KissMeData/014910/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,185500,21482525,1427,1427,1427,1427,541
20240417,185400,21482525,1427,1427,1427,1427,0
20240417,185300,21482525,1427,1427,1427,1427,0
20240417,185200,21482525,1427,1427,1427,1427,0
20240417,185100,21482525,1427,1427,1427,1427,0
20240417,185000,21482525,1427,1427,1427,1427,0
20240417,184900,21482525,1427,1427,1427,1427,0
20240417,184800,21482525,1427,1427,1427,1427,0
20240417,184700,21482525,1427,1427,1427,1427,0
20240417,184600,21482525,1427,1427,1427,1427,0
20240417,184500,21482525,1427,1427,1427,1427,0
20240417,184400,21482525,1427,1427,1427,1427,0
20240417,184300,21482525,1427,1427,1427,1427,0
20240417,184200,21482525,1427,1427,1427,1427,0
20240417,184100,21482525,1427,1427,1427,1427,0
20240417,184000,21482525,1427,1427,1427,1427,0
20240417,183900,21482525,1427,1427,1427,1427,0
20240417,183800,21482525,1427,1427,1427,1427,0
20240417,183700,21482525,1427,1427,1427,1427,0
20240417,183600,21482525,1427,1427,1427,1427,0
20240417,183500,21482525,1427,1427,1427,1427,0
20240417,183400,21482525,1427,1427,1427,1427,0
20240417,183300,21482525,1427,1427,1427,1427,0
20240417,183200,21482525,1427,1427,1427,1427,0
20240417,183100,21482525,1427,1427,1427,1427,0
20240417,183000,21482525,1427,1427,1427,1427,0
20240417,182900,21482525,1427,1427,1427,1427,0
20240417,182800,21482525,1427,1427,1427,1427,0
20240417,182700,21482525,1427,1427,1427,1427,0
20240417,182600,21482525,1427,1427,1427,1427,0
20240417,182500,21482525,1427,1427,1427,1427,541
20240417,182400,21482525,1427,1427,1427,1427,0
20240417,182300,21482525,1427,1427,1427,1427,0
20240417,182200,21482525,1427,1427,1427,1427,0
20240417,182100,21482525,1427,1427,1427,1427,0
20240417,182000,21482525,1427,1427,1427,1427,0
20240417,181900,21482525,1427,1427,1427,1427,0
20240417,181800,21482525,1427,1427,1427,1427,0
20240417,181700,21482525,1427,1427,1427,1427,0
20240417,181600,21482525,1427,1427,1427,1427,0
20240417,181500,21482525,1427,1427,1427,1427,0
20240417,181400,21482525,1427,1427,1427,1427,0
20240417,181300,21482525,1427,1427,1427,1427,0
20240417,181200,21482525,1427,1427,1427,1427,0
20240417,181100,21482525,1427,1427,1427,1427,0
20240417,181000,21482525,1427,1427,1427,1427,0
20240417,180900,21482525,1427,1427,1427,1427,0
20240417,180800,21482525,1427,1427,1427,1427,0
20240417,180700,21482525,1427,1427,1427,1427,0
20240417,180600,21482525,1427,1427,1427,1427,0
20240417,180500,21482525,1427,1427,1427,1427,0
20240417,180400,21482525,1427,1427,1427,1427,0
20240417,180300,21482525,1427,1427,1427,1427,0
20240417,180200,21482525,1427,1427,1427,1427,0
20240417,180100,21482525,1427,1427,1427,1427,0
20240417,180000,21482525,1427,1427,1427,1427,0
20240417,175900,21482525,1427,1427,1427,1427,0
20240417,175800,21482525,1427,1427,1427,1427,0
20240417,175700,21482525,1427,1427,1427,1427,0
20240417,175600,21482525,1427,1427,1427,1427,0
20240417,175500,21482525,1427,1427,1427,1427,541
20240417,175400,21482525,1427,1427,1427,1427,0
20240417,175300,21482525,1427,1427,1427,1427,0
20240417,175200,21482525,1427,1427,1427,1427,0
20240417,175100,21482525,1427,1427,1427,1427,0
20240417,175000,21482525,1427,1427,1427,1427,0
20240417,174900,21482525,1427,1427,1427,1427,0
20240417,174800,21482525,1427,1427,1427,1427,0
20240417,174700,21482525,1427,1427,1427,1427,0
20240417,174600,21482525,1427,1427,1427,1427,0
20240417,174500,21482525,1427,1427,1427,1427,0
20240417,174400,21482525,1427,1427,1427,1427,0
20240417,174300,21482525,1427,1427,1427,1427,0
