KissMeData/001000/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,183300,33678427,1639,1639,1639,1639,910
20231228,183200,33678427,1639,1639,1639,1639,0
20231228,183100,33678427,1639,1639,1639,1639,0
20231228,183000,33678427,1639,1639,1639,1639,0
20231228,182900,33678427,1639,1639,1639,1639,0
20231228,182800,33678427,1639,1639,1639,1639,0
20231228,182700,33678427,1639,1639,1639,1639,0
20231228,182600,33678427,1639,1639,1639,1639,0
20231228,182500,33678427,1639,1639,1639,1639,0
20231228,182400,33678427,1639,1639,1639,1639,0
20231228,182300,33678427,1639,1639,1639,1639,0
20231228,182200,33678427,1639,1639,1639,1639,0
20231228,182100,33678427,1639,1639,1639,1639,0
20231228,182000,33678427,1639,1639,1639,1639,0
20231228,181900,33678427,1639,1639,1639,1639,0
20231228,181800,33678427,1639,1639,1639,1639,0
20231228,181700,33678427,1639,1639,1639,1639,0
20231228,181600,33678427,1639,1639,1639,1639,0
20231228,181500,33678427,1639,1639,1639,1639,0
20231228,181400,33678427,1639,1639,1639,1639,0
20231228,181300,33678427,1639,1639,1639,1639,0
20231228,181200,33678427,1639,1639,1639,1639,0
20231228,181100,33678427,1639,1639,1639,1639,0
20231228,181000,33678427,1639,1639,1639,1639,0
20231228,180900,33678427,1639,1639,1639,1639,0
20231228,180800,33678427,1639,1639,1639,1639,0
20231228,180700,33678427,1639,1639,1639,1639,0
20231228,180600,33678427,1639,1639,1639,1639,0
20231228,180500,33678427,1639,1639,1639,1639,0
20231228,180400,33678427,1639,1639,1639,1639,0
20231228,180300,33678427,1639,1639,1639,1639,910
20231228,180200,33678427,1639,1639,1639,1639,0
20231228,180100,33678427,1639,1639,1639,1639,0
20231228,180000,33678427,1639,1639,1639,1639,0
20231228,175900,33678427,1639,1639,1639,1639,0
20231228,175800,33678427,1639,1639,1639,1639,0
20231228,175700,33678427,1639,1639,1639,1639,0
20231228,175600,33678427,1639,1639,1639,1639,0
20231228,175500,33678427,1639,1639,1639,1639,0
20231228,175400,33678427,1639,1639,1639,1639,0
20231228,175300,33678427,1639,1639,1639,1639,0
20231228,175200,33678427,1639,1639,1639,1639,0
20231228,175100,33678427,1639,1639,1639,1639,0
20231228,175000,33678427,1639,1639,1639,1639,0
20231228,174900,33678427,1639,1639,1639,1639,0
20231228,174800,33678427,1639,1639,1639,1639,0
20231228,174700,33678427,1639,1639,1639,1639,0
20231228,174600,33678427,1639,1639,1639,1639,0
20231228,174500,33678427,1639,1639,1639,1639,0
20231228,174400,33678427,1639,1639,1639,1639,0
20231228,174300,33678427,1639,1639,1639,1639,0
20231228,174200,33678427,1639,1639,1639,1639,0
20231228,174100,33678427,1639,1639,1639,1639,0
20231228,174000,33678427,1639,1639,1639,1639,0
20231228,173900,33678427,1639,1639,1639,1639,0
20231228,173800,33678427,1639,1639,1639,1639,0
20231228,173700,33678427,1639,1639,1639,1639,0
20231228,173600,33678427,1639,1639,1639,1639,0
20231228,173500,33678427,1639,1639,1639,1639,0
20231228,173400,33678427,1639,1639,1639,1639,0
20231228,173300,33678427,1639,1639,1639,1639,910
20231228,173200,33678427,1639,1639,1639,1639,0
20231228,173100,33678427,1639,1639,1639,1639,0
