KissMeData/084440/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,195700,23055162,1001,1001,1001,1001,239
20240717,195600,23055162,1001,1001,1001,1001,0
20240717,195500,23055162,1001,1001,1001,1001,0
20240717,195400,23055162,1001,1001,1001,1001,0
20240717,195300,23055162,1001,1001,1001,1001,0
20240717,195200,23055162,1001,1001,1001,1001,0
20240717,195100,23055162,1001,1001,1001,1001,0
20240717,195000,23055162,1001,1001,1001,1001,0
20240717,194900,23055162,1001,1001,1001,1001,0
20240717,194800,23055162,1001,1001,1001,1001,0
20240717,194700,23055162,1001,1001,1001,1001,0
20240717,194600,23055162,1001,1001,1001,1001,0
20240717,194500,23055162,1001,1001,1001,1001,0
20240717,194400,23055162,1001,1001,1001,1001,0
20240717,194300,23055162,1001,1001,1001,1001,0
20240717,194200,23055162,1001,1001,1001,1001,0
20240717,194100,23055162,1001,1001,1001,1001,0
20240717,194000,23055162,1001,1001,1001,1001,0
20240717,193900,23055162,1001,1001,1001,1001,0
20240717,193800,23055162,1001,1001,1001,1001,0
20240717,193700,23055162,1001,1001,1001,1001,0
20240717,193600,23055162,1001,1001,1001,1001,0
20240717,193500,23055162,1001,1001,1001,1001,0
20240717,193400,23055162,1001,1001,1001,1001,0
20240717,193300,23055162,1001,1001,1001,1001,0
20240717,193200,23055162,1001,1001,1001,1001,0
20240717,193100,23055162,1001,1001,1001,1001,0
20240717,193000,23055162,1001,1001,1001,1001,0
20240717,192900,23055162,1001,1001,1001,1001,0
20240717,192800,23055162,1001,1001,1001,1001,0
20240717,192700,23055162,1001,1001,1001,1001,239
20240717,192600,23055162,1001,1001,1001,1001,0
20240717,192500,23055162,1001,1001,1001,1001,0
20240717,192400,23055162,1001,1001,1001,1001,0
20240717,192300,23055162,1001,1001,1001,1001,0
20240717,192200,23055162,1001,1001,1001,1001,0
20240717,192100,23055162,1001,1001,1001,1001,0
20240717,192000,23055162,1001,1001,1001,1001,0
20240717,191900,23055162,1001,1001,1001,1001,0
20240717,191800,23055162,1001,1001,1001,1001,0
20240717,191700,23055162,1001,1001,1001,1001,0
20240717,191600,23055162,1001,1001,1001,1001,0
20240717,191500,23055162,1001,1001,1001,1001,0
20240717,191400,23055162,1001,1001,1001,1001,0
20240717,191300,23055162,1001,1001,1001,1001,0
20240717,191200,23055162,1001,1001,1001,1001,0
20240717,191100,23055162,1001,1001,1001,1001,0
20240717,191000,23055162,1001,1001,1001,1001,0
20240717,190900,23055162,1001,1001,1001,1001,0
20240717,190800,23055162,1001,1001,1001,1001,0
20240717,190700,23055162,1001,1001,1001,1001,0
20240717,190600,23055162,1001,1001,1001,1001,0
20240717,190500,23055162,1001,1001,1001,1001,0
20240717,190400,23055162,1001,1001,1001,1001,0
20240717,190300,23055162,1001,1001,1001,1001,0
20240717,190200,23055162,1001,1001,1001,1001,0
20240717,190100,23055162,1001,1001,1001,1001,0
20240717,190000,23055162,1001,1001,1001,1001,0
20240717,185900,23055162,1001,1001,1001,1001,0
20240717,185800,23055162,1001,1001,1001,1001,0
20240717,185700,23055162,1001,1001,1001,1001,239
20240717,185600,23055162,1001,1001,1001,1001,0
20240717,185500,23055162,1001,1001,1001,1001,0
20240717,185400,23055162,1001,1001,1001,1001,0
20240717,185300,23055162,1001,1001,1001,1001,0
20240717,185200,23055162,1001,1001,1001,1001,0
20240717,185100,23055162,1001,1001,1001,1001,0
20240717,185000,23055162,1001,1001,1001,1001,0
20240717,184900,23055162,1001,1001,1001,1001,0
20240717,184800,23055162,1001,1001,1001,1001,0
20240717,184700,23055162,1001,1001,1001,1001,0
20240717,184600,23055162,1001,1001,1001,1001,0
20240717,184500,23055162,1001,1001,1001,1001,0
20240717,184400,23055162,1001,1001,1001,1001,0
20240717,184300,23055162,1001,1001,1001,1001,0
20240717,184200,23055162,1001,1001,1001,1001,0
20240717,184100,23055162,1001,1001,1001,1001,0
20240717,184000,23055162,1001,1001,1001,1001,0
20240717,183900,23055162,1001,1001,1001,1001,0
20240717,183800,23055162,1001,1001,1001,1001,0
20240717,183700,23055162,1001,1001,1001,1001,0
