KissMeData/044480/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,192800,101999905,1081,1081,1081,1081,14310
20240108,192700,101999905,1081,1081,1081,1081,0
20240108,192600,101999905,1081,1081,1081,1081,0
20240108,192500,101999905,1081,1081,1081,1081,0
20240108,192400,101999905,1081,1081,1081,1081,0
20240108,192300,101999905,1081,1081,1081,1081,0
20240108,192200,101999905,1081,1081,1081,1081,0
20240108,192100,101999905,1081,1081,1081,1081,0
20240108,192000,101999905,1081,1081,1081,1081,0
20240108,191900,101999905,1081,1081,1081,1081,0
20240108,191800,101999905,1081,1081,1081,1081,0
20240108,191700,101999905,1081,1081,1081,1081,0
20240108,191600,101999905,1081,1081,1081,1081,0
20240108,191500,101999905,1081,1081,1081,1081,0
20240108,191400,101999905,1081,1081,1081,1081,0
20240108,191300,101999905,1081,1081,1081,1081,0
20240108,191200,101999905,1081,1081,1081,1081,0
20240108,191100,101999905,1081,1081,1081,1081,0
20240108,191000,101999905,1081,1081,1081,1081,0
20240108,190900,101999905,1081,1081,1081,1081,0
20240108,190800,101999905,1081,1081,1081,1081,0
20240108,190700,101999905,1081,1081,1081,1081,0
20240108,190600,101999905,1081,1081,1081,1081,0
20240108,190500,101999905,1081,1081,1081,1081,0
20240108,190400,101999905,1081,1081,1081,1081,0
20240108,190300,101999905,1081,1081,1081,1081,0
20240108,190200,101999905,1081,1081,1081,1081,0
20240108,190100,101999905,1081,1081,1081,1081,0
20240108,190000,101999905,1081,1081,1081,1081,0
20240108,185900,101999905,1081,1081,1081,1081,0
20240108,185800,101999905,1081,1081,1081,1081,14310
20240108,185700,101999905,1081,1081,1081,1081,0
20240108,185600,101999905,1081,1081,1081,1081,0
20240108,185500,101999905,1081,1081,1081,1081,0
20240108,185400,101999905,1081,1081,1081,1081,0
20240108,185300,101999905,1081,1081,1081,1081,0
20240108,185200,101999905,1081,1081,1081,1081,0
20240108,185100,101999905,1081,1081,1081,1081,0
20240108,185000,101999905,1081,1081,1081,1081,0
20240108,184900,101999905,1081,1081,1081,1081,0
20240108,184800,101999905,1081,1081,1081,1081,0
20240108,184700,101999905,1081,1081,1081,1081,0
20240108,184600,101999905,1081,1081,1081,1081,0
20240108,184500,101999905,1081,1081,1081,1081,0
20240108,184400,101999905,1081,1081,1081,1081,0
20240108,184300,101999905,1081,1081,1081,1081,0
20240108,184200,101999905,1081,1081,1081,1081,0
20240108,184100,101999905,1081,1081,1081,1081,0
20240108,184000,101999905,1081,1081,1081,1081,0
20240108,183900,101999905,1081,1081,1081,1081,0
20240108,183800,101999905,1081,1081,1081,1081,0
20240108,183700,101999905,1081,1081,1081,1081,0
20240108,183600,101999905,1081,1081,1081,1081,0
20240108,183500,101999905,1081,1081,1081,1081,0
20240108,183400,101999905,1081,1081,1081,1081,0
20240108,183300,101999905,1081,1081,1081,1081,0
20240108,183200,101999905,1081,1081,1081,1081,0
20240108,183100,101999905,1081,1081,1081,1081,0
20240108,183000,101999905,1081,1081,1081,1081,0
20240108,182900,101999905,1081,1081,1081,1081,0
20240108,182800,101999905,1081,1081,1081,1081,14310
20240108,182700,101999905,1081,1081,1081,1081,0
20240108,182600,101999905,1081,1081,1081,1081,0
20240108,182500,101999905,1081,1081,1081,1081,0
20240108,182400,101999905,1081,1081,1081,1081,0
20240108,182300,101999905,1081,1081,1081,1081,0
20240108,182200,101999905,1081,1081,1081,1081,0
20240108,182100,101999905,1081,1081,1081,1081,0
20240108,182000,101999905,1081,1081,1081,1081,0
20240108,181900,101999905,1081,1081,1081,1081,0
20240108,181800,101999905,1081,1081,1081,1081,0
20240108,181700,101999905,1081,1081,1081,1081,0
20240108,181600,101999905,1081,1081,1081,1081,0
20240108,181500,101999905,1081,1081,1081,1081,0
20240108,181400,101999905,1081,1081,1081,1081,0
20240108,181300,101999905,1081,1081,1081,1081,0
20240108,181200,101999905,1081,1081,1081,1081,0