20240417,174200,21482525,1427,1427,1427,1427,0
20240417,174100,21482525,1427,1427,1427,1427,0
20240417,174000,21482525,1427,1427,1427,1427,0
20240417,173900,21482525,1427,1427,1427,1427,0
20240417,173800,21482525,1427,1427,1427,1427,0
20240417,173700,21482525,1427,1427,1427,1427,0
20240417,173600,21482525,1427,1427,1427,1427,0
20240417,173500,21482525,1427,1427,1427,1427,0
20240417,173400,21482525,1427,1427,1427,1427,0
20240417,173300,21482525,1427,1427,1427,1427,0
20240417,173200,21482525,1427,1427,1427,1427,0
20240417,173100,21482525,1427,1427,1427,1427,0
20240417,173000,21482525,1427,1427,1427,1427,0
20240417,172900,21482525,1427,1427,1427,1427,0
20240417,172800,21482525,1427,1427,1427,1427,0
20240417,172700,21482525,1427,1427,1427,1427,0
20240417,172600,21482525,1427,1427,1427,1427,0
20240417,172500,21482525,1427,1427,1427,1427,541
20240417,172400,21482525,1427,1427,1427,1427,0
20240417,172300,21482525,1427,1427,1427,1427,0
20240417,172200,21482525,1427,1427,1427,1427,0
20240417,172100,21482525,1427,1427,1427,1427,0
20240417,172000,21482525,1427,1427,1427,1427,0
20240417,171900,21482525,1427,1427,1427,1427,0
20240417,171800,21482525,1427,1427,1427,1427,0
20240417,171700,21482525,1427,1427,1427,1427,0
20240417,171600,21482525,1427,1427,1427,1427,0
20240417,171500,21482525,1427,1427,1427,1427,0
20240417,171400,21482525,1427,1427,1427,1427,0
20240417,171300,21482525,1427,1427,1427,1427,0
20240417,171200,21482525,1427,1427,1427,1427,0
20240417,171100,21482525,1427,1427,1427,1427,0
20240417,171000,21482525,1427,1427,1427,1427,0
20240417,170900,21482525,1427,1427,1427,1427,0
20240417,170800,21482525,1427,1427,1427,1427,0
20240417,170700,21482525,1427,1427,1427,1427,0
20240417,170600,21482525,1427,1427,1427,1427,0
20240417,170500,21482525,1427,1427,1427,1427,0
20240417,170400,21482525,1427,1427,1427,1427,0
20240417,170300,21482525,1427,1427,1427,1427,0
20240417,170200,21482525,1427,1427,1427,1427,0
20240417,170100,21482525,1427,1427,1427,1427,0
20240417,170000,21482525,1427,1427,1427,1427,0
20240417,165900,21482525,1427,1427,1427,1427,0
20240417,165800,21482525,1427,1427,1427,1427,0
20240417,165700,21482525,1427,1427,1427,1427,0
20240417,165600,21482525,1427,1427,1427,1427,0
20240417,165500,21482525,1427,1427,1427,1427,541
20240417,165400,21482525,1427,1427,1427,1427,0
20240417,165300,21482525,1427,1427,1427,1427,0
20240417,165200,21482525,1427,1427,1427,1427,0
20240417,165100,21482525,1427,1427,1427,1427,0
20240417,165000,21482525,1427,1427,1427,1427,0
20240417,164900,21482525,1427,1427,1427,1427,0
20240417,164800,21482525,1427,1427,1427,1427,0
20240417,164700,21482525,1427,1427,1427,1427,0
20240417,164600,21482525,1427,1427,1427,1427,0
20240417,164500,21482525,1427,1427,1427,1427,0
20240417,164400,21482525,1427,1427,1427,1427,0
20240417,164300,21482525,1427,1427,1427,1427,0
20240417,164200,21482525,1427,1427,1427,1427,0
20240417,164100,21482525,1427,1427,1427,1427,0
20240417,164000,21482525,1427,1427,1427,1427,0
20240417,163900,21482525,1427,1427,1427,1427,0
20240417,163800,21482525,1427,1427,1427,1427,0
20240417,163700,21482525,1427,1427,1427,1427,0
20240417,163600,21482525,1427,1427,1427,1427,0
20240417,163500,21482525,1427,1427,1427,1427,0
20240417,163400,21482525,1427,1427,1427,1427,0
20240417,163300,21482525,1427,1427,1427,1427,0
20240417,163200,21482525,1427,1427,1427,1427,0
20240417,163100,21482525,1427,1427,1427,1427,0
20240417,163000,21482525,1427,1427,1427,1427,0
20240417,162900,21482525,1427,1427,1427,1427,0
20240417,162800,21482525,1427,1427,1427,1427,0
