,1028,1028,1028,0
20240111,150600,40073306,1028,1028,1028,1028,300
20240111,150500,39764906,1028,1028,1028,1028,0
20240111,150400,39764906,1028,1028,1028,1028,80
20240111,150300,39682666,1028,1028,1028,1028,0
20240111,150200,39682666,1028,1028,1028,1028,0
20240111,150100,39682666,1028,1028,1028,1028,0
20240111,150000,39682666,1028,1028,1028,1028,1
20240111,145900,39681638,1033,1033,1033,1033,0
20240111,145800,39681638,1033,1033,1033,1033,10
20240111,145700,39671308,1033,1033,1033,1033,0
20240111,145600,39671308,1033,1033,1033,1033,0
20240111,145500,39671308,1033,1033,1033,1033,0
20240111,145400,39671308,1033,1033,1033,1033,0
20240111,145300,39671308,1033,1033,1033,1033,0
20240111,145200,39671308,1033,1033,1033,1033,1
20240111,145100,39670275,1028,1030,1030,1028,6000
20240111,145000,33500853,1033,1033,1033,1033,0
20240111,144900,33500853,1033,1033,1033,1033,0
20240111,144800,33500853,1033,1033,1033,1033,0
20240111,144700,33500853,1033,1033,1033,1033,0
20240111,144600,33500853,1033,1033,1033,1033,0
20240111,144500,33500853,1033,1033,1033,1033,0
20240111,144400,33500853,1033,1033,1033,1033,0
20240111,144300,33500853,1033,1033,1033,1033,0
20240111,144200,33500853,1033,1033,1033,1033,0
20240111,144100,33500853,1033,1033,1033,1033,0
20240111,144000,33500853,1033,1033,1033,1033,229
20240111,143900,33264296,1033,1033,1033,1033,0
20240111,143800,33264296,1033,1033,1033,1033,0
20240111,143700,33264296,1033,1033,1033,1033,55
20240111,143600,33207481,1033,1033,1033,1033,326
20240111,143500,32870723,1033,1033,1033,1033,0
20240111,143400,32870723,1033,1033,1033,1033,0
20240111,143300,32870723,1033,1033,1033,1033,0
20240111,143200,32870723,1033,1033,1033,1033,0
20240111,143100,32870723,1033,1033,1033,1033,0
20240111,143000,32870723,1033,1033,1033,1033,0
20240111,142900,32870723,1033,1033,1033,1033,194
20240111,142800,32670321,1033,1033,1033,1033,0
20240111,142700,32670321,1033,1033,1033,1033,0
20240111,142600,32670321,1033,1033,1033,1033,0
20240111,142500,32670321,1033,1033,1033,1033,0
20240111,142400,32670321,1033,1033,1033,1033,0
20240111,142300,32670321,1033,1033,1033,1033,0
20240111,142200,32670321,1033,1033,1033,1033,0
20240111,142100,32670321,1033,1033,1033,1033,0
20240111,142000,32670321,1033,1033,1033,1033,0
20240111,141900,32670321,1033,1033,1033,1033,0
20240111,141800,32670321,1033,1033,1033,1033,0
20240111,141700,32670321,1033,1033,1033,1033,0
20240111,141600,32670321,1033,1033,1033,1033,0
20240111,141500,32670321,1033,1033,1033,1033,0
20240111,141400,32670321,1033,1033,1033,1033,0
20240111,141300,32670321,1033,1033,1033,1033,80
20240111,141200,32587681,1028,1028,1028,1028,0
20240111,141100,32587681,1028,1028,1028,1028,0
20240111,141000,32587681,1028,1028,1028,1028,0
20240111,140900,32587681,1028,1028,1028,1028,0
20240111,140800,32587681,1028,1028,1028,1028,0
20240111,140700,32587681,1028,1028,1028,1028,0
20240111,140600,32587681,1028,1028,1028,1028,0
20240111,140500,32587681,1028,1029,1029,1028,50
20240111,140400,32536276,1028,1028,1028,1028,0
20240111,140300,32536276,1028,1028,1028,1028,0
20240111,140200,32536276,1028,1028,1028,1028,0
20240111,140100,32536276,1028,1028,1028,1028,0
20240111,140000,32536276,1028,1028,1028,1028,0
20240111,135900,32536276,1028,1028,1028,1028,0
20240111,135800,32536276,1028,1028,1028,1028,0
20240111,135700,32536276,1028,1028,1028,1028,0
20240111,135600,32536276,1028,1028,1028,1028,0
20240111,135500,32536276,1028,1028,1028,1028,0