20231228,173000,33678427,1639,1639,1639,1639,0
20231228,172900,33678427,1639,1639,1639,1639,0
20231228,172800,33678427,1639,1639,1639,1639,0
20231228,172700,33678427,1639,1639,1639,1639,0
20231228,172600,33678427,1639,1639,1639,1639,0
20231228,172500,33678427,1639,1639,1639,1639,0
20231228,172400,33678427,1639,1639,1639,1639,0
20231228,172300,33678427,1639,1639,1639,1639,0
20231228,172200,33678427,1639,1639,1639,1639,0
20231228,172100,33678427,1639,1639,1639,1639,0
20231228,172000,33678427,1639,1639,1639,1639,0
20231228,171900,33678427,1639,1639,1639,1639,0
20231228,171800,33678427,1639,1639,1639,1639,0
20231228,171700,33678427,1639,1639,1639,1639,0
20231228,171600,33678427,1639,1639,1639,1639,0
20231228,171500,33678427,1639,1639,1639,1639,0
20231228,171400,33678427,1639,1639,1639,1639,0
20231228,171300,33678427,1639,1639,1639,1639,0
20231228,171200,33678427,1639,1639,1639,1639,0
20231228,171100,33678427,1639,1639,1639,1639,0
20231228,171000,33678427,1639,1639,1639,1639,0
20231228,170900,33678427,1639,1639,1639,1639,0
20231228,170800,33678427,1639,1639,1639,1639,0
20231228,170700,33678427,1639,1639,1639,1639,0
20231228,170600,33678427,1639,1639,1639,1639,0
20231228,170500,33678427,1639,1639,1639,1639,0
20231228,170400,33678427,1639,1639,1639,1639,0
20231228,170300,33678427,1639,1639,1639,1639,910
20231228,170200,33678427,1639,1639,1639,1639,0
20231228,170100,33678427,1639,1639,1639,1639,0
20231228,170000,33678427,1639,1639,1639,1639,0
20231228,165900,33678427,1639,1639,1639,1639,0
20231228,165800,33678427,1639,1639,1639,1639,0
20231228,165700,33678427,1639,1639,1639,1639,0
20231228,165600,33678427,1639,1639,1639,1639,0
20231228,165500,33678427,1639,1639,1639,1639,0
20231228,165400,33678427,1639,1639,1639,1639,0
20231228,165300,33678427,1639,1639,1639,1639,0
20231228,165200,33678427,1639,1639,1639,1639,0
20231228,165100,33678427,1639,1639,1639,1639,0
20231228,165000,33678427,1639,1639,1639,1639,0
20231228,164900,33678427,1639,1639,1639,1639,0
20231228,164800,33678427,1639,1639,1639,1639,0
20231228,164700,33678427,1639,1639,1639,1639,0
20231228,164600,33678427,1639,1639,1639,1639,0
20231228,164500,33678427,1639,1639,1639,1639,0
20231228,164400,33678427,1639,1639,1639,1639,0
20231228,164300,33678427,1639,1639,1639,1639,0
20231228,164200,33678427,1639,1639,1639,1639,0
20231228,164100,33678427,1639,1639,1639,1639,0
20231228,164000,33678427,1639,1639,1639,1639,0
20231228,163900,33678427,1639,1639,1639,1639,0
20231228,163800,33678427,1639,1639,1639,1639,0
20231228,163700,33678427,1639,1639,1639,1639,0
20231228,163600,33678427,1639,1639,1639,1639,0
20231228,163500,33678427,1639,1639,1639,1639,0
20231228,163400,33678427,1639,1639,1639,1639,0
20231228,163300,33678427,1639,1639,1639,1639,910
20231228,163200,33678427,1639,1639,1639,1639,0
20231228,163100,33678427,1639,1639,1639,1639,0
20231228,163000,33678427,1639,1639,1639,1639,0
20231228,162900,33678427,1639,1639,1639,1639,0
20231228,162800,33678427,1639,1639,1639,1639,0
20231228,162700,33678427,1639,1639,1639,1639,0
