KissMeData/044180/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,192800,125258205,707,707,707,707,687
20240103,192700,125258205,707,707,707,707,0
20240103,192600,125258205,707,707,707,707,0
20240103,192500,125258205,707,707,707,707,0
20240103,192400,125258205,707,707,707,707,0
20240103,192300,125258205,707,707,707,707,0
20240103,192200,125258205,707,707,707,707,0
20240103,192100,125258205,707,707,707,707,0
20240103,192000,125258205,707,707,707,707,0
20240103,191900,125258205,707,707,707,707,0
20240103,191800,125258205,707,707,707,707,0
20240103,191700,125258205,707,707,707,707,0
20240103,191600,125258205,707,707,707,707,0
20240103,191500,125258205,707,707,707,707,0
20240103,191400,125258205,707,707,707,707,0
20240103,191300,125258205,707,707,707,707,0
20240103,191200,125258205,707,707,707,707,0
20240103,191100,125258205,707,707,707,707,0
20240103,191000,125258205,707,707,707,707,0
20240103,190900,125258205,707,707,707,707,0
20240103,190800,125258205,707,707,707,707,0
20240103,190700,125258205,707,707,707,707,0
20240103,190600,125258205,707,707,707,707,0
20240103,190500,125258205,707,707,707,707,0
20240103,190400,125258205,707,707,707,707,0
20240103,190300,125258205,707,707,707,707,0
20240103,190200,125258205,707,707,707,707,0
20240103,190100,125258205,707,707,707,707,0
20240103,190000,125258205,707,707,707,707,0
20240103,185900,125258205,707,707,707,707,0
20240103,185800,125258205,707,707,707,707,687
20240103,185700,125258205,707,707,707,707,0
20240103,185600,125258205,707,707,707,707,0
20240103,185500,125258205,707,707,707,707,0
20240103,185400,125258205,707,707,707,707,0
20240103,185300,125258205,707,707,707,707,0
20240103,185200,125258205,707,707,707,707,0
20240103,185100,125258205,707,707,707,707,0
20240103,185000,125258205,707,707,707,707,0
20240103,184900,125258205,707,707,707,707,0
20240103,184800,125258205,707,707,707,707,0
20240103,184700,125258205,707,707,707,707,0
20240103,184600,125258205,707,707,707,707,0
20240103,184500,125258205,707,707,707,707,0
20240103,184400,125258205,707,707,707,707,0
20240103,184300,125258205,707,707,707,707,0
20240103,184200,125258205,707,707,707,707,0
20240103,184100,125258205,707,707,707,707,0
20240103,184000,125258205,707,707,707,707,0
20240103,183900,125258205,707,707,707,707,0
20240103,183800,125258205,707,707,707,707,0
20240103,183700,125258205,707,707,707,707,0
20240103,183600,125258205,707,707,707,707,0
20240103,183500,125258205,707,707,707,707,0
20240103,183400,125258205,707,707,707,707,0
20240103,183300,125258205,707,707,707,707,0
20240103,183200,125258205,707,707,707,707,0
20240103,183100,125258205,707,707,707,707,0
20240103,183000,125258205,707,707,707,707,0
20240103,182900,125258205,707,707,707,707,0
20240103,182800,125258205,707,707,707,707,687
20240103,182700,125258205,707,707,707,707,0
20240103,182600,125258205,707,707,707,707,0
20240103,182500,125258205,707,707,707,707,0
20240103,182400,125258205,707,707,707,707,0
20240103,182300,125258205,707,707,707,707,0
20240103,182200,125258205,707,707,707,707,0
20240103,182100,125258205,707,707,707,707,0
20240103,182000,125258205,707,707,707,707,0
20240103,181900,125258205,707,707,707,707,0
20240103,181800,125258205,707,707,707,707,0
20240103,181700,125258205,707,707,707,707,0
20240103,181600,125258205,707,707,707,707,0
20240103,181500,125258205,707,707,707,707,0
20240103,181400,125258205,707,707,707,707,0
20240103,181300,125258205,707,707,707,707,0
20240103,181200,125258205,707,707,707,707,0
