KissMeData/044480/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,192800,54141907,1130,1130,1130,1130,717
20240103,192700,54141907,1130,1130,1130,1130,0
20240103,192600,54141907,1130,1130,1130,1130,0
20240103,192500,54141907,1130,1130,1130,1130,0
20240103,192400,54141907,1130,1130,1130,1130,0
20240103,192300,54141907,1130,1130,1130,1130,0
20240103,192200,54141907,1130,1130,1130,1130,0
20240103,192100,54141907,1130,1130,1130,1130,0
20240103,192000,54141907,1130,1130,1130,1130,0
20240103,191900,54141907,1130,1130,1130,1130,0
20240103,191800,54141907,1130,1130,1130,1130,0
20240103,191700,54141907,1130,1130,1130,1130,0
20240103,191600,54141907,1130,1130,1130,1130,0
20240103,191500,54141907,1130,1130,1130,1130,0
20240103,191400,54141907,1130,1130,1130,1130,0
20240103,191300,54141907,1130,1130,1130,1130,0
20240103,191200,54141907,1130,1130,1130,1130,0
20240103,191100,54141907,1130,1130,1130,1130,0
20240103,191000,54141907,1130,1130,1130,1130,0
20240103,190900,54141907,1130,1130,1130,1130,0
20240103,190800,54141907,1130,1130,1130,1130,0
20240103,190700,54141907,1130,1130,1130,1130,0
20240103,190600,54141907,1130,1130,1130,1130,0
20240103,190500,54141907,1130,1130,1130,1130,0
20240103,190400,54141907,1130,1130,1130,1130,0
20240103,190300,54141907,1130,1130,1130,1130,0
20240103,190200,54141907,1130,1130,1130,1130,0
20240103,190100,54141907,1130,1130,1130,1130,0
20240103,190000,54141907,1130,1130,1130,1130,0
20240103,185900,54141907,1130,1130,1130,1130,0
20240103,185800,54141907,1130,1130,1130,1130,717
20240103,185700,54141907,1130,1130,1130,1130,0
20240103,185600,54141907,1130,1130,1130,1130,0
20240103,185500,54141907,1130,1130,1130,1130,0
20240103,185400,54141907,1130,1130,1130,1130,0
20240103,185300,54141907,1130,1130,1130,1130,0
20240103,185200,54141907,1130,1130,1130,1130,0
20240103,185100,54141907,1130,1130,1130,1130,0
20240103,185000,54141907,1130,1130,1130,1130,0
20240103,184900,54141907,1130,1130,1130,1130,0
20240103,184800,54141907,1130,1130,1130,1130,0
20240103,184700,54141907,1130,1130,1130,1130,0
20240103,184600,54141907,1130,1130,1130,1130,0
20240103,184500,54141907,1130,1130,1130,1130,0
20240103,184400,54141907,1130,1130,1130,1130,0
20240103,184300,54141907,1130,1130,1130,1130,0
20240103,184200,54141907,1130,1130,1130,1130,0
20240103,184100,54141907,1130,1130,1130,1130,0
20240103,184000,54141907,1130,1130,1130,1130,0
20240103,183900,54141907,1130,1130,1130,1130,0
20240103,183800,54141907,1130,1130,1130,1130,0
20240103,183700,54141907,1130,1130,1130,1130,0
20240103,183600,54141907,1130,1130,1130,1130,0
20240103,183500,54141907,1130,1130,1130,1130,0
20240103,183400,54141907,1130,1130,1130,1130,0
20240103,183300,54141907,1130,1130,1130,1130,0
20240103,183200,54141907,1130,1130,1130,1130,0
20240103,183100,54141907,1130,1130,1130,1130,0
20240103,183000,54141907,1130,1130,1130,1130,0
20240103,182900,54141907,1130,1130,1130,1130,0
20240103,182800,54141907,1130,1130,1130,1130,717
20240103,182700,54141907,1130,1130,1130,1130,0
20240103,182600,54141907,1130,1130,1130,1130,0
20240103,182500,54141907,1130,1130,1130,1130,0
20240103,182400,54141907,1130,1130,1130,1130,0
20240103,182300,54141907,1130,1130,1130,1130,0
20240103,182200,54141907,1130,1130,1130,1130,0
20240103,182100,54141907,1130,1130,1130,1130,0
20240103,182000,54141907,1130,1130,1130,1130,0
20240103,181900,54141907,1130,1130,1130,1130,0
20240103,181800,54141907,1130,1130,1130,1130,0
20240103,181700,54141907,1130,1130,1130,1130,0
20240103,181600,54141907,1130,1130,1130,1130,0
20240103,181500,54141907,1130,1130,1130,1130,0
20240103,181400,54141907,1130,1130,1130,1130,0
20240103,181300,54141907,1130,1130,1130,1130,0
20240103,181200,54141907,1130,1130,1130,1130,0