20231228,162600,33678427,1639,1639,1639,1639,0
20231228,162500,33678427,1639,1639,1639,1639,0
20231228,162400,33678427,1639,1639,1639,1639,0
20231228,162300,33678427,1639,1639,1639,1639,0
20231228,162200,33678427,1639,1639,1639,1639,0
20231228,162100,33678427,1639,1639,1639,1639,0
20231228,162000,33678427,1639,1639,1639,1639,0
20231228,161900,33678427,1639,1639,1639,1639,0
20231228,161800,33678427,1639,1639,1639,1639,0
20231228,161700,33678427,1639,1639,1639,1639,0
20231228,161600,33678427,1639,1639,1639,1639,0
20231228,161500,33678427,1639,1639,1639,1639,0
20231228,161400,33678427,1639,1639,1639,1639,0
20231228,161300,33678427,1639,1639,1639,1639,0
20231228,161200,33678427,1639,1639,1639,1639,0
20231228,161100,33678427,1639,1639,1639,1639,0
20231228,161000,33678427,1639,1639,1639,1639,0
20231228,160900,33678427,1639,1639,1639,1639,0
20231228,160800,33678427,1639,1639,1639,1639,0
20231228,160700,33678427,1639,1639,1639,1639,0
20231228,160600,33678427,1639,1639,1639,1639,0
20231228,160500,33678427,1639,1639,1639,1639,0
20231228,160400,33678427,1639,1639,1639,1639,0
20231228,160300,33678427,1639,1639,1639,1639,910
20231228,160200,33678427,1639,1639,1639,1639,0
20231228,160100,33678427,1639,1639,1639,1639,0
20231228,160000,33678427,1639,1639,1639,1639,0
20231228,155900,33678427,1639,1639,1639,1639,0
20231228,155800,33678427,1639,1639,1639,1639,0
20231228,155700,33678427,1639,1639,1639,1639,0
20231228,155600,33678427,1639,1639,1639,1639,0
20231228,155500,33678427,1639,1639,1639,1639,0
20231228,155400,33678427,1639,1639,1639,1639,0
20231228,155300,33678427,1639,1639,1639,1639,0
20231228,155200,33678427,1639,1639,1639,1639,0
20231228,155100,33678427,1639,1639,1639,1639,0
20231228,155000,33678427,1639,1639,1639,1639,0
20231228,154900,33678427,1639,1639,1639,1639,0
20231228,154800,33678427,1639,1639,1639,1639,0
20231228,154700,33678427,1639,1639,1639,1639,0
20231228,154600,33678427,1639,1639,1639,1639,0
20231228,154500,33678427,1639,1639,1639,1639,0
20231228,154400,33678427,1639,1639,1639,1639,0
20231228,154300,33678427,1639,1639,1639,1639,0
20231228,154200,33678427,1639,1639,1639,1639,0
20231228,154100,33678427,1639,1639,1639,1639,0
20231228,154000,33678427,1639,1639,1639,1639,0
20231228,153900,33678427,1639,1639,1639,1639,0
20231228,153800,33678427,1639,1639,1639,1639,0
20231228,153700,33678427,1639,1639,1639,1639,0
20231228,153600,33678427,1639,1639,1639,1639,0
20231228,153500,33678427,1639,1639,1639,1639,0
20231228,153400,33678427,1639,1639,1639,1639,0
20231228,153300,33678427,1639,1639,1639,1639,910
20231228,153200,33678427,1639,1639,1639,1639,0
20231228,153100,33678427,1639,1639,1639,1639,0
20231228,153000,33678427,1639,1639,1639,1639,910
20231228,152900,32186937,1621,1621,1621,1621,0
20231228,152800,32186937,1621,1621,1621,1621,0
20231228,152700,32186937,1621,1621,1621,1621,0
20231228,152600,32186937,1621,1621,1621,1621,0
20231228,152500,32186937,1621,1621,1621,1621,0
20231228,152400,32186937,1621,1621,1621,1621,0
20231228,152300,32186937,1621,1621,1621,1621,0
