KissMeData/044480/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,192500,24142182,1129,1129,1129,1129,1239
20240102,192400,24142182,1129,1129,1129,1129,0
20240102,192300,24142182,1129,1129,1129,1129,0
20240102,192200,24142182,1129,1129,1129,1129,0
20240102,192100,24142182,1129,1129,1129,1129,0
20240102,192000,24142182,1129,1129,1129,1129,0
20240102,191900,24142182,1129,1129,1129,1129,0
20240102,191800,24142182,1129,1129,1129,1129,0
20240102,191700,24142182,1129,1129,1129,1129,0
20240102,191600,24142182,1129,1129,1129,1129,0
20240102,191500,24142182,1129,1129,1129,1129,0
20240102,191400,24142182,1129,1129,1129,1129,0
20240102,191300,24142182,1129,1129,1129,1129,0
20240102,191200,24142182,1129,1129,1129,1129,0
20240102,191100,24142182,1129,1129,1129,1129,0
20240102,191000,24142182,1129,1129,1129,1129,0
20240102,190900,24142182,1129,1129,1129,1129,0
20240102,190800,24142182,1129,1129,1129,1129,0
20240102,190700,24142182,1129,1129,1129,1129,0
20240102,190600,24142182,1129,1129,1129,1129,0
20240102,190500,24142182,1129,1129,1129,1129,0
20240102,190400,24142182,1129,1129,1129,1129,0
20240102,190300,24142182,1129,1129,1129,1129,0
20240102,190200,24142182,1129,1129,1129,1129,0
20240102,190100,24142182,1129,1129,1129,1129,0
20240102,190000,24142182,1129,1129,1129,1129,0
20240102,185900,24142182,1129,1129,1129,1129,0
20240102,185800,24142182,1129,1129,1129,1129,0
20240102,185700,24142182,1129,1129,1129,1129,0
20240102,185600,24142182,1129,1129,1129,1129,0
20240102,185500,24142182,1129,1129,1129,1129,1239
20240102,185400,24142182,1129,1129,1129,1129,0
20240102,185300,24142182,1129,1129,1129,1129,0
20240102,185200,24142182,1129,1129,1129,1129,0
20240102,185100,24142182,1129,1129,1129,1129,0
20240102,185000,24142182,1129,1129,1129,1129,0
20240102,184900,24142182,1129,1129,1129,1129,0
20240102,184800,24142182,1129,1129,1129,1129,0
20240102,184700,24142182,1129,1129,1129,1129,0
20240102,184600,24142182,1129,1129,1129,1129,0
20240102,184500,24142182,1129,1129,1129,1129,0
20240102,184400,24142182,1129,1129,1129,1129,0
20240102,184300,24142182,1129,1129,1129,1129,0
20240102,184200,24142182,1129,1129,1129,1129,0
20240102,184100,24142182,1129,1129,1129,1129,0
20240102,184000,24142182,1129,1129,1129,1129,0
20240102,183900,24142182,1129,1129,1129,1129,0
20240102,183800,24142182,1129,1129,1129,1129,0
20240102,183700,24142182,1129,1129,1129,1129,0
20240102,183600,24142182,1129,1129,1129,1129,0
20240102,183500,24142182,1129,1129,1129,1129,0
20240102,183400,24142182,1129,1129,1129,1129,0
20240102,183300,24142182,1129,1129,1129,1129,0
20240102,183200,24142182,1129,1129,1129,1129,0
20240102,183100,24142182,1129,1129,1129,1129,0
20240102,183000,24142182,1129,1129,1129,1129,0
20240102,182900,24142182,1129,1129,1129,1129,0
20240102,182800,24142182,1129,1129,1129,1129,0
20240102,182700,24142182,1129,1129,1129,1129,0
20240102,182600,24142182,1129,1129,1129,1129,0
20240102,182500,24142182,1129,1129,1129,1129,1239
20240102,182400,24142182,1129,1129,1129,1129,0
20240102,182300,24142182,1129,1129,1129,1129,0
20240102,182200,24142182,1129,1129,1129,1129,0
20240102,182100,24142182,1129,1129,1129,1129,0
20240102,182000,24142182,1129,1129,1129,1129,0
20240102,181900,24142182,1129,1129,1129,1129,0
20240102,181800,24142182,1129,1129,1129,1129,0
20240102,181700,24142182,1129,1129,1129,1129,0