20240103,181100,54141907,1130,1130,1130,1130,0
20240103,181000,54141907,1130,1130,1130,1130,0
20240103,180900,54141907,1130,1130,1130,1130,0
20240103,180800,54141907,1130,1130,1130,1130,0
20240103,180700,54141907,1130,1130,1130,1130,0
20240103,180600,54141907,1130,1130,1130,1130,0
20240103,180500,54141907,1130,1130,1130,1130,0
20240103,180400,54141907,1130,1130,1130,1130,0
20240103,180300,54141907,1130,1130,1130,1130,0
20240103,180200,54141907,1130,1130,1130,1130,0
20240103,180100,54141907,1130,1130,1130,1130,0
20240103,180000,54141907,1130,1130,1130,1130,0
20240103,175900,54141907,1130,1130,1130,1130,0
20240103,175800,54141907,1130,1130,1130,1130,717
20240103,175700,54141907,1130,1130,1130,1130,0
20240103,175600,54141907,1130,1130,1130,1130,0
20240103,175500,54141907,1130,1130,1130,1130,0
20240103,175400,54141907,1130,1130,1130,1130,0
20240103,175300,54141907,1130,1130,1130,1130,0
20240103,175200,54141907,1130,1130,1130,1130,0
20240103,175100,54141907,1130,1130,1130,1130,0
20240103,175000,54141907,1130,1130,1130,1130,0
20240103,174900,54141907,1130,1130,1130,1130,0
20240103,174800,54141907,1130,1130,1130,1130,0
20240103,174700,54141907,1130,1130,1130,1130,0
20240103,174600,54141907,1130,1130,1130,1130,0
20240103,174500,54141907,1130,1130,1130,1130,0
20240103,174400,54141907,1130,1130,1130,1130,0
20240103,174300,54141907,1130,1130,1130,1130,0
20240103,174200,54141907,1130,1130,1130,1130,0
20240103,174100,54141907,1130,1130,1130,1130,0
20240103,174000,54141907,1130,1130,1130,1130,0
20240103,173900,54141907,1130,1130,1130,1130,0
20240103,173800,54141907,1130,1130,1130,1130,0
20240103,173700,54141907,1130,1130,1130,1130,0
20240103,173600,54141907,1130,1130,1130,1130,0
20240103,173500,54141907,1130,1130,1130,1130,0
20240103,173400,54141907,1130,1130,1130,1130,0
20240103,173300,54141907,1130,1130,1130,1130,0
20240103,173200,54141907,1130,1130,1130,1130,0
20240103,173100,54141907,1130,1130,1130,1130,0
20240103,173000,54141907,1130,1130,1130,1130,0
20240103,172900,54141907,1130,1130,1130,1130,0
20240103,172800,54141907,1130,1130,1130,1130,717
20240103,172700,54141907,1130,1130,1130,1130,0
20240103,172600,54141907,1130,1130,1130,1130,0
20240103,172500,54141907,1130,1130,1130,1130,0
20240103,172400,54141907,1130,1130,1130,1130,0
20240103,172300,54141907,1130,1130,1130,1130,0
20240103,172200,54141907,1130,1130,1130,1130,0
20240103,172100,54141907,1130,1130,1130,1130,0
20240103,172000,54141907,1130,1130,1130,1130,0
20240103,171900,54141907,1130,1130,1130,1130,0
20240103,171800,54141907,1130,1130,1130,1130,0
20240103,171700,54141907,1130,1130,1130,1130,0
20240103,171600,54141907,1130,1130,1130,1130,0
20240103,171500,54141907,1130,1130,1130,1130,0
20240103,171400,54141907,1130,1130,1130,1130,0
20240103,171300,54141907,1130,1130,1130,1130,0
20240103,171200,54141907,1130,1130,1130,1130,0
20240103,171100,54141907,1130,1130,1130,1130,0
20240103,171000,54141907,1130,1130,1130,1130,0
20240103,170900,54141907,1130,1130,1130,1130,0
20240103,170800,54141907,1130,1130,1130,1130,0
20240103,170700,54141907,1130,1130,1130,1130,0
20240103,170600,54141907,1130,1130,1130,1130,0
20240103,170500,54141907,1130,1130,1130,1130,0
20240103,170400,54141907,1130,1130,1130,1130,0
20240103,170300,54141907,1130,1130,1130,1130,0
20240103,170200,54141907,1130,1130,1130,1130,0
20240103,170100,54141907,1130,1130,1130,1130,0
20240103,170000,54141907,1130,1130,1130,1130,0
20240103,165900,54141907,1130,1130,1130,1130,0
20240103,165800,54141907,1130,1130,1130,1130,717
20240103,165700,54141907,1130,1130,1130,1130,0
20240103,165600,54141907,1130,1130,1130,1130,0
20240103,165500,54141907,1130,1130,1130,1130,0
20240103,165400,54141907,1130,1130,1130,1130,0
20240103,165300,54141907,1130,1130,1130,1130,0
