KissMeData/044480/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,192800,123030300,1099,1099,1099,1099,3477
20240104,192700,123030300,1099,1099,1099,1099,0
20240104,192600,123030300,1099,1099,1099,1099,0
20240104,192500,123030300,1099,1099,1099,1099,0
20240104,192400,123030300,1099,1099,1099,1099,0
20240104,192300,123030300,1099,1099,1099,1099,0
20240104,192200,123030300,1099,1099,1099,1099,0
20240104,192100,123030300,1099,1099,1099,1099,0
20240104,192000,123030300,1099,1099,1099,1099,0
20240104,191900,123030300,1099,1099,1099,1099,0
20240104,191800,123030300,1099,1099,1099,1099,0
20240104,191700,123030300,1099,1099,1099,1099,0
20240104,191600,123030300,1099,1099,1099,1099,0
20240104,191500,123030300,1099,1099,1099,1099,0
20240104,191400,123030300,1099,1099,1099,1099,0
20240104,191300,123030300,1099,1099,1099,1099,0
20240104,191200,123030300,1099,1099,1099,1099,0
20240104,191100,123030300,1099,1099,1099,1099,0
20240104,191000,123030300,1099,1099,1099,1099,0
20240104,190900,123030300,1099,1099,1099,1099,0
20240104,190800,123030300,1099,1099,1099,1099,0
20240104,190700,123030300,1099,1099,1099,1099,0
20240104,190600,123030300,1099,1099,1099,1099,0
20240104,190500,123030300,1099,1099,1099,1099,0
20240104,190400,123030300,1099,1099,1099,1099,0
20240104,190300,123030300,1099,1099,1099,1099,0
20240104,190200,123030300,1099,1099,1099,1099,0
20240104,190100,123030300,1099,1099,1099,1099,0
20240104,190000,123030300,1099,1099,1099,1099,0
20240104,185900,123030300,1099,1099,1099,1099,0
20240104,185800,123030300,1099,1099,1099,1099,3477
20240104,185700,123030300,1099,1099,1099,1099,0
20240104,185600,123030300,1099,1099,1099,1099,0
20240104,185500,123030300,1099,1099,1099,1099,0
20240104,185400,123030300,1099,1099,1099,1099,0
20240104,185300,123030300,1099,1099,1099,1099,0
20240104,185200,123030300,1099,1099,1099,1099,0
20240104,185100,123030300,1099,1099,1099,1099,0
20240104,185000,123030300,1099,1099,1099,1099,0
20240104,184900,123030300,1099,1099,1099,1099,0
20240104,184800,123030300,1099,1099,1099,1099,0
20240104,184700,123030300,1099,1099,1099,1099,0
20240104,184600,123030300,1099,1099,1099,1099,0
20240104,184500,123030300,1099,1099,1099,1099,0
20240104,184400,123030300,1099,1099,1099,1099,0
20240104,184300,123030300,1099,1099,1099,1099,0
20240104,184200,123030300,1099,1099,1099,1099,0
20240104,184100,123030300,1099,1099,1099,1099,0
20240104,184000,123030300,1099,1099,1099,1099,0
20240104,183900,123030300,1099,1099,1099,1099,0
20240104,183800,123030300,1099,1099,1099,1099,0
20240104,183700,123030300,1099,1099,1099,1099,0
20240104,183600,123030300,1099,1099,1099,1099,0
20240104,183500,123030300,1099,1099,1099,1099,0
20240104,183400,123030300,1099,1099,1099,1099,0
20240104,183300,123030300,1099,1099,1099,1099,0
20240104,183200,123030300,1099,1099,1099,1099,0
20240104,183100,123030300,1099,1099,1099,1099,0
20240104,183000,123030300,1099,1099,1099,1099,0
20240104,182900,123030300,1099,1099,1099,1099,0
20240104,182800,123030300,1099,1099,1099,1099,3477
20240104,182700,123030300,1099,1099,1099,1099,0
20240104,182600,123030300,1099,1099,1099,1099,0
20240104,182500,123030300,1099,1099,1099,1099,0
20240104,182400,123030300,1099,1099,1099,1099,0
20240104,182300,123030300,1099,1099,1099,1099,0
20240104,182200,123030300,1099,1099,1099,1099,0
20240104,182100,123030300,1099,1099,1099,1099,0
20240104,182000,123030300,1099,1099,1099,1099,0
20240104,181900,123030300,1099,1099,1099,1099,0
20240104,181800,123030300,1099,1099,1099,1099,0
20240104,181700,123030300,1099,1099,1099,1099,0
20240104,181600,123030300,1099,1099,1099,1099,0
20240104,181500,123030300,1099,1099,1099,1099,0
20240104,181400,123030300,1099,1099,1099,1099,0
20240104,181300,123030300,1099,1099,1099,1099,0
20240104,181200,123030300,1099,1099,1099,1099,0