20240103,181100,125258205,707,707,707,707,0
20240103,181000,125258205,707,707,707,707,0
20240103,180900,125258205,707,707,707,707,0
20240103,180800,125258205,707,707,707,707,0
20240103,180700,125258205,707,707,707,707,0
20240103,180600,125258205,707,707,707,707,0
20240103,180500,125258205,707,707,707,707,0
20240103,180400,125258205,707,707,707,707,0
20240103,180300,125258205,707,707,707,707,0
20240103,180200,125258205,707,707,707,707,0
20240103,180100,125258205,707,707,707,707,0
20240103,180000,125258205,707,707,707,707,0
20240103,175900,125258205,707,707,707,707,0
20240103,175800,125258205,707,707,707,707,687
20240103,175700,125258205,707,707,707,707,0
20240103,175600,125258205,707,707,707,707,0
20240103,175500,125258205,707,707,707,707,0
20240103,175400,125258205,707,707,707,707,0
20240103,175300,125258205,707,707,707,707,0
20240103,175200,125258205,707,707,707,707,0
20240103,175100,125258205,707,707,707,707,0
20240103,175000,125258205,707,707,707,707,0
20240103,174900,125258205,707,707,707,707,0
20240103,174800,125258205,707,707,707,707,0
20240103,174700,125258205,707,707,707,707,0
20240103,174600,125258205,707,707,707,707,0
20240103,174500,125258205,707,707,707,707,0
20240103,174400,125258205,707,707,707,707,0
20240103,174300,125258205,707,707,707,707,0
20240103,174200,125258205,707,707,707,707,0
20240103,174100,125258205,707,707,707,707,0
20240103,174000,125258205,707,707,707,707,0
20240103,173900,125258205,707,707,707,707,0
20240103,173800,125258205,707,707,707,707,0
20240103,173700,125258205,707,707,707,707,0
20240103,173600,125258205,707,707,707,707,0
20240103,173500,125258205,707,707,707,707,0
20240103,173400,125258205,707,707,707,707,0
20240103,173300,125258205,707,707,707,707,0
20240103,173200,125258205,707,707,707,707,0
20240103,173100,125258205,707,707,707,707,0
20240103,173000,125258205,707,707,707,707,0
20240103,172900,125258205,707,707,707,707,0
20240103,172800,125258205,707,707,707,707,687
20240103,172700,125258205,707,707,707,707,0
20240103,172600,125258205,707,707,707,707,0
20240103,172500,125258205,707,707,707,707,0
20240103,172400,125258205,707,707,707,707,0
20240103,172300,125258205,707,707,707,707,0
20240103,172200,125258205,707,707,707,707,0
20240103,172100,125258205,707,707,707,707,0
20240103,172000,125258205,707,707,707,707,0
20240103,171900,125258205,707,707,707,707,0
20240103,171800,125258205,707,707,707,707,0
20240103,171700,125258205,707,707,707,707,0
20240103,171600,125258205,707,707,707,707,0
20240103,171500,125258205,707,707,707,707,0
20240103,171400,125258205,707,707,707,707,0
20240103,171300,125258205,707,707,707,707,0
20240103,171200,125258205,707,707,707,707,0
20240103,171100,125258205,707,707,707,707,0
20240103,171000,125258205,707,707,707,707,0
20240103,170900,125258205,707,707,707,707,0
20240103,170800,125258205,707,707,707,707,0
20240103,170700,125258205,707,707,707,707,0
20240103,170600,125258205,707,707,707,707,0
20240103,170500,125258205,707,707,707,707,0
20240103,170400,125258205,707,707,707,707,0
20240103,170300,125258205,707,707,707,707,0
20240103,170200,125258205,707,707,707,707,0
20240103,170100,125258205,707,707,707,707,0
20240103,170000,125258205,707,707,707,707,0
20240103,165900,125258205,707,707,707,707,0
20240103,165800,125258205,707,707,707,707,687
20240103,165700,125258205,707,707,707,707,0
20240103,165600,125258205,707,707,707,707,0
20240103,165500,125258205,707,707,707,707,0
20240103,165400,125258205,707,707,707,707,0
20240103,165300,125258205,707,707,707,707,0