20240103,165200,54141907,1130,1130,1130,1130,0
20240103,165100,54141907,1130,1130,1130,1130,0
20240103,165000,54141907,1130,1130,1130,1130,0
20240103,164900,54141907,1130,1130,1130,1130,0
20240103,164800,54141907,1130,1130,1130,1130,0
20240103,164700,54141907,1130,1130,1130,1130,0
20240103,164600,54141907,1130,1130,1130,1130,0
20240103,164500,54141907,1130,1130,1130,1130,0
20240103,164400,54141907,1130,1130,1130,1130,0
20240103,164300,54141907,1130,1130,1130,1130,0
20240103,164200,54141907,1130,1130,1130,1130,0
20240103,164100,54141907,1130,1130,1130,1130,0
20240103,164000,54141907,1130,1130,1130,1130,0
20240103,163900,54141907,1130,1130,1130,1130,0
20240103,163800,54141907,1130,1130,1130,1130,0
20240103,163700,54141907,1130,1130,1130,1130,0
20240103,163600,54141907,1130,1130,1130,1130,0
20240103,163500,54141907,1130,1130,1130,1130,0
20240103,163400,54141907,1130,1130,1130,1130,0
20240103,163300,54141907,1130,1130,1130,1130,0
20240103,163200,54141907,1130,1130,1130,1130,0
20240103,163100,54141907,1130,1130,1130,1130,0
20240103,163000,54141907,1130,1130,1130,1130,0
20240103,162900,54141907,1130,1130,1130,1130,0
20240103,162800,54141907,1130,1130,1130,1130,717
20240103,162700,54141907,1130,1130,1130,1130,0
20240103,162600,54141907,1130,1130,1130,1130,0
20240103,162500,54141907,1130,1130,1130,1130,0
20240103,162400,54141907,1130,1130,1130,1130,0
20240103,162300,54141907,1130,1130,1130,1130,0
20240103,162200,54141907,1130,1130,1130,1130,0
20240103,162100,54141907,1130,1130,1130,1130,0
20240103,162000,54141907,1130,1130,1130,1130,0
20240103,161900,54141907,1130,1130,1130,1130,0
20240103,161800,54141907,1130,1130,1130,1130,0
20240103,161700,54141907,1130,1130,1130,1130,0
20240103,161600,54141907,1130,1130,1130,1130,0
20240103,161500,54141907,1130,1130,1130,1130,0
20240103,161400,54141907,1130,1130,1130,1130,0
20240103,161300,54141907,1130,1130,1130,1130,0
20240103,161200,54141907,1130,1130,1130,1130,0
20240103,161100,54141907,1130,1130,1130,1130,0
20240103,161000,54141907,1130,1130,1130,1130,0
20240103,160900,54141907,1130,1130,1130,1130,0
20240103,160800,54141907,1130,1130,1130,1130,0
20240103,160700,54141907,1130,1130,1130,1130,0
20240103,160600,54141907,1130,1130,1130,1130,0
20240103,160500,54141907,1130,1130,1130,1130,0
20240103,160400,54141907,1130,1130,1130,1130,0
20240103,160300,54141907,1130,1130,1130,1130,0
20240103,160200,54141907,1130,1130,1130,1130,0
20240103,160100,54141907,1130,1130,1130,1130,0
20240103,160000,54141907,1130,1130,1130,1130,0
20240103,155900,54141907,1130,1130,1130,1130,0
20240103,155800,54141907,1130,1130,1130,1130,717
20240103,155700,54141907,1130,1130,1130,1130,0
20240103,155600,54141907,1130,1130,1130,1130,0
20240103,155500,54141907,1130,1130,1130,1130,0
20240103,155400,54141907,1130,1130,1130,1130,0
20240103,155300,54141907,1130,1130,1130,1130,0
20240103,155200,54141907,1130,1130,1130,1130,0
20240103,155100,54141907,1130,1130,1130,1130,0
20240103,155000,54141907,1130,1130,1130,1130,0
20240103,154900,54141907,1130,1130,1130,1130,0
20240103,154800,54141907,1130,1130,1130,1130,0
20240103,154700,54141907,1130,1130,1130,1130,0
20240103,154600,54141907,1130,1130,1130,1130,0
20240103,154500,54141907,1130,1130,1130,1130,0
20240103,154400,54141907,1130,1130,1130,1130,0
20240103,154300,54141907,1130,1130,1130,1130,0
20240103,154200,54141907,1130,1130,1130,1130,0
20240103,154100,54141907,1130,1130,1130,1130,0
20240103,154000,54141907,1130,1130,1130,1130,0
20240103,153900,54141907,1130,1130,1130,1130,0
20240103,153800,54141907,1130,1130,1130,1130,0
20240103,153700,54141907,1130,1130,1130,1130,0
20240103,153600,54141907,1130,1130,1130,1130,0
20240103,153500,54141907,1130,1130,1130,1130,0
20240103,153400,54141907,1130,1130,1130,1130,0