20240104,181100,123030300,1099,1099,1099,1099,0
20240104,181000,123030300,1099,1099,1099,1099,0
20240104,180900,123030300,1099,1099,1099,1099,0
20240104,180800,123030300,1099,1099,1099,1099,0
20240104,180700,123030300,1099,1099,1099,1099,0
20240104,180600,123030300,1099,1099,1099,1099,0
20240104,180500,123030300,1099,1099,1099,1099,0
20240104,180400,123030300,1099,1099,1099,1099,0
20240104,180300,123030300,1099,1099,1099,1099,0
20240104,180200,123030300,1099,1099,1099,1099,0
20240104,180100,123030300,1099,1099,1099,1099,0
20240104,180000,123030300,1099,1099,1099,1099,0
20240104,175900,123030300,1099,1099,1099,1099,0
20240104,175800,123030300,1099,1099,1099,1099,3477
20240104,175700,123030300,1099,1099,1099,1099,0
20240104,175600,123030300,1099,1099,1099,1099,0
20240104,175500,123030300,1099,1099,1099,1099,0
20240104,175400,123030300,1099,1099,1099,1099,0
20240104,175300,123030300,1099,1099,1099,1099,0
20240104,175200,123030300,1099,1099,1099,1099,0
20240104,175100,123030300,1099,1099,1099,1099,0
20240104,175000,123030300,1099,1099,1099,1099,0
20240104,174900,123030300,1099,1099,1099,1099,0
20240104,174800,123030300,1099,1099,1099,1099,0
20240104,174700,123030300,1099,1099,1099,1099,0
20240104,174600,123030300,1099,1099,1099,1099,0
20240104,174500,123030300,1099,1099,1099,1099,0
20240104,174400,123030300,1099,1099,1099,1099,0
20240104,174300,123030300,1099,1099,1099,1099,0
20240104,174200,123030300,1099,1099,1099,1099,0
20240104,174100,123030300,1099,1099,1099,1099,0
20240104,174000,123030300,1099,1099,1099,1099,0
20240104,173900,123030300,1099,1099,1099,1099,0
20240104,173800,123030300,1099,1099,1099,1099,0
20240104,173700,123030300,1099,1099,1099,1099,0
20240104,173600,123030300,1099,1099,1099,1099,0
20240104,173500,123030300,1099,1099,1099,1099,0
20240104,173400,123030300,1099,1099,1099,1099,0
20240104,173300,123030300,1099,1099,1099,1099,0
20240104,173200,123030300,1099,1099,1099,1099,0
20240104,173100,123030300,1099,1099,1099,1099,0
20240104,173000,123030300,1099,1099,1099,1099,0
20240104,172900,123030300,1099,1099,1099,1099,0
20240104,172800,123030300,1099,1099,1099,1099,3477
20240104,172700,123030300,1099,1099,1099,1099,0
20240104,172600,123030300,1099,1099,1099,1099,0
20240104,172500,123030300,1099,1099,1099,1099,0
20240104,172400,123030300,1099,1099,1099,1099,0
20240104,172300,123030300,1099,1099,1099,1099,0
20240104,172200,123030300,1099,1099,1099,1099,0
20240104,172100,123030300,1099,1099,1099,1099,0
20240104,172000,123030300,1099,1099,1099,1099,0
20240104,171900,123030300,1099,1099,1099,1099,0
20240104,171800,123030300,1099,1099,1099,1099,0
20240104,171700,123030300,1099,1099,1099,1099,0
20240104,171600,123030300,1099,1099,1099,1099,0
20240104,171500,123030300,1099,1099,1099,1099,0
20240104,171400,123030300,1099,1099,1099,1099,0
20240104,171300,123030300,1099,1099,1099,1099,0
20240104,171200,123030300,1099,1099,1099,1099,0
20240104,171100,123030300,1099,1099,1099,1099,0
20240104,171000,123030300,1099,1099,1099,1099,0
20240104,170900,123030300,1099,1099,1099,1099,0
20240104,170800,123030300,1099,1099,1099,1099,0
20240104,170700,123030300,1099,1099,1099,1099,0
20240104,170600,123030300,1099,1099,1099,1099,0
20240104,170500,123030300,1099,1099,1099,1099,0
20240104,170400,123030300,1099,1099,1099,1099,0
20240104,170300,123030300,1099,1099,1099,1099,0
20240104,170200,123030300,1099,1099,1099,1099,0
20240104,170100,123030300,1099,1099,1099,1099,0
20240104,170000,123030300,1099,1099,1099,1099,0
20240104,165900,123030300,1099,1099,1099,1099,0
20240104,165800,123030300,1099,1099,1099,1099,3477
20240104,165700,123030300,1099,1099,1099,1099,0
20240104,165600,123030300,1099,1099,1099,1099,0
20240104,165500,123030300,1099,1099,1099,1099,0
20240104,165400,123030300,1099,1099,1099,1099,0