20240102,181600,24142182,1129,1129,1129,1129,0
20240102,181500,24142182,1129,1129,1129,1129,0
20240102,181400,24142182,1129,1129,1129,1129,0
20240102,181300,24142182,1129,1129,1129,1129,0
20240102,181200,24142182,1129,1129,1129,1129,0
20240102,181100,24142182,1129,1129,1129,1129,0
20240102,181000,24142182,1129,1129,1129,1129,0
20240102,180900,24142182,1129,1129,1129,1129,0
20240102,180800,24142182,1129,1129,1129,1129,0
20240102,180700,24142182,1129,1129,1129,1129,0
20240102,180600,24142182,1129,1129,1129,1129,0
20240102,180500,24142182,1129,1129,1129,1129,0
20240102,180400,24142182,1129,1129,1129,1129,0
20240102,180300,24142182,1129,1129,1129,1129,0
20240102,180200,24142182,1129,1129,1129,1129,0
20240102,180100,24142182,1129,1129,1129,1129,0
20240102,180000,24142182,1129,1129,1129,1129,0
20240102,175900,24142182,1129,1129,1129,1129,0
20240102,175800,24142182,1129,1129,1129,1129,0
20240102,175700,24142182,1129,1129,1129,1129,0
20240102,175600,24142182,1129,1129,1129,1129,0
20240102,175500,24142182,1129,1129,1129,1129,1239
20240102,175400,24142182,1129,1129,1129,1129,0
20240102,175300,24142182,1129,1129,1129,1129,0
20240102,175200,24142182,1129,1129,1129,1129,0
20240102,175100,24142182,1129,1129,1129,1129,0
20240102,175000,24142182,1129,1129,1129,1129,0
20240102,174900,24142182,1129,1129,1129,1129,0
20240102,174800,24142182,1129,1129,1129,1129,0
20240102,174700,24142182,1129,1129,1129,1129,0
20240102,174600,24142182,1129,1129,1129,1129,0
20240102,174500,24142182,1129,1129,1129,1129,0
20240102,174400,24142182,1129,1129,1129,1129,0
20240102,174300,24142182,1129,1129,1129,1129,0
20240102,174200,24142182,1129,1129,1129,1129,0
20240102,174100,24142182,1129,1129,1129,1129,0
20240102,174000,24142182,1129,1129,1129,1129,0
20240102,173900,24142182,1129,1129,1129,1129,0
20240102,173800,24142182,1129,1129,1129,1129,0
20240102,173700,24142182,1129,1129,1129,1129,0
20240102,173600,24142182,1129,1129,1129,1129,0
20240102,173500,24142182,1129,1129,1129,1129,0
20240102,173400,24142182,1129,1129,1129,1129,0
20240102,173300,24142182,1129,1129,1129,1129,0
20240102,173200,24142182,1129,1129,1129,1129,0
20240102,173100,24142182,1129,1129,1129,1129,0
20240102,173000,24142182,1129,1129,1129,1129,0
20240102,172900,24142182,1129,1129,1129,1129,0
20240102,172800,24142182,1129,1129,1129,1129,0
20240102,172700,24142182,1129,1129,1129,1129,0
20240102,172600,24142182,1129,1129,1129,1129,0
20240102,172500,24142182,1129,1129,1129,1129,1239
20240102,172400,24142182,1129,1129,1129,1129,0
20240102,172300,24142182,1129,1129,1129,1129,0
20240102,172200,24142182,1129,1129,1129,1129,0
20240102,172100,24142182,1129,1129,1129,1129,0
20240102,172000,24142182,1129,1129,1129,1129,0
20240102,171900,24142182,1129,1129,1129,1129,0
20240102,171800,24142182,1129,1129,1129,1129,0
20240102,171700,24142182,1129,1129,1129,1129,0
20240102,171600,24142182,1129,1129,1129,1129,0
20240102,171500,24142182,1129,1129,1129,1129,0
20240102,171400,24142182,1129,1129,1129,1129,0
20240102,171300,24142182,1129,1129,1129,1129,0
20240102,171200,24142182,1129,1129,1129,1129,0
20240102,171100,24142182,1129,1129,1129,1129,0
20240102,171000,24142182,1129,1129,1129,1129,0
20240102,170900,24142182,1129,1129,1129,1129,0
20240102,170800,24142182,1129,1129,1129,1129,0
20240102,170700,24142182,1129,1129,1129,1129,0