20240111,135400,32536276,1028,1028,1028,1028,0
20240111,135300,32536276,1028,1028,1028,1028,0
20240111,135200,32536276,1028,1028,1028,1028,0
20240111,135100,32536276,1028,1028,1028,1028,0
20240111,135000,32536276,1028,1028,1028,1028,35
20240111,134900,32500296,1034,1034,1034,1034,0
20240111,134800,32500296,1034,1034,1034,1034,0
20240111,134700,32500296,1034,1034,1034,1034,0
20240111,134600,32500296,1034,1034,1034,1034,0
20240111,134500,32500296,1034,1034,1034,1034,0
20240111,134400,32500296,1034,1034,1034,1034,0
20240111,134300,32500296,1034,1033,1034,1028,232
20240111,134200,32261674,1033,1033,1033,1033,93
20240111,134100,32165605,1033,1033,1033,1033,0
20240111,134000,32165605,1033,1033,1033,1033,0
20240111,133900,32165605,1033,1033,1033,1033,0
20240111,133800,32165605,1033,1033,1033,1033,0
20240111,133700,32165605,1033,1033,1033,1033,0
20240111,133600,32165605,1033,1033,1033,1033,0
20240111,133500,32165605,1033,1033,1033,1033,0
20240111,133400,32165605,1033,1033,1033,1033,0
20240111,133300,32165605,1033,1033,1033,1033,0
20240111,133200,32165605,1033,1033,1033,1033,0
20240111,133100,32165605,1033,1033,1033,1033,0
20240111,133000,32165605,1033,1033,1033,1033,0
20240111,132900,32165605,1033,1033,1033,1033,0
20240111,132800,32165605,1033,1033,1033,1033,1
20240111,132700,32164572,1028,1028,1028,1028,0
20240111,132600,32164572,1028,1030,1030,1028,405
20240111,132500,31747558,1031,1031,1031,1031,52
20240111,132400,31693946,1031,1031,1031,1031,0
20240111,132300,31693946,1031,1031,1031,1031,0
20240111,132200,31693946,1031,1031,1031,1031,0
20240111,132100,31693946,1031,1031,1031,1031,0
20240111,132000,31693946,1031,1031,1031,1031,97
20240111,131900,31593939,1033,1033,1033,1033,0
20240111,131800,31593939,1033,1033,1033,1033,0
20240111,131700,31593939,1033,1033,1033,1033,0
20240111,131600,31593939,1033,1033,1033,1033,0
20240111,131500,31593939,1033,1033,1033,1033,0
20240111,131400,31593939,1033,1033,1033,1033,0
20240111,131300,31593939,1033,1033,1033,1033,0
20240111,131200,31593939,1033,1033,1033,1033,0
20240111,131100,31593939,1033,1033,1033,1033,0
20240111,131000,31593939,1033,1033,1033,1033,0
20240111,130900,31593939,1033,1033,1033,1033,0
20240111,130800,31593939,1033,1033,1033,1033,0
20240111,130700,31593939,1033,1033,1033,1033,0
20240111,130600,31593939,1033,1033,1033,1033,0
20240111,130500,31593939,1033,1034,1034,1033,883
20240111,130400,30681030,1034,1036,1036,1034,964
20240111,130300,29683579,1037,1037,1037,1037,0
20240111,130200,29683579,1037,1037,1037,1037,0
20240111,130100,29683579,1037,1037,1037,1037,0
20240111,130000,29683579,1037,1037,1037,1037,0
20240111,125900,29683579,1037,1037,1037,1037,30
20240111,125800,29652469,1037,1037,1037,1037,0
20240111,125700,29652469,1037,1037,1037,1037,9
20240111,125600,29643136,1036,1036,1036,1036,312
20240111,125500,29319904,1036,1036,1036,1036,0
20240111,125400,29319904,1036,1036,1036,1036,0
20240111,125300,29319904,1036,1036,1036,1036,0
20240111,125200,29319904,1036,1036,1036,1036,0
20240111,125100,29319904,1036,1036,1036,1036,0
20240111,125000,29319904,1036,1036,1036,1036,0
20240111,124900,29319904,1036,1036,1036,1036,0
20240111,124800,29319904,1036,1036,1036,1036,0
20240111,124700,29319904,1036,1036,1036,1036,0
20240111,124600,29319904,1036,1036,1036,1036,33
20240111,124500,29285716,1036,1035,1036,1035,99
20240111,124400,29183196,1035,1035,1035,1035,0
20240111,124300,29183196,1035,1035,1035,1035,0
20240111,124200,29183196,1035,1035,1035,1035,0
