KissMeData/044480/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,192800,41714146,1120,1120,1120,1120,1124
20240105,192700,41714146,1120,1120,1120,1120,0
20240105,192600,41714146,1120,1120,1120,1120,0
20240105,192500,41714146,1120,1120,1120,1120,0
20240105,192400,41714146,1120,1120,1120,1120,0
20240105,192300,41714146,1120,1120,1120,1120,0
20240105,192200,41714146,1120,1120,1120,1120,0
20240105,192100,41714146,1120,1120,1120,1120,0
20240105,192000,41714146,1120,1120,1120,1120,0
20240105,191900,41714146,1120,1120,1120,1120,0
20240105,191800,41714146,1120,1120,1120,1120,0
20240105,191700,41714146,1120,1120,1120,1120,0
20240105,191600,41714146,1120,1120,1120,1120,0
20240105,191500,41714146,1120,1120,1120,1120,0
20240105,191400,41714146,1120,1120,1120,1120,0
20240105,191300,41714146,1120,1120,1120,1120,0
20240105,191200,41714146,1120,1120,1120,1120,0
20240105,191100,41714146,1120,1120,1120,1120,0
20240105,191000,41714146,1120,1120,1120,1120,0
20240105,190900,41714146,1120,1120,1120,1120,0
20240105,190800,41714146,1120,1120,1120,1120,0
20240105,190700,41714146,1120,1120,1120,1120,0
20240105,190600,41714146,1120,1120,1120,1120,0
20240105,190500,41714146,1120,1120,1120,1120,0
20240105,190400,41714146,1120,1120,1120,1120,0
20240105,190300,41714146,1120,1120,1120,1120,0
20240105,190200,41714146,1120,1120,1120,1120,0
20240105,190100,41714146,1120,1120,1120,1120,0
20240105,190000,41714146,1120,1120,1120,1120,0
20240105,185900,41714146,1120,1120,1120,1120,0
20240105,185800,41714146,1120,1120,1120,1120,1124
20240105,185700,41714146,1120,1120,1120,1120,0
20240105,185600,41714146,1120,1120,1120,1120,0
20240105,185500,41714146,1120,1120,1120,1120,0
20240105,185400,41714146,1120,1120,1120,1120,0
20240105,185300,41714146,1120,1120,1120,1120,0
20240105,185200,41714146,1120,1120,1120,1120,0
20240105,185100,41714146,1120,1120,1120,1120,0
20240105,185000,41714146,1120,1120,1120,1120,0
20240105,184900,41714146,1120,1120,1120,1120,0
20240105,184800,41714146,1120,1120,1120,1120,0
20240105,184700,41714146,1120,1120,1120,1120,0
20240105,184600,41714146,1120,1120,1120,1120,0
20240105,184500,41714146,1120,1120,1120,1120,0
20240105,184400,41714146,1120,1120,1120,1120,0
20240105,184300,41714146,1120,1120,1120,1120,0
20240105,184200,41714146,1120,1120,1120,1120,0
20240105,184100,41714146,1120,1120,1120,1120,0
20240105,184000,41714146,1120,1120,1120,1120,0
20240105,183900,41714146,1120,1120,1120,1120,0
20240105,183800,41714146,1120,1120,1120,1120,0
20240105,183700,41714146,1120,1120,1120,1120,0
20240105,183600,41714146,1120,1120,1120,1120,0
20240105,183500,41714146,1120,1120,1120,1120,0
20240105,183400,41714146,1120,1120,1120,1120,0
20240105,183300,41714146,1120,1120,1120,1120,0
20240105,183200,41714146,1120,1120,1120,1120,0
20240105,183100,41714146,1120,1120,1120,1120,0
20240105,183000,41714146,1120,1120,1120,1120,0
20240105,182900,41714146,1120,1120,1120,1120,0
20240105,182800,41714146,1120,1120,1120,1120,1124
20240105,182700,41714146,1120,1120,1120,1120,0
20240105,182600,41714146,1120,1120,1120,1120,0
20240105,182500,41714146,1120,1120,1120,1120,0
20240105,182400,41714146,1120,1120,1120,1120,0
20240105,182300,41714146,1120,1120,1120,1120,0
20240105,182200,41714146,1120,1120,1120,1120,0
20240105,182100,41714146,1120,1120,1120,1120,0
20240105,182000,41714146,1120,1120,1120,1120,0
20240105,181900,41714146,1120,1120,1120,1120,0
20240105,181800,41714146,1120,1120,1120,1120,0
20240105,181700,41714146,1120,1120,1120,1120,0
20240105,181600,41714146,1120,1120,1120,1120,0
20240105,181500,41714146,1120,1120,1120,1120,0
20240105,181400,41714146,1120,1120,1120,1120,0
20240105,181300,41714146,1120,1120,1120,1120,0
20240105,181200,41714146,1120,1120,1120,1120,0