20240417,162700,21482525,1427,1427,1427,1427,0
20240417,162600,21482525,1427,1427,1427,1427,0
20240417,162500,21482525,1427,1427,1427,1427,541
20240417,162400,21482525,1427,1427,1427,1427,0
20240417,162300,21482525,1427,1427,1427,1427,0
20240417,162200,21482525,1427,1427,1427,1427,0
20240417,162100,21482525,1427,1427,1427,1427,0
20240417,162000,21482525,1427,1427,1427,1427,0
20240417,161900,21482525,1427,1427,1427,1427,0
20240417,161800,21482525,1427,1427,1427,1427,0
20240417,161700,21482525,1427,1427,1427,1427,0
20240417,161600,21482525,1427,1427,1427,1427,0
20240417,161500,21482525,1427,1427,1427,1427,0
20240417,161400,21482525,1427,1427,1427,1427,0
20240417,161300,21482525,1427,1427,1427,1427,0
20240417,161200,21482525,1427,1427,1427,1427,0
20240417,161100,21482525,1427,1427,1427,1427,0
20240417,161000,21482525,1427,1427,1427,1427,0
20240417,160900,21482525,1427,1427,1427,1427,0
20240417,160800,21482525,1427,1427,1427,1427,0
20240417,160700,21482525,1427,1427,1427,1427,0
20240417,160600,21482525,1427,1427,1427,1427,0
20240417,160500,21482525,1427,1427,1427,1427,0
20240417,160400,21482525,1427,1427,1427,1427,0
20240417,160300,21482525,1427,1427,1427,1427,0
20240417,160200,21482525,1427,1427,1427,1427,0
20240417,160100,21482525,1427,1427,1427,1427,0
20240417,160000,21482525,1427,1427,1427,1427,0
20240417,155900,21482525,1427,1427,1427,1427,0
20240417,155800,21482525,1427,1427,1427,1427,0
20240417,155700,21482525,1427,1427,1427,1427,0
20240417,155600,21482525,1427,1427,1427,1427,0
20240417,155500,21482525,1427,1427,1427,1427,541
20240417,155400,21482525,1427,1427,1427,1427,0
20240417,155300,21482525,1427,1427,1427,1427,0
20240417,155200,21482525,1427,1427,1427,1427,0
20240417,155100,21482525,1427,1427,1427,1427,0
20240417,155000,21482525,1427,1427,1427,1427,0
20240417,154900,21482525,1427,1427,1427,1427,0
20240417,154800,21482525,1427,1427,1427,1427,0
20240417,154700,21482525,1427,1427,1427,1427,0
20240417,154600,21482525,1427,1427,1427,1427,0
20240417,154500,21482525,1427,1427,1427,1427,0
20240417,154400,21482525,1427,1427,1427,1427,0
20240417,154300,21482525,1427,1427,1427,1427,0
20240417,154200,21482525,1427,1427,1427,1427,0
20240417,154100,21482525,1427,1427,1427,1427,0
20240417,154000,21482525,1427,1427,1427,1427,0
20240417,153900,21482525,1427,1427,1427,1427,0
20240417,153800,21482525,1427,1427,1427,1427,0
20240417,153700,21482525,1427,1427,1427,1427,0
20240417,153600,21482525,1427,1427,1427,1427,0
20240417,153500,21482525,1427,1427,1427,1427,0
20240417,153400,21482525,1427,1427,1427,1427,0
20240417,153300,21482525,1427,1427,1427,1427,0
20240417,153200,21482525,1427,1427,1427,1427,0
20240417,153100,21482525,1427,1427,1427,1427,0
20240417,153000,21482525,1427,1427,1427,1427,541
20240417,152900,20710518,1427,1427,1427,1427,0
20240417,152800,20710518,1427,1427,1427,1427,0
20240417,152700,20710518,1427,1427,1427,1427,0
20240417,152600,20710518,1427,1427,1427,1427,0
20240417,152500,20710518,1427,1427,1427,1427,0
20240417,152400,20710518,1427,1427,1427,1427,0
20240417,152300,20710518,1427,1427,1427,1427,0
20240417,152200,20710518,1427,1427,1427,1427,0
20240417,152100,20710518,1427,1427,1427,1427,0
20240417,152000,20710518,1427,1427,1427,1427,0
20240417,151900,20710518,1427,1424,1427,1424,40
20240417,151800,20653546,1423,1423,1423,1423,4
20240417,151700,20647854,1427,1427,1427,1427,0
20240417,151600,20647854,1427,1427,1427,1427,0
20240417,151500,20647854,1427,1427,1427,1427,0
20240417,151400,20647854,1427,1422,1427,1422,575