20240111,124100,29183196,1035,1035,1035,1035,0
20240111,124000,29183196,1035,1035,1035,1035,0
20240111,123900,29183196,1035,1035,1035,1035,0
20240111,123800,29183196,1035,1035,1035,1035,0
20240111,123700,29183196,1035,1035,1035,1035,0
20240111,123600,29183196,1035,1035,1035,1035,0
20240111,123500,29183196,1035,1035,1035,1035,20
20240111,123400,29162496,1037,1037,1037,1037,0
20240111,123300,29162496,1037,1037,1037,1037,1
20240111,123200,29161459,1036,1036,1036,1036,0
20240111,123100,29161459,1036,1036,1036,1036,250
20240111,123000,28902459,1036,1036,1036,1036,0
20240111,122900,28902459,1036,1036,1036,1036,0
20240111,122800,28902459,1036,1036,1036,1036,300
20240111,122700,28591659,1035,1035,1035,1035,0
20240111,122600,28591659,1035,1035,1035,1035,50
20240111,122500,28539909,1034,1034,1034,1034,0
20240111,122400,28539909,1034,1034,1034,1034,0
20240111,122300,28539909,1034,1034,1034,1034,0
20240111,122200,28539909,1034,1037,1037,1034,31
20240111,122100,28507816,1037,1037,1037,1037,0
20240111,122000,28507816,1037,1037,1037,1037,1
20240111,121900,28506779,1034,1034,1034,1034,0
20240111,121800,28506779,1034,1034,1034,1034,0
20240111,121700,28506779,1034,1034,1034,1034,0
20240111,121600,28506779,1034,1034,1034,1034,0
20240111,121500,28506779,1034,1034,1034,1034,105
20240111,121400,28398209,1040,1040,1040,1040,0
20240111,121300,28398209,1040,1040,1040,1040,0
20240111,121200,28398209,1040,1038,1040,1038,1020
20240111,121100,27338483,1038,1038,1038,1038,20
20240111,121000,27317723,1038,1038,1038,1038,510
20240111,120900,26788343,1038,1038,1038,1038,0
20240111,120800,26788343,1038,1038,1038,1038,0
20240111,120700,26788343,1038,1038,1038,1038,0
20240111,120600,26788343,1038,1038,1038,1038,0
20240111,120500,26788343,1038,1038,1038,1038,0
20240111,120400,26788343,1038,1038,1038,1038,0
20240111,120300,26788343,1038,1038,1038,1038,0
20240111,120200,26788343,1038,1038,1038,1038,0
20240111,120100,26788343,1038,1038,1038,1038,0
20240111,120000,26788343,1038,1038,1038,1038,2
20240111,115900,26786267,1040,1040,1040,1040,0
20240111,115800,26786267,1040,1040,1040,1040,0
20240111,115700,26786267,1040,1040,1040,1040,0
20240111,115600,26786267,1040,1040,1040,1040,0
20240111,115500,26786267,1040,1036,1040,1033,313
20240111,115400,26462255,1038,1038,1038,1038,1223
20240111,115300,25192781,1038,1039,1039,1038,988
20240111,115200,24167026,1038,1038,1038,1038,0
20240111,115100,24167026,1038,1037,1038,1037,235
20240111,115000,23923097,1036,1030,1036,1030,4009
20240111,114900,19779449,1029,1029,1029,1029,1501
20240111,114800,18234920,1029,1024,1029,1024,8350
20240111,114700,9660058,1022,1022,1022,1022,767
20240111,114600,8876184,1022,1022,1022,1022,0
20240111,114500,8876184,1022,1022,1022,1022,0
20240111,114400,8876184,1022,1022,1022,1022,0
20240111,114300,8876184,1022,1022,1022,1022,0
20240111,114200,8876184,1022,1022,1022,1022,0
20240111,114100,8876184,1022,1022,1022,1022,0
20240111,114000,8876184,1022,1022,1022,1022,0
20240111,113900,8876184,1022,1022,1022,1022,0
20240111,113800,8876184,1022,1022,1022,1022,0
20240111,113700,8876184,1022,1022,1022,1022,0
20240111,113600,8876184,1022,1022,1022,1022,0
20240111,113500,8876184,1022,1022,1022,1022,23
20240111,113400,8852678,1022,1022,1022,1022,0
20240111,113300,8852678,1022,1022,1022,1022,0
20240111,113200,8852678,1022,1022,1022,1022,0
20240111,113100,8852678,1022,1022,1022,1022,110
20240111,113000,8740258,1024,1024,1024,1024,0
20240111,112900,8740258,1024,1024,1024,1024,0