20240105,181100,41714146,1120,1120,1120,1120,0
20240105,181000,41714146,1120,1120,1120,1120,0
20240105,180900,41714146,1120,1120,1120,1120,0
20240105,180800,41714146,1120,1120,1120,1120,0
20240105,180700,41714146,1120,1120,1120,1120,0
20240105,180600,41714146,1120,1120,1120,1120,0
20240105,180500,41714146,1120,1120,1120,1120,0
20240105,180400,41714146,1120,1120,1120,1120,0
20240105,180300,41714146,1120,1120,1120,1120,0
20240105,180200,41714146,1120,1120,1120,1120,0
20240105,180100,41714146,1120,1120,1120,1120,0
20240105,180000,41714146,1120,1120,1120,1120,0
20240105,175900,41714146,1120,1120,1120,1120,0
20240105,175800,41714146,1120,1120,1120,1120,1124
20240105,175700,41714146,1120,1120,1120,1120,0
20240105,175600,41714146,1120,1120,1120,1120,0
20240105,175500,41714146,1120,1120,1120,1120,0
20240105,175400,41714146,1120,1120,1120,1120,0
20240105,175300,41714146,1120,1120,1120,1120,0
20240105,175200,41714146,1120,1120,1120,1120,0
20240105,175100,41714146,1120,1120,1120,1120,0
20240105,175000,41714146,1120,1120,1120,1120,0
20240105,174900,41714146,1120,1120,1120,1120,0
20240105,174800,41714146,1120,1120,1120,1120,0
20240105,174700,41714146,1120,1120,1120,1120,0
20240105,174600,41714146,1120,1120,1120,1120,0
20240105,174500,41714146,1120,1120,1120,1120,0
20240105,174400,41714146,1120,1120,1120,1120,0
20240105,174300,41714146,1120,1120,1120,1120,0
20240105,174200,41714146,1120,1120,1120,1120,0
20240105,174100,41714146,1120,1120,1120,1120,0
20240105,174000,41714146,1120,1120,1120,1120,0
20240105,173900,41714146,1120,1120,1120,1120,0
20240105,173800,41714146,1120,1120,1120,1120,0
20240105,173700,41714146,1120,1120,1120,1120,0
20240105,173600,41714146,1120,1120,1120,1120,0
20240105,173500,41714146,1120,1120,1120,1120,0
20240105,173400,41714146,1120,1120,1120,1120,0
20240105,173300,41714146,1120,1120,1120,1120,0
20240105,173200,41714146,1120,1120,1120,1120,0
20240105,173100,41714146,1120,1120,1120,1120,0
20240105,173000,41714146,1120,1120,1120,1120,0
20240105,172900,41714146,1120,1120,1120,1120,0
20240105,172800,41714146,1120,1120,1120,1120,1124
20240105,172700,41714146,1120,1120,1120,1120,0
20240105,172600,41714146,1120,1120,1120,1120,0
20240105,172500,41714146,1120,1120,1120,1120,0
20240105,172400,41714146,1120,1120,1120,1120,0
20240105,172300,41714146,1120,1120,1120,1120,0
20240105,172200,41714146,1120,1120,1120,1120,0
20240105,172100,41714146,1120,1120,1120,1120,0
20240105,172000,41714146,1120,1120,1120,1120,0
20240105,171900,41714146,1120,1120,1120,1120,0
20240105,171800,41714146,1120,1120,1120,1120,0
20240105,171700,41714146,1120,1120,1120,1120,0
20240105,171600,41714146,1120,1120,1120,1120,0
20240105,171500,41714146,1120,1120,1120,1120,0
20240105,171400,41714146,1120,1120,1120,1120,0
20240105,171300,41714146,1120,1120,1120,1120,0
20240105,171200,41714146,1120,1120,1120,1120,0
20240105,171100,41714146,1120,1120,1120,1120,0
20240105,171000,41714146,1120,1120,1120,1120,0
20240105,170900,41714146,1120,1120,1120,1120,0
20240105,170800,41714146,1120,1120,1120,1120,0
20240105,170700,41714146,1120,1120,1120,1120,0
20240105,170600,41714146,1120,1120,1120,1120,0
20240105,170500,41714146,1120,1120,1120,1120,0
20240105,170400,41714146,1120,1120,1120,1120,0
20240105,170300,41714146,1120,1120,1120,1120,0
20240105,170200,41714146,1120,1120,1120,1120,0
20240105,170100,41714146,1120,1120,1120,1120,0
20240105,170000,41714146,1120,1120,1120,1120,0
20240105,165900,41714146,1120,1120,1120,1120,0
20240105,165800,41714146,1120,1120,1120,1120,1124
20240105,165700,41714146,1120,1120,1120,1120,0
20240105,165600,41714146,1120,1120,1120,1120,0
20240105,165500,41714146,1120,1120,1120,1120,0
20240105,165400,41714146,1120,1120,1120,1120,0
20240105,165300,41714146,1120,1120,1120,1120,0