20240103,165200,125258205,707,707,707,707,0
20240103,165100,125258205,707,707,707,707,0
20240103,165000,125258205,707,707,707,707,0
20240103,164900,125258205,707,707,707,707,0
20240103,164800,125258205,707,707,707,707,0
20240103,164700,125258205,707,707,707,707,0
20240103,164600,125258205,707,707,707,707,0
20240103,164500,125258205,707,707,707,707,0
20240103,164400,125258205,707,707,707,707,0
20240103,164300,125258205,707,707,707,707,0
20240103,164200,125258205,707,707,707,707,0
20240103,164100,125258205,707,707,707,707,0
20240103,164000,125258205,707,707,707,707,0
20240103,163900,125258205,707,707,707,707,0
20240103,163800,125258205,707,707,707,707,0
20240103,163700,125258205,707,707,707,707,0
20240103,163600,125258205,707,707,707,707,0
20240103,163500,125258205,707,707,707,707,0
20240103,163400,125258205,707,707,707,707,0
20240103,163300,125258205,707,707,707,707,0
20240103,163200,125258205,707,707,707,707,0
20240103,163100,125258205,707,707,707,707,0
20240103,163000,125258205,707,707,707,707,0
20240103,162900,125258205,707,707,707,707,0
20240103,162800,125258205,707,707,707,707,687
20240103,162700,125258205,707,707,707,707,0
20240103,162600,125258205,707,707,707,707,0
20240103,162500,125258205,707,707,707,707,0
20240103,162400,125258205,707,707,707,707,0
20240103,162300,125258205,707,707,707,707,0
20240103,162200,125258205,707,707,707,707,0
20240103,162100,125258205,707,707,707,707,0
20240103,162000,125258205,707,707,707,707,0
20240103,161900,125258205,707,707,707,707,0
20240103,161800,125258205,707,707,707,707,0
20240103,161700,125258205,707,707,707,707,0
20240103,161600,125258205,707,707,707,707,0
20240103,161500,125258205,707,707,707,707,0
20240103,161400,125258205,707,707,707,707,0
20240103,161300,125258205,707,707,707,707,0
20240103,161200,125258205,707,707,707,707,0
20240103,161100,125258205,707,707,707,707,0
20240103,161000,125258205,707,707,707,707,0
20240103,160900,125258205,707,707,707,707,0
20240103,160800,125258205,707,707,707,707,0
20240103,160700,125258205,707,707,707,707,0
20240103,160600,125258205,707,707,707,707,0
20240103,160500,125258205,707,707,707,707,0
20240103,160400,125258205,707,707,707,707,0
20240103,160300,125258205,707,707,707,707,0
20240103,160200,125258205,707,707,707,707,0
20240103,160100,125258205,707,707,707,707,0
20240103,160000,125258205,707,707,707,707,0
20240103,155900,125258205,707,707,707,707,0
20240103,155800,125258205,707,707,707,707,687
20240103,155700,125258205,707,707,707,707,0
20240103,155600,125258205,707,707,707,707,0
20240103,155500,125258205,707,707,707,707,0
20240103,155400,125258205,707,707,707,707,0
20240103,155300,125258205,707,707,707,707,0
20240103,155200,125258205,707,707,707,707,0
20240103,155100,125258205,707,707,707,707,0
20240103,155000,125258205,707,707,707,707,0
20240103,154900,125258205,707,707,707,707,0
20240103,154800,125258205,707,707,707,707,0
20240103,154700,125258205,707,707,707,707,0
20240103,154600,125258205,707,707,707,707,0
20240103,154500,125258205,707,707,707,707,0
20240103,154400,125258205,707,707,707,707,0
20240103,154300,125258205,707,707,707,707,0
20240103,154200,125258205,707,707,707,707,0
20240103,154100,125258205,707,707,707,707,0
20240103,154000,125258205,707,707,707,707,0
20240103,153900,125258205,707,707,707,707,0
20240103,153800,125258205,707,707,707,707,0
20240103,153700,125258205,707,707,707,707,0
20240103,153600,125258205,707,707,707,707,0
20240103,153500,125258205,707,707,707,707,0