20240103,153300,54141907,1130,1130,1130,1130,0
20240103,153200,54141907,1130,1130,1130,1130,0
20240103,153100,54141907,1130,1130,1130,1130,0
20240103,153000,54141907,1130,1130,1130,1130,717
20240103,152900,53331697,1130,1130,1130,1130,0
20240103,152800,53331697,1130,1130,1130,1130,0
20240103,152700,53331697,1130,1130,1130,1130,0
20240103,152600,53331697,1130,1130,1130,1130,0
20240103,152500,53331697,1130,1130,1130,1130,0
20240103,152400,53331697,1130,1130,1130,1130,0
20240103,152300,53331697,1130,1130,1130,1130,0
20240103,152200,53331697,1130,1130,1130,1130,0
20240103,152100,53331697,1130,1130,1130,1130,0
20240103,152000,53331697,1130,1130,1130,1130,0
20240103,151900,53331697,1130,1130,1130,1130,0
20240103,151800,53331697,1130,1129,1130,1129,1001
20240103,151700,52201567,1129,1122,1130,1121,2573
20240103,151600,49311156,1122,1122,1122,1122,54
20240103,151500,49250568,1122,1122,1122,1122,5
20240103,151400,49244958,1122,1122,1122,1122,24
20240103,151300,49218030,1129,1129,1129,1129,0
20240103,151200,49218030,1129,1129,1129,1129,0
20240103,151100,49218030,1129,1128,1129,1122,101
20240103,151000,49104680,1129,1129,1129,1129,0
20240103,150900,49104680,1129,1129,1129,1129,0
20240103,150800,49104680,1129,1129,1129,1129,0
20240103,150700,49104680,1129,1129,1129,1129,31
20240103,150600,49069681,1130,1130,1130,1130,0
20240103,150500,49069681,1130,1130,1130,1130,0
20240103,150400,49069681,1130,1130,1130,1130,1
20240103,150300,49068551,1130,1130,1130,1130,0
20240103,150200,49068551,1130,1130,1130,1130,10
20240103,150100,49057251,1130,1130,1130,1130,0
20240103,150000,49057251,1130,1130,1130,1130,0
20240103,145900,49057251,1130,1130,1130,1130,111
20240103,145800,48931821,1130,1130,1130,1130,20
20240103,145700,48909221,1130,1130,1130,1130,0
20240103,145600,48909221,1130,1130,1130,1130,0
20240103,145500,48909221,1130,1130,1130,1130,0
20240103,145400,48909221,1130,1130,1130,1130,100
20240103,145300,48796221,1130,1130,1130,1130,58
20240103,145200,48730681,1130,1130,1130,1130,0
20240103,145100,48730681,1130,1130,1130,1130,0
20240103,145000,48730681,1130,1130,1130,1130,0
20240103,144900,48730681,1130,1130,1130,1130,0
20240103,144800,48730681,1130,1130,1130,1130,0
20240103,144700,48730681,1130,1122,1130,1122,9
20240103,144600,48720575,1124,1130,1130,1124,7
20240103,144500,48712686,1131,1131,1131,1131,0
20240103,144400,48712686,1131,1131,1131,1131,0
20240103,144300,48712686,1131,1130,1131,1130,400
20240103,144200,48260685,1130,1130,1130,1130,1
20240103,144100,48259555,1131,1131,1131,1131,0
20240103,144000,48259555,1131,1131,1131,1131,0
20240103,143900,48259555,1131,1131,1131,1131,0
20240103,143800,48259555,1131,1131,1131,1131,0
20240103,143700,48259555,1131,1131,1131,1131,0
20240103,143600,48259555,1131,1131,1131,1131,0
20240103,143500,48259555,1131,1131,1131,1131,0
20240103,143400,48259555,1131,1131,1131,1131,0
20240103,143300,48259555,1131,1131,1131,1131,0
20240103,143200,48259555,1131,1131,1131,1131,0
20240103,143100,48259555,1131,1131,1131,1131,0
20240103,143000,48259555,1131,1131,1131,1131,0
20240103,142900,48259555,1131,1131,1131,1131,0
20240103,142800,48259555,1131,1131,1131,1131,0
20240103,142700,48259555,1131,1131,1131,1131,0
20240103,142600,48259555,1131,1131,1131,1131,0
20240103,142500,48259555,1131,1131,1131,1131,0
20240103,142400,48259555,1131,1131,1131,1131,1
20240103,142300,48258424,1123,1123,1123,1123,0
20240103,142200,48258424,1123,1123,1123,1123,0
20240103,142100,48258424,1123,1123,1123,1123,0
20240103,142000,48258424,1123,1123,1123,1123,0
20240103,141900,48258424,1123,1123,1123,1123,0
20240103,141800,48258424,1123,1123,1123,1123,0
20240103,141700,48258424,1123,1123,1123,1123,4
20240103,141600,48253932,1131,1131,1131,1131,0
20240103,141500,48253932,1131,1131,1131,1131,0