20240104,165300,123030300,1099,1099,1099,1099,0
20240104,165200,123030300,1099,1099,1099,1099,0
20240104,165100,123030300,1099,1099,1099,1099,0
20240104,165000,123030300,1099,1099,1099,1099,0
20240104,164900,123030300,1099,1099,1099,1099,0
20240104,164800,123030300,1099,1099,1099,1099,0
20240104,164700,123030300,1099,1099,1099,1099,0
20240104,164600,123030300,1099,1099,1099,1099,0
20240104,164500,123030300,1099,1099,1099,1099,0
20240104,164400,123030300,1099,1099,1099,1099,0
20240104,164300,123030300,1099,1099,1099,1099,0
20240104,164200,123030300,1099,1099,1099,1099,0
20240104,164100,123030300,1099,1099,1099,1099,0
20240104,164000,123030300,1099,1099,1099,1099,0
20240104,163900,123030300,1099,1099,1099,1099,0
20240104,163800,123030300,1099,1099,1099,1099,0
20240104,163700,123030300,1099,1099,1099,1099,0
20240104,163600,123030300,1099,1099,1099,1099,0
20240104,163500,123030300,1099,1099,1099,1099,0
20240104,163400,123030300,1099,1099,1099,1099,0
20240104,163300,123030300,1099,1099,1099,1099,0
20240104,163200,123030300,1099,1099,1099,1099,0
20240104,163100,123030300,1099,1099,1099,1099,0
20240104,163000,123030300,1099,1099,1099,1099,0
20240104,162900,123030300,1099,1099,1099,1099,0
20240104,162800,123030300,1099,1099,1099,1099,3477
20240104,162700,123030300,1099,1099,1099,1099,0
20240104,162600,123030300,1099,1099,1099,1099,0
20240104,162500,123030300,1099,1099,1099,1099,0
20240104,162400,123030300,1099,1099,1099,1099,0
20240104,162300,123030300,1099,1099,1099,1099,0
20240104,162200,123030300,1099,1099,1099,1099,0
20240104,162100,123030300,1099,1099,1099,1099,0
20240104,162000,123030300,1099,1099,1099,1099,0
20240104,161900,123030300,1099,1099,1099,1099,0
20240104,161800,123030300,1099,1099,1099,1099,0
20240104,161700,123030300,1099,1099,1099,1099,0
20240104,161600,123030300,1099,1099,1099,1099,0
20240104,161500,123030300,1099,1099,1099,1099,0
20240104,161400,123030300,1099,1099,1099,1099,0
20240104,161300,123030300,1099,1099,1099,1099,0
20240104,161200,123030300,1099,1099,1099,1099,0
20240104,161100,123030300,1099,1099,1099,1099,0
20240104,161000,123030300,1099,1099,1099,1099,0
20240104,160900,123030300,1099,1099,1099,1099,0
20240104,160800,123030300,1099,1099,1099,1099,0
20240104,160700,123030300,1099,1099,1099,1099,0
20240104,160600,123030300,1099,1099,1099,1099,0
20240104,160500,123030300,1099,1099,1099,1099,0
20240104,160400,123030300,1099,1099,1099,1099,0
20240104,160300,123030300,1099,1099,1099,1099,0
20240104,160200,123030300,1099,1099,1099,1099,0
20240104,160100,123030300,1099,1099,1099,1099,0
20240104,160000,123030300,1099,1099,1099,1099,0
20240104,155900,123030300,1099,1099,1099,1099,0
20240104,155800,123030300,1099,1099,1099,1099,3477
20240104,155700,123030300,1099,1099,1099,1099,0
20240104,155600,123030300,1099,1099,1099,1099,0
20240104,155500,123030300,1099,1099,1099,1099,0
20240104,155400,123030300,1099,1099,1099,1099,0
20240104,155300,123030300,1099,1099,1099,1099,0
20240104,155200,123030300,1099,1099,1099,1099,0
20240104,155100,123030300,1099,1099,1099,1099,0
20240104,155000,123030300,1099,1099,1099,1099,0
20240104,154900,123030300,1099,1099,1099,1099,0
20240104,154800,123030300,1099,1099,1099,1099,0
20240104,154700,123030300,1099,1099,1099,1099,0
20240104,154600,123030300,1099,1099,1099,1099,0
20240104,154500,123030300,1099,1099,1099,1099,0
20240104,154400,123030300,1099,1099,1099,1099,0
20240104,154300,123030300,1099,1099,1099,1099,0
20240104,154200,123030300,1099,1099,1099,1099,0
20240104,154100,123030300,1099,1099,1099,1099,0
20240104,154000,123030300,1099,1099,1099,1099,0
20240104,153900,123030300,1099,1099,1099,1099,0
20240104,153800,123030300,1099,1099,1099,1099,0
20240104,153700,123030300,1099,1099,1099,1099,0
20240104,153600,123030300,1099,1099,1099,1099,0