20240111,112800,8740258,1024,1024,1024,1024,1
20240111,112700,8739234,1024,1024,1024,1024,0
20240111,112600,8739234,1024,1024,1024,1024,0
20240111,112500,8739234,1024,1024,1024,1024,0
20240111,112400,8739234,1024,1024,1024,1024,0
20240111,112300,8739234,1024,1024,1024,1024,0
20240111,112200,8739234,1024,1024,1024,1024,101
20240111,112100,8635810,1024,1024,1024,1024,0
20240111,112000,8635810,1024,1023,1024,1023,5
20240111,111900,8630691,1020,1020,1020,1020,0
20240111,111800,8630691,1020,1020,1020,1020,0
20240111,111700,8630691,1020,1020,1020,1020,0
20240111,111600,8630691,1020,1020,1020,1020,0
20240111,111500,8630691,1020,1020,1020,1020,0
20240111,111400,8630691,1020,1020,1020,1020,0
20240111,111300,8630691,1020,1020,1020,1020,0
20240111,111200,8630691,1020,1020,1020,1020,0
20240111,111100,8630691,1020,1020,1020,1020,0
20240111,111000,8630691,1020,1020,1020,1020,0
20240111,110900,8630691,1020,1020,1020,1020,0
20240111,110800,8630691,1020,1020,1020,1020,0
20240111,110700,8630691,1020,1020,1020,1020,0
20240111,110600,8630691,1020,1020,1020,1020,0
20240111,110500,8630691,1020,1020,1020,1020,0
20240111,110400,8630691,1020,1020,1020,1020,0
20240111,110300,8630691,1020,1020,1020,1020,0
20240111,110200,8630691,1020,1021,1021,1020,10
20240111,110100,8620488,1020,1020,1020,1020,0
20240111,110000,8620488,1020,1020,1020,1020,0
20240111,105900,8620488,1020,1020,1020,1020,0
20240111,105800,8620488,1020,1020,1020,1020,0
20240111,105700,8620488,1020,1020,1020,1020,0
20240111,105600,8620488,1020,1020,1020,1020,0
20240111,105500,8620488,1020,1020,1020,1020,0
20240111,105400,8620488,1020,1020,1020,1020,47
20240111,105300,8572548,1020,1020,1020,1020,0
20240111,105200,8572548,1020,1020,1020,1020,0
20240111,105100,8572548,1020,1020,1020,1020,0
20240111,105000,8572548,1020,1020,1020,1020,0
20240111,104900,8572548,1020,1020,1020,1020,0
20240111,104800,8572548,1020,1020,1020,1020,0
20240111,104700,8572548,1020,1020,1020,1020,0
20240111,104600,8572548,1020,1020,1020,1020,0
20240111,104500,8572548,1020,1020,1020,1020,0
20240111,104400,8572548,1020,1020,1020,1020,0
20240111,104300,8572548,1020,1020,1020,1020,0
20240111,104200,8572548,1020,1020,1020,1020,0
20240111,104100,8572548,1020,1020,1020,1020,0
20240111,104000,8572548,1020,1020,1020,1020,0
20240111,103900,8572548,1020,1020,1020,1020,0
20240111,103800,8572548,1020,1020,1020,1020,0
20240111,103700,8572548,1020,1020,1020,1020,0
20240111,103600,8572548,1020,1020,1020,1020,0
20240111,103500,8572548,1020,1020,1020,1020,0
20240111,103400,8572548,1020,1020,1020,1020,0
20240111,103300,8572548,1020,1020,1020,1020,0
20240111,103200,8572548,1020,1023,1023,1020,980
20240111,103100,7572543,1023,1023,1023,1023,87
20240111,103000,7483542,1024,1024,1024,1024,0
20240111,102900,7483542,1024,1024,1024,1024,1055
20240111,102800,6403222,1024,1024,1024,1024,47
20240111,102700,6355094,1024,1025,1025,1024,1011
20240111,102600,5318854,1024,1024,1024,1024,0
20240111,102500,5318854,1024,1024,1024,1024,0
20240111,102400,5318854,1024,1024,1024,1024,0
20240111,102300,5318854,1024,1024,1024,1024,0
20240111,102200,5318854,1024,1024,1024,1024,19
20240111,102100,5299398,1025,1025,1025,1025,0
20240111,102000,5299398,1025,1025,1025,1025,1
20240111,101900,5298373,1024,1024,1024,1024,0
20240111,101800,5298373,1024,1024,1024,1024,0
20240111,101700,5298373,1024,1024,1024,1024,0
20240111,101600,5298373,1024,1024,1024,1024,0
20240111,101500,5298373,1024,1024,1024,1024,0
20240111,101400,5298373,1024,1024,1024,1024,0