20240717,183600,23055162,1001,1001,1001,1001,0
20240717,183500,23055162,1001,1001,1001,1001,0
20240717,183400,23055162,1001,1001,1001,1001,0
20240717,183300,23055162,1001,1001,1001,1001,0
20240717,183200,23055162,1001,1001,1001,1001,0
20240717,183100,23055162,1001,1001,1001,1001,0
20240717,183000,23055162,1001,1001,1001,1001,0
20240717,182900,23055162,1001,1001,1001,1001,0
20240717,182800,23055162,1001,1001,1001,1001,0
20240717,182700,23055162,1001,1001,1001,1001,239
20240717,182600,23055162,1001,1001,1001,1001,0
20240717,182500,23055162,1001,1001,1001,1001,0
20240717,182400,23055162,1001,1001,1001,1001,0
20240717,182300,23055162,1001,1001,1001,1001,0
20240717,182200,23055162,1001,1001,1001,1001,0
20240717,182100,23055162,1001,1001,1001,1001,0
20240717,182000,23055162,1001,1001,1001,1001,0
20240717,181900,23055162,1001,1001,1001,1001,0
20240717,181800,23055162,1001,1001,1001,1001,0
20240717,181700,23055162,1001,1001,1001,1001,0
20240717,181600,23055162,1001,1001,1001,1001,0
20240717,181500,23055162,1001,1001,1001,1001,0
20240717,181400,23055162,1001,1001,1001,1001,0
20240717,181300,23055162,1001,1001,1001,1001,0
20240717,181200,23055162,1001,1001,1001,1001,0
20240717,181100,23055162,1001,1001,1001,1001,0
20240717,181000,23055162,1001,1001,1001,1001,0
20240717,180900,23055162,1001,1001,1001,1001,0
20240717,180800,23055162,1001,1001,1001,1001,0
20240717,180700,23055162,1001,1001,1001,1001,0
20240717,180600,23055162,1001,1001,1001,1001,0
20240717,180500,23055162,1001,1001,1001,1001,0
20240717,180400,23055162,1001,1001,1001,1001,0
20240717,180300,23055162,1001,1001,1001,1001,0
20240717,180200,23055162,1001,1001,1001,1001,0
20240717,180100,23055162,1001,1001,1001,1001,0
20240717,180000,23055162,1001,1001,1001,1001,0
20240717,175900,23055162,1001,1001,1001,1001,0
20240717,175800,23055162,1001,1001,1001,1001,0
20240717,175700,23055162,1001,1001,1001,1001,239
20240717,175600,23055162,1001,1001,1001,1001,0
20240717,175500,23055162,1001,1001,1001,1001,0
20240717,175400,23055162,1001,1001,1001,1001,0
20240717,175300,23055162,1001,1001,1001,1001,0
20240717,175200,23055162,1001,1001,1001,1001,0
20240717,175100,23055162,1001,1001,1001,1001,0
20240717,175000,23055162,1001,1001,1001,1001,0
20240717,174900,23055162,1001,1001,1001,1001,0
20240717,174800,23055162,1001,1001,1001,1001,0
20240717,174700,23055162,1001,1001,1001,1001,0
20240717,174600,23055162,1001,1001,1001,1001,0
20240717,174500,23055162,1001,1001,1001,1001,0
20240717,174400,23055162,1001,1001,1001,1001,0
20240717,174300,23055162,1001,1001,1001,1001,0
20240717,174200,23055162,1001,1001,1001,1001,0
20240717,174100,23055162,1001,1001,1001,1001,0
20240717,174000,23055162,1001,1001,1001,1001,0
20240717,173900,23055162,1001,1001,1001,1001,0
20240717,173800,23055162,1001,1001,1001,1001,0
20240717,173700,23055162,1001,1001,1001,1001,0
20240717,173600,23055162,1001,1001,1001,1001,0
20240717,173500,23055162,1001,1001,1001,1001,0
20240717,173400,23055162,1001,1001,1001,1001,0
20240717,173300,23055162,1001,1001,1001,1001,0
20240717,173200,23055162,1001,1001,1001,1001,0
20240717,173100,23055162,1001,1001,1001,1001,0
20240717,173000,23055162,1001,1001,1001,1001,0
20240717,172900,23055162,1001,1001,1001,1001,0
20240717,172800,23055162,1001,1001,1001,1001,0
20240717,172700,23055162,1001,1001,1001,1001,239
20240717,172600,23055162,1001,1001,1001,1001,0
20240717,172500,23055162,1001,1001,1001,1001,0
20240717,172400,23055162,1001,1001,1001,1001,0
20240717,172300,23055162,1001,1001,1001,1001,0
20240717,172200,23055162,1001,1001,1001,1001,0
20240717,172100,23055162,1001,1001,1001,1001,0
20240717,172000,23055162,1001,1001,1001,1001,0
20240717,171900,23055162,1001,1001,1001,1001,0
20240717,171800,23055162,1001,1001,1001,1001,0
20240717,171700,23055162,1001,1001,1001,1001,0
20240717,171600,23055162,1001,1001,1001,1001,0
20240717,171500,23055162,1001,1001,1001,1001,0