20240102,170600,24142182,1129,1129,1129,1129,0
20240102,170500,24142182,1129,1129,1129,1129,0
20240102,170400,24142182,1129,1129,1129,1129,0
20240102,170300,24142182,1129,1129,1129,1129,0
20240102,170200,24142182,1129,1129,1129,1129,0
20240102,170100,24142182,1129,1129,1129,1129,0
20240102,170000,24142182,1129,1129,1129,1129,0
20240102,165900,24142182,1129,1129,1129,1129,0
20240102,165800,24142182,1129,1129,1129,1129,0
20240102,165700,24142182,1129,1129,1129,1129,0
20240102,165600,24142182,1129,1129,1129,1129,0
20240102,165500,24142182,1129,1129,1129,1129,1239
20240102,165400,24142182,1129,1129,1129,1129,0
20240102,165300,24142182,1129,1129,1129,1129,0
20240102,165200,24142182,1129,1129,1129,1129,0
20240102,165100,24142182,1129,1129,1129,1129,0
20240102,165000,24142182,1129,1129,1129,1129,0
20240102,164900,24142182,1129,1129,1129,1129,0
20240102,164800,24142182,1129,1129,1129,1129,0
20240102,164700,24142182,1129,1129,1129,1129,0
20240102,164600,24142182,1129,1129,1129,1129,0
20240102,164500,24142182,1129,1129,1129,1129,0
20240102,164400,24142182,1129,1129,1129,1129,0
20240102,164300,24142182,1129,1129,1129,1129,0
20240102,164200,24142182,1129,1129,1129,1129,0
20240102,164100,24142182,1129,1129,1129,1129,0
20240102,164000,24142182,1129,1129,1129,1129,0
20240102,163900,24142182,1129,1129,1129,1129,0
20240102,163800,24142182,1129,1129,1129,1129,0
20240102,163700,24142182,1129,1129,1129,1129,0
20240102,163600,24142182,1129,1129,1129,1129,0
20240102,163500,24142182,1129,1129,1129,1129,0
20240102,163400,24142182,1129,1129,1129,1129,0
20240102,163300,24142182,1129,1129,1129,1129,0
20240102,163200,24142182,1129,1129,1129,1129,0
20240102,163100,24142182,1129,1129,1129,1129,0
20240102,163000,24142182,1129,1129,1129,1129,0
20240102,162900,24142182,1129,1129,1129,1129,0
20240102,162800,24142182,1129,1129,1129,1129,0
20240102,162700,24142182,1129,1129,1129,1129,0
20240102,162600,24142182,1129,1129,1129,1129,0
20240102,162500,24142182,1129,1129,1129,1129,1239
20240102,162400,24142182,1129,1129,1129,1129,0
20240102,162300,24142182,1129,1129,1129,1129,0
20240102,162200,24142182,1129,1129,1129,1129,0
20240102,162100,24142182,1129,1129,1129,1129,0
20240102,162000,24142182,1129,1129,1129,1129,0
20240102,161900,24142182,1129,1129,1129,1129,0
20240102,161800,24142182,1129,1129,1129,1129,0
20240102,161700,24142182,1129,1129,1129,1129,0
20240102,161600,24142182,1129,1129,1129,1129,0
20240102,161500,24142182,1129,1129,1129,1129,0
20240102,161400,24142182,1129,1129,1129,1129,0
20240102,161300,24142182,1129,1129,1129,1129,0
20240102,161200,24142182,1129,1129,1129,1129,0
20240102,161100,24142182,1129,1129,1129,1129,0
20240102,161000,24142182,1129,1129,1129,1129,0
20240102,160900,24142182,1129,1129,1129,1129,0
20240102,160800,24142182,1129,1129,1129,1129,0
20240102,160700,24142182,1129,1129,1129,1129,0
20240102,160600,24142182,1129,1129,1129,1129,0
20240102,160500,24142182,1129,1129,1129,1129,0
20240102,160400,24142182,1129,1129,1129,1129,0
20240102,160300,24142182,1129,1129,1129,1129,0
20240102,160200,24142182,1129,1129,1129,1129,0
20240102,160100,24142182,1129,1129,1129,1129,0
20240102,160000,24142182,1129,1129,1129,1129,0
20240102,155900,24142182,1129,1129,1129,1129,0
20240102,155800,24142182,1129,1129,1129,1129,0
20240102,155700,24142182,1129,1129,1129,1129,0
20240102,155600,24142182,1129,1129,1129,1129,0