20240108,181100,101999905,1081,1081,1081,1081,0
20240108,181000,101999905,1081,1081,1081,1081,0
20240108,180900,101999905,1081,1081,1081,1081,0
20240108,180800,101999905,1081,1081,1081,1081,0
20240108,180700,101999905,1081,1081,1081,1081,0
20240108,180600,101999905,1081,1081,1081,1081,0
20240108,180500,101999905,1081,1081,1081,1081,0
20240108,180400,101999905,1081,1081,1081,1081,0
20240108,180300,101999905,1081,1081,1081,1081,0
20240108,180200,101999905,1081,1081,1081,1081,0
20240108,180100,101999905,1081,1081,1081,1081,0
20240108,180000,101999905,1081,1081,1081,1081,0
20240108,175900,101999905,1081,1081,1081,1081,0
20240108,175800,101999905,1081,1081,1081,1081,14310
20240108,175700,101999905,1081,1081,1081,1081,0
20240108,175600,101999905,1081,1081,1081,1081,0
20240108,175500,101999905,1081,1081,1081,1081,0
20240108,175400,101999905,1081,1081,1081,1081,0
20240108,175300,101999905,1081,1081,1081,1081,0
20240108,175200,101999905,1081,1081,1081,1081,0
20240108,175100,101999905,1081,1081,1081,1081,0
20240108,175000,101999905,1081,1081,1081,1081,0
20240108,174900,101999905,1081,1081,1081,1081,0
20240108,174800,101999905,1081,1081,1081,1081,0
20240108,174700,101999905,1081,1081,1081,1081,0
20240108,174600,101999905,1081,1081,1081,1081,0
20240108,174500,101999905,1081,1081,1081,1081,0
20240108,174400,101999905,1081,1081,1081,1081,0
20240108,174300,101999905,1081,1081,1081,1081,0
20240108,174200,101999905,1081,1081,1081,1081,0
20240108,174100,101999905,1081,1081,1081,1081,0
20240108,174000,101999905,1081,1081,1081,1081,0
20240108,173900,101999905,1081,1081,1081,1081,0
20240108,173800,101999905,1081,1081,1081,1081,0
20240108,173700,101999905,1081,1081,1081,1081,0
20240108,173600,101999905,1081,1081,1081,1081,0
20240108,173500,101999905,1081,1081,1081,1081,0
20240108,173400,101999905,1081,1081,1081,1081,0
20240108,173300,101999905,1081,1081,1081,1081,0
20240108,173200,101999905,1081,1081,1081,1081,0
20240108,173100,101999905,1081,1081,1081,1081,0
20240108,173000,101999905,1081,1081,1081,1081,0
20240108,172900,101999905,1081,1081,1081,1081,0
20240108,172800,101999905,1081,1081,1081,1081,14310
20240108,172700,101999905,1081,1081,1081,1081,0
20240108,172600,101999905,1081,1081,1081,1081,0
20240108,172500,101999905,1081,1081,1081,1081,0
20240108,172400,101999905,1081,1081,1081,1081,0
20240108,172300,101999905,1081,1081,1081,1081,0
20240108,172200,101999905,1081,1081,1081,1081,0
20240108,172100,101999905,1081,1081,1081,1081,0
20240108,172000,101999905,1081,1081,1081,1081,0
20240108,171900,101999905,1081,1081,1081,1081,0
20240108,171800,101999905,1081,1081,1081,1081,0
20240108,171700,101999905,1081,1081,1081,1081,0
20240108,171600,101999905,1081,1081,1081,1081,0
20240108,171500,101999905,1081,1081,1081,1081,0
20240108,171400,101999905,1081,1081,1081,1081,0
20240108,171300,101999905,1081,1081,1081,1081,0
20240108,171200,101999905,1081,1081,1081,1081,0
20240108,171100,101999905,1081,1081,1081,1081,0
20240108,171000,101999905,1081,1081,1081,1081,0
20240108,170900,101999905,1081,1081,1081,1081,0
20240108,170800,101999905,1081,1081,1081,1081,0
20240108,170700,101999905,1081,1081,1081,1081,0
20240108,170600,101999905,1081,1081,1081,1081,0
20240108,170500,101999905,1081,1081,1081,1081,0
20240108,170400,101999905,1081,1081,1081,1081,0
20240108,170300,101999905,1081,1081,1081,1081,0
20240108,170200,101999905,1081,1081,1081,1081,0
20240108,170100,101999905,1081,1081,1081,1081,0
20240108,170000,101999905,1081,1081,1081,1081,0
20240108,165900,101999905,1081,1081,1081,1081,0
20240108,165800,101999905,1081,1081,1081,1081,14310
20240108,165700,101999905,1081,1081,1081,1081,0
20240108,165600,101999905,1081,1081,1081,1081,0
20240108,165500,101999905,1081,1081,1081,1081,0
20240108,165400,101999905,1081,1081,1081,1081,0