20240717,171400,23055162,1001,1001,1001,1001,0
20240717,171300,23055162,1001,1001,1001,1001,0
20240717,171200,23055162,1001,1001,1001,1001,0
20240717,171100,23055162,1001,1001,1001,1001,0
20240717,171000,23055162,1001,1001,1001,1001,0
20240717,170900,23055162,1001,1001,1001,1001,0
20240717,170800,23055162,1001,1001,1001,1001,0
20240717,170700,23055162,1001,1001,1001,1001,0
20240717,170600,23055162,1001,1001,1001,1001,0
20240717,170500,23055162,1001,1001,1001,1001,0
20240717,170400,23055162,1001,1001,1001,1001,0
20240717,170300,23055162,1001,1001,1001,1001,0
20240717,170200,23055162,1001,1001,1001,1001,0
20240717,170100,23055162,1001,1001,1001,1001,0
20240717,170000,23055162,1001,1001,1001,1001,0
20240717,165900,23055162,1001,1001,1001,1001,0
20240717,165800,23055162,1001,1001,1001,1001,0
20240717,165700,23055162,1001,1001,1001,1001,239
20240717,165600,23055162,1001,1001,1001,1001,0
20240717,165500,23055162,1001,1001,1001,1001,0
20240717,165400,23055162,1001,1001,1001,1001,0
20240717,165300,23055162,1001,1001,1001,1001,0
20240717,165200,23055162,1001,1001,1001,1001,0
20240717,165100,23055162,1001,1001,1001,1001,0
20240717,165000,23055162,1001,1001,1001,1001,0
20240717,164900,23055162,1001,1001,1001,1001,0
20240717,164800,23055162,1001,1001,1001,1001,0
20240717,164700,23055162,1001,1001,1001,1001,0
20240717,164600,23055162,1001,1001,1001,1001,0
20240717,164500,23055162,1001,1001,1001,1001,0
20240717,164400,23055162,1001,1001,1001,1001,0
20240717,164300,23055162,1001,1001,1001,1001,0
20240717,164200,23055162,1001,1001,1001,1001,0
20240717,164100,23055162,1001,1001,1001,1001,0
20240717,164000,23055162,1001,1001,1001,1001,0
20240717,163900,23055162,1001,1001,1001,1001,0
20240717,163800,23055162,1001,1001,1001,1001,0
20240717,163700,23055162,1001,1001,1001,1001,0
20240717,163600,23055162,1001,1001,1001,1001,0
20240717,163500,23055162,1001,1001,1001,1001,0
20240717,163400,23055162,1001,1001,1001,1001,0
20240717,163300,23055162,1001,1001,1001,1001,0
20240717,163200,23055162,1001,1001,1001,1001,0
20240717,163100,23055162,1001,1001,1001,1001,0
20240717,163000,23055162,1001,1001,1001,1001,0
20240717,162900,23055162,1001,1001,1001,1001,0
20240717,162800,23055162,1001,1001,1001,1001,0
20240717,162700,23055162,1001,1001,1001,1001,239
20240717,162600,23055162,1001,1001,1001,1001,0
20240717,162500,23055162,1001,1001,1001,1001,0
20240717,162400,23055162,1001,1001,1001,1001,0
20240717,162300,23055162,1001,1001,1001,1001,0
20240717,162200,23055162,1001,1001,1001,1001,0
20240717,162100,23055162,1001,1001,1001,1001,0
20240717,162000,23055162,1001,1001,1001,1001,0
20240717,161900,23055162,1001,1001,1001,1001,0
20240717,161800,23055162,1001,1001,1001,1001,0
20240717,161700,23055162,1001,1001,1001,1001,0
20240717,161600,23055162,1001,1001,1001,1001,0
20240717,161500,23055162,1001,1001,1001,1001,0
20240717,161400,23055162,1001,1001,1001,1001,0
20240717,161300,23055162,1001,1001,1001,1001,0
20240717,161200,23055162,1001,1001,1001,1001,0
20240717,161100,23055162,1001,1001,1001,1001,0
20240717,161000,23055162,1001,1001,1001,1001,0
20240717,160900,23055162,1001,1001,1001,1001,0
20240717,160800,23055162,1001,1001,1001,1001,0
20240717,160700,23055162,1001,1001,1001,1001,0
20240717,160600,23055162,1001,1001,1001,1001,0
20240717,160500,23055162,1001,1001,1001,1001,0
20240717,160400,23055162,1001,1001,1001,1001,0
20240717,160300,23055162,1001,1001,1001,1001,0
20240717,160200,23055162,1001,1001,1001,1001,0
20240717,160100,23055162,1001,1001,1001,1001,0
20240717,160000,23055162,1001,1001,1001,1001,0
20240717,155900,23055162,1001,1001,1001,1001,0
20240717,155800,23055162,1001,1001,1001,1001,0
20240717,155700,23055162,1001,1001,1001,1001,239
20240717,155600,23055162,1001,1001,1001,1001,0
20240717,155500,23055162,1001,1001,1001,1001,0
20240717,155400,23055162,1001,1001,1001,1001,0
20240717,155300,23055162,1001,1001,1001,1001,0