20240105,165200,41714146,1120,1120,1120,1120,0
20240105,165100,41714146,1120,1120,1120,1120,0
20240105,165000,41714146,1120,1120,1120,1120,0
20240105,164900,41714146,1120,1120,1120,1120,0
20240105,164800,41714146,1120,1120,1120,1120,0
20240105,164700,41714146,1120,1120,1120,1120,0
20240105,164600,41714146,1120,1120,1120,1120,0
20240105,164500,41714146,1120,1120,1120,1120,0
20240105,164400,41714146,1120,1120,1120,1120,0
20240105,164300,41714146,1120,1120,1120,1120,0
20240105,164200,41714146,1120,1120,1120,1120,0
20240105,164100,41714146,1120,1120,1120,1120,0
20240105,164000,41714146,1120,1120,1120,1120,0
20240105,163900,41714146,1120,1120,1120,1120,0
20240105,163800,41714146,1120,1120,1120,1120,0
20240105,163700,41714146,1120,1120,1120,1120,0
20240105,163600,41714146,1120,1120,1120,1120,0
20240105,163500,41714146,1120,1120,1120,1120,0
20240105,163400,41714146,1120,1120,1120,1120,0
20240105,163300,41714146,1120,1120,1120,1120,0
20240105,163200,41714146,1120,1120,1120,1120,0
20240105,163100,41714146,1120,1120,1120,1120,0
20240105,163000,41714146,1120,1120,1120,1120,0
20240105,162900,41714146,1120,1120,1120,1120,0
20240105,162800,41714146,1120,1120,1120,1120,1124
20240105,162700,41714146,1120,1120,1120,1120,0
20240105,162600,41714146,1120,1120,1120,1120,0
20240105,162500,41714146,1120,1120,1120,1120,0
20240105,162400,41714146,1120,1120,1120,1120,0
20240105,162300,41714146,1120,1120,1120,1120,0
20240105,162200,41714146,1120,1120,1120,1120,0
20240105,162100,41714146,1120,1120,1120,1120,0
20240105,162000,41714146,1120,1120,1120,1120,0
20240105,161900,41714146,1120,1120,1120,1120,0
20240105,161800,41714146,1120,1120,1120,1120,0
20240105,161700,41714146,1120,1120,1120,1120,0
20240105,161600,41714146,1120,1120,1120,1120,0
20240105,161500,41714146,1120,1120,1120,1120,0
20240105,161400,41714146,1120,1120,1120,1120,0
20240105,161300,41714146,1120,1120,1120,1120,0
20240105,161200,41714146,1120,1120,1120,1120,0
20240105,161100,41714146,1120,1120,1120,1120,0
20240105,161000,41714146,1120,1120,1120,1120,0
20240105,160900,41714146,1120,1120,1120,1120,0
20240105,160800,41714146,1120,1120,1120,1120,0
20240105,160700,41714146,1120,1120,1120,1120,0
20240105,160600,41714146,1120,1120,1120,1120,0
20240105,160500,41714146,1120,1120,1120,1120,0
20240105,160400,41714146,1120,1120,1120,1120,0
20240105,160300,41714146,1120,1120,1120,1120,0
20240105,160200,41714146,1120,1120,1120,1120,0
20240105,160100,41714146,1120,1120,1120,1120,0
20240105,160000,41714146,1120,1120,1120,1120,0
20240105,155900,41714146,1120,1120,1120,1120,0
20240105,155800,41714146,1120,1120,1120,1120,1124
20240105,155700,41714146,1120,1120,1120,1120,0
20240105,155600,41714146,1120,1120,1120,1120,0
20240105,155500,41714146,1120,1120,1120,1120,0
20240105,155400,41714146,1120,1120,1120,1120,0
20240105,155300,41714146,1120,1120,1120,1120,0
20240105,155200,41714146,1120,1120,1120,1120,0
20240105,155100,41714146,1120,1120,1120,1120,0
20240105,155000,41714146,1120,1120,1120,1120,0
20240105,154900,41714146,1120,1120,1120,1120,0
20240105,154800,41714146,1120,1120,1120,1120,0
20240105,154700,41714146,1120,1120,1120,1120,0
20240105,154600,41714146,1120,1120,1120,1120,0
20240105,154500,41714146,1120,1120,1120,1120,0
20240105,154400,41714146,1120,1120,1120,1120,0
20240105,154300,41714146,1120,1120,1120,1120,0
20240105,154200,41714146,1120,1120,1120,1120,0
20240105,154100,41714146,1120,1120,1120,1120,0
20240105,154000,41714146,1120,1120,1120,1120,0
20240105,153900,41714146,1120,1120,1120,1120,0
20240105,153800,41714146,1120,1120,1120,1120,0
20240105,153700,41714146,1120,1120,1120,1120,0
20240105,153600,41714146,1120,1120,1120,1120,0
20240105,153500,41714146,1120,1120,1120,1120,0
20240105,153400,41714146,1120,1120,1120,1120,0