20240102,155500,24142182,1129,1129,1129,1129,1239
20240102,155400,24142182,1129,1129,1129,1129,0
20240102,155300,24142182,1129,1129,1129,1129,0
20240102,155200,24142182,1129,1129,1129,1129,0
20240102,155100,24142182,1129,1129,1129,1129,0
20240102,155000,24142182,1129,1129,1129,1129,0
20240102,154900,24142182,1129,1129,1129,1129,0
20240102,154800,24142182,1129,1129,1129,1129,0
20240102,154700,24142182,1129,1129,1129,1129,0
20240102,154600,24142182,1129,1129,1129,1129,0
20240102,154500,24142182,1129,1129,1129,1129,0
20240102,154400,24142182,1129,1129,1129,1129,0
20240102,154300,24142182,1129,1129,1129,1129,0
20240102,154200,24142182,1129,1129,1129,1129,0
20240102,154100,24142182,1129,1129,1129,1129,0
20240102,154000,24142182,1129,1129,1129,1129,0
20240102,153900,24142182,1129,1129,1129,1129,0
20240102,153800,24142182,1129,1129,1129,1129,0
20240102,153700,24142182,1129,1129,1129,1129,0
20240102,153600,24142182,1129,1129,1129,1129,0
20240102,153500,24142182,1129,1129,1129,1129,0
20240102,153400,24142182,1129,1129,1129,1129,0
20240102,153300,24142182,1129,1129,1129,1129,0
20240102,153200,24142182,1129,1129,1129,1129,0
20240102,153100,24142182,1129,1129,1129,1129,0
20240102,153000,24142182,1129,1129,1129,1129,1239
20240102,152900,22743351,1129,1129,1129,1129,0
20240102,152800,22743351,1129,1129,1129,1129,0
20240102,152700,22743351,1129,1129,1129,1129,0
20240102,152600,22743351,1129,1129,1129,1129,0
20240102,152500,22743351,1129,1129,1129,1129,0
20240102,152400,22743351,1129,1129,1129,1129,0
20240102,152300,22743351,1129,1129,1129,1129,0
20240102,152200,22743351,1129,1129,1129,1129,0
20240102,152100,22743351,1129,1129,1129,1129,0
20240102,152000,22743351,1129,1129,1129,1129,0
20240102,151900,22743351,1129,1129,1129,1129,474
20240102,151800,22208205,1129,1129,1129,1129,0
20240102,151700,22208205,1129,1129,1129,1129,0
20240102,151600,22208205,1129,1129,1129,1129,0
20240102,151500,22208205,1129,1129,1129,1129,929
20240102,151400,21159364,1130,1128,1130,1128,129
20240102,151300,21013779,1128,1128,1128,1128,1
20240102,151200,21012651,1128,1129,1129,1128,213
20240102,151100,20772298,1129,1129,1129,1129,0
20240102,151000,20772298,1129,1129,1129,1129,4
20240102,150900,20767782,1129,1129,1129,1129,0
20240102,150800,20767782,1129,1129,1129,1129,0
20240102,150700,20767782,1129,1129,1129,1129,10
20240102,150600,20756492,1129,1129,1129,1129,0
20240102,150500,20756492,1129,1129,1129,1129,88
20240102,150400,20657140,1128,1128,1128,1128,0
20240102,150300,20657140,1128,1128,1128,1128,0
20240102,150200,20657140,1128,1128,1128,1128,0
20240102,150100,20657140,1128,1128,1128,1128,1000
20240102,150000,19529140,1129,1129,1129,1129,146
20240102,145900,19364306,1129,1129,1129,1129,0
20240102,145800,19364306,1129,1129,1129,1129,0
20240102,145700,19364306,1129,1129,1129,1129,1
20240102,145600,19363177,1128,1128,1128,1128,0
20240102,145500,19363177,1128,1128,1128,1128,0
20240102,145400,19363177,1128,1128,1128,1128,0
20240102,145300,19363177,1128,1128,1128,1128,408
20240102,145200,18902953,1129,1129,1129,1129,0
20240102,145100,18902953,1129,1129,1129,1129,97
20240102,145000,18793440,1129,1129,1129,1129,3
20240102,144900,18790053,1129,1129,1129,1129,0
20240102,144800,18790053,1129,1129,1129,1129,0
20240102,144700,18790053,1129,1129,1129,1129,0
20240102,144600,18790053,1129,1129,1129,1129,1