20240103,141400,48253932,1131,1131,1131,1131,0
20240103,141300,48253932,1131,1131,1131,1131,0
20240103,141200,48253932,1131,1131,1131,1131,0
20240103,141100,48253932,1131,1131,1131,1131,1
20240103,141000,48252801,1130,1130,1130,1130,2174
20240103,140900,45796181,1131,1130,1131,1130,6
20240103,140800,45789400,1131,1131,1131,1131,0
20240103,140700,45789400,1131,1131,1131,1131,0
20240103,140600,45789400,1131,1130,1131,1130,103
20240103,140500,45673009,1130,1127,1130,1127,1496
20240103,140400,43985499,1127,1127,1127,1127,0
20240103,140300,43985499,1127,1127,1127,1127,0
20240103,140200,43985499,1127,1123,1127,1123,3
20240103,140100,43982124,1121,1121,1121,1121,0
20240103,140000,43982124,1121,1119,1121,1119,1091
20240103,135900,42761293,1119,1119,1119,1119,0
20240103,135800,42761293,1119,1119,1119,1119,0
20240103,135700,42761293,1119,1119,1119,1119,10
20240103,135600,42750103,1119,1118,1119,1118,5
20240103,135500,42744512,1118,1117,1118,1117,501
20240103,135400,42184488,1117,1117,1117,1117,2
20240103,135300,42182254,1117,1117,1117,1117,1
20240103,135200,42181137,1117,1117,1117,1117,0
20240103,135100,42181137,1117,1117,1117,1117,0
20240103,135000,42181137,1117,1117,1117,1117,0
20240103,134900,42181137,1117,1117,1117,1117,0
20240103,134800,42181137,1117,1117,1117,1117,0
20240103,134700,42181137,1117,1117,1117,1117,0
20240103,134600,42181137,1117,1117,1117,1117,0
20240103,134500,42181137,1117,1117,1117,1117,0
20240103,134400,42181137,1117,1117,1117,1117,0
20240103,134300,42181137,1117,1117,1117,1117,1
20240103,134200,42180020,1117,1117,1117,1117,0
20240103,134100,42180020,1117,1117,1117,1117,0
20240103,134000,42180020,1117,1117,1117,1117,0
20240103,133900,42180020,1117,1117,1117,1117,0
20240103,133800,42180020,1117,1118,1118,1117,56
20240103,133700,42117443,1118,1118,1118,1118,0
20240103,133600,42117443,1118,1118,1118,1118,0
20240103,133500,42117443,1118,1118,1118,1118,0
20240103,133400,42117443,1118,1118,1118,1118,0
20240103,133300,42117443,1118,1118,1118,1118,0
20240103,133200,42117443,1118,1118,1118,1118,0
20240103,133100,42117443,1118,1118,1118,1118,1
20240103,133000,42116325,1117,1117,1117,1117,2
20240103,132900,42114091,1111,1111,1111,1111,1
20240103,132800,42112980,1111,1111,1111,1111,0
20240103,132700,42112980,1111,1111,1111,1111,244
20240103,132600,41841896,1111,1111,1111,1111,1121
20240103,132500,40596465,1111,1111,1111,1111,3875
20240103,132400,36291340,1111,1111,1111,1111,5
20240103,132300,36285785,1111,1111,1111,1111,2521
20240103,132200,33484954,1111,1111,1111,1111,1079
20240103,132100,32286185,1111,1111,1111,1111,2004
20240103,132000,30059741,1111,1111,1111,1111,66
20240103,131900,29986415,1111,1111,1111,1111,508
20240103,131800,29422027,1111,1111,1111,1111,2
20240103,131700,29419805,1111,1120,1120,1111,8586
20240103,131600,19874402,1122,1126,1126,1122,7
20240103,131500,19866538,1128,1128,1128,1128,0
20240103,131400,19866538,1128,1128,1128,1128,1
20240103,131300,19865410,1127,1127,1127,1127,0
20240103,131200,19865410,1127,1127,1127,1127,1
20240103,131100,19864283,1128,1128,1128,1128,0
20240103,131000,19864283,1128,1128,1128,1128,0
20240103,130900,19864283,1128,1128,1128,1128,0
20240103,130800,19864283,1128,1128,1128,1128,0
20240103,130700,19864283,1128,1127,1128,1123,6
20240103,130600,19857530,1122,1122,1122,1122,0
20240103,130500,19857530,1122,1122,1122,1122,0
20240103,130400,19857530,1122,1122,1122,1122,0
20240103,130300,19857530,1122,1122,1122,1122,0
20240103,130200,19857530,1122,1122,1122,1122,0
20240103,130100,19857530,1122,1122,1122,1122,0
20240103,130000,19857530,1122,1122,1122,1122,0
20240103,125900,19857530,1122,1122,1122,1122,0
20240103,125800,19857530,1122,1127,1127,1122,221
20240103,125700,19608542,1127,1127,1127,1127,0