20240105,153300,41714146,1120,1120,1120,1120,0
20240105,153200,41714146,1120,1120,1120,1120,0
20240105,153100,41714146,1120,1120,1120,1120,0
20240105,153000,41714146,1120,1120,1120,1120,1124
20240105,152900,40455266,1120,1120,1120,1120,0
20240105,152800,40455266,1120,1120,1120,1120,0
20240105,152700,40455266,1120,1120,1120,1120,0
20240105,152600,40455266,1120,1120,1120,1120,0
20240105,152500,40455266,1120,1120,1120,1120,0
20240105,152400,40455266,1120,1120,1120,1120,0
20240105,152300,40455266,1120,1120,1120,1120,0
20240105,152200,40455266,1120,1120,1120,1120,0
20240105,152100,40455266,1120,1120,1120,1120,0
20240105,152000,40455266,1120,1120,1120,1120,0
20240105,151900,40455266,1120,1120,1120,1120,1
20240105,151800,40454146,1119,1119,1119,1119,0
20240105,151700,40454146,1119,1119,1119,1119,0
20240105,151600,40454146,1119,1119,1119,1119,9
20240105,151500,40444075,1120,1120,1120,1120,0
20240105,151400,40444075,1120,1120,1120,1120,0
20240105,151300,40444075,1120,1120,1120,1120,0
20240105,151200,40444075,1120,1120,1120,1120,0
20240105,151100,40444075,1120,1120,1120,1120,1
20240105,151000,40442955,1111,1120,1120,1111,842
20240105,150900,39506347,1119,1119,1119,1119,0
20240105,150800,39506347,1119,1119,1119,1119,0
20240105,150700,39506347,1119,1119,1119,1119,1
20240105,150600,39505228,1120,1120,1120,1120,0
20240105,150500,39505228,1120,1120,1120,1120,0
20240105,150400,39505228,1120,1120,1120,1120,1
20240105,150300,39504108,1120,1120,1120,1120,1
20240105,150200,39502988,1120,1120,1120,1120,0
20240105,150100,39502988,1120,1120,1120,1120,0
20240105,150000,39502988,1120,1120,1120,1120,226
20240105,145900,39249868,1120,1118,1120,1118,175
20240105,145800,39054216,1118,1118,1118,1118,0
20240105,145700,39054216,1118,1118,1118,1118,3
20240105,145600,39050862,1119,1119,1119,1119,0
20240105,145500,39050862,1119,1119,1119,1119,10
20240105,145400,39039672,1120,1120,1120,1120,0
20240105,145300,39039672,1120,1120,1120,1120,0
20240105,145200,39039672,1120,1120,1120,1120,0
20240105,145100,39039672,1120,1120,1120,1120,0
20240105,145000,39039672,1120,1120,1120,1120,0
20240105,144900,39039672,1120,1120,1120,1120,0
20240105,144800,39039672,1120,1120,1120,1120,0
20240105,144700,39039672,1120,1120,1120,1120,0
20240105,144600,39039672,1120,1120,1120,1120,0
20240105,144500,39039672,1120,1120,1120,1120,0
20240105,144400,39039672,1120,1120,1120,1120,20
20240105,144300,39017272,1120,1120,1120,1120,0
20240105,144200,39017272,1120,1120,1120,1120,0
20240105,144100,39017272,1120,1120,1120,1120,0
20240105,144000,39017272,1120,1120,1120,1120,1
20240105,143900,39016152,1120,1120,1120,1120,0
20240105,143800,39016152,1120,1120,1120,1120,0
20240105,143700,39016152,1120,1120,1120,1120,0
20240105,143600,39016152,1120,1120,1120,1120,0
20240105,143500,39016152,1120,1120,1120,1120,0
20240105,143400,39016152,1120,1120,1120,1120,0
20240105,143300,39016152,1120,1120,1120,1120,200
20240105,143200,38792152,1120,1120,1120,1120,100
20240105,143100,38680152,1120,1120,1120,1120,0
20240105,143000,38680152,1120,1120,1120,1120,0
20240105,142900,38680152,1120,1120,1120,1120,201
20240105,142800,38455032,1118,1118,1118,1118,425
20240105,142700,37979882,1118,1118,1118,1118,0
20240105,142600,37979882,1118,1118,1118,1118,0
20240105,142500,37979882,1118,1118,1118,1118,1
20240105,142400,37978764,1117,1117,1117,1117,0
20240105,142300,37978764,1117,1119,1119,1117,76
20240105,142200,37893788,1120,1120,1120,1120,0
20240105,142100,37893788,1120,1120,1120,1120,0
20240105,142000,37893788,1120,1120,1120,1120,0
20240105,141900,37893788,1120,1120,1120,1120,0
20240105,141800,37893788,1120,1120,1120,1120,0
20240105,141700,37893788,1120,1120,1120,1120,0
20240105,141600,37893788,1120,1120,1120,1120,0
20240105,141500,37893788,1120,1120,1120,1120,0