20240417,151300,19829644,1422,1422,1422,1422,0
20240417,151200,19829644,1422,1422,1422,1422,959
20240417,151100,18465946,1423,1423,1423,1423,100
20240417,151000,18323646,1423,1423,1423,1423,4
20240417,150900,18317954,1423,1423,1423,1423,1244
20240417,150800,16547742,1423,1423,1423,1423,500
20240417,150700,15836242,1423,1423,1423,1423,0
20240417,150600,15836242,1423,1423,1423,1423,0
20240417,150500,15836242,1423,1424,1424,1423,200
20240417,150400,15551550,1428,1424,1428,1424,501
20240417,150300,14838122,1424,1424,1424,1424,0
20240417,150200,14838122,1424,1424,1424,1424,20
20240417,150100,14809642,1424,1424,1424,1424,0
20240417,150000,14809642,1424,1424,1424,1424,0
20240417,145900,14809642,1424,1424,1428,1424,26
20240417,145800,14772614,1424,1425,1425,1424,226
20240417,145700,14450569,1425,1425,1425,1425,0
20240417,145600,14450569,1425,1425,1425,1425,0
20240417,145500,14450569,1425,1425,1425,1425,0
20240417,145400,14450569,1425,1425,1425,1425,0
20240417,145300,14450569,1425,1425,1425,1425,10
20240417,145200,14436319,1425,1425,1425,1425,40
20240417,145100,14379319,1425,1425,1425,1425,0
20240417,145000,14379319,1425,1425,1425,1425,30
20240417,144900,14336569,1426,1426,1426,1426,0
20240417,144800,14336569,1426,1426,1426,1426,0
20240417,144700,14336569,1426,1426,1426,1426,0
20240417,144600,14336569,1426,1426,1426,1426,0
20240417,144500,14336569,1426,1426,1426,1426,0
20240417,144400,14336569,1426,1426,1426,1426,0
20240417,144300,14336569,1426,1426,1426,1426,0
20240417,144200,14336569,1426,1426,1426,1426,0
20240417,144100,14336569,1426,1426,1426,1426,0
20240417,144000,14336569,1426,1426,1426,1426,0
20240417,143900,14336569,1426,1426,1426,1426,0
20240417,143800,14336569,1426,1426,1426,1426,0
20240417,143700,14336569,1426,1426,1426,1426,0
20240417,143600,14336569,1426,1426,1426,1426,0
20240417,143500,14336569,1426,1426,1426,1426,0
20240417,143400,14336569,1426,1426,1426,1426,0
20240417,143300,14336569,1426,1426,1426,1426,0
20240417,143200,14336569,1426,1426,1426,1426,0
20240417,143100,14336569,1426,1426,1426,1426,0
20240417,143000,14336569,1426,1426,1426,1426,0
20240417,142900,14336569,1426,1426,1426,1426,0
20240417,142800,14336569,1426,1426,1426,1426,0
20240417,142700,14336569,1426,1426,1426,1426,0
20240417,142600,14336569,1426,1426,1426,1426,0
20240417,142500,14336569,1426,1426,1426,1426,0
20240417,142400,14336569,1426,1426,1426,1426,0
20240417,142300,14336569,1426,1426,1426,1426,20
20240417,142200,14308049,1429,1429,1429,1429,0
20240417,142100,14308049,1429,1429,1429,1429,0
20240417,142000,14308049,1429,1429,1429,1429,0
20240417,141900,14308049,1429,1429,1429,1429,0
20240417,141800,14308049,1429,1429,1429,1429,0
20240417,141700,14308049,1429,1429,1429,1429,0
20240417,141600,14308049,1429,1429,1429,1429,0
20240417,141500,14308049,1429,1429,1429,1429,0
20240417,141400,14308049,1429,1429,1429,1429,0
20240417,141300,14308049,1429,1429,1429,1429,0
20240417,141200,14308049,1429,1429,1429,1429,0
20240417,141100,14308049,1429,1429,1429,1429,0
20240417,141000,14308049,1429,1429,1429,1429,0
20240417,140900,14308049,1429,1429,1429,1429,0
20240417,140800,14308049,1429,1429,1429,1429,0
20240417,140700,14308049,1429,1429,1429,1429,0
20240417,140600,14308049,1429,1429,1429,1429,0
20240417,140500,14308049,1429,1429,1429,1429,0
20240417,140400,14308049,1429,1429,1429,1429,0
20240417,140300,14308049,1429,1429,1429,1429,0
20240417,140200,14308049,1429,1429,1429,1429,0
20240417,140100,14308049,1429,1429,1429,1429,0
20240417,140000,14308049,1429,1429,1429,1429,0