20240103,153400,125258205,707,707,707,707,0
20240103,153300,125258205,707,707,707,707,0
20240103,153200,125258205,707,707,707,707,0
20240103,153100,125258205,707,707,707,707,0
20240103,153000,125258205,707,707,707,707,687
20240103,152900,124772496,711,711,711,711,0
20240103,152800,124772496,711,711,711,711,0
20240103,152700,124772496,711,711,711,711,0
20240103,152600,124772496,711,711,711,711,0
20240103,152500,124772496,711,711,711,711,0
20240103,152400,124772496,711,711,711,711,0
20240103,152300,124772496,711,711,711,711,0
20240103,152200,124772496,711,711,711,711,0
20240103,152100,124772496,711,711,711,711,0
20240103,152000,124772496,711,711,711,711,0
20240103,151900,124772496,711,711,711,711,4
20240103,151800,124769652,718,718,718,718,0
20240103,151700,124769652,718,718,718,718,13
20240103,151600,124760318,719,719,719,719,0
20240103,151500,124760318,719,719,719,719,0
20240103,151400,124760318,719,719,719,719,0
20240103,151300,124760318,719,719,719,719,0
20240103,151200,124760318,719,719,719,719,0
20240103,151100,124760318,719,713,719,713,5
20240103,151000,124756729,719,719,719,719,0
20240103,150900,124756729,719,719,719,719,0
20240103,150800,124756729,719,719,719,719,0
20240103,150700,124756729,719,719,719,719,0
20240103,150600,124756729,719,719,719,719,0
20240103,150500,124756729,719,719,719,719,0
20240103,150400,124756729,719,719,719,719,0
20240103,150300,124756729,719,719,719,719,0
20240103,150200,124756729,719,719,719,719,0
20240103,150100,124756729,719,719,719,719,0
20240103,150000,124756729,719,712,719,712,1001
20240103,145900,124038278,712,712,712,712,41
20240103,145800,124009086,712,712,712,712,619
20240103,145700,123568358,712,712,712,712,0
20240103,145600,123568358,712,712,712,712,0
20240103,145500,123568358,712,712,712,712,0
20240103,145400,123568358,712,712,712,712,0
20240103,145300,123568358,712,712,712,712,0
20240103,145200,123568358,712,712,712,712,100
20240103,145100,123497158,712,712,712,712,43
20240103,145000,123466542,712,712,712,712,0
20240103,144900,123466542,712,712,712,712,0
20240103,144800,123466542,712,712,712,712,0
20240103,144700,123466542,712,712,712,712,0
20240103,144600,123466542,712,712,712,712,0
20240103,144500,123466542,712,712,712,712,0
20240103,144400,123466542,712,712,712,712,0
20240103,144300,123466542,712,712,712,712,43
20240103,144200,123435926,713,713,713,713,400
20240103,144100,123150726,713,713,713,713,0
20240103,144000,123150726,713,713,713,713,0
20240103,143900,123150726,713,713,713,713,0
20240103,143800,123150726,713,713,713,713,0
20240103,143700,123150726,713,713,713,713,0
20240103,143600,123150726,713,713,713,713,0
20240103,143500,123150726,713,713,713,713,43
20240103,143400,123120067,717,717,717,717,0
20240103,143300,123120067,717,717,717,717,0
20240103,143200,123120067,717,717,717,717,0
20240103,143100,123120067,717,717,717,717,0
20240103,143000,123120067,717,717,717,717,79
20240103,142900,123063424,713,713,713,713,0
20240103,142800,123063424,713,713,713,713,0
20240103,142700,123063424,713,713,713,713,43
20240103,142600,123032765,719,719,719,719,0
20240103,142500,123032765,719,719,719,719,78
20240103,142400,122976683,712,712,712,712,0
20240103,142300,122976683,712,712,712,712,0
20240103,142200,122976683,712,712,712,712,0
20240103,142100,122976683,712,712,712,712,0
20240103,142000,122976683,712,712,712,712,0
20240103,141900,122976683,712,712,712,712,43
20240103,141800,122946067,712,712,712,712,0
20240103,141700,122946067,712,712,712,712,0
20240103,141600,122946067,712,712,712,712,0