20240717,155200,23055162,1001,1001,1001,1001,0
20240717,155100,23055162,1001,1001,1001,1001,0
20240717,155000,23055162,1001,1001,1001,1001,0
20240717,154900,23055162,1001,1001,1001,1001,0
20240717,154800,23055162,1001,1001,1001,1001,0
20240717,154700,23055162,1001,1001,1001,1001,0
20240717,154600,23055162,1001,1001,1001,1001,0
20240717,154500,23055162,1001,1001,1001,1001,0
20240717,154400,23055162,1001,1001,1001,1001,0
20240717,154300,23055162,1001,1001,1001,1001,0
20240717,154200,23055162,1001,1001,1001,1001,0
20240717,154100,23055162,1001,1001,1001,1001,0
20240717,154000,23055162,1001,1001,1001,1001,0
20240717,153900,23055162,1001,1001,1001,1001,0
20240717,153800,23055162,1001,1001,1001,1001,0
20240717,153700,23055162,1001,1001,1001,1001,0
20240717,153600,23055162,1001,1001,1001,1001,0
20240717,153500,23055162,1001,1001,1001,1001,0
20240717,153400,23055162,1001,1001,1001,1001,0
20240717,153300,23055162,1001,1001,1001,1001,0
20240717,153200,23055162,1001,1001,1001,1001,0
20240717,153100,23055162,1001,1001,1001,1001,0
20240717,153000,23055162,1001,1001,1001,1001,239
20240717,152900,22815923,1001,1001,1001,1001,0
20240717,152800,22815923,1001,1001,1001,1001,0
20240717,152700,22815923,1001,1001,1001,1001,0
20240717,152600,22815923,1001,1001,1001,1001,0
20240717,152500,22815923,1001,1001,1001,1001,0
20240717,152400,22815923,1001,1001,1001,1001,0
20240717,152300,22815923,1001,1001,1001,1001,0
20240717,152200,22815923,1001,1001,1001,1001,0
20240717,152100,22815923,1001,1001,1001,1001,0
20240717,152000,22815923,1001,1001,1001,1001,0
20240717,151900,22815923,1001,1001,1001,1001,0
20240717,151800,22815923,1001,1001,1001,1001,0
20240717,151700,22815923,1001,1001,1001,1001,0
20240717,151600,22815923,1001,1001,1001,1001,0
20240717,151500,22815923,1001,1003,1004,1001,233
20240717,151400,22582634,1004,1004,1004,1004,3
20240717,151300,22579622,1004,1003,1004,1003,221
20240717,151200,22357835,1003,1003,1003,1003,0
20240717,151100,22357835,1003,1003,1003,1003,0
20240717,151000,22357835,1003,1003,1003,1003,5
20240717,150900,22352820,1002,1002,1002,1002,0
20240717,150800,22352820,1002,1002,1002,1002,0
20240717,150700,22352820,1002,1002,1002,1002,18
20240717,150600,22334784,1001,1001,1001,1001,0
20240717,150500,22334784,1001,1001,1001,1001,0
20240717,150400,22334784,1001,1001,1001,1001,0
20240717,150300,22334784,1001,1001,1001,1001,0
20240717,150200,22334784,1001,1001,1001,1001,0
20240717,150100,22334784,1001,1001,1001,1001,0
20240717,150000,22334784,1001,1001,1001,1001,18
20240717,145900,22316766,1003,1003,1003,1003,0
20240717,145800,22316766,1003,1003,1003,1003,0
20240717,145700,22316766,1003,1003,1003,1003,0
20240717,145600,22316766,1003,1003,1003,1003,0
20240717,145500,22316766,1003,1003,1003,1003,0
20240717,145400,22316766,1003,1003,1003,1003,2412
20240717,145300,19897530,1001,1002,1002,1001,8
20240717,145200,19889515,1002,1002,1002,1002,88
20240717,145100,19801339,1001,1001,1001,1001,19
20240717,145000,19782320,1002,1002,1002,1002,0
20240717,144900,19782320,1002,1002,1002,1002,1
20240717,144800,19781318,1001,1001,1001,1001,0
20240717,144700,19781318,1001,1001,1001,1001,0
20240717,144600,19781318,1001,1001,1001,1001,0
20240717,144500,19781318,1001,1001,1001,1001,0
20240717,144400,19781318,1001,1001,1001,1001,0
20240717,144300,19781318,1001,1001,1001,1001,0
20240717,144200,19781318,1001,1001,1001,1001,0
20240717,144100,19781318,1001,1001,1001,1001,0
20240717,144000,19781318,1001,1001,1001,1001,0
20240717,143900,19781318,1001,1001,1001,1001,0
20240717,143800,19781318,1001,1001,1001,1001,0
20240717,143700,19781318,1001,1001,1001,1001,18
20240717,143600,19763300,1002,1002,1002,1002,0
20240717,143500,19763300,1002,1002,1002,1002,0
20240717,143400,19763300,1002,1002,1002,1002,137
20240717,143300,19626026,1003,1003,1003,1003,0
20240717,143200,19626026,1003,1003,1003,1003,0
20240717,143100,19626026,1003,1003,1003,1003,0
