KissMeData/044480/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,192800,41558095,1107,1107,1107,1107,609
20240110,192700,41558095,1107,1107,1107,1107,0
20240110,192600,41558095,1107,1107,1107,1107,0
20240110,192500,41558095,1107,1107,1107,1107,0
20240110,192400,41558095,1107,1107,1107,1107,0
20240110,192300,41558095,1107,1107,1107,1107,0
20240110,192200,41558095,1107,1107,1107,1107,0
20240110,192100,41558095,1107,1107,1107,1107,0
20240110,192000,41558095,1107,1107,1107,1107,0
20240110,191900,41558095,1107,1107,1107,1107,0
20240110,191800,41558095,1107,1107,1107,1107,0
20240110,191700,41558095,1107,1107,1107,1107,0
20240110,191600,41558095,1107,1107,1107,1107,0
20240110,191500,41558095,1107,1107,1107,1107,0
20240110,191400,41558095,1107,1107,1107,1107,0
20240110,191300,41558095,1107,1107,1107,1107,0
20240110,191200,41558095,1107,1107,1107,1107,0
20240110,191100,41558095,1107,1107,1107,1107,0
20240110,191000,41558095,1107,1107,1107,1107,0
20240110,190900,41558095,1107,1107,1107,1107,0
20240110,190800,41558095,1107,1107,1107,1107,0
20240110,190700,41558095,1107,1107,1107,1107,0
20240110,190600,41558095,1107,1107,1107,1107,0
20240110,190500,41558095,1107,1107,1107,1107,0
20240110,190400,41558095,1107,1107,1107,1107,0
20240110,190300,41558095,1107,1107,1107,1107,0
20240110,190200,41558095,1107,1107,1107,1107,0
20240110,190100,41558095,1107,1107,1107,1107,0
20240110,190000,41558095,1107,1107,1107,1107,0
20240110,185900,41558095,1107,1107,1107,1107,0
20240110,185800,41558095,1107,1107,1107,1107,609
20240110,185700,41558095,1107,1107,1107,1107,0
20240110,185600,41558095,1107,1107,1107,1107,0
20240110,185500,41558095,1107,1107,1107,1107,0
20240110,185400,41558095,1107,1107,1107,1107,0
20240110,185300,41558095,1107,1107,1107,1107,0
20240110,185200,41558095,1107,1107,1107,1107,0
20240110,185100,41558095,1107,1107,1107,1107,0
20240110,185000,41558095,1107,1107,1107,1107,0
20240110,184900,41558095,1107,1107,1107,1107,0
20240110,184800,41558095,1107,1107,1107,1107,0
20240110,184700,41558095,1107,1107,1107,1107,0
20240110,184600,41558095,1107,1107,1107,1107,0
20240110,184500,41558095,1107,1107,1107,1107,0
20240110,184400,41558095,1107,1107,1107,1107,0
20240110,184300,41558095,1107,1107,1107,1107,0
20240110,184200,41558095,1107,1107,1107,1107,0
20240110,184100,41558095,1107,1107,1107,1107,0
20240110,184000,41558095,1107,1107,1107,1107,0
20240110,183900,41558095,1107,1107,1107,1107,0
20240110,183800,41558095,1107,1107,1107,1107,0
20240110,183700,41558095,1107,1107,1107,1107,0
20240110,183600,41558095,1107,1107,1107,1107,0
20240110,183500,41558095,1107,1107,1107,1107,0
20240110,183400,41558095,1107,1107,1107,1107,0
20240110,183300,41558095,1107,1107,1107,1107,0
20240110,183200,41558095,1107,1107,1107,1107,0
20240110,183100,41558095,1107,1107,1107,1107,0
20240110,183000,41558095,1107,1107,1107,1107,0
20240110,182900,41558095,1107,1107,1107,1107,0
20240110,182800,41558095,1107,1107,1107,1107,609
20240110,182700,41558095,1107,1107,1107,1107,0
20240110,182600,41558095,1107,1107,1107,1107,0
20240110,182500,41558095,1107,1107,1107,1107,0
20240110,182400,41558095,1107,1107,1107,1107,0
20240110,182300,41558095,1107,1107,1107,1107,0
20240110,182200,41558095,1107,1107,1107,1107,0
20240110,182100,41558095,1107,1107,1107,1107,0
20240110,182000,41558095,1107,1107,1107,1107,0
20240110,181900,41558095,1107,1107,1107,1107,0
20240110,181800,41558095,1107,1107,1107,1107,0
20240110,181700,41558095,1107,1107,1107,1107,0
20240110,181600,41558095,1107,1107,1107,1107,0
20240110,181500,41558095,1107,1107,1107,1107,0
20240110,181400,41558095,1107,1107,1107,1107,0
20240110,181300,41558095,1107,1107,1107,1107,0
20240110,181200,41558095,1107,1107,1107,1107,0
20240110,181100,41558095,1107,1107,1107,1107,0