20240105,141400,37893788,1120,1120,1120,1120,0
20240105,141300,37893788,1120,1119,1120,1119,2
20240105,141200,37891549,1119,1120,1120,1119,13
20240105,141100,37876999,1121,1121,1121,1121,1
20240105,141000,37875878,1119,1119,1119,1119,0
20240105,140900,37875878,1119,1120,1121,1119,71
20240105,140800,37796419,1121,1121,1121,1121,1
20240105,140700,37795298,1121,1121,1121,1121,0
20240105,140600,37795298,1121,1121,1121,1121,0
20240105,140500,37795298,1121,1121,1121,1121,0
20240105,140400,37795298,1121,1121,1121,1121,0
20240105,140300,37795298,1121,1121,1121,1121,205
20240105,140200,37565493,1121,1121,1121,1121,0
20240105,140100,37565493,1121,1121,1121,1121,1
20240105,140000,37564372,1122,1122,1122,1122,25
20240105,135900,37536322,1122,1122,1122,1122,3
20240105,135800,37532956,1121,1121,1121,1121,91
20240105,135700,37430945,1120,1120,1120,1120,0
20240105,135600,37430945,1120,1120,1120,1120,50
20240105,135500,37374945,1121,1121,1121,1121,0
20240105,135400,37374945,1121,1121,1121,1121,0
20240105,135300,37374945,1121,1121,1121,1121,0
20240105,135200,37374945,1121,1121,1121,1121,0
20240105,135100,37374945,1121,1122,1122,1121,20
20240105,135000,37352515,1120,1120,1120,1120,0
20240105,134900,37352515,1120,1120,1120,1120,2
20240105,134800,37350275,1120,1120,1120,1120,0
20240105,134700,37350275,1120,1121,1121,1120,2
20240105,134600,37348034,1122,1122,1122,1122,0
20240105,134500,37348034,1122,1122,1122,1122,4
20240105,134400,37343546,1123,1123,1123,1123,0
20240105,134300,37343546,1123,1123,1123,1123,0
20240105,134200,37343546,1123,1123,1123,1123,1
20240105,134100,37342423,1122,1122,1122,1122,1
20240105,134000,37341301,1119,1119,1119,1119,0
20240105,133900,37341301,1119,1119,1119,1119,0
20240105,133800,37341301,1119,1119,1119,1119,0
20240105,133700,37341301,1119,1119,1119,1119,3
20240105,133600,37337944,1119,1119,1119,1119,0
20240105,133500,37337944,1119,1121,1121,1119,10
20240105,133400,37326744,1123,1123,1123,1123,0
20240105,133300,37326744,1123,1123,1123,1123,0
20240105,133200,37326744,1123,1123,1123,1123,0
20240105,133100,37326744,1123,1122,1123,1122,2
20240105,133000,37324499,1123,1123,1123,1123,0
20240105,132900,37324499,1123,1123,1123,1123,297
20240105,132800,36990968,1122,1122,1122,1122,0
20240105,132700,36990968,1122,1122,1122,1122,0
20240105,132600,36990968,1122,1122,1122,1122,2
20240105,132500,36988724,1123,1123,1123,1123,0
20240105,132400,36988724,1123,1123,1123,1123,0
20240105,132300,36988724,1123,1123,1123,1123,1
20240105,132200,36987601,1122,1122,1122,1122,0
20240105,132100,36987601,1122,1122,1122,1122,0
20240105,132000,36987601,1122,1122,1122,1122,1
20240105,131900,36986479,1123,1123,1123,1123,0
20240105,131800,36986479,1123,1122,1123,1121,23
20240105,131700,36960692,1122,1122,1122,1122,1
20240105,131600,36959570,1123,1123,1123,1123,0
20240105,131500,36959570,1123,1123,1123,1123,0
20240105,131400,36959570,1123,1123,1123,1123,0
20240105,131300,36959570,1123,1123,1123,1123,0
20240105,131200,36959570,1123,1123,1123,1123,0
20240105,131100,36959570,1123,1123,1123,1123,100
20240105,131000,36847270,1123,1123,1123,1123,100
20240105,130900,36734970,1123,1122,1123,1122,100
20240105,130800,36622672,1123,1123,1123,1123,0
20240105,130700,36622672,1123,1123,1123,1123,0
20240105,130600,36622672,1123,1123,1123,1123,0
20240105,130500,36622672,1123,1123,1123,1123,1
20240105,130400,36621549,1121,1121,1121,1121,150
20240105,130300,36453399,1122,1123,1123,1122,2
20240105,130200,36451154,1121,1121,1121,1121,1
20240105,130100,36450033,1122,1122,1122,1122,1
20240105,130000,36448911,1123,1123,1123,1120,13
20240105,125900,36434344,1121,1122,1122,1121,2
20240105,125800,36432101,1123,1123,1123,1123,0
20240105,125700,36432101,1123,1123,1123,1123,0