20240717,143000,19626026,1003,1003,1003,1003,30
20240717,142900,19595936,1003,1003,1003,1003,0
20240717,142800,19595936,1003,1003,1003,1003,0
20240717,142700,19595936,1003,1003,1003,1003,0
20240717,142600,19595936,1003,1003,1003,1003,1
20240717,142500,19594933,1002,1002,1002,1002,0
20240717,142400,19594933,1002,1002,1002,1002,0
20240717,142300,19594933,1002,1002,1002,1002,0
20240717,142200,19594933,1002,1002,1002,1002,0
20240717,142100,19594933,1002,1002,1002,1002,18
20240717,142000,19576897,1003,1003,1003,1003,0
20240717,141900,19576897,1003,1003,1003,1003,0
20240717,141800,19576897,1003,1003,1003,1003,0
20240717,141700,19576897,1003,1003,1003,1003,0
20240717,141600,19576897,1003,1003,1003,1003,0
20240717,141500,19576897,1003,1003,1003,1003,0
20240717,141400,19576897,1003,1003,1003,1003,0
20240717,141300,19576897,1003,1003,1003,1003,0
20240717,141200,19576897,1003,1002,1003,1002,783
20240717,141100,18792315,1002,1002,1002,1002,0
20240717,141000,18792315,1002,1002,1002,1002,0
20240717,140900,18792315,1002,1002,1002,1002,0
20240717,140800,18792315,1002,1002,1002,1002,0
20240717,140700,18792315,1002,1002,1002,1002,500
20240717,140600,18291315,1002,1002,1002,1002,500
20240717,140500,17790315,1002,1002,1002,1002,0
20240717,140400,17790315,1002,1002,1002,1002,0
20240717,140300,17790315,1002,1002,1002,1002,0
20240717,140200,17790315,1002,1002,1002,1002,0
20240717,140100,17790315,1002,1002,1002,1002,0
20240717,140000,17790315,1002,1002,1002,1002,0
20240717,135900,17790315,1002,1002,1002,1001,127
20240717,135800,17663182,1002,1002,1002,1002,10
20240717,135700,17653162,1002,1002,1002,1002,743
20240717,135600,16908676,1003,1003,1003,1003,0
20240717,135500,16908676,1003,1003,1003,1003,0
20240717,135400,16908676,1003,1003,1003,1003,0
20240717,135300,16908676,1003,1003,1003,1003,0
20240717,135200,16908676,1003,1003,1003,1003,0
20240717,135100,16908676,1003,1003,1003,1003,0
20240717,135000,16908676,1003,1003,1003,1003,2
20240717,134900,16906670,1002,1002,1002,1002,0
20240717,134800,16906670,1002,1002,1002,1002,2
20240717,134700,16904666,1002,1002,1002,1002,0
20240717,134600,16904666,1002,1002,1002,1002,0
20240717,134500,16904666,1002,1002,1002,1002,18
20240717,134400,16886630,1002,1002,1002,1002,0
20240717,134300,16886630,1002,1002,1002,1002,9
20240717,134200,16877612,1002,1002,1002,1002,0
20240717,134100,16877612,1002,1002,1002,1002,0
20240717,134000,16877612,1002,1002,1002,1002,0
20240717,133900,16877612,1002,1002,1002,1002,0
20240717,133800,16877612,1002,1002,1002,1002,10
20240717,133700,16867592,1002,1002,1002,1002,0
20240717,133600,16867592,1002,1002,1002,1002,22
20240717,133500,16845548,1004,1004,1004,1004,0
20240717,133400,16845548,1004,1004,1004,1004,0
20240717,133300,16845548,1004,1004,1004,1004,0
20240717,133200,16845548,1004,1004,1004,1004,0
20240717,133100,16845548,1004,1003,1004,1003,2
20240717,133000,16843541,1002,1002,1002,1002,0
20240717,132900,16843541,1002,1002,1002,1002,0
20240717,132800,16843541,1002,1002,1002,1002,0
20240717,132700,16843541,1002,1002,1002,1002,0
20240717,132600,16843541,1002,1002,1002,1002,0
20240717,132500,16843541,1002,1002,1002,1002,0
20240717,132400,16843541,1002,1002,1002,1002,0
20240717,132300,16843541,1002,1002,1002,1002,0
20240717,132200,16843541,1002,1002,1002,1002,0
20240717,132100,16843541,1002,1002,1002,1002,0
20240717,132000,16843541,1002,1005,1005,1002,26
20240717,131900,16817429,1005,1004,1005,1004,40
20240717,131800,16777249,1004,1004,1004,1004,18
20240717,131700,16759177,1012,1012,1012,1012,0
20240717,131600,16759177,1012,1012,1012,1012,0
20240717,131500,16759177,1012,1012,1012,1012,0
20240717,131400,16759177,1012,1012,1012,1012,0
20240717,131300,16759177,1012,1005,1012,1001,4484
20240717,131200,12269725,1006,1006,1006,1006,0
20240717,131100,12269725,1006,1006,1006,1006,0
20240717,131000,12269725,1006,1006,1006,1006,0
20240717,130900,12269725,1006,1006,1006,1006,0