20240110,181000,41558095,1107,1107,1107,1107,0
20240110,180900,41558095,1107,1107,1107,1107,0
20240110,180800,41558095,1107,1107,1107,1107,0
20240110,180700,41558095,1107,1107,1107,1107,0
20240110,180600,41558095,1107,1107,1107,1107,0
20240110,180500,41558095,1107,1107,1107,1107,0
20240110,180400,41558095,1107,1107,1107,1107,0
20240110,180300,41558095,1107,1107,1107,1107,0
20240110,180200,41558095,1107,1107,1107,1107,0
20240110,180100,41558095,1107,1107,1107,1107,0
20240110,180000,41558095,1107,1107,1107,1107,0
20240110,175900,41558095,1107,1107,1107,1107,0
20240110,175800,41558095,1107,1107,1107,1107,609
20240110,175700,41558095,1107,1107,1107,1107,0
20240110,175600,41558095,1107,1107,1107,1107,0
20240110,175500,41558095,1107,1107,1107,1107,0
20240110,175400,41558095,1107,1107,1107,1107,0
20240110,175300,41558095,1107,1107,1107,1107,0
20240110,175200,41558095,1107,1107,1107,1107,0
20240110,175100,41558095,1107,1107,1107,1107,0
20240110,175000,41558095,1107,1107,1107,1107,0
20240110,174900,41558095,1107,1107,1107,1107,0
20240110,174800,41558095,1107,1107,1107,1107,0
20240110,174700,41558095,1107,1107,1107,1107,0
20240110,174600,41558095,1107,1107,1107,1107,0
20240110,174500,41558095,1107,1107,1107,1107,0
20240110,174400,41558095,1107,1107,1107,1107,0
20240110,174300,41558095,1107,1107,1107,1107,0
20240110,174200,41558095,1107,1107,1107,1107,0
20240110,174100,41558095,1107,1107,1107,1107,0
20240110,174000,41558095,1107,1107,1107,1107,0
20240110,173900,41558095,1107,1107,1107,1107,0
20240110,173800,41558095,1107,1107,1107,1107,0
20240110,173700,41558095,1107,1107,1107,1107,0
20240110,173600,41558095,1107,1107,1107,1107,0
20240110,173500,41558095,1107,1107,1107,1107,0
20240110,173400,41558095,1107,1107,1107,1107,0
20240110,173300,41558095,1107,1107,1107,1107,0
20240110,173200,41558095,1107,1107,1107,1107,0
20240110,173100,41558095,1107,1107,1107,1107,0
20240110,173000,41558095,1107,1107,1107,1107,0
20240110,172900,41558095,1107,1107,1107,1107,0
20240110,172800,41558095,1107,1107,1107,1107,609
20240110,172700,41558095,1107,1107,1107,1107,0
20240110,172600,41558095,1107,1107,1107,1107,0
20240110,172500,41558095,1107,1107,1107,1107,0
20240110,172400,41558095,1107,1107,1107,1107,0
20240110,172300,41558095,1107,1107,1107,1107,0
20240110,172200,41558095,1107,1107,1107,1107,0
20240110,172100,41558095,1107,1107,1107,1107,0
20240110,172000,41558095,1107,1107,1107,1107,0
20240110,171900,41558095,1107,1107,1107,1107,0
20240110,171800,41558095,1107,1107,1107,1107,0
20240110,171700,41558095,1107,1107,1107,1107,0
20240110,171600,41558095,1107,1107,1107,1107,0
20240110,171500,41558095,1107,1107,1107,1107,0
20240110,171400,41558095,1107,1107,1107,1107,0
20240110,171300,41558095,1107,1107,1107,1107,0
20240110,171200,41558095,1107,1107,1107,1107,0
20240110,171100,41558095,1107,1107,1107,1107,0
20240110,171000,41558095,1107,1107,1107,1107,0
20240110,170900,41558095,1107,1107,1107,1107,0
20240110,170800,41558095,1107,1107,1107,1107,0
20240110,170700,41558095,1107,1107,1107,1107,0
20240110,170600,41558095,1107,1107,1107,1107,0
20240110,170500,41558095,1107,1107,1107,1107,0
20240110,170400,41558095,1107,1107,1107,1107,0
20240110,170300,41558095,1107,1107,1107,1107,0
20240110,170200,41558095,1107,1107,1107,1107,0
20240110,170100,41558095,1107,1107,1107,1107,0
20240110,170000,41558095,1107,1107,1107,1107,0
20240110,165900,41558095,1107,1107,1107,1107,0
20240110,165800,41558095,1107,1107,1107,1107,609
20240110,165700,41558095,1107,1107,1107,1107,0
20240110,165600,41558095,1107,1107,1107,1107,0
20240110,165500,41558095,1107,1107,1107,1107,0
20240110,165400,41558095,1107,1107,1107,1107,0
20240110,165300,41558095,1107,1107,1107,1107,0