20240102,144500,18788924,1128,1128,1128,1128,0
20240102,144400,18788924,1128,1128,1128,1128,0
20240102,144300,18788924,1128,1128,1128,1128,0
20240102,144200,18788924,1128,1128,1128,1128,1
20240102,144100,18787796,1128,1128,1128,1128,0
20240102,144000,18787796,1128,1128,1128,1128,0
20240102,143900,18787796,1128,1128,1128,1128,0
20240102,143800,18787796,1128,1128,1128,1128,18
20240102,143700,18767492,1128,1128,1128,1128,0
20240102,143600,18767492,1128,1128,1128,1128,0
20240102,143500,18767492,1128,1128,1128,1128,1
20240102,143400,18766364,1129,1129,1129,1129,0
20240102,143300,18766364,1129,1129,1129,1129,0
20240102,143200,18766364,1129,1129,1129,1129,0
20240102,143100,18766364,1129,1129,1129,1129,0
20240102,143000,18766364,1129,1129,1129,1129,0
20240102,142900,18766364,1129,1129,1129,1129,983
20240102,142800,17656557,1130,1130,1130,1130,0
20240102,142700,17656557,1130,1130,1130,1130,54
20240102,142600,17595537,1131,1131,1131,1131,0
20240102,142500,17595537,1131,1131,1131,1131,0
20240102,142400,17595537,1131,1131,1131,1131,1
20240102,142300,17594406,1130,1130,1130,1130,0
20240102,142200,17594406,1130,1130,1130,1130,0
20240102,142100,17594406,1130,1130,1130,1130,0
20240102,142000,17594406,1130,1130,1130,1130,0
20240102,141900,17594406,1130,1130,1130,1130,0
20240102,141800,17594406,1130,1130,1130,1130,0
20240102,141700,17594406,1130,1130,1130,1130,0
20240102,141600,17594406,1130,1130,1130,1130,0
20240102,141500,17594406,1130,1130,1130,1130,0
20240102,141400,17594406,1130,1130,1130,1130,0
20240102,141300,17594406,1130,1130,1130,1130,0
20240102,141200,17594406,1130,1130,1130,1130,0
20240102,141100,17594406,1130,1130,1130,1130,2000
20240102,141000,15334406,1130,1130,1130,1130,3000
20240102,140900,11944406,1131,1131,1131,1131,0
20240102,140800,11944406,1131,1131,1131,1131,0
20240102,140700,11944406,1131,1130,1131,1130,2500
20240102,140600,9117414,1130,1130,1130,1130,0
20240102,140500,9117414,1130,1130,1130,1130,0
20240102,140400,9117414,1130,1130,1130,1130,0
20240102,140300,9117414,1130,1130,1130,1130,0
20240102,140200,9117414,1130,1130,1130,1130,0
20240102,140100,9117414,1130,1130,1130,1130,0
20240102,140000,9117414,1130,1130,1130,1130,0
20240102,135900,9117414,1130,1130,1130,1130,0
20240102,135800,9117414,1130,1130,1130,1130,700
20240102,135700,8326414,1130,1130,1130,1130,0
20240102,135600,8326414,1130,1130,1130,1130,0
20240102,135500,8326414,1130,1130,1130,1130,185
20240102,135400,8117364,1130,1130,1130,1130,0
20240102,135300,8117364,1130,1130,1130,1130,0
20240102,135200,8117364,1130,1130,1130,1130,0
20240102,135100,8117364,1130,1130,1130,1130,0
20240102,135000,8117364,1130,1130,1130,1130,3
20240102,134900,8113974,1130,1130,1130,1130,0
20240102,134800,8113974,1130,1130,1130,1130,0
20240102,134700,8113974,1130,1130,1130,1130,0
20240102,134600,8113974,1130,1130,1130,1130,0
20240102,134500,8113974,1130,1130,1130,1130,100
20240102,134400,8000974,1130,1130,1130,1130,0
20240102,134300,8000974,1130,1130,1130,1130,0
20240102,134200,8000974,1130,1130,1130,1130,1
20240102,134100,7999844,1130,1130,1130,1130,100
20240102,134000,7886844,1130,1130,1130,1130,0
20240102,133900,7886844,1130,1130,1130,1130,0
20240102,133800,7886844,1130,1130,1130,1130,0
20240102,133700,7886844,1130,1130,1130,1130,0
20240102,133600,7886844,1130,1130,1130,1130,0
20240102,133500,7886844,1130,1130,1130,1130,0