20240103,125600,19608542,1127,1127,1127,1127,2
20240103,125500,19606288,1127,1127,1127,1127,1
20240103,125400,19605161,1127,1127,1127,1127,0
20240103,125300,19605161,1127,1127,1127,1127,247
20240103,125200,19326792,1127,1127,1127,1127,0
20240103,125100,19326792,1127,1127,1127,1127,0
20240103,125000,19326792,1127,1127,1127,1127,0
20240103,124900,19326792,1127,1127,1127,1127,25
20240103,124800,19298617,1127,1127,1127,1127,0
20240103,124700,19298617,1127,1127,1127,1127,0
20240103,124600,19298617,1127,1127,1127,1127,0
20240103,124500,19298617,1127,1127,1127,1127,0
20240103,124400,19298617,1127,1127,1127,1127,0
20240103,124300,19298617,1127,1127,1127,1127,0
20240103,124200,19298617,1127,1127,1127,1127,1
20240103,124100,19297490,1125,1125,1125,1125,0
20240103,124000,19297490,1125,1125,1125,1125,0
20240103,123900,19297490,1125,1126,1126,1125,154
20240103,123800,19124212,1127,1127,1127,1127,0
20240103,123700,19124212,1127,1127,1127,1127,25
20240103,123600,19096037,1127,1127,1127,1127,0
20240103,123500,19096037,1127,1127,1127,1127,0
20240103,123400,19096037,1127,1127,1127,1127,0
20240103,123300,19096037,1127,1127,1127,1127,1
20240103,123200,19094910,1126,1126,1126,1126,0
20240103,123100,19094910,1126,1126,1126,1126,1
20240103,123000,19093784,1127,1127,1127,1127,0
20240103,122900,19093784,1127,1127,1127,1127,0
20240103,122800,19093784,1127,1127,1127,1127,1
20240103,122700,19092657,1127,1127,1127,1127,0
20240103,122600,19092657,1127,1127,1127,1127,0
20240103,122500,19092657,1127,1127,1127,1127,0
20240103,122400,19092657,1127,1127,1127,1127,0
20240103,122300,19092657,1127,1127,1127,1127,0
20240103,122200,19092657,1127,1125,1127,1125,6
20240103,122100,19085905,1126,1126,1126,1126,0
20240103,122000,19085905,1126,1126,1126,1126,0
20240103,121900,19085905,1126,1126,1126,1126,2
20240103,121800,19083653,1127,1127,1127,1127,417
20240103,121700,18613694,1127,1127,1127,1127,4
20240103,121600,18609186,1127,1127,1127,1127,0
20240103,121500,18609186,1127,1127,1127,1127,1
20240103,121400,18608059,1121,1121,1121,1121,0
20240103,121300,18608059,1121,1126,1126,1121,6
20240103,121200,18601318,1127,1127,1127,1127,0
20240103,121100,18601318,1127,1127,1127,1127,0
20240103,121000,18601318,1127,1127,1127,1127,0
20240103,120900,18601318,1127,1127,1127,1127,1
20240103,120800,18600191,1121,1121,1121,1121,0
20240103,120700,18600191,1121,1121,1121,1121,0
20240103,120600,18600191,1121,1121,1121,1121,2
20240103,120500,18597949,1122,1124,1124,1122,44
20240103,120400,18548516,1127,1127,1127,1127,0
20240103,120300,18548516,1127,1127,1127,1127,0
20240103,120200,18548516,1127,1127,1127,1127,0
20240103,120100,18548516,1127,1127,1127,1127,0
20240103,120000,18548516,1127,1127,1127,1127,0
20240103,115900,18548516,1127,1127,1127,1127,0
20240103,115800,18548516,1127,1127,1127,1127,275
20240103,115700,18238591,1127,1127,1127,1127,4
20240103,115600,18234083,1124,1124,1124,1124,0
20240103,115500,18234083,1124,1124,1124,1124,0
20240103,115400,18234083,1124,1124,1124,1124,0
20240103,115300,18234083,1124,1124,1124,1124,0
20240103,115200,18234083,1124,1124,1124,1124,0
20240103,115100,18234083,1124,1124,1124,1124,0
20240103,115000,18234083,1124,1124,1124,1124,0
20240103,114900,18234083,1124,1124,1124,1124,0
20240103,114800,18234083,1124,1124,1124,1124,0
20240103,114700,18234083,1124,1124,1124,1124,0
20240103,114600,18234083,1124,1124,1124,1124,0
20240103,114500,18234083,1124,1124,1124,1124,0
20240103,114400,18234083,1124,1124,1124,1124,0
20240103,114300,18234083,1124,1127,1127,1124,661
20240103,114200,17491110,1128,1128,1128,1128,0
20240103,114100,17491110,1128,1128,1128,1128,0
20240103,114000,17491110,1128,1128,1128,1128,0
20240103,113900,17491110,1128,1128,1128,1128,0