20240417,135900,14308049,1429,1429,1429,1429,0
20240417,135800,14308049,1429,1429,1429,1429,0
20240417,135700,14308049,1429,1429,1429,1429,0
20240417,135600,14308049,1429,1429,1429,1429,0
20240417,135500,14308049,1429,1429,1429,1429,0
20240417,135400,14308049,1429,1429,1429,1429,2
20240417,135300,14305191,1429,1429,1429,1429,0
20240417,135200,14305191,1429,1429,1429,1429,2
20240417,135100,14302333,1425,1425,1425,1425,156
20240417,135000,14080033,1429,1429,1429,1429,0
20240417,134900,14080033,1429,1429,1429,1429,0
20240417,134800,14080033,1429,1429,1429,1429,0
20240417,134700,14080033,1429,1429,1429,1429,0
20240417,134600,14080033,1429,1429,1429,1429,1
20240417,134500,14078604,1429,1429,1429,1429,0
20240417,134400,14078604,1429,1429,1429,1429,0
20240417,134300,14078604,1429,1429,1429,1429,0
20240417,134200,14078604,1429,1429,1429,1429,0
20240417,134100,14078604,1429,1429,1429,1429,0
20240417,134000,14078604,1429,1429,1429,1429,0
20240417,133900,14078604,1429,1429,1429,1429,0
20240417,133800,14078604,1429,1429,1429,1429,0
20240417,133700,14078604,1429,1429,1429,1429,0
20240417,133600,14078604,1429,1429,1429,1429,0
20240417,133500,14078604,1429,1429,1429,1429,0
20240417,133400,14078604,1429,1429,1429,1429,0
20240417,133300,14078604,1429,1429,1429,1429,75
20240417,133200,13971429,1429,1429,1429,1429,3
20240417,133100,13967142,1429,1429,1429,1429,0
20240417,133000,13967142,1429,1429,1429,1429,2
20240417,132900,13964284,1429,1429,1429,1429,20
20240417,132800,13935704,1429,1429,1429,1429,0
20240417,132700,13935704,1429,1429,1429,1429,13
20240417,132600,13917127,1429,1429,1429,1429,0
20240417,132500,13917127,1429,1429,1429,1429,0
20240417,132400,13917127,1429,1429,1429,1429,50
20240417,132300,13845677,1425,1425,1425,1425,0
20240417,132200,13845677,1425,1425,1425,1425,0
20240417,132100,13845677,1425,1425,1425,1425,0
20240417,132000,13845677,1425,1425,1425,1425,0
20240417,131900,13845677,1425,1425,1425,1425,0
20240417,131800,13845677,1425,1425,1425,1425,0
20240417,131700,13845677,1425,1425,1425,1425,0
20240417,131600,13845677,1425,1425,1425,1425,0
20240417,131500,13845677,1425,1425,1425,1425,0
20240417,131400,13845677,1425,1425,1425,1425,0
20240417,131300,13845677,1425,1425,1425,1425,0
20240417,131200,13845677,1425,1425,1425,1425,0
20240417,131100,13845677,1425,1425,1425,1425,0
20240417,131000,13845677,1425,1425,1425,1425,0
20240417,130900,13845677,1425,1425,1425,1425,0
20240417,130800,13845677,1425,1425,1425,1425,0
20240417,130700,13845677,1425,1425,1425,1425,0
20240417,130600,13845677,1425,1425,1425,1425,0
20240417,130500,13845677,1425,1425,1425,1425,0
20240417,130400,13845677,1425,1425,1425,1425,0
20240417,130300,13845677,1425,1425,1425,1425,0
20240417,130200,13845677,1425,1425,1425,1425,0
20240417,130100,13845677,1425,1425,1425,1425,0
20240417,130000,13845677,1425,1425,1425,1425,0
20240417,125900,13845677,1425,1425,1425,1425,0
20240417,125800,13845677,1425,1425,1425,1425,0
20240417,125700,13845677,1425,1425,1425,1425,50
20240417,125600,13774427,1429,1429,1429,1429,0
20240417,125500,13774427,1429,1429,1429,1429,0
20240417,125400,13774427,1429,1429,1429,1429,0
20240417,125300,13774427,1429,1429,1429,1429,0
20240417,125200,13774427,1429,1429,1429,1429,0
20240417,125100,13774427,1429,1429,1429,1429,0
20240417,125000,13774427,1429,1429,1429,1429,0
20240417,124900,13774427,1429,1429,1429,1429,0
20240417,124800,13774427,1429,1429,1429,1429,0
20240417,124700,13774427,1429,1429,1429,1429,0
20240417,124600,13774427,1429,1429,1429,1429,0
20240417,124500,13774427,1429,1429,1429,1429,0