20240102,133400,7886844,1130,1130,1130,1130,0
20240102,133300,7886844,1130,1130,1130,1130,0
20240102,133200,7886844,1130,1130,1130,1130,0
20240102,133100,7886844,1130,1130,1130,1130,0
20240102,133000,7886844,1130,1130,1130,1130,20
20240102,132900,7864244,1130,1130,1130,1130,0
20240102,132800,7864244,1130,1130,1130,1130,0
20240102,132700,7864244,1130,1130,1130,1130,0
20240102,132600,7864244,1130,1130,1130,1130,0
20240102,132500,7864244,1130,1130,1130,1130,0
20240102,132400,7864244,1130,1130,1130,1130,0
20240102,132300,7864244,1130,1130,1130,1130,6
20240102,132200,7857464,1130,1130,1130,1130,0
20240102,132100,7857464,1130,1130,1130,1130,0
20240102,132000,7857464,1130,1130,1130,1130,0
20240102,131900,7857464,1130,1130,1130,1130,0
20240102,131800,7857464,1130,1130,1130,1130,0
20240102,131700,7857464,1130,1130,1130,1130,0
20240102,131600,7857464,1130,1130,1130,1130,0
20240102,131500,7857464,1130,1130,1130,1130,20
20240102,131400,7834864,1130,1130,1130,1130,202
20240102,131300,7606604,1131,1131,1131,1131,0
20240102,131200,7606604,1131,1131,1131,1131,10
20240102,131100,7595294,1131,1131,1131,1131,0
20240102,131000,7595294,1131,1131,1131,1131,97
20240102,130900,7485587,1131,1131,1131,1131,0
20240102,130800,7485587,1131,1131,1131,1131,0
20240102,130700,7485587,1131,1131,1131,1131,0
20240102,130600,7485587,1131,1131,1131,1131,0
20240102,130500,7485587,1131,1131,1131,1131,0
20240102,130400,7485587,1131,1131,1131,1131,0
20240102,130300,7485587,1131,1131,1131,1131,1
20240102,130200,7484456,1130,1130,1130,1130,0
20240102,130100,7484456,1130,1130,1130,1130,0
20240102,130000,7484456,1130,1130,1130,1130,0
20240102,125900,7484456,1130,1130,1130,1130,0
20240102,125800,7484456,1130,1130,1130,1130,0
20240102,125700,7484456,1130,1130,1130,1130,50
20240102,125600,7427956,1130,1130,1130,1130,18
20240102,125500,7407616,1130,1130,1130,1130,0
20240102,125400,7407616,1130,1130,1130,1130,0
20240102,125300,7407616,1130,1130,1130,1130,0
20240102,125200,7407616,1130,1130,1130,1130,0
20240102,125100,7407616,1130,1130,1130,1130,0
20240102,125000,7407616,1130,1130,1130,1130,0
20240102,124900,7407616,1130,1130,1130,1130,0
20240102,124800,7407616,1130,1130,1130,1130,0
20240102,124700,7407616,1130,1130,1130,1130,0
20240102,124600,7407616,1130,1130,1130,1130,20
20240102,124500,7385016,1131,1131,1131,1131,0
20240102,124400,7385016,1131,1131,1131,1131,0
20240102,124300,7385016,1131,1131,1131,1131,0
20240102,124200,7385016,1131,1131,1131,1131,0
20240102,124100,7385016,1131,1131,1131,1131,0
20240102,124000,7385016,1131,1131,1131,1131,0
20240102,123900,7385016,1131,1131,1131,1131,0
20240102,123800,7385016,1131,1131,1131,1131,50
20240102,123700,7328466,1131,1131,1131,1131,0
20240102,123600,7328466,1131,1131,1131,1131,0
20240102,123500,7328466,1131,1131,1131,1131,1
20240102,123400,7327335,1132,1132,1132,1132,0
20240102,123300,7327335,1132,1132,1132,1132,0
20240102,123200,7327335,1132,1132,1132,1132,0
20240102,123100,7327335,1132,1132,1132,1132,0
20240102,123000,7327335,1132,1132,1132,1132,0
20240102,122900,7327335,1132,1132,1132,1132,0
20240102,122800,7327335,1132,1132,1132,1132,0
20240102,122700,7327335,1132,1132,1132,1132,0
20240102,122600,7327335,1132,1132,1132,1132,0
20240102,122500,7327335,1132,1132,1132,1132,1
20240102,122400,7326203,1133,1133,1133,1133,0
20240102,122300,7326203,1133,1133,1133,1133,1