20240105,125600,36432101,1123,1122,1123,1122,505
20240105,125500,35865490,1123,1123,1123,1123,1
20240105,125400,35864367,1122,1122,1122,1122,0
20240105,125300,35864367,1122,1122,1122,1122,0
20240105,125200,35864367,1122,1122,1122,1122,0
20240105,125100,35864367,1122,1122,1122,1122,396
20240105,125000,35420055,1122,1122,1122,1122,0
20240105,124900,35420055,1122,1122,1122,1122,0
20240105,124800,35420055,1122,1122,1122,1122,0
20240105,124700,35420055,1122,1122,1122,1122,1500
20240105,124600,33737055,1122,1122,1122,1122,0
20240105,124500,33737055,1122,1122,1122,1122,0
20240105,124400,33737055,1122,1122,1122,1122,0
20240105,124300,33737055,1122,1122,1122,1122,0
20240105,124200,33737055,1122,1122,1122,1122,0
20240105,124100,33737055,1122,1124,1124,1122,2879
20240105,124000,30506813,1122,1122,1122,1122,20
20240105,123900,30484373,1122,1122,1122,1122,0
20240105,123800,30484373,1122,1122,1122,1122,0
20240105,123700,30484373,1122,1122,1122,1122,18
20240105,123600,30464177,1124,1124,1124,1122,3
20240105,123500,30460807,1123,1121,1124,1121,88
20240105,123400,30362067,1122,1122,1122,1122,17
20240105,123300,30342993,1121,1121,1121,1121,0
20240105,123200,30342993,1121,1122,1122,1121,2
20240105,123100,30340750,1124,1124,1124,1124,0
20240105,123000,30340750,1124,1124,1124,1124,0
20240105,122900,30340750,1124,1124,1124,1124,0
20240105,122800,30340750,1124,1124,1124,1124,0
20240105,122700,30340750,1124,1124,1124,1124,0
20240105,122600,30340750,1124,1123,1124,1123,3
20240105,122500,30337379,1124,1124,1124,1124,0
20240105,122400,30337379,1124,1124,1124,1124,0
20240105,122300,30337379,1124,1124,1124,1124,0
20240105,122200,30337379,1124,1124,1124,1124,0
20240105,122100,30337379,1124,1122,1124,1121,9
20240105,122000,30327282,1124,1124,1124,1124,0
20240105,121900,30327282,1124,1124,1124,1124,0
20240105,121800,30327282,1124,1124,1124,1124,0
20240105,121700,30327282,1124,1124,1124,1124,0
20240105,121600,30327282,1124,1124,1124,1124,0
20240105,121500,30327282,1124,1124,1124,1124,0
20240105,121400,30327282,1124,1124,1124,1124,0
20240105,121300,30327282,1124,1124,1124,1124,0
20240105,121200,30327282,1124,1124,1124,1124,0
20240105,121100,30327282,1124,1124,1124,1124,0
20240105,121000,30327282,1124,1124,1124,1124,0
20240105,120900,30327282,1124,1124,1124,1124,0
20240105,120800,30327282,1124,1124,1124,1124,0
20240105,120700,30327282,1124,1124,1124,1124,1
20240105,120600,30326158,1122,1122,1122,1122,2
20240105,120500,30323914,1124,1124,1124,1124,0
20240105,120400,30323914,1124,1124,1124,1124,0
20240105,120300,30323914,1124,1124,1124,1124,0
20240105,120200,30323914,1124,1124,1124,1124,0
20240105,120100,30323914,1124,1124,1124,1124,0
20240105,120000,30323914,1124,1124,1124,1124,0
20240105,115900,30323914,1124,1124,1124,1124,0
20240105,115800,30323914,1124,1124,1124,1124,0
20240105,115700,30323914,1124,1124,1124,1124,0
20240105,115600,30323914,1124,1124,1124,1124,0
20240105,115500,30323914,1124,1124,1124,1124,0
20240105,115400,30323914,1124,1124,1124,1124,0
20240105,115300,30323914,1124,1124,1124,1124,0
20240105,115200,30323914,1124,1124,1124,1124,0
20240105,115100,30323914,1124,1124,1124,1124,0
20240105,115000,30323914,1124,1124,1124,1124,1
20240105,114900,30322790,1122,1122,1122,1122,0
20240105,114800,30322790,1122,1122,1122,1122,0
20240105,114700,30322790,1122,1122,1122,1122,0
20240105,114600,30322790,1122,1122,1122,1122,0
20240105,114500,30322790,1122,1122,1122,1122,0
20240105,114400,30322790,1122,1123,1123,1122,44
20240105,114300,30273421,1124,1124,1124,1124,1
20240105,114200,30272297,1122,1123,1123,1122,6
20240105,114100,30265564,1125,1125,1125,1125,0
20240105,114000,30265564,1125,1125,1125,1125,0
20240105,113900,30265564,1125,1123,1125,1123,2
20240105,113800,30263316,1121,1123,1123,1121,11