20240417,124400,13774427,1429,1429,1429,1429,0
20240417,124300,13774427,1429,1429,1429,1429,0
20240417,124200,13774427,1429,1429,1429,1429,0
20240417,124100,13774427,1429,1429,1429,1429,0
20240417,124000,13774427,1429,1429,1429,1429,0
20240417,123900,13774427,1429,1429,1429,1429,0
20240417,123800,13774427,1429,1429,1429,1429,0
20240417,123700,13774427,1429,1429,1429,1429,12
20240417,123600,13757279,1429,1429,1429,1429,6
20240417,123500,13748705,1429,1429,1429,1429,13
20240417,123400,13730128,1425,1425,1425,1425,0
20240417,123300,13730128,1425,1425,1425,1425,0
20240417,123200,13730128,1425,1425,1425,1425,0
20240417,123100,13730128,1425,1425,1425,1425,0
20240417,123000,13730128,1425,1425,1425,1425,0
20240417,122900,13730128,1425,1425,1425,1425,0
20240417,122800,13730128,1425,1425,1425,1425,0
20240417,122700,13730128,1425,1425,1425,1425,0
20240417,122600,13730128,1425,1425,1425,1425,0
20240417,122500,13730128,1425,1425,1425,1425,0
20240417,122400,13730128,1425,1425,1425,1425,0
20240417,122300,13730128,1425,1425,1425,1425,513
20240417,122200,12999103,1425,1425,1425,1425,0
20240417,122100,12999103,1425,1425,1425,1425,155
20240417,122000,12778228,1424,1424,1424,1424,0
20240417,121900,12778228,1424,1424,1424,1424,0
20240417,121800,12778228,1424,1424,1424,1424,0
20240417,121700,12778228,1424,1424,1424,1424,0
20240417,121600,12778228,1424,1424,1424,1424,0
20240417,121500,12778228,1424,1424,1424,1424,0
20240417,121400,12778228,1424,1424,1424,1424,0
20240417,121300,12778228,1424,1424,1424,1424,100
20240417,121200,12635828,1424,1424,1424,1424,0
20240417,121100,12635828,1424,1424,1424,1424,0
20240417,121000,12635828,1424,1424,1424,1424,0
20240417,120900,12635828,1424,1424,1424,1424,0
20240417,120800,12635828,1424,1424,1424,1424,0
20240417,120700,12635828,1424,1424,1424,1424,0
20240417,120600,12635828,1424,1424,1424,1424,0
20240417,120500,12635828,1424,1424,1424,1424,0
20240417,120400,12635828,1424,1424,1424,1424,0
20240417,120300,12635828,1424,1424,1424,1424,0
20240417,120200,12635828,1424,1424,1424,1424,0
20240417,120100,12635828,1424,1424,1424,1424,0
20240417,120000,12635828,1424,1424,1424,1424,0
20240417,115900,12635828,1424,1424,1424,1424,0
20240417,115800,12635828,1424,1424,1424,1424,0
20240417,115700,12635828,1424,1424,1424,1424,0
20240417,115600,12635828,1424,1424,1424,1424,0
20240417,115500,12635828,1424,1424,1424,1424,0
20240417,115400,12635828,1424,1424,1424,1424,0
20240417,115300,12635828,1424,1424,1424,1424,0
20240417,115200,12635828,1424,1424,1424,1424,0
20240417,115100,12635828,1424,1424,1424,1424,100
20240417,115000,12493428,1425,1425,1425,1425,0
20240417,114900,12493428,1425,1425,1425,1425,97
20240417,114800,12355203,1424,1424,1424,1424,400
20240417,114700,11785603,1424,1424,1424,1424,0
20240417,114600,11785603,1424,1424,1424,1424,0
20240417,114500,11785603,1424,1424,1424,1424,0
20240417,114400,11785603,1424,1424,1424,1424,0
20240417,114300,11785603,1424,1424,1424,1424,0
20240417,114200,11785603,1424,1424,1424,1424,0
20240417,114100,11785603,1424,1424,1424,1424,0
20240417,114000,11785603,1424,1424,1424,1424,0
20240417,113900,11785603,1424,1424,1424,1424,0
20240417,113800,11785603,1424,1424,1424,1424,0
20240417,113700,11785603,1424,1424,1424,1424,0
20240417,113600,11785603,1424,1424,1424,1424,0
20240417,113500,11785603,1424,1424,1424,1424,700
20240417,113400,10788803,1424,1424,1424,1424,0
20240417,113300,10788803,1424,1424,1424,1424,0
20240417,113200,10788803,1424,1424,1424,1424,100
20240417,113100,10646403,1430,1430,1430,1430,0