20240103,141500,122946067,712,712,712,712,0
20240103,141400,122946067,712,712,712,712,0
20240103,141300,122946067,712,712,712,712,0
20240103,141200,122946067,712,712,712,712,0
20240103,141100,122946067,712,714,714,712,78
20240103,141000,122890459,714,715,715,714,9553
20240103,140900,116060097,719,719,719,719,0
20240103,140800,116060097,719,719,719,719,55
20240103,140700,116020552,715,715,715,715,0
20240103,140600,116020552,715,715,715,715,142
20240103,140500,115919022,715,715,715,715,828
20240103,140400,115327002,715,715,715,715,0
20240103,140300,115327002,715,715,715,715,43
20240103,140200,115296257,715,715,715,715,0
20240103,140100,115296257,715,715,715,715,0
20240103,140000,115296257,715,715,715,715,0
20240103,135900,115296257,715,715,715,715,0
20240103,135800,115296257,715,715,715,715,0
20240103,135700,115296257,715,715,715,715,0
20240103,135600,115296257,715,715,715,715,0
20240103,135500,115296257,715,715,715,715,6312
20240103,135400,110783177,715,715,715,715,0
20240103,135300,110783177,715,715,715,715,0
20240103,135200,110783177,715,715,715,715,0
20240103,135100,110783177,715,715,715,715,0
20240103,135000,110783177,715,715,715,715,0
20240103,134900,110783177,715,715,715,715,0
20240103,134800,110783177,715,715,715,715,0
20240103,134700,110783177,715,719,719,715,43
20240103,134600,110752396,720,720,720,720,3336
20240103,134500,108350476,721,721,721,721,0
20240103,134400,108350476,721,721,721,721,0
20240103,134300,108350476,721,721,721,721,0
20240103,134200,108350476,721,720,721,720,2002
20240103,134100,106909035,719,719,719,719,120
20240103,134000,106822755,715,715,715,715,0
20240103,133900,106822755,715,715,715,715,43
20240103,133800,106792010,718,718,718,718,0
20240103,133700,106792010,718,718,718,718,5
20240103,133600,106788420,719,719,719,719,100
20240103,133500,106716520,718,718,718,718,50
20240103,133400,106680620,720,718,720,718,4872
20240103,133300,103177906,717,715,717,715,539
20240103,133200,102792443,715,715,715,715,0
20240103,133100,102792443,715,715,715,715,0
20240103,133000,102792443,715,715,715,715,0
20240103,132900,102792443,715,715,715,715,0
20240103,132800,102792443,715,715,715,715,0
20240103,132700,102792443,715,715,715,715,44
20240103,132600,102760983,717,717,717,717,0
20240103,132500,102760983,717,717,717,717,0
20240103,132400,102760983,717,717,717,717,0
20240103,132300,102760983,717,717,717,717,0
20240103,132200,102760983,717,717,717,717,1
20240103,132100,102760266,717,717,717,717,0
20240103,132000,102760266,717,717,717,717,0
20240103,131900,102760266,717,717,717,717,0
20240103,131800,102760266,717,717,717,717,0
20240103,131700,102760266,717,717,717,717,0
20240103,131600,102760266,717,717,717,717,0
20240103,131500,102760266,717,717,717,717,0
20240103,131400,102760266,717,717,717,717,0
20240103,131300,102760266,717,717,717,717,309
20240103,131200,102538713,717,716,717,716,2984
20240103,131100,100399535,715,715,715,715,0
20240103,131000,100399535,715,715,715,715,0
20240103,130900,100399535,715,715,715,715,1466
20240103,130800,99351345,715,715,715,715,2000
20240103,130700,97921345,714,714,714,714,0
20240103,130600,97921345,714,714,714,714,1327
20240103,130500,96973867,714,714,714,714,0
20240103,130400,96973867,714,714,714,714,0
20240103,130300,96973867,714,714,714,714,0
20240103,130200,96973867,714,714,714,714,0
20240103,130100,96973867,714,714,714,714,0
20240103,130000,96973867,714,714,714,714,0
20240103,125900,96973867,714,714,714,714,0
20240103,125800,96973867,714,714,714,714,0