20240108,165300,101999905,1081,1081,1081,1081,0
20240108,165200,101999905,1081,1081,1081,1081,0
20240108,165100,101999905,1081,1081,1081,1081,0
20240108,165000,101999905,1081,1081,1081,1081,0
20240108,164900,101999905,1081,1081,1081,1081,0
20240108,164800,101999905,1081,1081,1081,1081,0
20240108,164700,101999905,1081,1081,1081,1081,0
20240108,164600,101999905,1081,1081,1081,1081,0
20240108,164500,101999905,1081,1081,1081,1081,0
20240108,164400,101999905,1081,1081,1081,1081,0
20240108,164300,101999905,1081,1081,1081,1081,0
20240108,164200,101999905,1081,1081,1081,1081,0
20240108,164100,101999905,1081,1081,1081,1081,0
20240108,164000,101999905,1081,1081,1081,1081,0
20240108,163900,101999905,1081,1081,1081,1081,0
20240108,163800,101999905,1081,1081,1081,1081,0
20240108,163700,101999905,1081,1081,1081,1081,0
20240108,163600,101999905,1081,1081,1081,1081,0
20240108,163500,101999905,1081,1081,1081,1081,0
20240108,163400,101999905,1081,1081,1081,1081,0
20240108,163300,101999905,1081,1081,1081,1081,0
20240108,163200,101999905,1081,1081,1081,1081,0
20240108,163100,101999905,1081,1081,1081,1081,0
20240108,163000,101999905,1081,1081,1081,1081,0
20240108,162900,101999905,1081,1081,1081,1081,0
20240108,162800,101999905,1081,1081,1081,1081,14310
20240108,162700,101999905,1081,1081,1081,1081,0
20240108,162600,101999905,1081,1081,1081,1081,0
20240108,162500,101999905,1081,1081,1081,1081,0
20240108,162400,101999905,1081,1081,1081,1081,0
20240108,162300,101999905,1081,1081,1081,1081,0
20240108,162200,101999905,1081,1081,1081,1081,0
20240108,162100,101999905,1081,1081,1081,1081,0
20240108,162000,101999905,1081,1081,1081,1081,0
20240108,161900,101999905,1081,1081,1081,1081,0
20240108,161800,101999905,1081,1081,1081,1081,0
20240108,161700,101999905,1081,1081,1081,1081,0
20240108,161600,101999905,1081,1081,1081,1081,0
20240108,161500,101999905,1081,1081,1081,1081,0
20240108,161400,101999905,1081,1081,1081,1081,0
20240108,161300,101999905,1081,1081,1081,1081,0
20240108,161200,101999905,1081,1081,1081,1081,0
20240108,161100,101999905,1081,1081,1081,1081,0
20240108,161000,101999905,1081,1081,1081,1081,0
20240108,160900,101999905,1081,1081,1081,1081,0
20240108,160800,101999905,1081,1081,1081,1081,0
20240108,160700,101999905,1081,1081,1081,1081,0
20240108,160600,101999905,1081,1081,1081,1081,0
20240108,160500,101999905,1081,1081,1081,1081,0
20240108,160400,101999905,1081,1081,1081,1081,0
20240108,160300,101999905,1081,1081,1081,1081,0
20240108,160200,101999905,1081,1081,1081,1081,0
20240108,160100,101999905,1081,1081,1081,1081,0
20240108,160000,101999905,1081,1081,1081,1081,0
20240108,155900,101999905,1081,1081,1081,1081,0
20240108,155800,101999905,1081,1081,1081,1081,14310
20240108,155700,101999905,1081,1081,1081,1081,0
20240108,155600,101999905,1081,1081,1081,1081,0
20240108,155500,101999905,1081,1081,1081,1081,0
20240108,155400,101999905,1081,1081,1081,1081,0
20240108,155300,101999905,1081,1081,1081,1081,0
20240108,155200,101999905,1081,1081,1081,1081,0
20240108,155100,101999905,1081,1081,1081,1081,0
20240108,155000,101999905,1081,1081,1081,1081,0
20240108,154900,101999905,1081,1081,1081,1081,0
20240108,154800,101999905,1081,1081,1081,1081,0
20240108,154700,101999905,1081,1081,1081,1081,0
20240108,154600,101999905,1081,1081,1081,1081,0
20240108,154500,101999905,1081,1081,1081,1081,0
20240108,154400,101999905,1081,1081,1081,1081,0
20240108,154300,101999905,1081,1081,1081,1081,0
20240108,154200,101999905,1081,1081,1081,1081,0
20240108,154100,101999905,1081,1081,1081,1081,0
20240108,154000,101999905,1081,1081,1081,1081,0
20240108,153900,101999905,1081,1081,1081,1081,0
20240108,153800,101999905,1081,1081,1081,1081,0
20240108,153700,101999905,1081,1081,1081,1081,0
20240108,153600,101999905,1081,1081,1081,1081,0