20240110,165200,41558095,1107,1107,1107,1107,0
20240110,165100,41558095,1107,1107,1107,1107,0
20240110,165000,41558095,1107,1107,1107,1107,0
20240110,164900,41558095,1107,1107,1107,1107,0
20240110,164800,41558095,1107,1107,1107,1107,0
20240110,164700,41558095,1107,1107,1107,1107,0
20240110,164600,41558095,1107,1107,1107,1107,0
20240110,164500,41558095,1107,1107,1107,1107,0
20240110,164400,41558095,1107,1107,1107,1107,0
20240110,164300,41558095,1107,1107,1107,1107,0
20240110,164200,41558095,1107,1107,1107,1107,0
20240110,164100,41558095,1107,1107,1107,1107,0
20240110,164000,41558095,1107,1107,1107,1107,0
20240110,163900,41558095,1107,1107,1107,1107,0
20240110,163800,41558095,1107,1107,1107,1107,0
20240110,163700,41558095,1107,1107,1107,1107,0
20240110,163600,41558095,1107,1107,1107,1107,0
20240110,163500,41558095,1107,1107,1107,1107,0
20240110,163400,41558095,1107,1107,1107,1107,0
20240110,163300,41558095,1107,1107,1107,1107,0
20240110,163200,41558095,1107,1107,1107,1107,0
20240110,163100,41558095,1107,1107,1107,1107,0
20240110,163000,41558095,1107,1107,1107,1107,0
20240110,162900,41558095,1107,1107,1107,1107,0
20240110,162800,41558095,1107,1107,1107,1107,609
20240110,162700,41558095,1107,1107,1107,1107,0
20240110,162600,41558095,1107,1107,1107,1107,0
20240110,162500,41558095,1107,1107,1107,1107,0
20240110,162400,41558095,1107,1107,1107,1107,0
20240110,162300,41558095,1107,1107,1107,1107,0
20240110,162200,41558095,1107,1107,1107,1107,0
20240110,162100,41558095,1107,1107,1107,1107,0
20240110,162000,41558095,1107,1107,1107,1107,0
20240110,161900,41558095,1107,1107,1107,1107,0
20240110,161800,41558095,1107,1107,1107,1107,0
20240110,161700,41558095,1107,1107,1107,1107,0
20240110,161600,41558095,1107,1107,1107,1107,0
20240110,161500,41558095,1107,1107,1107,1107,0
20240110,161400,41558095,1107,1107,1107,1107,0
20240110,161300,41558095,1107,1107,1107,1107,0
20240110,161200,41558095,1107,1107,1107,1107,0
20240110,161100,41558095,1107,1107,1107,1107,0
20240110,161000,41558095,1107,1107,1107,1107,0
20240110,160900,41558095,1107,1107,1107,1107,0
20240110,160800,41558095,1107,1107,1107,1107,0
20240110,160700,41558095,1107,1107,1107,1107,0
20240110,160600,41558095,1107,1107,1107,1107,0
20240110,160500,41558095,1107,1107,1107,1107,0
20240110,160400,41558095,1107,1107,1107,1107,0
20240110,160300,41558095,1107,1107,1107,1107,0
20240110,160200,41558095,1107,1107,1107,1107,0
20240110,160100,41558095,1107,1107,1107,1107,0
20240110,160000,41558095,1107,1107,1107,1107,0
20240110,155900,41558095,1107,1107,1107,1107,0
20240110,155800,41558095,1107,1107,1107,1107,609
20240110,155700,41558095,1107,1107,1107,1107,0
20240110,155600,41558095,1107,1107,1107,1107,0
20240110,155500,41558095,1107,1107,1107,1107,0
20240110,155400,41558095,1107,1107,1107,1107,0
20240110,155300,41558095,1107,1107,1107,1107,0
20240110,155200,41558095,1107,1107,1107,1107,0
20240110,155100,41558095,1107,1107,1107,1107,0
20240110,155000,41558095,1107,1107,1107,1107,0
20240110,154900,41558095,1107,1107,1107,1107,0
20240110,154800,41558095,1107,1107,1107,1107,0
20240110,154700,41558095,1107,1107,1107,1107,0
20240110,154600,41558095,1107,1107,1107,1107,0
20240110,154500,41558095,1107,1107,1107,1107,0
20240110,154400,41558095,1107,1107,1107,1107,0
20240110,154300,41558095,1107,1107,1107,1107,0
20240110,154200,41558095,1107,1107,1107,1107,0
20240110,154100,41558095,1107,1107,1107,1107,0
20240110,154000,41558095,1107,1107,1107,1107,0
20240110,153900,41558095,1107,1107,1107,1107,0
20240110,153800,41558095,1107,1107,1107,1107,0
20240110,153700,41558095,1107,1107,1107,1107,0
20240110,153600,41558095,1107,1107,1107,1107,0
20240110,153500,41558095,1107,1107,1107,1107,0
20240110,153400,41558095,1107,1107,1107,1107,0