20240103,125700,96973867,714,714,714,714,0
20240103,125600,96973867,714,714,714,714,0
20240103,125500,96973867,714,714,714,714,7
20240103,125400,96968869,714,714,714,714,0
20240103,125300,96968869,714,714,714,714,0
20240103,125200,96968869,714,714,714,714,0
20240103,125100,96968869,714,712,714,712,3000
20240103,125000,94829985,711,711,711,711,0
20240103,124900,94829985,711,711,711,711,0
20240103,124800,94829985,711,711,711,711,0
20240103,124700,94829985,711,711,711,711,0
20240103,124600,94829985,711,711,711,711,252
20240103,124500,94650813,712,712,712,712,0
20240103,124400,94650813,712,712,712,712,7
20240103,124300,94645829,712,712,712,712,0
20240103,124200,94645829,712,712,712,712,0
20240103,124100,94645829,712,712,712,712,0
20240103,124000,94645829,712,712,712,712,0
20240103,123900,94645829,712,712,712,712,306
20240103,123800,94427957,712,712,712,712,0
20240103,123700,94427957,712,712,712,712,0
20240103,123600,94427957,712,712,712,712,514
20240103,123500,94061989,712,712,712,712,3
20240103,123400,94059853,712,712,712,712,17
20240103,123300,94047749,713,712,713,712,411
20240103,123200,93755110,712,712,712,712,0
20240103,123100,93755110,712,712,712,712,0
20240103,123000,93755110,712,712,712,712,0
20240103,122900,93755110,712,712,712,712,0
20240103,122800,93755110,712,712,712,712,0
20240103,122700,93755110,712,712,712,712,4
20240103,122600,93752262,712,712,712,712,4
20240103,122500,93749414,712,713,713,712,112
20240103,122400,93669562,714,714,714,714,0
20240103,122300,93669562,714,714,714,714,0
20240103,122200,93669562,714,714,714,714,7
20240103,122100,93664564,714,714,714,714,0
20240103,122000,93664564,714,714,714,714,0
20240103,121900,93664564,714,714,714,714,0
20240103,121800,93664564,714,714,714,714,0
20240103,121700,93664564,714,714,714,714,0
20240103,121600,93664564,714,714,714,714,0
20240103,121500,93664564,714,714,714,714,606
20240103,121400,93231880,714,714,714,714,0
20240103,121300,93231880,714,714,714,714,0
20240103,121200,93231880,714,713,714,713,47
20240103,121100,93198359,713,713,714,713,1018
20240103,121000,92471518,713,713,713,713,2
20240103,120900,92470092,713,713,713,713,60
20240103,120800,92427312,712,712,712,712,0
20240103,120700,92427312,712,712,712,712,1
20240103,120600,92426600,712,712,712,712,1
20240103,120500,92425888,712,711,712,711,34
20240103,120400,92401713,714,714,714,714,0
20240103,120300,92401713,714,714,714,714,0
20240103,120200,92401713,714,714,714,714,0
20240103,120100,92401713,714,714,714,714,0
20240103,120000,92401713,714,713,714,713,7
20240103,115900,92396716,710,710,710,710,0
20240103,115800,92396716,710,710,710,710,0
20240103,115700,92396716,710,710,710,710,7
20240103,115600,92391746,711,711,711,711,0
20240103,115500,92391746,711,711,711,711,0
20240103,115400,92391746,711,711,711,711,0
20240103,115300,92391746,711,711,711,711,0
20240103,115200,92391746,711,711,711,711,0
20240103,115100,92391746,711,711,711,711,0
20240103,115000,92391746,711,711,711,711,0
20240103,114900,92391746,711,711,711,711,8
20240103,114800,92386058,711,711,711,711,0
20240103,114700,92386058,711,711,711,711,0
20240103,114600,92386058,711,711,711,711,250
20240103,114500,92208308,711,711,711,711,0
20240103,114400,92208308,711,711,711,711,6
20240103,114300,92204042,711,711,711,711,2
20240103,114200,92202620,711,711,711,711,1
20240103,114100,92201909,712,712,712,712,0
20240103,114000,92201909,712,712,712,712,18
20240103,113900,92189093,712,712,712,712,1
20240103,113800,92188381,712,714,714,712,45