20240717,130800,12269725,1006,1006,1006,1006,0
20240717,130700,12269725,1006,1006,1006,1006,130
20240717,130600,12138945,1013,1013,1013,1013,0
20240717,130500,12138945,1013,1013,1013,1013,8
20240717,130400,12130841,1014,1014,1014,1014,0
20240717,130300,12130841,1014,1014,1014,1014,25
20240717,130200,12105491,1014,1014,1014,1014,0
20240717,130100,12105491,1014,1014,1014,1014,1
20240717,130000,12104477,1005,1005,1005,1005,0
20240717,125900,12104477,1005,1005,1005,1005,0
20240717,125800,12104477,1005,1005,1005,1005,0
20240717,125700,12104477,1005,1005,1005,1005,0
20240717,125600,12104477,1005,1005,1005,1005,0
20240717,125500,12104477,1005,1006,1006,1005,350
20240717,125400,11752725,1005,1007,1007,1005,500
20240717,125300,11250062,1008,1009,1009,1008,236
20240717,125200,11012119,1010,1011,1011,1010,300
20240717,125100,10709108,1015,1015,1015,1015,0
20240717,125000,10709108,1015,1015,1015,1015,0
20240717,124900,10709108,1015,1015,1015,1015,0
20240717,124800,10709108,1015,1015,1015,1015,0
20240717,124700,10709108,1015,1015,1015,1015,0
20240717,124600,10709108,1015,1015,1015,1015,0
20240717,124500,10709108,1015,1015,1015,1015,0
20240717,124400,10709108,1015,1015,1015,1015,3
20240717,124300,10706063,1015,1015,1015,1015,0
20240717,124200,10706063,1015,1015,1015,1015,0
20240717,124100,10706063,1015,1015,1015,1015,0
20240717,124000,10706063,1015,1015,1015,1015,0
20240717,123900,10706063,1015,1015,1015,1015,0
20240717,123800,10706063,1015,1015,1015,1015,0
20240717,123700,10706063,1015,1015,1015,1015,0
20240717,123600,10706063,1015,1015,1015,1015,0
20240717,123500,10706063,1015,1015,1015,1015,0
20240717,123400,10706063,1015,1015,1015,1015,0
20240717,123300,10706063,1015,1015,1015,1015,0
20240717,123200,10706063,1015,1015,1015,1015,0
20240717,123100,10706063,1015,1015,1015,1015,0
20240717,123000,10706063,1015,1015,1015,1015,0
20240717,122900,10706063,1015,1015,1015,1015,0
20240717,122800,10706063,1015,1015,1015,1015,0
20240717,122700,10706063,1015,1011,1015,1011,110
20240717,122600,10594813,1011,1011,1011,1011,0
20240717,122500,10594813,1011,1011,1011,1011,0
20240717,122400,10594813,1011,1011,1011,1011,0
20240717,122300,10594813,1011,1011,1011,1011,0
20240717,122200,10594813,1011,1011,1011,1011,0
20240717,122100,10594813,1011,1012,1012,1011,34
20240717,122000,10560414,1015,1015,1015,1015,0
20240717,121900,10560414,1015,1015,1015,1015,0
20240717,121800,10560414,1015,1015,1015,1015,0
20240717,121700,10560414,1015,1015,1015,1015,0
20240717,121600,10560414,1015,1015,1015,1015,0
20240717,121500,10560414,1015,1015,1015,1015,0
20240717,121400,10560414,1015,1015,1015,1015,0
20240717,121300,10560414,1015,1015,1015,1015,0
20240717,121200,10560414,1015,1015,1015,1015,0
20240717,121100,10560414,1015,1015,1015,1015,0
20240717,121000,10560414,1015,1015,1015,1015,0
20240717,120900,10560414,1015,1015,1015,1015,0
20240717,120800,10560414,1015,1015,1015,1015,0
20240717,120700,10560414,1015,1015,1015,1015,0
20240717,120600,10560414,1015,1015,1015,1015,0
20240717,120500,10560414,1015,1015,1015,1015,0
20240717,120400,10560414,1015,1015,1015,1015,0
20240717,120300,10560414,1015,1015,1015,1015,0
20240717,120200,10560414,1015,1015,1015,1015,0
20240717,120100,10560414,1015,1015,1015,1015,0
20240717,120000,10560414,1015,1015,1015,1015,0
20240717,115900,10560414,1015,1015,1015,1015,0
20240717,115800,10560414,1015,1015,1015,1015,0
20240717,115700,10560414,1015,1015,1015,1015,0
20240717,115600,10560414,1015,1015,1015,1015,0
20240717,115500,10560414,1015,1015,1015,1015,0
20240717,115400,10560414,1015,1015,1015,1015,0
20240717,115300,10560414,1015,1015,1015,1015,0
20240717,115200,10560414,1015,1015,1015,1015,0
20240717,115100,10560414,1015,1015,1015,1015,0
20240717,115000,10560414,1015,1015,1015,1015,0
20240717,114900,10560414,1015,1015,1015,1015,0
20240717,114800,10560414,1015,1015,1015,1015,0
20240717,114700,10560414,1015,1015,1015,1015,0