20240110,153300,41558095,1107,1107,1107,1107,0
20240110,153200,41558095,1107,1107,1107,1107,0
20240110,153100,41558095,1107,1107,1107,1107,0
20240110,153000,41558095,1107,1107,1107,1107,609
20240110,152900,40883932,1111,1111,1111,1111,0
20240110,152800,40883932,1111,1111,1111,1111,0
20240110,152700,40883932,1111,1111,1111,1111,0
20240110,152600,40883932,1111,1111,1111,1111,0
20240110,152500,40883932,1111,1111,1111,1111,0
20240110,152400,40883932,1111,1111,1111,1111,0
20240110,152300,40883932,1111,1111,1111,1111,0
20240110,152200,40883932,1111,1111,1111,1111,0
20240110,152100,40883932,1111,1111,1111,1111,0
20240110,152000,40883932,1111,1111,1111,1111,0
20240110,151900,40883932,1111,1109,1111,1109,2
20240110,151800,40881712,1111,1111,1111,1111,0
20240110,151700,40881712,1111,1111,1111,1111,0
20240110,151600,40881712,1111,1111,1111,1111,0
20240110,151500,40881712,1111,1111,1111,1111,0
20240110,151400,40881712,1111,1111,1111,1111,0
20240110,151300,40881712,1111,1111,1111,1111,0
20240110,151200,40881712,1111,1111,1111,1111,0
20240110,151100,40881712,1111,1111,1111,1111,0
20240110,151000,40881712,1111,1107,1111,1107,5
20240110,150900,40876161,1111,1110,1111,1110,824
20240110,150800,39961228,1111,1111,1111,1111,151
20240110,150700,39793467,1110,1108,1110,1108,448
20240110,150600,39296430,1108,1108,1108,1108,2
20240110,150500,39294214,1108,1108,1108,1108,0
20240110,150400,39294214,1108,1107,1108,1105,116
20240110,150300,39165831,1105,1105,1105,1105,50
20240110,150200,39110581,1107,1107,1107,1107,0
20240110,150100,39110581,1107,1104,1107,1104,1457
20240110,150000,37500758,1103,1103,1103,1103,29
20240110,145900,37468771,1103,1098,1103,1098,2208
20240110,145800,35039977,1097,1097,1097,1097,100
20240110,145700,34930277,1097,1097,1097,1097,0
20240110,145600,34930277,1097,1097,1097,1097,0
20240110,145500,34930277,1097,1097,1097,1097,0
20240110,145400,34930277,1097,1097,1097,1097,0
20240110,145300,34930277,1097,1097,1097,1097,1
20240110,145200,34929180,1098,1098,1098,1098,0
20240110,145100,34929180,1098,1098,1098,1098,0
20240110,145000,34929180,1098,1097,1098,1097,2
20240110,144900,34926985,1095,1091,1095,1091,3
20240110,144800,34923706,1090,1090,1090,1090,1
20240110,144700,34922616,1090,1088,1090,1088,6170
20240110,144600,28197401,1088,1088,1088,1088,0
20240110,144500,28197401,1088,1088,1088,1088,0
20240110,144400,28197401,1088,1088,1088,1088,0
20240110,144300,28197401,1088,1088,1088,1088,15
20240110,144200,28181081,1089,1089,1089,1089,0
20240110,144100,28181081,1089,1089,1089,1089,0
20240110,144000,28181081,1089,1089,1089,1089,1
20240110,143900,28179992,1090,1090,1090,1090,4
20240110,143800,28175632,1090,1090,1090,1090,0
20240110,143700,28175632,1090,1089,1090,1089,50
20240110,143600,28121181,1089,1089,1089,1089,0
20240110,143500,28121181,1089,1089,1089,1089,0
20240110,143400,28121181,1089,1089,1089,1089,0
20240110,143300,28121181,1089,1089,1089,1089,5
20240110,143200,28115736,1089,1089,1089,1089,6
20240110,143100,28109202,1089,1089,1089,1089,0
20240110,143000,28109202,1089,1089,1089,1089,0
20240110,142900,28109202,1089,1089,1089,1089,20
20240110,142800,28087422,1090,1090,1090,1090,306
20240110,142700,27753882,1089,1089,1089,1089,0
20240110,142600,27753882,1089,1089,1089,1089,0
20240110,142500,27753882,1089,1089,1089,1089,3109
20240110,142400,24368181,1089,1089,1089,1089,0
20240110,142300,24368181,1089,1089,1089,1089,1891
20240110,142200,22308882,1089,1089,1089,1089,0
20240110,142100,22308882,1089,1089,1089,1089,0
20240110,142000,22308882,1089,1089,1089,1089,70
20240110,141900,22232652,1089,1089,1089,1089,0
20240110,141800,22232652,1089,1089,1089,1089,0
20240110,141700,22232652,1089,1089,1089,1089,0
20240110,141600,22232652,1089,1089,1089,1089,0
20240110,141500,22232652,1089,1089,1089,1089,60