20240102,122200,7325070,1129,1130,1130,1129,9
20240102,122100,7314901,1131,1131,1131,1131,0
20240102,122000,7314901,1131,1131,1131,1131,1
20240102,121900,7313770,1132,1132,1132,1132,1
20240102,121800,7312638,1131,1131,1131,1131,2
20240102,121700,7310376,1132,1132,1132,1132,0
20240102,121600,7310376,1132,1132,1132,1132,0
20240102,121500,7310376,1132,1132,1132,1132,0
20240102,121400,7310376,1132,1132,1132,1132,0
20240102,121300,7310376,1132,1132,1132,1132,0
20240102,121200,7310376,1132,1132,1132,1132,0
20240102,121100,7310376,1132,1132,1132,1132,0
20240102,121000,7310376,1132,1132,1132,1132,0
20240102,120900,7310376,1132,1132,1132,1132,0
20240102,120800,7310376,1132,1132,1132,1132,0
20240102,120700,7310376,1132,1132,1132,1132,0
20240102,120600,7310376,1132,1132,1132,1132,0
20240102,120500,7310376,1132,1132,1132,1132,0
20240102,120400,7310376,1132,1132,1132,1132,1
20240102,120300,7309244,1132,1132,1132,1132,0
20240102,120200,7309244,1132,1132,1132,1132,0
20240102,120100,7309244,1132,1132,1132,1132,199
20240102,120000,7083976,1131,1132,1132,1131,78
20240102,115900,6995681,1132,1132,1132,1132,0
20240102,115800,6995681,1132,1132,1132,1132,0
20240102,115700,6995681,1132,1132,1132,1132,6
20240102,115600,6988889,1132,1132,1132,1132,0
20240102,115500,6988889,1132,1132,1132,1132,0
20240102,115400,6988889,1132,1132,1132,1132,1
20240102,115300,6987757,1131,1131,1131,1131,0
20240102,115200,6987757,1131,1131,1131,1131,0
20240102,115100,6987757,1131,1132,1132,1131,201
20240102,115000,6760226,1132,1132,1132,1132,0
20240102,114900,6760226,1132,1132,1132,1132,0
20240102,114800,6760226,1132,1132,1132,1132,0
20240102,114700,6760226,1132,1132,1132,1132,0
20240102,114600,6760226,1132,1132,1132,1132,0
20240102,114500,6760226,1132,1132,1132,1132,0
20240102,114400,6760226,1132,1132,1132,1132,0
20240102,114300,6760226,1132,1132,1132,1132,0
20240102,114200,6760226,1132,1132,1132,1132,0
20240102,114100,6760226,1132,1132,1132,1132,0
20240102,114000,6760226,1132,1132,1132,1132,0
20240102,113900,6760226,1132,1132,1132,1132,0
20240102,113800,6760226,1132,1132,1132,1132,0
20240102,113700,6760226,1132,1131,1132,1131,2
20240102,113600,6757963,1132,1132,1132,1132,0
20240102,113500,6757963,1132,1132,1132,1132,1
20240102,113400,6756831,1132,1132,1132,1132,0
20240102,113300,6756831,1132,1132,1132,1132,0
20240102,113200,6756831,1132,1132,1132,1132,0
20240102,113100,6756831,1132,1132,1132,1132,1
20240102,113000,6755699,1130,1131,1131,1130,2
20240102,112900,6753438,1132,1132,1132,1132,0
20240102,112800,6753438,1132,1132,1132,1132,0
20240102,112700,6753438,1132,1132,1132,1132,1
20240102,112600,6752306,1131,1131,1131,1131,0
20240102,112500,6752306,1131,1131,1131,1131,0
20240102,112400,6752306,1131,1131,1131,1131,0
20240102,112300,6752306,1131,1131,1131,1131,0
20240102,112200,6752306,1131,1131,1131,1131,0
20240102,112100,6752306,1131,1131,1131,1131,0
20240102,112000,6752306,1131,1131,1131,1131,0
20240102,111900,6752306,1131,1131,1131,1131,0
20240102,111800,6752306,1131,1131,1131,1131,500
20240102,111700,6186806,1131,1131,1131,1131,1
20240102,111600,6185675,1132,1132,1132,1132,0
20240102,111500,6185675,1132,1132,1132,1132,0
20240102,111400,6185675,1132,1132,1132,1132,0
20240102,111300,6185675,1132,1132,1132,1132,0
20240102,111200,6185675,1132,1132,1132,1132,1
20240102,111100,6184543,1130,1130,1130,1130,0