20240717,114600,10560414,1015,1015,1015,1015,0
20240717,114500,10560414,1015,1015,1015,1015,0
20240717,114400,10560414,1015,1015,1015,1015,0
20240717,114300,10560414,1015,1015,1015,1015,0
20240717,114200,10560414,1015,1015,1015,1015,0
20240717,114100,10560414,1015,1015,1015,1015,0
20240717,114000,10560414,1015,1015,1015,1015,0
20240717,113900,10560414,1015,1015,1015,1015,0
20240717,113800,10560414,1015,1015,1015,1015,0
20240717,113700,10560414,1015,1015,1015,1015,0
20240717,113600,10560414,1015,1015,1015,1015,0
20240717,113500,10560414,1015,1015,1015,1015,0
20240717,113400,10560414,1015,1015,1015,1015,0
20240717,113300,10560414,1015,1015,1015,1015,0
20240717,113200,10560414,1015,1015,1015,1015,0
20240717,113100,10560414,1015,1015,1015,1015,0
20240717,113000,10560414,1015,1015,1015,1015,0
20240717,112900,10560414,1015,1015,1015,1015,0
20240717,112800,10560414,1015,1015,1015,1015,0
20240717,112700,10560414,1015,1015,1015,1015,0
20240717,112600,10560414,1015,1015,1015,1015,0
20240717,112500,10560414,1015,1015,1015,1015,0
20240717,112400,10560414,1015,1015,1015,1015,0
20240717,112300,10560414,1015,1015,1015,1015,0
20240717,112200,10560414,1015,1015,1015,1015,0
20240717,112100,10560414,1015,1015,1015,1015,0
20240717,112000,10560414,1015,1015,1015,1015,0
20240717,111900,10560414,1015,1015,1015,1015,0
20240717,111800,10560414,1015,1015,1015,1015,0
20240717,111700,10560414,1015,1015,1015,1015,0
20240717,111600,10560414,1015,1015,1015,1015,1
20240717,111500,10559399,1010,1010,1010,1010,0
20240717,111400,10559399,1010,1010,1010,1010,499
20240717,111300,10055409,1010,1010,1010,1010,0
20240717,111200,10055409,1010,1010,1010,1010,0
20240717,111100,10055409,1010,1010,1010,1010,0
20240717,111000,10055409,1010,1010,1010,1010,0
20240717,110900,10055409,1010,1010,1010,1010,0
20240717,110800,10055409,1010,1010,1010,1010,0
20240717,110700,10055409,1010,1008,1010,1008,3
20240717,110600,10052383,1008,1008,1008,1008,0
20240717,110500,10052383,1008,1008,1008,1008,0
20240717,110400,10052383,1008,1008,1008,1008,300
20240717,110300,9749983,1008,1008,1008,1008,0
20240717,110200,9749983,1008,1008,1008,1008,0
20240717,110100,9749983,1008,1009,1009,1008,298
20240717,110000,9449596,1015,1015,1015,1015,0
20240717,105900,9449596,1015,1015,1015,1015,0
20240717,105800,9449596,1015,1015,1015,1015,0
20240717,105700,9449596,1015,1015,1015,1015,0
20240717,105600,9449596,1015,1015,1015,1015,0
20240717,105500,9449596,1015,1015,1015,1015,0
20240717,105400,9449596,1015,1015,1015,1015,0
20240717,105300,9449596,1015,1015,1015,1015,0
20240717,105200,9449596,1015,1015,1015,1015,0
20240717,105100,9449596,1015,1015,1015,1015,0
20240717,105000,9449596,1015,1015,1015,1015,0
20240717,104900,9449596,1015,1015,1015,1015,0
20240717,104800,9449596,1015,1015,1015,1015,0
20240717,104700,9449596,1015,1015,1015,1015,0
20240717,104600,9449596,1015,1015,1015,1015,0
20240717,104500,9449596,1015,1015,1015,1015,0
20240717,104400,9449596,1015,1015,1015,1015,0
20240717,104300,9449596,1015,1015,1015,1015,0
20240717,104200,9449596,1015,1015,1015,1015,0
20240717,104100,9449596,1015,1015,1015,1015,0
20240717,104000,9449596,1015,1015,1015,1015,0
20240717,103900,9449596,1015,1015,1015,1015,0
20240717,103800,9449596,1015,1015,1015,1015,0
20240717,103700,9449596,1015,1015,1015,1015,0
20240717,103600,9449596,1015,1015,1015,1015,0
20240717,103500,9449596,1015,1015,1015,1015,0
20240717,103400,9449596,1015,1015,1015,1015,0
20240717,103300,9449596,1015,1015,1015,1015,0
20240717,103200,9449596,1015,1015,1015,1015,0
20240717,103100,9449596,1015,1015,1015,1015,0
20240717,103000,9449596,1015,1015,1015,1015,1
20240717,102900,9448581,1008,1008,1008,1008,0
20240717,102800,9448581,1008,1008,1008,1008,0
20240717,102700,9448581,1008,1008,1008,1008,0
20240717,102600,9448581,1008,1008,1008,1008,0
20240717,102500,9448581,1008,1008,1008,1008,0
20240717,102400,9448581,1008,1008,1008,1008,0