20240110,141400,22167312,1090,1090,1090,1090,0
20240110,141300,22167312,1090,1090,1090,1090,0
20240110,141200,22167312,1090,1090,1090,1090,0
20240110,141100,22167312,1090,1090,1090,1090,0
20240110,141000,22167312,1090,1090,1090,1090,0
20240110,140900,22167312,1090,1090,1090,1090,30
20240110,140800,22134612,1081,1081,1081,1081,0
20240110,140700,22134612,1081,1081,1081,1081,0
20240110,140600,22134612,1081,1089,1089,1081,3741
20240110,140500,18080752,1089,1089,1089,1089,0
20240110,140400,18080752,1089,1089,1089,1089,144
20240110,140300,17923936,1089,1090,1090,1089,505
20240110,140200,17373491,1090,1090,1090,1090,0
20240110,140100,17373491,1090,1090,1090,1090,0
20240110,140000,17373491,1090,1090,1090,1090,0
20240110,135900,17373491,1090,1090,1090,1090,0
20240110,135800,17373491,1090,1090,1090,1090,306
20240110,135700,17039951,1089,1089,1089,1089,0
20240110,135600,17039951,1089,1090,1090,1089,3
20240110,135500,17036683,1089,1089,1089,1089,1
20240110,135400,17035594,1090,1090,1090,1090,50
20240110,135300,16981094,1090,1090,1090,1090,0
20240110,135200,16981094,1090,1090,1090,1090,0
20240110,135100,16981094,1090,1089,1090,1089,3
20240110,135000,16977826,1090,1089,1090,1089,129
20240110,134900,16837235,1089,1089,1090,1089,76
20240110,134800,16754421,1089,1090,1090,1089,321
20240110,134700,16404552,1090,1090,1090,1090,1
20240110,134600,16403462,1090,1090,1090,1090,2
20240110,134500,16401282,1090,1090,1090,1090,11
20240110,134400,16389292,1088,1088,1088,1088,0
20240110,134300,16389292,1088,1088,1088,1088,3
20240110,134200,16386028,1088,1088,1088,1088,2
20240110,134100,16383852,1088,1088,1088,1088,42
20240110,134000,16338156,1088,1088,1088,1088,1
20240110,133900,16337068,1088,1088,1088,1088,10
20240110,133800,16326188,1088,1088,1088,1088,9
20240110,133700,16316396,1088,1090,1090,1088,136
20240110,133600,16168388,1090,1090,1090,1090,0
20240110,133500,16168388,1090,1090,1090,1090,4
20240110,133400,16164028,1090,1090,1090,1090,0
20240110,133300,16164028,1090,1090,1090,1090,0
20240110,133200,16164028,1090,1090,1090,1090,0
20240110,133100,16164028,1090,1090,1090,1090,0
20240110,133000,16164028,1090,1090,1090,1090,0
20240110,132900,16164028,1090,1090,1090,1090,0
20240110,132800,16164028,1090,1090,1090,1090,0
20240110,132700,16164028,1090,1090,1090,1090,0
20240110,132600,16164028,1090,1090,1090,1090,0
20240110,132500,16164028,1090,1090,1090,1090,0
20240110,132400,16164028,1090,1090,1090,1090,0
20240110,132300,16164028,1090,1090,1090,1090,0
20240110,132200,16164028,1090,1090,1090,1090,0
20240110,132100,16164028,1090,1090,1090,1090,0
20240110,132000,16164028,1090,1090,1090,1090,0
20240110,131900,16164028,1090,1090,1090,1090,5
20240110,131800,16158578,1090,1090,1090,1090,500
20240110,131700,15613578,1090,1090,1090,1090,0
20240110,131600,15613578,1090,1090,1090,1090,1
20240110,131500,15612488,1090,1090,1090,1090,20
20240110,131400,15590688,1090,1090,1090,1090,21
20240110,131300,15567798,1088,1090,1090,1088,300
20240110,131200,15240941,1090,1095,1095,1090,1433
20240110,131100,13677035,1098,1098,1098,1098,0
20240110,131000,13677035,1098,1098,1098,1098,0
20240110,130900,13677035,1098,1098,1098,1098,0
20240110,130800,13677035,1098,1098,1098,1098,0
20240110,130700,13677035,1098,1098,1098,1098,0
20240110,130600,13677035,1098,1098,1098,1098,0
20240110,130500,13677035,1098,1098,1098,1098,0
20240110,130400,13677035,1098,1098,1098,1098,0
20240110,130300,13677035,1098,1098,1098,1098,0
20240110,130200,13677035,1098,1098,1098,1098,0
20240110,130100,13677035,1098,1098,1098,1098,0
20240110,130000,13677035,1098,1098,1098,1098,0
20240110,125900,13677035,1098,1098,1098,1098,0
20240110,125800,13677035,1098,1098,1098,1098,0
20240110,125700,13677035,1098,1098,1098,1098,0