20231228,152200,32186937,1621,1621,1621,1621,0
20231228,152100,32186937,1621,1621,1621,1621,0
20231228,152000,32186937,1621,1621,1621,1621,0
20231228,151900,32186937,1621,1631,1631,1621,590
20231228,151800,31229280,1638,1638,1638,1638,0
20231228,151700,31229280,1638,1638,1638,1638,0
20231228,151600,31229280,1638,1638,1638,1638,5
20231228,151500,31221090,1629,1629,1629,1629,10
20231228,151400,31204800,1638,1638,1638,1638,2
20231228,151300,31201524,1627,1627,1627,1627,1
20231228,151200,31199897,1635,1635,1635,1635,0
20231228,151100,31199897,1635,1635,1635,1635,0
20231228,151000,31199897,1635,1635,1635,1635,0
20231228,150900,31199897,1635,1635,1635,1635,0
20231228,150800,31199897,1635,1635,1635,1635,0
20231228,150700,31199897,1635,1635,1635,1635,0
20231228,150600,31199897,1635,1635,1635,1635,63
20231228,150500,31096892,1625,1625,1625,1625,0
20231228,150400,31096892,1625,1625,1625,1625,0
20231228,150300,31096892,1625,1625,1625,1625,0
20231228,150200,31096892,1625,1625,1625,1625,0
20231228,150100,31096892,1625,1625,1625,1625,0
20231228,150000,31096892,1625,1625,1625,1625,0
20231228,145900,31096892,1625,1625,1625,1625,1
20231228,145800,31095267,1635,1635,1635,1635,1600
20231228,145700,28479267,1635,1635,1635,1635,0
20231228,145600,28479267,1635,1635,1635,1635,0
20231228,145500,28479267,1635,1635,1635,1635,0
20231228,145400,28479267,1635,1635,1635,1635,10
20231228,145300,28462917,1635,1635,1635,1635,0
20231228,145200,28462917,1635,1635,1635,1635,0
20231228,145100,28462917,1635,1635,1635,1635,0
20231228,145000,28462917,1635,1635,1635,1635,0
20231228,144900,28462917,1635,1635,1635,1635,0
20231228,144800,28462917,1635,1635,1635,1635,0
20231228,144700,28462917,1635,1635,1635,1635,0
20231228,144600,28462917,1635,1631,1635,1631,6
20231228,144500,28453120,1630,1626,1630,1626,50
20231228,144400,28371676,1625,1625,1625,1625,6
20231228,144300,28361926,1619,1619,1619,1619,0
20231228,144200,28361926,1619,1619,1619,1619,0
20231228,144100,28361926,1619,1619,1619,1619,0
20231228,144000,28361926,1619,1619,1619,1619,0
20231228,143900,28361926,1619,1619,1619,1619,1765
20231228,143800,25504391,1618,1625,1625,1618,435
20231228,143700,24799994,1625,1625,1625,1625,10
20231228,143600,24783744,1620,1620,1620,1620,0
20231228,143500,24783744,1620,1620,1620,1620,0
20231228,143400,24783744,1620,1620,1620,1620,0
20231228,143300,24783744,1620,1620,1620,1620,0
20231228,143200,24783744,1620,1620,1620,1620,0
20231228,143100,24783744,1620,1620,1620,1620,0
20231228,143000,24783744,1620,1620,1620,1620,0
20231228,142900,24783744,1620,1620,1620,1620,0
20231228,142800,24783744,1620,1620,1620,1620,0
20231228,142700,24783744,1620,1620,1620,1620,0
20231228,142600,24783744,1620,1620,1620,1620,0
20231228,142500,24783744,1620,1620,1620,1620,1
20231228,142400,24782124,1624,1624,1624,1624,0
20231228,142300,24782124,1624,1624,1624,1624,0
20231228,142200,24782124,1624,1624,1624,1624,0
20231228,142100,24782124,1624,1624,1624,1624,0
20231228,142000,24782124,1624,1624,1624,1624,0
20231228,141900,24782124,1624,1624,1624,1624,203