20240417,113000,10646403,1430,1430,1430,1430,27
20240417,112900,10607793,1429,1429,1429,1429,0
20240417,112800,10607793,1429,1429,1429,1429,0
20240417,112700,10607793,1429,1429,1429,1429,45
20240417,112600,10543488,1424,1424,1424,1424,0
20240417,112500,10543488,1424,1424,1424,1424,0
20240417,112400,10543488,1424,1424,1424,1424,0
20240417,112300,10543488,1424,1424,1424,1424,0
20240417,112200,10543488,1424,1424,1424,1424,105
20240417,112100,10393968,1424,1429,1429,1424,220
20240417,112000,10080168,1429,1429,1429,1429,0
20240417,111900,10080168,1429,1429,1429,1429,0
20240417,111800,10080168,1429,1429,1429,1429,0
20240417,111700,10080168,1429,1429,1429,1429,0
20240417,111600,10080168,1429,1429,1429,1429,0
20240417,111500,10080168,1429,1429,1429,1429,0
20240417,111400,10080168,1429,1429,1429,1429,0
20240417,111300,10080168,1429,1429,1429,1429,5
20240417,111200,10073023,1430,1430,1430,1430,0
20240417,111100,10073023,1430,1430,1430,1430,0
20240417,111000,10073023,1430,1429,1430,1429,31
20240417,110900,10028703,1423,1423,1423,1423,0
20240417,110800,10028703,1423,1423,1423,1423,0
20240417,110700,10028703,1423,1423,1423,1423,0
20240417,110600,10028703,1423,1423,1423,1423,0
20240417,110500,10028703,1423,1423,1423,1423,0
20240417,110400,10028703,1423,1423,1423,1423,0
20240417,110300,10028703,1423,1423,1423,1423,0
20240417,110200,10028703,1423,1423,1423,1423,0
20240417,110100,10028703,1423,1423,1423,1423,0
20240417,110000,10028703,1423,1423,1423,1423,0
20240417,105900,10028703,1423,1423,1423,1423,0
20240417,105800,10028703,1423,1423,1423,1423,0
20240417,105700,10028703,1423,1423,1423,1423,0
20240417,105600,10028703,1423,1423,1423,1423,0
20240417,105500,10028703,1423,1423,1423,1423,0
20240417,105400,10028703,1423,1423,1423,1423,0
20240417,105300,10028703,1423,1423,1423,1423,0
20240417,105200,10028703,1423,1424,1424,1423,50
20240417,105100,9957550,1423,1423,1423,1423,0
20240417,105000,9957550,1423,1423,1423,1423,0
20240417,104900,9957550,1423,1423,1423,1423,0
20240417,104800,9957550,1423,1423,1423,1423,0
20240417,104700,9957550,1423,1423,1423,1423,0
20240417,104600,9957550,1423,1423,1423,1423,0
20240417,104500,9957550,1423,1423,1423,1423,0
20240417,104400,9957550,1423,1423,1423,1423,0
20240417,104300,9957550,1423,1423,1423,1423,0
20240417,104200,9957550,1423,1423,1423,1423,0
20240417,104100,9957550,1423,1423,1423,1423,0
20240417,104000,9957550,1423,1423,1423,1423,0
20240417,103900,9957550,1423,1429,1429,1423,1500
20240417,103800,7821235,1436,1436,1436,1436,0
20240417,103700,7821235,1436,1436,1436,1436,20
20240417,103600,7792515,1436,1436,1436,1436,10
20240417,103500,7778155,1436,1436,1436,1436,0
20240417,103400,7778155,1436,1436,1436,1436,0
20240417,103300,7778155,1436,1436,1436,1436,0
20240417,103200,7778155,1436,1436,1436,1436,0
20240417,103100,7778155,1436,1436,1436,1436,0
20240417,103000,7778155,1436,1436,1436,1436,1
20240417,102900,7776719,1437,1437,1437,1437,0
20240417,102800,7776719,1437,1437,1437,1437,0
20240417,102700,7776719,1437,1437,1437,1437,0
20240417,102600,7776719,1437,1437,1437,1437,0
20240417,102500,7776719,1437,1437,1437,1437,0
20240417,102400,7776719,1437,1437,1437,1437,0
20240417,102300,7776719,1437,1437,1437,1437,0
20240417,102200,7776719,1437,1437,1437,1437,0
20240417,102100,7776719,1437,1437,1437,1437,0
20240417,102000,7776719,1437,1437,1437,1437,0
20240417,101900,7776719,1437,1437,1437,1437,0
20240417,101800,7776719,1437,1437,1437,1437,0
20240417,101700,7776719,1437,1437,1437,1437,0
20240417,101600,7776719,1437,1437,1437,1437,0