20240110,125600,13677035,1098,1098,1098,1098,0
20240110,125500,13677035,1098,1094,1098,1094,792
20240110,125400,12810460,1094,1094,1094,1094,0
20240110,125300,12810460,1094,1094,1094,1094,0
20240110,125200,12810460,1094,1096,1096,1094,100
20240110,125100,12700947,1097,1097,1097,1097,0
20240110,125000,12700947,1097,1097,1097,1097,0
20240110,124900,12700947,1097,1097,1097,1097,2
20240110,124800,12698753,1103,1103,1103,1103,0
20240110,124700,12698753,1103,1103,1103,1103,0
20240110,124600,12698753,1103,1103,1103,1103,0
20240110,124500,12698753,1103,1103,1103,1103,0
20240110,124400,12698753,1103,1103,1103,1103,0
20240110,124300,12698753,1103,1103,1103,1103,1
20240110,124200,12697650,1103,1098,1103,1098,1083
20240110,124100,11508102,1098,1098,1098,1098,0
20240110,124000,11508102,1098,1098,1098,1098,0
20240110,123900,11508102,1098,1098,1098,1098,0
20240110,123800,11508102,1098,1098,1098,1098,2
20240110,123700,11505906,1099,1101,1103,1099,5
20240110,123600,11500400,1100,1100,1100,1100,0
20240110,123500,11500400,1100,1100,1100,1100,0
20240110,123400,11500400,1100,1100,1100,1100,95
20240110,123300,11395900,1098,1098,1098,1098,0
20240110,123200,11395900,1098,1098,1098,1098,0
20240110,123100,11395900,1098,1098,1098,1098,0
20240110,123000,11395900,1098,1099,1099,1098,43
20240110,122900,11348644,1099,1099,1099,1099,0
20240110,122800,11348644,1099,1099,1099,1099,2
20240110,122700,11346446,1100,1100,1100,1100,0
20240110,122600,11346446,1100,1100,1100,1100,0
20240110,122500,11346446,1100,1100,1100,1100,0
20240110,122400,11346446,1100,1099,1100,1099,3
20240110,122300,11343148,1099,1099,1099,1099,0
20240110,122200,11343148,1099,1099,1099,1099,0
20240110,122100,11343148,1099,1099,1099,1099,1
20240110,122000,11342049,1100,1100,1100,1100,6
20240110,121900,11335449,1100,1100,1100,1100,0
20240110,121800,11335449,1100,1100,1100,1100,2
20240110,121700,11333249,1100,1100,1100,1100,6
20240110,121600,11326649,1100,1100,1100,1100,90
20240110,121500,11227649,1104,1104,1104,1104,0
20240110,121400,11227649,1104,1104,1104,1104,1
20240110,121300,11226545,1100,1100,1100,1100,1
20240110,121200,11225445,1100,1100,1100,1100,4
20240110,121100,11221045,1101,1102,1102,1101,2
20240110,121000,11218842,1104,1104,1104,1104,0
20240110,120900,11218842,1104,1104,1104,1104,0
20240110,120800,11218842,1104,1104,1104,1104,0
20240110,120700,11218842,1104,1104,1104,1104,0
20240110,120600,11218842,1104,1104,1104,1104,0
20240110,120500,11218842,1104,1104,1104,1104,0
20240110,120400,11218842,1104,1104,1104,1104,0
20240110,120300,11218842,1104,1104,1104,1104,0
20240110,120200,11218842,1104,1104,1104,1104,0
20240110,120100,11218842,1104,1104,1104,1104,0
20240110,120000,11218842,1104,1104,1104,1104,0
20240110,115900,11218842,1104,1104,1104,1104,0
20240110,115800,11218842,1104,1104,1104,1104,0
20240110,115700,11218842,1104,1104,1104,1104,0
20240110,115600,11218842,1104,1104,1104,1104,0
20240110,115500,11218842,1104,1104,1104,1104,0
20240110,115400,11218842,1104,1104,1104,1104,0
20240110,115300,11218842,1104,1104,1104,1104,0
20240110,115200,11218842,1104,1104,1104,1104,0
20240110,115100,11218842,1104,1104,1104,1104,0
20240110,115000,11218842,1104,1104,1104,1104,0
20240110,114900,11218842,1104,1104,1104,1104,0
20240110,114800,11218842,1104,1104,1104,1104,0
20240110,114700,11218842,1104,1104,1104,1104,0
20240110,114600,11218842,1104,1104,1104,1104,0
20240110,114500,11218842,1104,1104,1104,1104,0
20240110,114400,11218842,1104,1104,1104,1104,0
20240110,114300,11218842,1104,1104,1104,1104,0
20240110,114200,11218842,1104,1104,1104,1104,0
20240110,114100,11218842,1104,1104,1104,1104,1
20240110,114000,11217738,1104,1104,1104,1104,0
20240110,113900,11217738,1104,1104,1104,1104,0
20240110,113800,11217738,1104,1104,1104,1104,0