20240104,153500,123030300,1099,1099,1099,1099,0
20240104,153400,123030300,1099,1099,1099,1099,0
20240104,153300,123030300,1099,1099,1099,1099,0
20240104,153200,123030300,1099,1099,1099,1099,0
20240104,153100,123030300,1099,1099,1099,1099,0
20240104,153000,123030300,1099,1099,1099,1099,3477
20240104,152900,119209077,1125,1125,1125,1125,0
20240104,152800,119209077,1125,1125,1125,1125,0
20240104,152700,119209077,1125,1125,1125,1125,0
20240104,152600,119209077,1125,1125,1125,1125,0
20240104,152500,119209077,1125,1125,1125,1125,0
20240104,152400,119209077,1125,1125,1125,1125,0
20240104,152300,119209077,1125,1125,1125,1125,0
20240104,152200,119209077,1125,1125,1125,1125,0
20240104,152100,119209077,1125,1125,1125,1125,0
20240104,152000,119209077,1125,1125,1125,1125,0
20240104,151900,119209077,1125,1119,1125,1116,2078
20240104,151800,116871956,1119,1115,1121,1115,250
20240104,151700,116592166,1116,1127,1128,1116,1096
20240104,151600,115356224,1129,1124,1129,1124,1443
20240104,151500,113727736,1124,1124,1124,1124,0
20240104,151400,113727736,1124,1116,1124,1116,3
20240104,151300,113724377,1115,1121,1121,1115,7
20240104,151200,113716551,1125,1125,1125,1116,15
20240104,151100,113699760,1117,1123,1126,1117,29
20240104,151000,113667256,1121,1115,1121,1115,109
20240104,150900,113545235,1115,1115,1115,1115,0
20240104,150800,113545235,1115,1114,1115,1114,10
20240104,150700,113534089,1114,1114,1114,1114,1
20240104,150600,113532975,1114,1114,1114,1114,1
20240104,150500,113531861,1107,1107,1107,1107,1465
20240104,150400,111910106,1107,1110,1110,1107,35
20240104,150300,111871319,1114,1114,1114,1114,0
20240104,150200,111871319,1114,1114,1114,1114,0
20240104,150100,111871319,1114,1114,1114,1114,0
20240104,150000,111871319,1114,1111,1114,1111,30
20240104,145900,111837986,1111,1112,1112,1111,271
20240104,145800,111536901,1114,1111,1114,1111,42
20240104,145700,111490236,1111,1110,1111,1110,19
20240104,145600,111469145,1111,1111,1111,1111,52
20240104,145500,111411373,1113,1113,1113,1113,1
20240104,145400,111410260,1111,1111,1111,1111,0
20240104,145300,111410260,1111,1111,1111,1111,0
20240104,145200,111410260,1111,1109,1111,1107,8
20240104,145100,111401395,1099,1101,1101,1099,1169
20240104,145000,110115642,1100,1112,1114,1100,8903
20240104,144900,100282633,1113,1113,1113,1113,0
20240104,144800,100282633,1113,1113,1113,1113,111
20240104,144700,100159090,1114,1119,1119,1114,53
20240104,144600,100099939,1120,1120,1120,1120,0
20240104,144500,100099939,1120,1120,1120,1120,0
20240104,144400,100099939,1120,1120,1120,1120,0
20240104,144300,100099939,1120,1125,1125,1120,16
20240104,144200,100082004,1126,1126,1126,1126,0
20240104,144100,100082004,1126,1126,1126,1126,0
20240104,144000,100082004,1126,1126,1126,1126,0
20240104,143900,100082004,1126,1126,1126,1126,1
20240104,143800,100080878,1127,1121,1127,1121,5
20240104,143700,100075255,1120,1120,1120,1120,20
20240104,143600,100052855,1119,1119,1119,1119,0
20240104,143500,100052855,1119,1119,1119,1119,0
20240104,143400,100052855,1119,1119,1119,1119,0
20240104,143300,100052855,1119,1119,1119,1119,0
20240104,143200,100052855,1119,1119,1119,1119,0
20240104,143100,100052855,1119,1119,1119,1119,0
20240104,143000,100052855,1119,1113,1119,1113,1370
20240104,142900,98519954,1109,1113,1113,1109,553
20240104,142800,97906637,1114,1114,1114,1114,300
20240104,142700,97572437,1110,1110,1110,1109,1347
20240104,142600,96077743,1110,1117,1119,1110,3262
20240104,142500,92450785,1118,1121,1121,1118,344
20240104,142400,92065709,1130,1130,1130,1130,140
20240104,142300,91907509,1130,1121,1130,1121,14
20240104,142200,91891761,1121,1141,1141,1121,3986
20240104,142100,87420620,1146,1151,1170,1143,7496
20240104,142000,78725553,1150,1139,1150,1139,5236