20240103,113800,17491110,1128,1128,1128,1128,0
20240103,113700,17491110,1128,1128,1128,1128,0
20240103,113600,17491110,1128,1128,1128,1128,0
20240103,113500,17491110,1128,1128,1128,1128,0
20240103,113400,17491110,1128,1128,1128,1128,0
20240103,113300,17491110,1128,1128,1128,1128,0
20240103,113200,17491110,1128,1128,1128,1128,9
20240103,113100,17480958,1128,1128,1128,1128,0
20240103,113000,17480958,1128,1128,1128,1128,0
20240103,112900,17480958,1128,1128,1128,1128,0
20240103,112800,17480958,1128,1128,1128,1128,0
20240103,112700,17480958,1128,1128,1128,1128,0
20240103,112600,17480958,1128,1128,1128,1128,13
20240103,112500,17466294,1128,1128,1128,1128,0
20240103,112400,17466294,1128,1128,1128,1128,0
20240103,112300,17466294,1128,1128,1128,1128,0
20240103,112200,17466294,1128,1128,1128,1128,0
20240103,112100,17466294,1128,1129,1129,1128,2
20240103,112000,17464037,1121,1123,1123,1121,30
20240103,111900,17430377,1124,1128,1128,1124,31
20240103,111800,17395476,1129,1129,1129,1129,0
20240103,111700,17395476,1129,1129,1129,1129,0
20240103,111600,17395476,1129,1129,1129,1129,0
20240103,111500,17395476,1129,1129,1129,1129,0
20240103,111400,17395476,1129,1129,1129,1129,2
20240103,111300,17393218,1125,1127,1127,1125,60
20240103,111200,17325657,1126,1126,1126,1126,0
20240103,111100,17325657,1126,1126,1126,1126,0
20240103,111000,17325657,1126,1126,1126,1126,0
20240103,110900,17325657,1126,1126,1126,1126,0
20240103,110800,17325657,1126,1127,1127,1126,398
20240103,110700,16877121,1127,1127,1127,1127,0
20240103,110600,16877121,1127,1127,1127,1127,0
20240103,110500,16877121,1127,1127,1127,1127,0
20240103,110400,16877121,1127,1127,1127,1127,0
20240103,110300,16877121,1127,1127,1127,1127,0
20240103,110200,16877121,1127,1127,1127,1127,0
20240103,110100,16877121,1127,1127,1127,1127,0
20240103,110000,16877121,1127,1127,1127,1127,0
20240103,105900,16877121,1127,1127,1127,1127,0
20240103,105800,16877121,1127,1127,1127,1127,0
20240103,105700,16877121,1127,1127,1127,1127,0
20240103,105600,16877121,1127,1127,1127,1127,0
20240103,105500,16877121,1127,1127,1127,1127,0
20240103,105400,16877121,1127,1127,1127,1127,0
20240103,105300,16877121,1127,1127,1127,1127,0
20240103,105200,16877121,1127,1127,1127,1127,0
20240103,105100,16877121,1127,1127,1127,1127,0
20240103,105000,16877121,1127,1127,1127,1127,0
20240103,104900,16877121,1127,1127,1127,1127,0
20240103,104800,16877121,1127,1127,1127,1127,0
20240103,104700,16877121,1127,1127,1127,1127,0
20240103,104600,16877121,1127,1127,1127,1127,0
20240103,104500,16877121,1127,1127,1127,1127,0
20240103,104400,16877121,1127,1127,1127,1127,0
20240103,104300,16877121,1127,1127,1127,1127,0
20240103,104200,16877121,1127,1123,1127,1123,8
20240103,104100,16868133,1125,1125,1125,1125,0
20240103,104000,16868133,1125,1120,1125,1113,551
20240103,103900,16254132,1121,1121,1121,1121,0
20240103,103800,16254132,1121,1121,1121,1121,0
20240103,103700,16254132,1121,1121,1121,1121,1755
20240103,103600,14286777,1127,1127,1127,1127,0
20240103,103500,14286777,1127,1124,1127,1124,1363
20240103,103400,12752099,1121,1121,1121,1121,0
20240103,103300,12752099,1121,1121,1121,1121,0
20240103,103200,12752099,1121,1121,1121,1121,29
20240103,103100,12719590,1121,1121,1121,1121,0
20240103,103000,12719590,1121,1121,1121,1121,8
20240103,102900,12710622,1121,1121,1121,1121,5
20240103,102800,12705017,1121,1121,1121,1121,185
20240103,102700,12497632,1121,1121,1121,1121,1
20240103,102600,12496511,1121,1121,1121,1121,0
20240103,102500,12496511,1121,1121,1121,1121,0
20240103,102400,12496511,1121,1121,1121,1121,0
20240103,102300,12496511,1121,1121,1121,1121,0
20240103,102200,12496511,1121,1123,1123,1121,244
20240103,102100,12222957,1124,1124,1124,1124,0
20240103,102000,12222957,1124,1124,1124,1124,1