20240105,113700,30250973,1125,1125,1125,1125,0
20240105,113600,30250973,1125,1124,1125,1124,2
20240105,113500,30248724,1125,1125,1125,1125,0
20240105,113400,30248724,1125,1125,1125,1125,0
20240105,113300,30248724,1125,1125,1125,1125,0
20240105,113200,30248724,1125,1125,1125,1125,0
20240105,113100,30248724,1125,1125,1125,1125,0
20240105,113000,30248724,1125,1125,1125,1125,0
20240105,112900,30248724,1125,1125,1125,1125,20
20240105,112800,30226224,1125,1125,1125,1125,0
20240105,112700,30226224,1125,1125,1125,1125,0
20240105,112600,30226224,1125,1125,1125,1125,0
20240105,112500,30226224,1125,1124,1125,1124,42
20240105,112400,30179015,1125,1125,1125,1125,1
20240105,112300,30177890,1124,1124,1124,1124,3
20240105,112200,30174518,1124,1124,1124,1124,7
20240105,112100,30166650,1125,1125,1125,1125,0
20240105,112000,30166650,1125,1124,1125,1124,8
20240105,111900,30157657,1125,1125,1125,1125,0
20240105,111800,30157657,1125,1125,1125,1125,2
20240105,111700,30155407,1124,1124,1124,1124,1
20240105,111600,30154283,1125,1125,1125,1125,0
20240105,111500,30154283,1125,1125,1125,1125,0
20240105,111400,30154283,1125,1125,1125,1125,0
20240105,111300,30154283,1125,1125,1125,1125,0
20240105,111200,30154283,1125,1125,1125,1125,0
20240105,111100,30154283,1125,1125,1125,1125,0
20240105,111000,30154283,1125,1125,1125,1125,1
20240105,110900,30153158,1119,1125,1125,1119,42
20240105,110800,30106085,1126,1123,1126,1123,53
20240105,110700,30046476,1123,1126,1126,1123,166
20240105,110600,29859620,1126,1126,1126,1126,640
20240105,110500,29138980,1120,1120,1120,1120,0
20240105,110400,29138980,1120,1120,1120,1120,0
20240105,110300,29138980,1120,1120,1120,1120,0
20240105,110200,29138980,1120,1124,1126,1120,6
20240105,110100,29132244,1120,1124,1124,1120,5
20240105,110000,29126634,1126,1126,1126,1126,1
20240105,105900,29125508,1119,1126,1126,1119,8
20240105,105800,29116533,1120,1125,1126,1120,15
20240105,105700,29099706,1126,1125,1126,1124,3
20240105,105600,29096331,1126,1115,1126,1115,6
20240105,105500,29089618,1115,1121,1127,1115,2905
20240105,105400,25839516,1121,1127,1127,1121,114
20240105,105300,25711106,1126,1126,1126,1126,0
20240105,105200,25711106,1126,1126,1126,1126,0
20240105,105100,25711106,1126,1126,1126,1126,0
20240105,105000,25711106,1126,1126,1126,1126,0
20240105,104900,25711106,1126,1126,1126,1126,1
20240105,104800,25709980,1125,1125,1125,1125,0
20240105,104700,25709980,1125,1125,1125,1125,1
20240105,104600,25708855,1127,1127,1127,1126,3
20240105,104500,25705475,1125,1123,1127,1122,57
20240105,104400,25641512,1124,1127,1127,1124,45
20240105,104300,25590888,1128,1128,1129,1128,3
20240105,104200,25587503,1127,1127,1129,1127,9
20240105,104100,25577352,1126,1128,1128,1125,15
20240105,104000,25560470,1129,1129,1129,1129,0
20240105,103900,25560470,1129,1129,1129,1129,1
20240105,103800,25559341,1130,1128,1130,1127,16
20240105,103700,25541268,1131,1127,1131,1127,48
20240105,103600,25487105,1127,1123,1127,1123,63
20240105,103500,25416275,1125,1122,1125,1122,900
20240105,103400,24403935,1119,1131,1131,1119,7
20240105,103300,24396069,1130,1116,1130,1115,1526
20240105,103200,22672506,1117,1120,1120,1117,52
20240105,103100,22614307,1120,1123,1124,1120,921
20240105,103000,21582767,1122,1122,1122,1122,16
20240105,102900,21564815,1120,1120,1120,1119,4
20240105,102800,21560337,1121,1126,1126,1121,6
20240105,102700,21553596,1130,1127,1130,1124,12
20240105,102600,21540058,1130,1135,1135,1130,857
20240105,102500,20571643,1137,1128,1137,1127,149
20240105,102400,20403280,1130,1130,1130,1130,0
20240105,102300,20403280,1130,1129,1130,1129,2
20240105,102200,20401021,1130,1124,1140,1124,3601
20240105,102100,16313079,1124,1121,1124,1118,40
20240105,102000,16268298,1124,1123,1130,1117,40