20240110,113700,11217738,1104,1104,1104,1104,0
20240110,113600,11217738,1104,1104,1104,1104,0
20240110,113500,11217738,1104,1104,1104,1104,0
20240110,113400,11217738,1104,1104,1104,1104,0
20240110,113300,11217738,1104,1104,1104,1104,0
20240110,113200,11217738,1104,1104,1104,1104,0
20240110,113100,11217738,1104,1103,1104,1103,2
20240110,113000,11215531,1104,1104,1104,1104,0
20240110,112900,11215531,1104,1104,1104,1104,0
20240110,112800,11215531,1104,1100,1104,1100,33
20240110,112700,11179168,1100,1100,1101,1100,5
20240110,112600,11173667,1101,1100,1101,1100,4
20240110,112500,11169266,1101,1101,1101,1100,73
20240110,112400,11088896,1101,1101,1101,1101,0
20240110,112300,11088896,1101,1102,1102,1101,2
20240110,112200,11086693,1103,1103,1103,1103,0
20240110,112100,11086693,1103,1103,1103,1103,1
20240110,112000,11085590,1104,1104,1104,1104,0
20240110,111900,11085590,1104,1104,1104,1104,0
20240110,111800,11085590,1104,1104,1104,1104,0
20240110,111700,11085590,1104,1104,1104,1104,0
20240110,111600,11085590,1104,1104,1104,1104,0
20240110,111500,11085590,1104,1104,1104,1104,0
20240110,111400,11085590,1104,1104,1104,1104,0
20240110,111300,11085590,1104,1101,1104,1101,501
20240110,111200,10532489,1104,1104,1104,1104,0
20240110,111100,10532489,1104,1104,1104,1104,0
20240110,111000,10532489,1104,1104,1104,1104,0
20240110,110900,10532489,1104,1104,1104,1104,0
20240110,110800,10532489,1104,1104,1104,1104,0
20240110,110700,10532489,1104,1104,1104,1104,0
20240110,110600,10532489,1104,1104,1104,1104,0
20240110,110500,10532489,1104,1104,1104,1104,0
20240110,110400,10532489,1104,1104,1104,1104,0
20240110,110300,10532489,1104,1104,1104,1104,0
20240110,110200,10532489,1104,1104,1104,1104,0
20240110,110100,10532489,1104,1103,1104,1103,2
20240110,110000,10530282,1103,1103,1103,1103,0
20240110,105900,10530282,1103,1103,1103,1103,0
20240110,105800,10530282,1103,1103,1103,1103,0
20240110,105700,10530282,1103,1103,1103,1103,50
20240110,105600,10475132,1103,1103,1103,1103,0
20240110,105500,10475132,1103,1103,1103,1103,0
20240110,105400,10475132,1103,1103,1103,1103,0
20240110,105300,10475132,1103,1103,1103,1103,0
20240110,105200,10475132,1103,1103,1103,1103,0
20240110,105100,10475132,1103,1103,1103,1103,0
20240110,105000,10475132,1103,1103,1103,1103,0
20240110,104900,10475132,1103,1103,1103,1103,2
20240110,104800,10472926,1103,1103,1103,1103,0
20240110,104700,10472926,1103,1103,1103,1103,0
20240110,104600,10472926,1103,1103,1103,1103,13
20240110,104500,10458587,1103,1103,1103,1103,0
20240110,104400,10458587,1103,1103,1103,1103,0
20240110,104300,10458587,1103,1103,1103,1103,10
20240110,104200,10447557,1103,1103,1103,1103,0
20240110,104100,10447557,1103,1103,1103,1103,5
20240110,104000,10442042,1103,1103,1103,1103,1
20240110,103900,10440939,1102,1103,1103,1102,70
20240110,103800,10363730,1103,1103,1103,1103,0
20240110,103700,10363730,1103,1104,1104,1103,5
20240110,103600,10358212,1104,1104,1104,1104,9
20240110,103500,10348276,1104,1104,1104,1104,9
20240110,103400,10338340,1104,1104,1104,1104,67
20240110,103300,10264372,1104,1104,1104,1104,4
20240110,103200,10259956,1104,1104,1104,1104,0
20240110,103100,10259956,1104,1104,1104,1104,0
20240110,103000,10259956,1104,1104,1104,1104,0
20240110,102900,10259956,1104,1104,1104,1104,0
20240110,102800,10259956,1104,1104,1104,1104,0
20240110,102700,10259956,1104,1104,1104,1104,4
20240110,102600,10255540,1107,1106,1107,1106,55
20240110,102500,10194683,1104,1104,1104,1104,2
20240110,102400,10192475,1104,1104,1104,1104,2
20240110,102300,10190267,1104,1104,1104,1104,32
20240110,102200,10154939,1106,1106,1106,1106,0
20240110,102100,10154939,1106,1106,1106,1106,0
20240110,102000,10154939,1106,1106,1106,1106,0