20240104,141900,72748258,1138,1115,1138,1115,11698
20240104,141800,59581198,1113,1113,1113,1113,0
20240104,141700,59581198,1113,1113,1113,1113,0
20240104,141600,59581198,1113,1114,1114,1113,500
20240104,141500,59024489,1115,1115,1115,1115,0
20240104,141400,59024489,1115,1115,1115,1115,0
20240104,141300,59024489,1115,1115,1115,1115,0
20240104,141200,59024489,1115,1115,1115,1115,0
20240104,141100,59024489,1115,1115,1115,1115,0
20240104,141000,59024489,1115,1115,1115,1115,0
20240104,140900,59024489,1115,1115,1115,1115,0
20240104,140800,59024489,1115,1115,1115,1115,0
20240104,140700,59024489,1115,1115,1115,1115,0
20240104,140600,59024489,1115,1115,1115,1115,0
20240104,140500,59024489,1115,1115,1115,1115,0
20240104,140400,59024489,1115,1115,1115,1115,30
20240104,140300,58991039,1115,1115,1115,1115,0
20240104,140200,58991039,1115,1115,1115,1115,0
20240104,140100,58991039,1115,1115,1115,1115,0
20240104,140000,58991039,1115,1115,1115,1115,1
20240104,135900,58989924,1114,1114,1114,1114,0
20240104,135800,58989924,1114,1114,1114,1114,90
20240104,135700,58889664,1113,1113,1113,1113,0
20240104,135600,58889664,1113,1113,1113,1113,0
20240104,135500,58889664,1113,1113,1113,1113,290
20240104,135400,58566894,1112,1112,1112,1112,88
20240104,135300,58469038,1112,1112,1112,1112,0
20240104,135200,58469038,1112,1112,1112,1112,0
20240104,135100,58469038,1112,1112,1112,1112,1
20240104,135000,58467926,1112,1112,1112,1112,0
20240104,134900,58467926,1112,1112,1112,1112,0
20240104,134800,58467926,1112,1112,1112,1112,0
20240104,134700,58467926,1112,1112,1112,1112,20
20240104,134600,58445686,1112,1112,1112,1112,0
20240104,134500,58445686,1112,1112,1112,1112,0
20240104,134400,58445686,1112,1112,1112,1112,0
20240104,134300,58445686,1112,1112,1112,1112,0
20240104,134200,58445686,1112,1112,1112,1112,0
20240104,134100,58445686,1112,1111,1112,1111,198
20240104,134000,58225678,1110,1110,1110,1110,258
20240104,133900,57939298,1110,1110,1110,1110,0
20240104,133800,57939298,1110,1110,1110,1110,0
20240104,133700,57939298,1110,1110,1110,1110,1
20240104,133600,57938188,1109,1109,1109,1109,0
20240104,133500,57938188,1109,1109,1109,1109,0
20240104,133400,57938188,1109,1109,1109,1109,0
20240104,133300,57938188,1109,1109,1109,1109,150
20240104,133200,57771838,1109,1109,1109,1109,0
20240104,133100,57771838,1109,1109,1109,1109,200
20240104,133000,57550038,1110,1110,1110,1110,41
20240104,132900,57504528,1111,1110,1111,1110,260
20240104,132800,57215927,1110,1110,1110,1110,0
20240104,132700,57215927,1110,1110,1110,1110,1
20240104,132600,57214817,1107,1107,1107,1107,0
20240104,132500,57214817,1107,1107,1107,1107,0
20240104,132400,57214817,1107,1107,1107,1107,0
20240104,132300,57214817,1107,1107,1107,1107,0
20240104,132200,57214817,1107,1107,1107,1107,0
20240104,132100,57214817,1107,1107,1107,1107,0
20240104,132000,57214817,1107,1109,1109,1107,2000
20240104,131900,55000715,1110,1110,1110,1110,0
20240104,131800,55000715,1110,1110,1110,1110,40
20240104,131700,54956315,1111,1111,1111,1111,31
20240104,131600,54921874,1111,1111,1111,1111,170
20240104,131500,54733004,1111,1111,1111,1111,20
20240104,131400,54710784,1111,1113,1113,1111,81
20240104,131300,54620712,1113,1113,1113,1113,290
20240104,131200,54297942,1113,1113,1113,1113,110
20240104,131100,54175512,1113,1113,1113,1113,90
20240104,131000,54075342,1113,1113,1113,1113,10
20240104,130900,54064212,1114,1113,1114,1113,91
20240104,130800,53962928,1113,1115,1115,1113,67
20240104,130700,53888253,1115,1115,1115,1115,100
20240104,130600,53776753,1115,1115,1115,1115,100
20240104,130500,53665253,1116,1118,1118,1116,20
20240104,130400,53642913,1119,1119,1119,1119,0
20240104,130300,53642913,1119,1119,1119,1119,0
20240104,130200,53642913,1119,1119,1119,1119,0
20240104,130100,53642913,1119,1119,1119,1119,0