20240111,101300,5298373,1024,1024,1024,1024,0
20240111,101200,5298373,1024,1024,1024,1024,0
20240111,101100,5298373,1024,1024,1024,1024,0
20240111,101000,5298373,1024,1024,1024,1024,3
20240111,100900,5295301,1020,1020,1020,1020,0
20240111,100800,5295301,1020,1020,1020,1020,100
20240111,100700,5193301,1020,1020,1020,1020,0
20240111,100600,5193301,1020,1020,1020,1020,0
20240111,100500,5193301,1020,1020,1020,1020,0
20240111,100400,5193301,1020,1020,1020,1020,0
20240111,100300,5193301,1020,1020,1020,1020,0
20240111,100200,5193301,1020,1020,1020,1020,0
20240111,100100,5193301,1020,1020,1020,1020,0
20240111,100000,5193301,1020,1020,1020,1020,1
20240111,095900,5192281,1019,1019,1019,1019,0
20240111,095800,5192281,1019,1019,1019,1019,0
20240111,095700,5192281,1019,1019,1019,1019,0
20240111,095600,5192281,1019,1019,1019,1019,0
20240111,095500,5192281,1019,1019,1019,1019,0
20240111,095400,5192281,1019,1019,1019,1019,0
20240111,095300,5192281,1019,1019,1019,1019,0
20240111,095200,5192281,1019,1020,1020,1019,800
20240111,095100,4377015,1019,1019,1019,1019,0
20240111,095000,4377015,1019,1019,1019,1019,0
20240111,094900,4377015,1019,1019,1019,1019,0
20240111,094800,4377015,1019,1019,1019,1019,0
20240111,094700,4377015,1019,1019,1019,1019,0
20240111,094600,4377015,1019,1024,1024,1019,1000
20240111,094500,3356829,1026,1026,1026,1026,0
20240111,094400,3356829,1026,1026,1026,1026,0
20240111,094300,3356829,1026,1026,1026,1026,9
20240111,094200,3347595,1026,1025,1026,1025,11
20240111,094100,3336310,1025,1025,1025,1025,0
20240111,094000,3336310,1025,1025,1025,1025,0
20240111,093900,3336310,1025,1023,1025,1023,11
20240111,093800,3325053,1022,1022,1022,1022,0
20240111,093700,3325053,1022,1023,1023,1022,262
20240111,093600,3057287,1026,1025,1026,1025,3
20240111,093500,3054210,1023,1023,1023,1023,4
20240111,093400,3050118,1023,1023,1023,1023,115
20240111,093300,2932473,1023,1023,1023,1023,14
20240111,093200,2918151,1022,1022,1022,1022,402
20240111,093100,2507307,1022,1022,1022,1022,0
20240111,093000,2507307,1022,1022,1022,1022,0
20240111,092900,2507307,1022,1022,1022,1022,0
20240111,092800,2507307,1022,1022,1022,1022,0
20240111,092700,2507307,1022,1022,1022,1022,279
20240111,092600,2222169,1026,1026,1026,1026,0
20240111,092500,2222169,1026,1026,1026,1026,0
20240111,092400,2222169,1026,1026,1026,1026,0
20240111,092300,2222169,1026,1026,1026,1026,0
20240111,092200,2222169,1026,1026,1026,1026,100
20240111,092100,2119569,1026,1026,1026,1026,0
20240111,092000,2119569,1026,1026,1026,1026,5
20240111,091900,2114439,1026,1026,1026,1026,0
20240111,091800,2114439,1026,1026,1026,1026,0
20240111,091700,2114439,1026,1026,1026,1026,0
20240111,091600,2114439,1026,1026,1026,1026,0
20240111,091500,2114439,1026,1026,1026,1026,0
20240111,091400,2114439,1026,1026,1026,1026,0
20240111,091300,2114439,1026,1026,1026,1026,9
20240111,091200,2105205,1026,1026,1026,1026,0
20240111,091100,2105205,1026,1026,1026,1026,2
20240111,091000,2103153,1026,1026,1026,1026,0
20240111,090900,2103153,1026,1026,1026,1026,0
20240111,090800,2103153,1026,1019,1026,1019,467
20240111,090700,1627273,1019,1022,1022,1019,1034
20240111,090600,573330,1019,1019,1019,1019,0
20240111,090500,573330,1019,1019,1019,1019,0
20240111,090400,573330,1019,1019,1019,1019,71
20240111,090300,500981,1019,1019,1019,1019,26
20240111,090200,474487,1027,1027,1027,1027,10
20240111,090100,464217,1027,1027,1027,1027,0
20240111,090000,464217,1027,1018,1027,1018,456