20240108,153500,101999905,1081,1081,1081,1081,0
20240108,153400,101999905,1081,1081,1081,1081,0
20240108,153300,101999905,1081,1081,1081,1081,0
20240108,153200,101999905,1081,1081,1081,1081,0
20240108,153100,101999905,1081,1081,1081,1081,0
20240108,153000,101999905,1081,1081,1081,1081,14310
20240108,152900,86530795,1096,1096,1096,1096,0
20240108,152800,86530795,1096,1096,1096,1096,0
20240108,152700,86530795,1096,1096,1096,1096,0
20240108,152600,86530795,1096,1096,1096,1096,0
20240108,152500,86530795,1096,1096,1096,1096,0
20240108,152400,86530795,1096,1096,1096,1096,0
20240108,152300,86530795,1096,1096,1096,1096,0
20240108,152200,86530795,1096,1096,1096,1096,0
20240108,152100,86530795,1096,1096,1096,1096,0
20240108,152000,86530795,1096,1096,1096,1096,0
20240108,151900,86530795,1096,1096,1096,1096,645
20240108,151800,85823875,1097,1097,1097,1097,0
20240108,151700,85823875,1097,1097,1097,1097,0
20240108,151600,85823875,1097,1097,1097,1097,0
20240108,151500,85823875,1097,1097,1097,1097,0
20240108,151400,85823875,1097,1097,1097,1097,30
20240108,151300,85790965,1097,1097,1097,1097,1
20240108,151200,85789868,1096,1096,1096,1096,0
20240108,151100,85789868,1096,1096,1096,1096,0
20240108,151000,85789868,1096,1096,1096,1096,0
20240108,150900,85789868,1096,1096,1096,1096,0
20240108,150800,85789868,1096,1096,1096,1096,500
20240108,150700,85241868,1097,1094,1097,1093,1509
20240108,150600,83589711,1094,1094,1094,1094,43
20240108,150500,83542669,1093,1093,1093,1093,7
20240108,150400,83535018,1094,1094,1094,1094,10
20240108,150300,83524078,1094,1088,1094,1088,188
20240108,150200,83319516,1088,1088,1088,1088,85
20240108,150100,83227036,1087,1088,1088,1087,464
20240108,150000,82722212,1088,1089,1089,1088,598
20240108,145900,82071246,1090,1090,1090,1090,2
20240108,145800,82069066,1092,1092,1092,1092,1
20240108,145700,82067974,1096,1096,1096,1096,200
20240108,145600,81848774,1098,1098,1098,1098,1
20240108,145500,81847676,1089,1095,1100,1089,12284
20240108,145400,68449167,1095,1099,1099,1095,3350
20240108,145300,64774051,1100,1100,1100,1100,1
20240108,145200,64772951,1100,1100,1100,1100,1
20240108,145100,64771851,1100,1100,1100,1100,771
20240108,145000,63923751,1100,1101,1101,1100,147
20240108,144900,63762011,1101,1103,1103,1100,3177
20240108,144800,60266145,1104,1104,1104,1104,0
20240108,144700,60266145,1104,1104,1104,1104,0
20240108,144600,60266145,1104,1104,1104,1104,0
20240108,144500,60266145,1104,1104,1104,1104,0
20240108,144400,60266145,1104,1104,1104,1104,0
20240108,144300,60266145,1104,1104,1104,1104,0
20240108,144200,60266145,1104,1104,1104,1104,0
20240108,144100,60266145,1104,1104,1104,1104,0
20240108,144000,60266145,1104,1104,1104,1104,0
20240108,143900,60266145,1104,1104,1104,1104,0
20240108,143800,60266145,1104,1104,1104,1104,17
20240108,143700,60247377,1104,1104,1104,1104,0
20240108,143600,60247377,1104,1104,1104,1104,0
20240108,143500,60247377,1104,1104,1104,1104,0
20240108,143400,60247377,1104,1104,1104,1104,2
20240108,143300,60245169,1105,1104,1105,1104,14
20240108,143200,60229701,1105,1105,1105,1105,58
20240108,143100,60165611,1105,1106,1106,1105,2
20240108,143000,60163400,1106,1105,1106,1105,13
20240108,142900,60149034,1107,1105,1107,1105,21
20240108,142800,60125809,1105,1107,1107,1105,311
20240108,142700,59781554,1110,1110,1110,1110,0
20240108,142600,59781554,1110,1110,1110,1110,0
20240108,142500,59781554,1110,1110,1110,1110,0
20240108,142400,59781554,1110,1110,1110,1110,0
20240108,142300,59781554,1110,1110,1110,1110,0
20240108,142200,59781554,1110,1110,1110,1110,0
20240108,142100,59781554,1110,1110,1110,1110,0
20240108,142000,59781554,1110,1110,1110,1110,0
20240108,141900,59781554,1110,1110,1110,1110,0
20240108,141800,59781554,1110,1110,1110,1110,0