20240102,111000,6184543,1130,1130,1130,1130,0
20240102,110900,6184543,1130,1130,1130,1130,10
20240102,110800,6173243,1138,1138,1138,1138,0
20240102,110700,6173243,1138,1138,1138,1138,0
20240102,110600,6173243,1138,1138,1138,1138,0
20240102,110500,6173243,1138,1138,1138,1138,0
20240102,110400,6173243,1138,1138,1138,1138,0
20240102,110300,6173243,1138,1138,1138,1138,0
20240102,110200,6173243,1138,1138,1138,1138,0
20240102,110100,6173243,1138,1138,1138,1138,0
20240102,110000,6173243,1138,1138,1138,1138,0
20240102,105900,6173243,1138,1138,1138,1138,0
20240102,105800,6173243,1138,1138,1138,1138,0
20240102,105700,6173243,1138,1129,1138,1129,12
20240102,105600,6159620,1123,1123,1123,1123,0
20240102,105500,6159620,1123,1123,1123,1123,0
20240102,105400,6159620,1123,1129,1129,1123,4
20240102,105300,6155116,1137,1137,1137,1137,0
20240102,105200,6155116,1137,1137,1137,1137,0
20240102,105100,6155116,1137,1137,1137,1137,0
20240102,105000,6155116,1137,1137,1137,1137,1
20240102,104900,6153979,1139,1139,1139,1139,0
20240102,104800,6153979,1139,1139,1139,1139,0
20240102,104700,6153979,1139,1139,1139,1139,0
20240102,104600,6153979,1139,1139,1139,1139,1
20240102,104500,6152840,1139,1139,1139,1139,0
20240102,104400,6152840,1139,1139,1139,1139,0
20240102,104300,6152840,1139,1139,1139,1139,0
20240102,104200,6152840,1139,1139,1139,1139,0
20240102,104100,6152840,1139,1139,1139,1139,1
20240102,104000,6151701,1139,1139,1139,1120,506
20240102,103900,5584862,1137,1137,1137,1137,0
20240102,103800,5584862,1137,1137,1137,1137,0
20240102,103700,5584862,1137,1137,1137,1137,0
20240102,103600,5584862,1137,1137,1137,1137,1
20240102,103500,5583725,1135,1135,1135,1135,0
20240102,103400,5583725,1135,1135,1135,1135,4
20240102,103300,5579185,1135,1129,1135,1129,4
20240102,103200,5574657,1117,1131,1131,1117,68
20240102,103100,5498157,1142,1142,1142,1142,0
20240102,103000,5498157,1142,1142,1142,1142,0
20240102,102900,5498157,1142,1142,1142,1142,0
20240102,102800,5498157,1142,1142,1142,1142,0
20240102,102700,5498157,1142,1142,1142,1142,0
20240102,102600,5498157,1142,1142,1142,1142,0
20240102,102500,5498157,1142,1132,1142,1130,479
20240102,102400,4952226,1133,1136,1136,1133,4
20240102,102300,4947688,1138,1137,1138,1137,3
20240102,102200,4944276,1138,1138,1138,1138,1
20240102,102100,4943138,1138,1138,1138,1131,22
20240102,102000,4918209,1139,1140,1142,1139,6
20240102,101900,4911369,1140,1141,1141,1140,2
20240102,101800,4909088,1142,1144,1144,1141,605
20240102,101700,4217600,1143,1144,1144,1143,261
20240102,101600,3919215,1143,1141,1143,1138,271
20240102,101500,3609540,1143,1143,1143,1142,5
20240102,101400,3603827,1143,1124,1145,1124,121
20240102,101300,3467552,1130,1123,1130,1123,1281
20240102,101200,2028781,1123,1121,1123,1120,22
20240102,101100,2004126,1123,1123,1123,1123,1
20240102,101000,2003003,1118,1119,1119,1118,44
20240102,100900,1953786,1119,1119,1119,1119,30
20240102,100800,1920216,1116,1124,1124,1116,451
20240102,100700,1416152,1125,1125,1125,1125,1
20240102,100600,1415027,1125,1124,1125,1124,14
20240102,100500,1399290,1124,1120,1125,1120,289
20240102,100400,1074218,1120,1122,1125,1119,22
20240102,100300,1049537,1121,1121,1121,1121,6
20240102,100200,1042811,1120,1120,1120,1120,50
20240102,100100,986811,1129,1125,1129,1125,3
20240102,100000,983430,1115,1115,1115,1115,882