20240104,130000,53642913,1119,1119,1119,1119,0
20240104,125900,53642913,1119,1119,1119,1119,0
20240104,125800,53642913,1119,1119,1119,1119,1
20240104,125700,53641794,1117,1117,1117,1117,0
20240104,125600,53641794,1117,1117,1117,1117,0
20240104,125500,53641794,1117,1117,1117,1117,0
20240104,125400,53641794,1117,1117,1117,1117,0
20240104,125300,53641794,1117,1117,1117,1117,10
20240104,125200,53630624,1119,1119,1119,1119,0
20240104,125100,53630624,1119,1118,1119,1118,11
20240104,125000,53618325,1107,1107,1107,1107,0
20240104,124900,53618325,1107,1113,1113,1107,702
20240104,124800,52840634,1119,1119,1119,1119,0
20240104,124700,52840634,1119,1119,1119,1119,0
20240104,124600,52840634,1119,1119,1119,1119,0
20240104,124500,52840634,1119,1119,1119,1119,0
20240104,124400,52840634,1119,1119,1119,1119,0
20240104,124300,52840634,1119,1114,1119,1114,106
20240104,124200,52722541,1114,1114,1114,1114,0
20240104,124100,52722541,1114,1114,1114,1114,0
20240104,124000,52722541,1114,1114,1114,1114,0
20240104,123900,52722541,1114,1114,1114,1114,0
20240104,123800,52722541,1114,1114,1114,1114,20
20240104,123700,52700261,1114,1114,1114,1114,0
20240104,123600,52700261,1114,1114,1114,1114,0
20240104,123500,52700261,1114,1114,1114,1114,0
20240104,123400,52700261,1114,1114,1114,1114,0
20240104,123300,52700261,1114,1114,1114,1114,0
20240104,123200,52700261,1114,1114,1114,1114,0
20240104,123100,52700261,1114,1114,1114,1114,0
20240104,123000,52700261,1114,1114,1114,1114,1091
20240104,122900,51484887,1114,1114,1114,1114,1053
20240104,122800,50311845,1114,1114,1114,1114,455
20240104,122700,49804975,1114,1114,1114,1114,1
20240104,122600,49803861,1113,1114,1114,1113,20
20240104,122500,49781591,1114,1114,1114,1114,0
20240104,122400,49781591,1114,1114,1114,1114,1
20240104,122300,49780477,1106,1106,1106,1106,0
20240104,122200,49780477,1106,1114,1114,1106,167
20240104,122100,49595425,1114,1114,1114,1114,0
20240104,122000,49595425,1114,1114,1114,1114,0
20240104,121900,49595425,1114,1114,1114,1114,0
20240104,121800,49595425,1114,1114,1114,1114,0
20240104,121700,49595425,1114,1114,1114,1114,0
20240104,121600,49595425,1114,1114,1114,1114,0
20240104,121500,49595425,1114,1114,1114,1114,0
20240104,121400,49595425,1114,1114,1114,1114,0
20240104,121300,49595425,1114,1114,1114,1114,0
20240104,121200,49595425,1114,1114,1114,1114,0
20240104,121100,49595425,1114,1114,1114,1114,227
20240104,121000,49342547,1114,1114,1114,1114,0
20240104,120900,49342547,1114,1114,1114,1114,0
20240104,120800,49342547,1114,1114,1114,1114,0
20240104,120700,49342547,1114,1114,1114,1114,0
20240104,120600,49342547,1114,1114,1114,1114,0
20240104,120500,49342547,1114,1114,1114,1114,1
20240104,120400,49341433,1107,1107,1107,1107,0
20240104,120300,49341433,1107,1107,1107,1107,0
20240104,120200,49341433,1107,1107,1107,1107,10
20240104,120100,49330363,1106,1106,1106,1106,0
20240104,120000,49330363,1106,1113,1113,1106,2000
20240104,115900,47109823,1114,1114,1114,1114,0
20240104,115800,47109823,1114,1114,1114,1114,0
20240104,115700,47109823,1114,1114,1114,1114,0
20240104,115600,47109823,1114,1114,1114,1114,0
20240104,115500,47109823,1114,1114,1114,1114,0
20240104,115400,47109823,1114,1113,1114,1112,101
20240104,115300,46997414,1114,1114,1114,1114,224
20240104,115200,46747878,1114,1114,1114,1114,0
20240104,115100,46747878,1114,1114,1114,1114,30
20240104,115000,46714458,1114,1114,1114,1114,0
20240104,114900,46714458,1114,1114,1114,1114,0
20240104,114800,46714458,1114,1114,1114,1114,80
20240104,114700,46625338,1114,1114,1114,1114,1
20240104,114600,46624224,1113,1113,1113,1113,0
20240104,114500,46624224,1113,1113,1113,1113,0
20240104,114400,46624224,1113,1113,1113,1113,0
20240104,114300,46624224,1113,1113,1113,1113,0
20240104,114200,46624224,1113,1113,1113,1113,0
20240104,114100,46624224,1113,1113,1113,1113,0