20240108,141700,59781554,1110,1110,1110,1110,0
20240108,141600,59781554,1110,1110,1110,1110,0
20240108,141500,59781554,1110,1110,1110,1110,0
20240108,141400,59781554,1110,1110,1110,1110,0
20240108,141300,59781554,1110,1110,1110,1110,0
20240108,141200,59781554,1110,1109,1110,1105,5300
20240108,141100,53923520,1110,1108,1110,1108,8
20240108,141000,53914653,1108,1106,1108,1106,151
20240108,140900,53747499,1106,1106,1106,1106,10
20240108,140800,53736439,1098,1098,1098,1098,420
20240108,140700,53275279,1098,1099,1099,1098,500
20240108,140600,52726103,1098,1098,1098,1098,0
20240108,140500,52726103,1098,1098,1098,1098,0
20240108,140400,52726103,1098,1103,1103,1098,5400
20240108,140300,46783254,1101,1116,1116,1101,2196
20240108,140200,44347584,1116,1116,1116,1116,0
20240108,140100,44347584,1116,1116,1116,1116,0
20240108,140000,44347584,1116,1116,1116,1116,0
20240108,135900,44347584,1116,1116,1116,1116,0
20240108,135800,44347584,1116,1116,1116,1116,4
20240108,135700,44343120,1116,1116,1116,1116,1
20240108,135600,44342004,1116,1116,1116,1116,0
20240108,135500,44342004,1116,1116,1116,1116,0
20240108,135400,44342004,1116,1116,1116,1116,0
20240108,135300,44342004,1116,1117,1117,1116,11
20240108,135200,44329726,1118,1117,1118,1117,4
20240108,135100,44325257,1114,1117,1117,1114,4
20240108,135000,44320795,1118,1113,1118,1113,4
20240108,134900,44316332,1111,1106,1111,1106,101
20240108,134800,44204621,1100,1119,1119,1100,10004
20240108,134700,33180126,1120,1120,1120,1120,0
20240108,134600,33180126,1120,1120,1120,1120,0
20240108,134500,33180126,1120,1120,1120,1120,1
20240108,134400,33179006,1117,1117,1117,1117,0
20240108,134300,33179006,1117,1117,1117,1117,0
20240108,134200,33179006,1117,1117,1117,1117,0
20240108,134100,33179006,1117,1119,1119,1117,12
20240108,134000,33165594,1120,1120,1120,1120,0
20240108,133900,33165594,1120,1120,1120,1120,0
20240108,133800,33165594,1120,1120,1120,1120,0
20240108,133700,33165594,1120,1119,1120,1119,537
20240108,133600,32564157,1120,1117,1120,1117,110
20240108,133500,32441076,1117,1117,1117,1117,103
20240108,133400,32326025,1119,1119,1119,1119,0
20240108,133300,32326025,1119,1119,1119,1119,0
20240108,133200,32326025,1119,1119,1119,1119,1
20240108,133100,32324906,1117,1117,1117,1117,7
20240108,133000,32317087,1117,1117,1117,1117,5
20240108,132900,32311502,1117,1117,1117,1117,147
20240108,132800,32147303,1117,1117,1117,1117,0
20240108,132700,32147303,1117,1117,1117,1117,0
20240108,132600,32147303,1117,1117,1117,1117,0
20240108,132500,32147303,1117,1117,1117,1117,0
20240108,132400,32147303,1117,1117,1117,1117,0
20240108,132300,32147303,1117,1117,1117,1117,0
20240108,132200,32147303,1117,1117,1117,1117,2
20240108,132100,32145069,1116,1116,1116,1116,0
20240108,132000,32145069,1116,1116,1116,1116,0
20240108,131900,32145069,1116,1116,1116,1116,0
20240108,131800,32145069,1116,1116,1116,1116,0
20240108,131700,32145069,1116,1116,1116,1116,0
20240108,131600,32145069,1116,1117,1117,1116,1004
20240108,131500,31023605,1116,1116,1116,1116,2
20240108,131400,31021373,1117,1117,1117,1117,0
20240108,131300,31021373,1117,1117,1117,1117,0
20240108,131200,31021373,1117,1117,1117,1117,0
20240108,131100,31021373,1117,1117,1117,1117,0
20240108,131000,31021373,1117,1117,1117,1117,0
20240108,130900,31021373,1117,1117,1117,1117,0
20240108,130800,31021373,1117,1117,1117,1117,0
20240108,130700,31021373,1117,1117,1117,1117,0
20240108,130600,31021373,1117,1117,1117,1117,0
20240108,130500,31021373,1117,1117,1117,1117,0
20240108,130400,31021373,1117,1117,1117,1117,0
20240108,130300,31021373,1117,1114,1117,1114,823
20240108,130200,30102085,1114,1114,1114,1114,0
20240108,130100,30102085,1114,1114,1114,1114,0
20240108,130000,30102085,1114,1114,1114,1114,0
20240108,125900,30102085,1114,1116,1116,1114,58