20240105,101900,16223534,1130,1130,1130,1124,13
20240105,101800,16208909,1120,1132,1132,1120,1915
20240105,101700,14041657,1132,1130,1132,1127,5176
20240105,101600,8190758,1127,1126,1129,1126,257
20240105,101500,7900774,1127,1124,1127,1124,152
20240105,101400,7729623,1128,1124,1128,1124,864
20240105,101300,6755941,1123,1112,1123,1112,603
20240105,101200,6084375,1112,1110,1112,1110,1057
20240105,101100,4911103,1110,1110,1110,1109,90
20240105,101000,4811205,1110,1110,1110,1110,0
20240105,100900,4811205,1110,1110,1110,1110,1
20240105,100800,4810095,1110,1110,1110,1110,0
20240105,100700,4810095,1110,1110,1110,1110,0
20240105,100600,4810095,1110,1110,1110,1110,0
20240105,100500,4810095,1110,1110,1110,1110,1
20240105,100400,4808985,1109,1109,1109,1109,0
20240105,100300,4808985,1109,1109,1109,1109,1
20240105,100200,4807876,1108,1108,1108,1108,0
20240105,100100,4807876,1108,1109,1109,1108,100
20240105,100000,4697062,1110,1110,1110,1110,50
20240105,095900,4641562,1110,1110,1110,1110,0
20240105,095800,4641562,1110,1110,1110,1110,1
20240105,095700,4640452,1110,1110,1110,1110,51
20240105,095600,4583842,1110,1110,1110,1110,20
20240105,095500,4561642,1110,1110,1110,1110,0
20240105,095400,4561642,1110,1110,1110,1110,0
20240105,095300,4561642,1110,1110,1110,1110,1
20240105,095200,4560532,1109,1109,1109,1109,0
20240105,095100,4560532,1109,1109,1109,1109,0
20240105,095000,4560532,1109,1109,1109,1109,0
20240105,094900,4560532,1109,1109,1109,1109,1
20240105,094800,4559423,1109,1109,1109,1109,16
20240105,094700,4541679,1109,1109,1109,1109,16
20240105,094600,4523935,1109,1109,1109,1107,141
20240105,094500,4367644,1109,1109,1109,1109,0
20240105,094400,4367644,1109,1109,1109,1109,0
20240105,094300,4367644,1109,1108,1109,1108,53
20240105,094200,4308868,1106,1106,1106,1106,1
20240105,094100,4307762,1109,1109,1109,1109,50
20240105,094000,4252312,1109,1109,1109,1109,1
20240105,093900,4251203,1106,1106,1106,1106,0
20240105,093800,4251203,1106,1109,1110,1106,17
20240105,093700,4232394,1106,1106,1106,1106,30
20240105,093600,4199214,1106,1110,1110,1106,393
20240105,093500,3762988,1112,1112,1112,1112,0
20240105,093400,3762988,1112,1112,1112,1112,0
20240105,093300,3762988,1112,1112,1112,1112,0
20240105,093200,3762988,1112,1112,1112,1112,0
20240105,093100,3762988,1112,1112,1112,1112,0
20240105,093000,3762988,1112,1112,1112,1112,0
20240105,092900,3762988,1112,1112,1112,1112,0
20240105,092800,3762988,1112,1111,1112,1111,2
20240105,092700,3760765,1105,1105,1105,1105,0
20240105,092600,3760765,1105,1105,1105,1105,16
20240105,092500,3743085,1103,1102,1103,1102,20
20240105,092400,3721044,1101,1108,1108,1101,289
20240105,092300,3402310,1104,1104,1104,1104,0
20240105,092200,3402310,1104,1104,1104,1104,0
20240105,092100,3402310,1104,1104,1104,1104,0
20240105,092000,3402310,1104,1104,1104,1104,0
20240105,091900,3402310,1104,1108,1108,1104,151
20240105,091800,3235586,1104,1104,1104,1104,0
20240105,091700,3235586,1104,1110,1110,1104,12
20240105,091600,3222294,1114,1114,1114,1114,0
20240105,091500,3222294,1114,1114,1114,1114,0
20240105,091400,3222294,1114,1114,1114,1114,0
20240105,091300,3222294,1114,1114,1114,1114,0
20240105,091200,3222294,1114,1111,1114,1111,9
20240105,091100,3212273,1100,1100,1100,1100,0
20240105,091000,3212273,1100,1111,1111,1100,1811
20240105,090900,1219320,1113,1117,1117,1113,3
20240105,090800,1215975,1119,1119,1119,1119,13
20240105,090700,1201428,1120,1119,1120,1119,5
20240105,090600,1195832,1120,1120,1121,1120,107
20240105,090500,1075931,1121,1121,1121,1121,17
20240105,090400,1056874,1132,1109,1132,1109,402
20240105,090300,604819,1109,1109,1109,1109,0
20240105,090200,604819,1109,1109,1109,1109,0
20240105,090100,604819,1109,1109,1109,1109,1
20240105,090000,603710,1104,1111,1111,1104,544