20240104,114000,46624224,1113,1113,1113,1113,0
20240104,113900,46624224,1113,1113,1113,1113,0
20240104,113800,46624224,1113,1109,1113,1109,276
20240104,113700,46317304,1109,1114,1114,1109,933
20240104,113600,45280038,1114,1114,1114,1114,0
20240104,113500,45280038,1114,1114,1114,1114,0
20240104,113400,45280038,1114,1114,1114,1114,0
20240104,113300,45280038,1114,1114,1114,1114,0
20240104,113200,45280038,1114,1114,1114,1114,0
20240104,113100,45280038,1114,1114,1114,1114,0
20240104,113000,45280038,1114,1114,1114,1114,0
20240104,112900,45280038,1114,1113,1114,1113,11
20240104,112800,45267794,1114,1114,1114,1114,0
20240104,112700,45267794,1114,1114,1114,1114,0
20240104,112600,45267794,1114,1109,1114,1109,1265
20240104,112500,43864904,1109,1113,1113,1109,51
20240104,112400,43808242,1114,1114,1114,1114,0
20240104,112300,43808242,1114,1114,1114,1114,0
20240104,112200,43808242,1114,1113,1114,1113,764
20240104,112100,42957876,1113,1112,1113,1112,50
20240104,112000,42902266,1112,1112,1112,1112,0
20240104,111900,42902266,1112,1112,1112,1112,2
20240104,111800,42900042,1111,1111,1111,1100,1002
20240104,111700,41797717,1109,1111,1111,1099,3563
20240104,111600,37878749,1101,1106,1106,1100,13511
20240104,111500,22981308,1107,1110,1110,1107,1253
20240104,111400,21593932,1110,1119,1119,1110,8240
20240104,111300,12435738,1120,1120,1120,1120,1
20240104,111200,12434618,1120,1120,1120,1120,0
20240104,111100,12434618,1120,1119,1120,1119,100
20240104,111000,12322717,1119,1119,1119,1119,0
20240104,110900,12322717,1119,1119,1119,1119,0
20240104,110800,12322717,1119,1119,1119,1119,0
20240104,110700,12322717,1119,1119,1119,1119,1
20240104,110600,12321598,1119,1119,1119,1119,0
20240104,110500,12321598,1119,1119,1119,1119,0
20240104,110400,12321598,1119,1119,1119,1119,0
20240104,110300,12321598,1119,1119,1119,1119,0
20240104,110200,12321598,1119,1119,1119,1119,0
20240104,110100,12321598,1119,1119,1119,1119,0
20240104,110000,12321598,1119,1119,1119,1119,0
20240104,105900,12321598,1119,1119,1119,1119,0
20240104,105800,12321598,1119,1119,1119,1119,0
20240104,105700,12321598,1119,1119,1119,1119,21
20240104,105600,12298099,1119,1119,1119,1119,4
20240104,105500,12293623,1120,1119,1120,1119,70
20240104,105400,12215292,1119,1119,1119,1119,0
20240104,105300,12215292,1119,1119,1119,1119,0
20240104,105200,12215292,1119,1119,1119,1119,26
20240104,105100,12186198,1119,1119,1119,1119,205
20240104,105000,11956803,1120,1119,1120,1119,101
20240104,104900,11843783,1119,1120,1120,1119,903
20240104,104800,10832426,1120,1120,1120,1120,0
20240104,104700,10832426,1120,1119,1120,1119,3
20240104,104600,10829068,1120,1120,1120,1120,0
20240104,104500,10829068,1120,1120,1120,1120,0
20240104,104400,10829068,1120,1120,1120,1120,0
20240104,104300,10829068,1120,1120,1120,1120,0
20240104,104200,10829068,1120,1120,1120,1120,0
20240104,104100,10829068,1120,1120,1120,1120,0
20240104,104000,10829068,1120,1119,1120,1119,4567
20240104,103900,5714064,1117,1118,1118,1117,92
20240104,103800,5611210,1118,1118,1118,1118,117
20240104,103700,5480404,1119,1119,1119,1119,0
20240104,103600,5480404,1119,1119,1119,1119,0
20240104,103500,5480404,1119,1119,1119,1119,0
20240104,103400,5480404,1119,1119,1119,1119,16
20240104,103300,5462500,1120,1120,1120,1120,0
20240104,103200,5462500,1120,1120,1120,1120,0
20240104,103100,5462500,1120,1120,1120,1119,3
20240104,103000,5459141,1119,1119,1119,1119,6
20240104,102900,5452427,1118,1118,1118,1118,6
20240104,102800,5445719,1120,1120,1120,1119,29
20240104,102700,5413266,1119,1116,1119,1116,307
20240104,102600,5070249,1117,1116,1117,1116,3
20240104,102500,5066900,1117,1116,1117,1116,55
20240104,102400,5005467,1117,1116,1117,1116,3
20240104,102300,5002118,1116,1116,1116,1116,0
20240104,102200,5002118,1116,1116,1116,1110,1351