20240108,125800,30037461,1117,1117,1117,1117,0
20240108,125700,30037461,1117,1117,1117,1117,0
20240108,125600,30037461,1117,1117,1117,1117,0
20240108,125500,30037461,1117,1117,1117,1117,0
20240108,125400,30037461,1117,1117,1117,1117,546
20240108,125300,29427579,1117,1117,1117,1117,455
20240108,125200,28919344,1116,1116,1116,1116,0
20240108,125100,28919344,1116,1116,1116,1116,9
20240108,125000,28909300,1117,1117,1117,1117,0
20240108,124900,28909300,1117,1116,1117,1110,5480
20240108,124800,22824570,1117,1117,1117,1117,1
20240108,124700,22823453,1116,1116,1116,1116,0
20240108,124600,22823453,1116,1116,1116,1116,0
20240108,124500,22823453,1116,1116,1116,1116,0
20240108,124400,22823453,1116,1116,1116,1116,0
20240108,124300,22823453,1116,1116,1116,1116,90
20240108,124200,22723013,1116,1116,1116,1116,0
20240108,124100,22723013,1116,1116,1116,1116,0
20240108,124000,22723013,1116,1115,1116,1115,2
20240108,123900,22720782,1114,1115,1115,1114,15
20240108,123800,22704062,1116,1116,1116,1116,0
20240108,123700,22704062,1116,1116,1116,1116,0
20240108,123600,22704062,1116,1116,1116,1116,0
20240108,123500,22704062,1116,1116,1116,1116,0
20240108,123400,22704062,1116,1116,1116,1116,0
20240108,123300,22704062,1116,1116,1116,1116,1
20240108,123200,22702946,1116,1116,1116,1116,1
20240108,123100,22701830,1114,1114,1114,1114,0
20240108,123000,22701830,1114,1114,1114,1114,0
20240108,122900,22701830,1114,1114,1114,1114,0
20240108,122800,22701830,1114,1114,1114,1114,871
20240108,122700,21731536,1114,1114,1114,1114,0
20240108,122600,21731536,1114,1114,1114,1114,671
20240108,122500,20984042,1114,1114,1114,1114,86
20240108,122400,20888238,1114,1114,1114,1114,0
20240108,122300,20888238,1114,1114,1114,1114,0
20240108,122200,20888238,1114,1114,1114,1114,0
20240108,122100,20888238,1114,1114,1114,1114,0
20240108,122000,20888238,1114,1114,1114,1114,0
20240108,121900,20888238,1114,1114,1114,1114,0
20240108,121800,20888238,1114,1114,1114,1114,0
20240108,121700,20888238,1114,1114,1114,1114,1
20240108,121600,20887124,1112,1112,1112,1112,3
20240108,121500,20883788,1112,1112,1112,1112,8
20240108,121400,20874892,1112,1112,1112,1112,88
20240108,121300,20777036,1112,1111,1112,1111,148
20240108,121200,20612508,1112,1112,1112,1112,0
20240108,121100,20612508,1112,1112,1112,1112,0
20240108,121000,20612508,1112,1112,1112,1112,0
20240108,120900,20612508,1112,1112,1112,1112,0
20240108,120800,20612508,1112,1112,1112,1112,0
20240108,120700,20612508,1112,1112,1112,1112,0
20240108,120600,20612508,1112,1112,1112,1112,0
20240108,120500,20612508,1112,1112,1112,1112,50
20240108,120400,20556908,1112,1112,1112,1112,0
20240108,120300,20556908,1112,1112,1112,1112,1
20240108,120200,20555796,1112,1112,1112,1112,0
20240108,120100,20555796,1112,1112,1112,1112,0
20240108,120000,20555796,1112,1112,1112,1112,0
20240108,115900,20555796,1112,1112,1112,1112,0
20240108,115800,20555796,1112,1112,1112,1112,0
20240108,115700,20555796,1112,1112,1112,1112,1
20240108,115600,20554684,1112,1112,1112,1112,0
20240108,115500,20554684,1112,1112,1112,1112,0
20240108,115400,20554684,1112,1112,1112,1112,2
20240108,115300,20552460,1115,1115,1115,1115,69
20240108,115200,20475525,1115,1115,1115,1115,0
20240108,115100,20475525,1115,1116,1116,1115,6
20240108,115000,20468834,1115,1115,1115,1115,4
20240108,114900,20464374,1115,1113,1115,1113,112
20240108,114800,20339514,1112,1112,1112,1112,0
20240108,114700,20339514,1112,1112,1112,1112,0
20240108,114600,20339514,1112,1112,1112,1112,0
20240108,114500,20339514,1112,1112,1112,1112,2
20240108,114400,20337290,1112,1112,1112,1112,2
20240108,114300,20335066,1113,1113,1113,1113,75
20240108,114200,20251591,1113,1113,1113,1113,0
20240108,114100,20251591,1113,1108,1113,1108,9
20240108,114000,20241614,1103,1113,1113,1103,2057
20240108,113900,17965295,1113,1113,1113,1113,20