20240103,113700,92156253,714,714,714,714,0
20240103,113600,92156253,714,714,714,714,0
20240103,113500,92156253,714,714,714,714,0
20240103,113400,92156253,714,714,714,714,0
20240103,113300,92156253,714,714,714,714,0
20240103,113200,92156253,714,714,714,714,100
20240103,113100,92084853,714,714,714,714,0
20240103,113000,92084853,714,714,714,714,0
20240103,112900,92084853,714,714,714,714,0
20240103,112800,92084853,714,714,714,714,0
20240103,112700,92084853,714,713,714,713,7
20240103,112600,92079856,714,714,714,714,0
20240103,112500,92079856,714,714,714,714,0
20240103,112400,92079856,714,714,714,714,37
20240103,112300,92053438,707,707,707,707,0
20240103,112200,92053438,707,707,707,707,0
20240103,112100,92053438,707,713,713,707,733
20240103,112000,91534499,713,713,713,713,0
20240103,111900,91534499,713,713,713,713,0
20240103,111800,91534499,713,713,713,713,27
20240103,111700,91515248,713,713,713,713,19
20240103,111600,91501701,713,714,714,713,518
20240103,111500,91131860,714,714,714,714,0
20240103,111400,91131860,714,714,714,714,0
20240103,111300,91131860,714,714,714,714,0
20240103,111200,91131860,714,714,714,714,0
20240103,111100,91131860,714,714,714,714,0
20240103,111000,91131860,714,714,714,714,37
20240103,110900,91105442,713,713,713,713,0
20240103,110800,91105442,713,713,713,713,28
20240103,110700,91085478,714,714,714,714,0
20240103,110600,91085478,714,714,714,714,0
20240103,110500,91085478,714,714,714,714,7
20240103,110400,91080480,710,710,710,710,0
20240103,110300,91080480,710,710,710,710,0
20240103,110200,91080480,710,710,710,710,0
20240103,110100,91080480,710,712,712,710,280
20240103,110000,90881123,714,714,714,714,0
20240103,105900,90881123,714,714,714,714,0
20240103,105800,90881123,714,714,714,714,0
20240103,105700,90881123,714,714,714,714,0
20240103,105600,90881123,714,714,714,714,66
20240103,105500,90833999,714,714,714,714,0
20240103,105400,90833999,714,714,714,714,7
20240103,105300,90829001,714,714,714,714,0
20240103,105200,90829001,714,714,714,714,0
20240103,105100,90829001,714,714,714,714,0
20240103,105000,90829001,714,714,714,714,0
20240103,104900,90829001,714,714,714,714,0
20240103,104800,90829001,714,714,714,714,0
20240103,104700,90829001,714,714,714,714,0
20240103,104600,90829001,714,714,714,714,0
20240103,104500,90829001,714,714,714,714,0
20240103,104400,90829001,714,714,714,714,634
20240103,104300,90376325,714,714,715,714,2010
20240103,104200,88940534,714,714,714,714,823
20240103,104100,88352912,713,713,713,713,981
20240103,104000,87653459,713,713,713,713,140
20240103,103900,87553639,714,714,714,714,0
20240103,103800,87553639,714,714,714,714,0
20240103,103700,87553639,714,714,714,714,0
20240103,103600,87553639,714,713,714,713,141
20240103,103500,87453035,708,708,708,708,0
20240103,103400,87453035,708,708,708,708,70
20240103,103300,87403475,714,714,714,714,0
20240103,103200,87403475,714,714,714,714,8
20240103,103100,87397763,707,707,707,707,0
20240103,103000,87397763,707,707,707,707,3663
20240103,102900,84808022,707,707,707,707,133
20240103,102800,84713991,707,707,707,707,375
20240103,102700,84448866,712,710,712,710,89
20240103,102600,84385657,711,711,711,711,914
20240103,102500,83735803,711,710,711,710,1185
20240103,102400,82893278,711,711,711,711,0
20240103,102300,82893278,711,711,711,711,0
20240103,102200,82893278,711,711,711,711,0
20240103,102100,82893278,711,711,711,711,8
20240103,102000,82887590,705,705,705,705,0
20240103,101900,82887590,705,705,705,705,0