20240110,101900,10154939,1106,1104,1106,1104,6
20240110,101800,10148311,1106,1106,1106,1106,0
20240110,101700,10148311,1106,1106,1106,1106,1
20240110,101600,10147205,1104,1104,1104,1104,4
20240110,101500,10142789,1104,1104,1104,1104,24
20240110,101400,10116293,1106,1106,1106,1106,2
20240110,101300,10114081,1106,1106,1106,1106,70
20240110,101200,10036661,1106,1108,1108,1106,11
20240110,101100,10024484,1110,1110,1111,1109,6
20240110,101000,10017824,1106,1110,1111,1106,6
20240110,100900,10011173,1111,1111,1111,1106,7
20240110,100800,10003411,1105,1111,1111,1105,9
20240110,100700,9993445,1113,1113,1113,1113,0
20240110,100600,9993445,1113,1112,1113,1111,4
20240110,100500,9988997,1113,1112,1113,1112,227
20240110,100400,9736571,1113,1112,1113,1112,957
20240110,100300,8672386,1112,1112,1112,1112,1
20240110,100200,8671274,1112,1110,1112,1110,3
20240110,100100,8667940,1112,1112,1112,1112,0
20240110,100000,8667940,1112,1112,1112,1112,0
20240110,095900,8667940,1112,1112,1112,1112,0
20240110,095800,8667940,1112,1112,1112,1112,1
20240110,095700,8666828,1107,1111,1112,1107,21
20240110,095600,8643497,1111,1110,1111,1108,7
20240110,095500,8635732,1112,1111,1112,1109,16
20240110,095400,8617950,1114,1103,1114,1103,443
20240110,095300,8129270,1103,1103,1103,1103,0
20240110,095200,8129270,1103,1103,1103,1103,500
20240110,095100,7577770,1103,1103,1103,1103,10
20240110,095000,7566740,1102,1102,1102,1102,1
20240110,094900,7565638,1091,1102,1103,1091,21
20240110,094800,7542557,1100,1101,1101,1100,102
20240110,094700,7430356,1102,1102,1102,1102,1
20240110,094600,7429254,1103,1102,1103,1102,7
20240110,094500,7421537,1102,1102,1102,1102,2
20240110,094400,7419333,1103,1103,1103,1103,0
20240110,094300,7419333,1103,1098,1103,1098,20
20240110,094200,7397333,1097,1097,1097,1097,38
20240110,094100,7355647,1097,1097,1097,1097,0
20240110,094000,7355647,1097,1097,1097,1097,1
20240110,093900,7354550,1097,1097,1097,1097,0
20240110,093800,7354550,1097,1097,1097,1097,0
20240110,093700,7354550,1097,1097,1097,1097,0
20240110,093600,7354550,1097,1097,1097,1097,0
20240110,093500,7354550,1097,1091,1097,1091,8
20240110,093400,7345802,1091,1091,1091,1091,1
20240110,093300,7344711,1091,1092,1092,1091,9
20240110,093200,7334884,1092,1092,1092,1092,1
20240110,093100,7333792,1092,1093,1093,1092,22
20240110,093000,7309747,1093,1095,1095,1093,3
20240110,092900,7306465,1096,1096,1096,1096,0
20240110,092800,7306465,1096,1098,1098,1096,101
20240110,092700,7195619,1098,1098,1098,1098,0
20240110,092600,7195619,1098,1098,1098,1098,1
20240110,092500,7194521,1097,1097,1097,1097,1
20240110,092400,7193424,1098,1098,1098,1098,0
20240110,092300,7193424,1098,1098,1098,1098,0
20240110,092200,7193424,1098,1098,1098,1098,1
20240110,092100,7192326,1099,1103,1103,1099,3
20240110,092000,7189022,1102,1103,1103,1100,14
20240110,091900,7173595,1102,1093,1102,1093,8
20240110,091800,7164822,1093,1094,1094,1093,50
20240110,091700,7110134,1084,1084,1084,1084,0
20240110,091600,7110134,1084,1093,1093,1084,250
20240110,091500,6838959,1094,1094,1094,1094,0
20240110,091400,6838959,1094,1094,1094,1094,0
20240110,091300,6838959,1094,1094,1094,1094,0
20240110,091200,6838959,1094,1095,1095,1094,3583
20240110,091100,2919147,1104,1104,1104,1104,7
20240110,091000,2911419,1104,1104,1104,1104,0
20240110,090900,2911419,1104,1104,1104,1104,0
20240110,090800,2911419,1104,1104,1104,1104,0
20240110,090700,2911419,1104,1104,1104,1104,1
20240110,090600,2910315,1094,1095,1104,1094,124
20240110,090500,2774648,1104,1116,1117,1097,1028
20240110,090400,1646285,1117,1099,1117,1098,84
20240110,090300,1553530,1099,1099,1099,1099,5
20240110,090200,1548035,1094,1094,1094,1094,1079
20240110,090100,367609,1094,1099,1100,1094,104
20240110,090000,253808,1094,1094,1094,1094,232