20240108,113800,17943035,1115,1115,1115,1115,2
20240108,113700,17940805,1115,1115,1115,1115,0
20240108,113600,17940805,1115,1115,1115,1115,0
20240108,113500,17940805,1115,1115,1115,1115,8
20240108,113400,17931885,1113,1113,1113,1113,0
20240108,113300,17931885,1113,1113,1113,1113,3
20240108,113200,17928546,1113,1113,1113,1113,3
20240108,113100,17925207,1113,1113,1113,1113,101
20240108,113000,17812794,1113,1113,1113,1113,0
20240108,112900,17812794,1113,1113,1113,1113,0
20240108,112800,17812794,1113,1113,1113,1113,0
20240108,112700,17812794,1113,1113,1113,1113,0
20240108,112600,17812794,1113,1113,1113,1113,0
20240108,112500,17812794,1113,1113,1113,1113,0
20240108,112400,17812794,1113,1113,1113,1113,0
20240108,112300,17812794,1113,1113,1113,1113,0
20240108,112200,17812794,1113,1113,1113,1113,1
20240108,112100,17811681,1113,1113,1113,1113,0
20240108,112000,17811681,1113,1113,1113,1113,0
20240108,111900,17811681,1113,1113,1113,1113,0
20240108,111800,17811681,1113,1113,1113,1113,1
20240108,111700,17810568,1109,1109,1109,1109,22
20240108,111600,17786170,1107,1108,1108,1107,307
20240108,111500,17446315,1108,1110,1110,1108,120
20240108,111400,17313233,1110,1112,1112,1110,133
20240108,111300,17165396,1111,1111,1111,1111,0
20240108,111200,17165396,1111,1111,1111,1111,0
20240108,111100,17165396,1111,1111,1111,1111,0
20240108,111000,17165396,1111,1111,1111,1111,0
20240108,110900,17165396,1111,1111,1111,1111,0
20240108,110800,17165396,1111,1111,1111,1111,0
20240108,110700,17165396,1111,1111,1111,1111,0
20240108,110600,17165396,1111,1111,1111,1111,0
20240108,110500,17165396,1111,1111,1111,1111,0
20240108,110400,17165396,1111,1111,1111,1111,0
20240108,110300,17165396,1111,1111,1111,1111,0
20240108,110200,17165396,1111,1111,1111,1111,0
20240108,110100,17165396,1111,1112,1112,1111,20
20240108,110000,17143166,1113,1113,1113,1113,0
20240108,105900,17143166,1113,1113,1113,1113,0
20240108,105800,17143166,1113,1113,1113,1113,0
20240108,105700,17143166,1113,1113,1113,1113,1
20240108,105600,17142053,1114,1113,1114,1113,2
20240108,105500,17139826,1112,1112,1112,1112,0
20240108,105400,17139826,1112,1112,1112,1112,3
20240108,105300,17136490,1112,1111,1112,1111,3
20240108,105200,17133156,1104,1111,1111,1102,423
20240108,105100,16665826,1111,1112,1112,1111,32
20240108,105000,16630243,1114,1114,1114,1114,0
20240108,104900,16630243,1114,1114,1114,1114,0
20240108,104800,16630243,1114,1112,1114,1112,7
20240108,104700,16622457,1112,1113,1113,1112,5
20240108,104600,16616895,1114,1114,1114,1113,109
20240108,104500,16495477,1114,1114,1114,1114,0
20240108,104400,16495477,1114,1114,1114,1114,0
20240108,104300,16495477,1114,1114,1114,1114,10
20240108,104200,16484337,1115,1115,1115,1115,0
20240108,104100,16484337,1115,1115,1115,1115,0
20240108,104000,16484337,1115,1114,1115,1114,5
20240108,103900,16478766,1115,1115,1115,1115,0
20240108,103800,16478766,1115,1115,1115,1115,0
20240108,103700,16478766,1115,1115,1115,1115,0
20240108,103600,16478766,1115,1114,1115,1114,2
20240108,103500,16476537,1110,1110,1110,1110,1
20240108,103400,16475427,1110,1110,1110,1110,0
20240108,103300,16475427,1110,1110,1110,1110,0
20240108,103200,16475427,1110,1110,1110,1110,0
20240108,103100,16475427,1110,1110,1110,1110,0
20240108,103000,16475427,1110,1110,1110,1110,0
20240108,102900,16475427,1110,1110,1110,1110,17
20240108,102800,16456557,1110,1110,1110,1110,0
20240108,102700,16456557,1110,1110,1110,1110,0
20240108,102600,16456557,1110,1110,1110,1110,0
20240108,102500,16456557,1110,1110,1110,1110,0
20240108,102400,16456557,1110,1110,1110,1110,0
20240108,102300,16456557,1110,1110,1110,1110,0
20240108,102200,16456557,1110,1110,1110,1110,0
20240108,102100,16456557,1110,1110,1110,1110,0
20240108,102000,16456557,1110,1110,1110,1110,0