20240103,101800,82887590,705,705,705,705,0
20240103,101700,82887590,705,705,705,705,0
20240103,101600,82887590,705,705,705,705,1000
20240103,101500,82182590,705,711,711,705,5179
20240103,101400,78520718,714,714,714,714,0
20240103,101300,78520718,714,714,714,714,3
20240103,101200,78518576,714,714,714,714,1400
20240103,101100,77518976,714,714,714,714,0
20240103,101000,77518976,714,714,714,714,8
20240103,100900,77513264,714,714,714,714,0
20240103,100800,77513264,714,714,714,714,1
20240103,100700,77512550,714,714,714,714,18
20240103,100600,77499698,714,714,714,714,163
20240103,100500,77383316,713,711,713,711,7263
20240103,100400,72213244,710,708,710,708,11322
20240103,100300,64192882,708,708,708,708,0
20240103,100200,64192882,708,708,708,708,60
20240103,100100,64150402,708,708,708,708,0
20240103,100000,64150402,708,708,708,708,0
20240103,095900,64150402,708,708,708,708,8
20240103,095800,64144738,707,707,707,707,55
20240103,095700,64105853,708,708,708,708,211
20240103,095600,63956465,707,707,707,707,0
20240103,095500,63956465,707,707,707,707,1260
20240103,095400,63065645,707,707,707,707,0
20240103,095300,63065645,707,707,707,707,5
20240103,095200,63062110,708,708,708,707,27
20240103,095100,63043008,706,706,706,706,48
20240103,095000,63009120,708,708,708,708,0
20240103,094900,63009120,708,708,708,708,0
20240103,094800,63009120,708,707,708,705,97
20240103,094700,62940703,708,708,708,708,0
20240103,094600,62940703,708,708,708,708,257
20240103,094500,62758747,708,708,708,708,0
20240103,094400,62758747,708,708,708,708,0
20240103,094300,62758747,708,708,708,708,124
20240103,094200,62670955,708,708,708,708,981
20240103,094100,61976407,708,707,708,707,16963
20240103,094000,49983356,707,707,707,707,0
20240103,093900,49983356,707,707,707,707,1
20240103,093800,49982649,706,706,706,706,807
20240103,093700,49412907,706,705,706,705,5803
20240103,093600,45319778,705,705,705,705,217
20240103,093500,45166793,705,705,705,705,0
20240103,093400,45166793,705,706,706,705,1103
20240103,093300,44388999,705,705,705,705,9009
20240103,093200,38037654,705,705,705,705,38
20240103,093100,38010864,705,705,705,705,0
20240103,093000,38010864,705,705,705,705,0
20240103,092900,38010864,705,705,705,705,0
20240103,092800,38010864,705,705,705,705,0
20240103,092700,38010864,705,705,705,705,0
20240103,092600,38010864,705,705,705,705,8
20240103,092500,38005224,703,703,703,703,0
20240103,092400,38005224,703,703,703,703,0
20240103,092300,38005224,703,703,703,703,9002
20240103,092200,31676818,702,702,702,702,0
20240103,092100,31676818,702,702,702,702,5940
20240103,092000,27506938,702,702,702,702,0
20240103,091900,27506938,702,702,702,702,0
20240103,091800,27506938,702,702,702,702,0
20240103,091700,27506938,702,702,702,702,1570
20240103,091600,26404798,702,702,702,702,0
20240103,091500,26404798,702,702,702,702,0
20240103,091400,26404798,702,702,702,702,1445
20240103,091300,25390408,703,703,703,703,0
20240103,091200,25390408,703,703,703,703,11
20240103,091100,25382675,705,705,705,705,0
20240103,091000,25382675,705,705,705,705,1000
20240103,090900,24677675,705,705,705,705,0
20240103,090800,24677675,705,705,705,705,0
20240103,090700,24677675,705,705,705,705,0
20240103,090600,24677675,705,705,705,705,44
20240103,090500,24646655,705,705,705,705,2
20240103,090400,24645245,700,700,700,700,1
20240103,090300,24644545,705,705,705,705,0
20240103,090200,24644545,705,705,705,705,0
20240103,090100,24644545,705,702,705,701,5976
20240103,090000,20439285,702,705,705,702,28582