20240104,102100,3502154,1116,1116,1116,1110,2029
20240104,102000,1246639,1116,1116,1116,1116,0
20240104,101900,1246639,1116,1116,1116,1116,0
20240104,101800,1246639,1116,1116,1116,1116,0
20240104,101700,1246639,1116,1116,1116,1116,1
20240104,101600,1245523,1116,1116,1116,1116,0
20240104,101500,1245523,1116,1116,1116,1116,0
20240104,101400,1245523,1116,1116,1116,1116,5
20240104,101300,1239943,1117,1117,1117,1117,0
20240104,101200,1239943,1117,1117,1117,1117,0
20240104,101100,1239943,1117,1117,1117,1117,1
20240104,101000,1238826,1116,1116,1116,1116,0
20240104,100900,1238826,1116,1116,1116,1116,0
20240104,100800,1238826,1116,1116,1116,1116,0
20240104,100700,1238826,1116,1116,1116,1116,0
20240104,100600,1238826,1116,1116,1116,1116,0
20240104,100500,1238826,1116,1116,1116,1116,0
20240104,100400,1238826,1116,1116,1116,1116,0
20240104,100300,1238826,1116,1116,1116,1116,1
20240104,100200,1237710,1117,1117,1117,1117,0
20240104,100100,1237710,1117,1117,1117,1117,0
20240104,100000,1237710,1117,1117,1117,1117,1
20240104,095900,1236593,1116,1114,1116,1114,11
20240104,095800,1224335,1115,1115,1115,1115,369
20240104,095700,812900,1115,1115,1115,1115,0
20240104,095600,812900,1115,1115,1115,1115,0
20240104,095500,812900,1115,1115,1115,1115,20
20240104,095400,790600,1115,1115,1115,1115,6
20240104,095300,783910,1115,1115,1115,1115,1
20240104,095200,782795,1115,1115,1115,1115,0
20240104,095100,782795,1115,1115,1115,1115,0
20240104,095000,782795,1115,1115,1115,1115,4
20240104,094900,778335,1115,1115,1115,1115,23
20240104,094800,752690,1117,1117,1117,1117,0
20240104,094700,752690,1117,1117,1117,1117,0
20240104,094600,752690,1117,1117,1117,1117,195
20240104,094500,534875,1119,1119,1119,1119,0
20240104,094400,534875,1119,1119,1119,1119,0
20240104,094300,534875,1119,1119,1119,1119,0
20240104,094200,534875,1119,1119,1119,1119,2
20240104,094100,532637,1119,1119,1119,1119,0
20240104,094000,532637,1119,1119,1119,1119,0
20240104,093900,532637,1119,1119,1119,1119,0
20240104,093800,532637,1119,1119,1119,1119,0
20240104,093700,532637,1119,1120,1120,1119,7
20240104,093600,524802,1120,1120,1120,1120,0
20240104,093500,524802,1120,1120,1120,1119,115
20240104,093400,396115,1119,1119,1119,1119,0
20240104,093300,396115,1119,1119,1119,1119,0
20240104,093200,396115,1119,1119,1119,1119,0
20240104,093100,396115,1119,1119,1119,1119,0
20240104,093000,396115,1119,1119,1119,1119,0
20240104,092900,396115,1119,1119,1119,1119,0
20240104,092800,396115,1119,1119,1119,1119,0
20240104,092700,396115,1119,1119,1119,1119,43
20240104,092600,347998,1119,1119,1119,1119,6
20240104,092500,341284,1119,1119,1119,1119,0
20240104,092400,341284,1119,1119,1119,1119,0
20240104,092300,341284,1119,1119,1119,1119,1
20240104,092200,340165,1117,1117,1117,1117,0
20240104,092100,340165,1117,1117,1117,1117,0
20240104,092000,340165,1117,1117,1117,1117,1
20240104,091900,339048,1120,1120,1120,1120,0
20240104,091800,339048,1120,1120,1120,1120,0
20240104,091700,339048,1120,1120,1120,1120,0
20240104,091600,339048,1120,1120,1120,1120,0
20240104,091500,339048,1120,1120,1120,1120,0
20240104,091400,339048,1120,1120,1120,1120,0
20240104,091300,339048,1120,1120,1120,1120,0
20240104,091200,339048,1120,1120,1120,1120,0
20240104,091100,339048,1120,1120,1120,1120,0
20240104,091000,339048,1120,1120,1120,1120,0
20240104,090900,339048,1120,1120,1120,1120,0
20240104,090800,339048,1120,1120,1120,1120,0
20240104,090700,339048,1120,1120,1120,1120,0
20240104,090600,339048,1120,1120,1120,1120,5
20240104,090500,333448,1120,1120,1120,1120,3
20240104,090400,330088,1114,1114,1114,1114,59
20240104,090300,264362,1120,1120,1120,1120,3
20240104,090200,261002,1120,1120,1120,1120,0
20240104,090100,261002,1120,1115,1120,1115,124
20240104,090000,122452,1114,1113,1114,1113,110