20240108,101900,16456557,1110,1110,1110,1110,0
20240108,101800,16456557,1110,1111,1111,1110,110
20240108,101700,16334357,1114,1114,1114,1114,0
20240108,101600,16334357,1114,1114,1114,1114,0
20240108,101500,16334357,1114,1114,1114,1114,1
20240108,101400,16333243,1111,1112,1112,1111,44
20240108,101300,16284325,1112,1112,1112,1112,0
20240108,101200,16284325,1112,1112,1112,1112,0
20240108,101100,16284325,1112,1112,1112,1112,0
20240108,101000,16284325,1112,1112,1112,1112,2
20240108,100900,16282101,1112,1114,1114,1112,37
20240108,100800,16240901,1114,1114,1114,1114,25
20240108,100700,16213051,1115,1115,1115,1115,683
20240108,100600,15451506,1115,1115,1115,1115,14
20240108,100500,15435896,1116,1115,1116,1115,14
20240108,100400,15420285,1115,1115,1115,1115,372
20240108,100300,15005505,1114,1114,1114,1114,0
20240108,100200,15005505,1114,1114,1114,1114,1
20240108,100100,15004391,1114,1116,1116,1114,21
20240108,100000,14980967,1117,1117,1117,1117,0
20240108,095900,14980967,1117,1117,1117,1117,0
20240108,095800,14980967,1117,1117,1117,1117,0
20240108,095700,14980967,1117,1117,1117,1117,1
20240108,095600,14979850,1119,1119,1119,1119,0
20240108,095500,14979850,1119,1119,1119,1119,0
20240108,095400,14979850,1119,1119,1119,1119,0
20240108,095300,14979850,1119,1119,1119,1119,0
20240108,095200,14979850,1119,1119,1119,1119,0
20240108,095100,14979850,1119,1119,1119,1119,0
20240108,095000,14979850,1119,1119,1119,1119,0
20240108,094900,14979850,1119,1103,1119,1103,350
20240108,094800,14591682,1102,1102,1102,1102,299
20240108,094700,14262184,1102,1118,1118,1089,7691
20240108,094600,5807248,1119,1119,1119,1119,0
20240108,094500,5807248,1119,1119,1119,1119,0
20240108,094400,5807248,1119,1119,1119,1119,1
20240108,094300,5806129,1118,1118,1118,1118,10
20240108,094200,5794949,1117,1117,1117,1117,1
20240108,094100,5793832,1119,1117,1119,1117,2
20240108,094000,5791596,1117,1117,1117,1117,257
20240108,093900,5504527,1116,1116,1116,1116,27
20240108,093800,5474395,1120,1118,1120,1116,1810
20240108,093700,3454394,1120,1120,1120,1120,0
20240108,093600,3454394,1120,1119,1120,1119,11
20240108,093500,3442075,1120,1120,1120,1120,0
20240108,093400,3442075,1120,1120,1120,1120,0
20240108,093300,3442075,1120,1120,1120,1120,1
20240108,093200,3440955,1121,1121,1121,1121,1
20240108,093100,3439834,1123,1123,1123,1123,1
20240108,093000,3438711,1116,1116,1116,1116,409
20240108,092900,2982267,1116,1116,1117,1116,120
20240108,092800,2848322,1117,1125,1125,1117,299
20240108,092700,2514226,1126,1123,1126,1123,4
20240108,092600,2509727,1126,1122,1126,1122,4
20240108,092500,2505229,1127,1117,1127,1117,16
20240108,092400,2487334,1117,1117,1117,1117,26
20240108,092300,2458292,1118,1118,1127,1118,182
20240108,092200,2254717,1118,1118,1118,1118,10
20240108,092100,2243537,1117,1117,1117,1117,111
20240108,092000,2119550,1118,1119,1119,1118,112
20240108,091900,1994235,1119,1120,1120,1119,3
20240108,091800,1990877,1121,1121,1121,1121,0
20240108,091700,1990877,1121,1121,1121,1121,0
20240108,091600,1990877,1121,1124,1124,1121,4
20240108,091500,1986387,1127,1127,1127,1127,15
20240108,091400,1969482,1127,1127,1127,1127,54
20240108,091300,1908624,1127,1127,1127,1127,0
20240108,091200,1908624,1127,1126,1127,1125,6
20240108,091100,1901868,1127,1125,1127,1124,324
20240108,091000,1536831,1125,1129,1129,1125,58
20240108,090900,1471574,1127,1129,1129,1127,3
20240108,090800,1468190,1125,1125,1125,1125,0
20240108,090700,1468190,1125,1129,1129,1125,5
20240108,090600,1462555,1130,1130,1130,1130,0
20240108,090500,1462555,1130,1119,1130,1119,62
20240108,090400,1392956,1119,1123,1123,1119,584
20240108,090300,737136,1131,1131,1133,1131,302
20240108,090200,395572,1131,1131,1131,1131,0
20240108,090100,395572,1131,1132,1133,1131,13
20240108,090000,380860,1121,1120,1133,1120,340