20240417,101500,7776719,1437,1437,1437,1437,0
20240417,101400,7776719,1437,1437,1437,1437,0
20240417,101300,7776719,1437,1437,1437,1437,0
20240417,101200,7776719,1437,1437,1437,1437,0
20240417,101100,7776719,1437,1437,1437,1437,0
20240417,101000,7776719,1437,1437,1437,1437,0
20240417,100900,7776719,1437,1437,1437,1437,2
20240417,100800,7773845,1439,1439,1439,1439,61
20240417,100700,7686066,1438,1438,1438,1438,0
20240417,100600,7686066,1438,1438,1438,1438,360
20240417,100500,7168386,1438,1438,1438,1438,0
20240417,100400,7168386,1438,1438,1438,1438,6
20240417,100300,7159758,1437,1437,1437,1437,1
20240417,100200,7158321,1438,1438,1438,1438,1
20240417,100100,7156883,1428,1428,1428,1428,56
20240417,100000,7076915,1438,1438,1438,1438,0
20240417,095900,7076915,1438,1438,1438,1438,0
20240417,095800,7076915,1438,1438,1438,1438,0
20240417,095700,7076915,1438,1438,1438,1438,0
20240417,095600,7076915,1438,1438,1438,1438,0
20240417,095500,7076915,1438,1438,1438,1438,1
20240417,095400,7075477,1425,1425,1425,1425,0
20240417,095300,7075477,1425,1425,1425,1425,0
20240417,095200,7075477,1425,1425,1425,1425,1
20240417,095100,7074052,1434,1434,1434,1434,0
20240417,095000,7074052,1434,1434,1434,1434,10
20240417,094900,7059712,1434,1434,1434,1434,0
20240417,094800,7059712,1434,1434,1434,1434,0
20240417,094700,7059712,1434,1434,1434,1434,0
20240417,094600,7059712,1434,1434,1434,1434,5
20240417,094500,7052542,1440,1440,1440,1440,0
20240417,094400,7052542,1440,1440,1440,1440,0
20240417,094300,7052542,1440,1440,1440,1434,285
20240417,094200,6643780,1434,1434,1434,1434,0
20240417,094100,6643780,1434,1434,1434,1434,0
20240417,094000,6643780,1434,1434,1434,1434,419
20240417,093900,6042934,1434,1433,1434,1433,140
20240417,093800,5842184,1433,1433,1433,1433,0
20240417,093700,5842184,1433,1433,1433,1433,0
20240417,093600,5842184,1433,1433,1433,1433,75
20240417,093500,5734709,1433,1433,1433,1433,0
20240417,093400,5734709,1433,1433,1433,1433,15
20240417,093300,5713214,1423,1434,1434,1423,15
20240417,093200,5691814,1434,1434,1434,1434,0
20240417,093100,5691814,1434,1434,1434,1434,44
20240417,093000,5628718,1434,1434,1434,1434,0
20240417,092900,5628718,1434,1434,1434,1434,0
20240417,092800,5628718,1434,1434,1434,1434,0
20240417,092700,5628718,1434,1434,1434,1434,0
20240417,092600,5628718,1434,1434,1434,1434,0
20240417,092500,5628718,1434,1434,1434,1434,0
20240417,092400,5628718,1434,1430,1434,1430,438
20240417,092300,5002294,1430,1430,1430,1430,0
20240417,092200,5002294,1430,1430,1430,1430,0
20240417,092100,5002294,1430,1430,1430,1430,0
20240417,092000,5002294,1430,1430,1430,1430,290
20240417,091900,4587594,1430,1430,1430,1430,0
20240417,091800,4587594,1430,1430,1430,1430,0
20240417,091700,4587594,1430,1430,1430,1430,0
20240417,091600,4587594,1430,1430,1430,1430,0
20240417,091500,4587594,1430,1430,1430,1430,0
20240417,091400,4587594,1430,1430,1430,1430,54
20240417,091300,4510374,1430,1430,1430,1430,0
20240417,091200,4510374,1430,1430,1430,1430,10
20240417,091100,4496074,1421,1421,1421,1421,0
20240417,091000,4496074,1421,1421,1421,1421,119
20240417,090900,4326975,1420,1420,1420,1420,1
20240417,090800,4325555,1421,1421,1421,1421,0
20240417,090700,4325555,1421,1423,1423,1421,44
20240417,090600,4263010,1423,1423,1423,1423,1
20240417,090500,4261587,1429,1429,1429,1429,0
20240417,090400,4261587,1429,1429,1429,1429,0
20240417,090300,4261587,1429,1429,1429,1429,1
20240417,090200,4260158,1421,1421,1421,1421,0
20240417,090100,4260158,1421,1421,1421,1421,998
20240417,090000,2842000,1421,1421,1421,1421,2000