20240103,101900,12221833,1124,1124,1124,1124,0
20240103,101800,12221833,1124,1124,1124,1124,0
20240103,101700,12221833,1124,1124,1124,1124,0
20240103,101600,12221833,1124,1124,1124,1124,0
20240103,101500,12221833,1124,1124,1124,1124,0
20240103,101400,12221833,1124,1123,1124,1123,2
20240103,101300,12219586,1121,1121,1121,1121,1
20240103,101200,12218465,1111,1111,1111,1111,0
20240103,101100,12218465,1111,1111,1111,1111,0
20240103,101000,12218465,1111,1111,1111,1111,0
20240103,100900,12218465,1111,1111,1111,1111,0
20240103,100800,12218465,1111,1111,1111,1111,0
20240103,100700,12218465,1111,1111,1111,1111,0
20240103,100600,12218465,1111,1111,1111,1111,0
20240103,100500,12218465,1111,1116,1116,1111,2000
20240103,100400,9995399,1111,1111,1111,1111,0
20240103,100300,9995399,1111,1126,1126,1111,2566
20240103,100200,7130301,1127,1127,1127,1127,0
20240103,100100,7130301,1127,1127,1127,1127,0
20240103,100000,7130301,1127,1127,1127,1127,3
20240103,095900,7126920,1128,1128,1128,1128,1
20240103,095800,7125792,1127,1128,1128,1127,350
20240103,095700,6731265,1128,1128,1128,1128,5
20240103,095600,6725625,1129,1129,1129,1129,105
20240103,095500,6607080,1129,1129,1129,1129,5
20240103,095400,6601435,1129,1129,1129,1129,0
20240103,095300,6601435,1129,1129,1129,1129,0
20240103,095200,6601435,1129,1129,1129,1129,0
20240103,095100,6601435,1129,1129,1129,1129,0
20240103,095000,6601435,1129,1129,1129,1129,0
20240103,094900,6601435,1129,1129,1129,1129,0
20240103,094800,6601435,1129,1129,1129,1129,0
20240103,094700,6601435,1129,1129,1129,1129,0
20240103,094600,6601435,1129,1129,1129,1129,266
20240103,094500,6301121,1129,1129,1129,1129,10
20240103,094400,6289831,1129,1129,1129,1129,2
20240103,094300,6287573,1129,1129,1129,1129,0
20240103,094200,6287573,1129,1129,1129,1129,0
20240103,094100,6287573,1129,1129,1129,1129,0
20240103,094000,6287573,1129,1129,1129,1129,20
20240103,093900,6264993,1129,1129,1129,1129,1
20240103,093800,6263864,1129,1129,1129,1129,2
20240103,093700,6261606,1128,1128,1128,1128,5
20240103,093600,6255966,1128,1128,1128,1128,1
20240103,093500,6254838,1129,1129,1129,1129,0
20240103,093400,6254838,1129,1129,1129,1129,91
20240103,093300,6152099,1129,1129,1129,1129,8
20240103,093200,6143067,1129,1129,1129,1129,1
20240103,093100,6141938,1129,1129,1129,1129,0
20240103,093000,6141938,1129,1129,1129,1129,0
20240103,092900,6141938,1129,1132,1132,1129,43
20240103,092800,6093288,1132,1132,1132,1132,0
20240103,092700,6093288,1132,1132,1132,1132,1
20240103,092600,6092156,1134,1134,1134,1133,3
20240103,092500,6088755,1135,1131,1135,1131,901
20240103,092400,5067754,1131,1131,1131,1131,1
20240103,092300,5066623,1131,1131,1131,1131,11
20240103,092200,5054182,1131,1131,1131,1131,500
20240103,092100,4488682,1131,1131,1131,1131,0
20240103,092000,4488682,1131,1131,1131,1131,0
20240103,091900,4488682,1131,1131,1131,1131,0
20240103,091800,4488682,1131,1131,1131,1131,0
20240103,091700,4488682,1131,1131,1131,1131,0
20240103,091600,4488682,1131,1131,1131,1131,1
20240103,091500,4487551,1129,1130,1131,1129,4
20240103,091400,4483032,1131,1131,1131,1131,1
20240103,091300,4481901,1135,1120,1135,1120,91
20240103,091200,4379846,1120,1129,1129,1111,1067
20240103,091100,3183666,1130,1130,1130,1130,0
20240103,091000,3183666,1130,1130,1130,1130,0
20240103,090900,3183666,1130,1130,1130,1130,0
20240103,090800,3183666,1130,1138,1138,1129,151
20240103,090700,3013148,1135,1135,1135,1135,1
20240103,090600,3012013,1140,1139,1140,1139,2568
20240103,090500,87060,1139,1138,1139,1138,14
20240103,090400,71127,1129,1129,1129,1129,0
20240103,090300,71127,1129,1129,1129,1129,0
20240103,090200,71127,1129,1129,1129,1129,0
20240103,090100,71127,1129,1129,1129,1129,0
20240103,090000,71127,1129,1129,1129,1129,63