20240717,102300,9448581,1008,1008,1008,1008,0
20240717,102200,9448581,1008,1008,1008,1008,0
20240717,102100,9448581,1008,1010,1010,1008,50
20240717,102000,9398175,1015,1015,1015,1015,0
20240717,101900,9398175,1015,1015,1015,1015,0
20240717,101800,9398175,1015,1015,1015,1015,0
20240717,101700,9398175,1015,1015,1015,1015,0
20240717,101600,9398175,1015,1015,1015,1015,0
20240717,101500,9398175,1015,1015,1015,1015,0
20240717,101400,9398175,1015,1015,1015,1015,0
20240717,101300,9398175,1015,1015,1015,1015,0
20240717,101200,9398175,1015,1015,1015,1015,1
20240717,101100,9397160,1015,1015,1015,1015,0
20240717,101000,9397160,1015,1015,1015,1015,0
20240717,100900,9397160,1015,1015,1015,1015,1282
20240717,100800,8095930,1015,1015,1015,1015,0
20240717,100700,8095930,1015,1015,1015,1015,0
20240717,100600,8095930,1015,1015,1015,1015,0
20240717,100500,8095930,1015,1015,1015,1015,0
20240717,100400,8095930,1015,1015,1015,1015,0
20240717,100300,8095930,1015,1015,1015,1015,1
20240717,100200,8094915,1015,1015,1015,1015,0
20240717,100100,8094915,1015,1015,1015,1015,0
20240717,100000,8094915,1015,1015,1015,1015,1
20240717,095900,8093900,1015,1015,1015,1015,1
20240717,095800,8092885,1015,1015,1015,1015,1
20240717,095700,8091870,1016,1016,1016,1016,0
20240717,095600,8091870,1016,1016,1016,1016,0
20240717,095500,8091870,1016,1016,1016,1016,0
20240717,095400,8091870,1016,1016,1016,1016,0
20240717,095300,8091870,1016,1016,1016,1016,0
20240717,095200,8091870,1016,1016,1016,1016,0
20240717,095100,8091870,1016,1016,1016,1016,0
20240717,095000,8091870,1016,1016,1016,1016,0
20240717,094900,8091870,1016,1016,1016,1016,0
20240717,094800,8091870,1016,1016,1016,1016,0
20240717,094700,8091870,1016,1016,1016,1016,0
20240717,094600,8091870,1016,1016,1016,1016,0
20240717,094500,8091870,1016,1016,1016,1016,0
20240717,094400,8091870,1016,1016,1016,1016,0
20240717,094300,8091870,1016,1016,1016,1016,0
20240717,094200,8091870,1016,1016,1016,1016,0
20240717,094100,8091870,1016,1016,1016,1016,0
20240717,094000,8091870,1016,1016,1016,1016,0
20240717,093900,8091870,1016,1016,1016,1016,0
20240717,093800,8091870,1016,1016,1016,1016,0
20240717,093700,8091870,1016,1016,1016,1016,0
20240717,093600,8091870,1016,1016,1016,1016,0
20240717,093500,8091870,1016,1016,1016,1016,1
20240717,093400,8090854,1016,1016,1016,1016,0
20240717,093300,8090854,1016,1016,1016,1016,0
20240717,093200,8090854,1016,1016,1016,1016,0
20240717,093100,8090854,1016,1016,1016,1016,0
20240717,093000,8090854,1016,1016,1016,1016,0
20240717,092900,8090854,1016,1016,1016,1016,0
20240717,092800,8090854,1016,1016,1016,1016,0
20240717,092700,8090854,1016,1016,1016,1016,0
20240717,092600,8090854,1016,1016,1016,1016,0
20240717,092500,8090854,1016,1016,1016,1016,0
20240717,092400,8090854,1016,1016,1016,1016,0
20240717,092300,8090854,1016,1016,1016,1016,0
20240717,092200,8090854,1016,1016,1016,1016,0
20240717,092100,8090854,1016,1016,1016,1016,0
20240717,092000,8090854,1016,1016,1016,1016,0
20240717,091900,8090854,1016,1016,1016,1016,0
20240717,091800,8090854,1016,1016,1016,1016,0
20240717,091700,8090854,1016,1016,1016,1016,0
20240717,091600,8090854,1016,1016,1016,1016,1
20240717,091500,8089838,1008,1013,1013,1008,90
20240717,091400,7999043,1016,1016,1016,1016,0
20240717,091300,7999043,1016,1016,1016,1016,0
20240717,091200,7999043,1016,1016,1016,1016,0
20240717,091100,7999043,1016,1016,1016,1016,0
20240717,091000,7999043,1016,1016,1016,1016,225
20240717,090900,7770443,1016,1016,1016,1016,0
20240717,090800,7770443,1016,1016,1016,1016,0
20240717,090700,7770443,1016,1016,1016,1016,0
20240717,090600,7770443,1016,1016,1016,1016,0
20240717,090500,7770443,1016,1016,1016,1016,0
20240717,090400,7770443,1016,1016,1016,1016,0
20240717,090300,7770443,1016,1016,1016,1016,0
20240717,090200,7770443,1016,1016,1016,1016,0
20240717,090100,7770443,1016,1016,1016,1016,7298
20240717,090000,355675,1025,1025,1025,1025,347