20231228,141800,24452452,1624,1624,1624,1624,0
20231228,141700,24452452,1624,1622,1624,1622,12
20231228,141600,24432981,1620,1620,1620,1620,0
20231228,141500,24432981,1620,1620,1620,1620,0
20231228,141400,24432981,1620,1620,1620,1620,0
20231228,141300,24432981,1620,1620,1620,1620,0
20231228,141200,24432981,1620,1620,1620,1620,0
20231228,141100,24432981,1620,1620,1620,1620,0
20231228,141000,24432981,1620,1620,1620,1620,0
20231228,140900,24432981,1620,1620,1620,1620,0
20231228,140800,24432981,1620,1620,1620,1620,0
20231228,140700,24432981,1620,1620,1620,1620,0
20231228,140600,24432981,1620,1620,1620,1620,0
20231228,140500,24432981,1620,1620,1620,1620,0
20231228,140400,24432981,1620,1620,1620,1620,0
20231228,140300,24432981,1620,1620,1620,1620,0
20231228,140200,24432981,1620,1620,1620,1620,0
20231228,140100,24432981,1620,1620,1620,1620,0
20231228,140000,24432981,1620,1620,1620,1620,0
20231228,135900,24432981,1620,1620,1620,1620,0
20231228,135800,24432981,1620,1620,1620,1620,0
20231228,135700,24432981,1620,1620,1620,1620,0
20231228,135600,24432981,1620,1620,1620,1620,0
20231228,135500,24432981,1620,1620,1620,1620,0
20231228,135400,24432981,1620,1620,1620,1620,0
20231228,135300,24432981,1620,1620,1620,1620,0
20231228,135200,24432981,1620,1620,1620,1620,0
20231228,135100,24432981,1620,1620,1620,1620,0
20231228,135000,24432981,1620,1620,1620,1620,0
20231228,134900,24432981,1620,1620,1620,1620,0
20231228,134800,24432981,1620,1620,1620,1620,0
20231228,134700,24432981,1620,1620,1620,1620,1
20231228,134600,24431361,1627,1627,1627,1627,0
20231228,134500,24431361,1627,1627,1627,1627,0
20231228,134400,24431361,1627,1627,1627,1627,0
20231228,134300,24431361,1627,1627,1627,1627,0
20231228,134200,24431361,1627,1625,1627,1625,3
20231228,134100,24426484,1626,1625,1626,1625,211
20231228,134000,24083608,1620,1620,1620,1620,0
20231228,133900,24083608,1620,1620,1620,1620,0
20231228,133800,24083608,1620,1620,1620,1620,0
20231228,133700,24083608,1620,1620,1620,1620,0
20231228,133600,24083608,1620,1620,1620,1620,0
20231228,133500,24083608,1620,1620,1620,1620,0
20231228,133400,24083608,1620,1620,1620,1620,0
20231228,133300,24083608,1620,1620,1620,1620,0
20231228,133200,24083608,1620,1620,1620,1620,0
20231228,133100,24083608,1620,1620,1620,1620,0
20231228,133000,24083608,1620,1620,1620,1620,0
20231228,132900,24083608,1620,1620,1620,1620,0
20231228,132800,24083608,1620,1620,1620,1620,0
20231228,132700,24083608,1620,1620,1620,1620,0
20231228,132600,24083608,1620,1620,1620,1620,0
20231228,132500,24083608,1620,1620,1620,1620,0
20231228,132400,24083608,1620,1620,1620,1620,0
20231228,132300,24083608,1620,1620,1620,1620,0
20231228,132200,24083608,1620,1620,1620,1620,0
20231228,132100,24083608,1620,1620,1620,1620,73
20231228,132000,23965348,1620,1620,1620,1620,0
20231228,131900,23965348,1620,1620,1620,1620,0
20231228,131800,23965348,1620,1620,1620,1620,0
20231228,131700,23965348,1620,1620,1620,1620,0
20231228,131600,23965348,1620,1620,1620,1620,51
20231228,131500,23882728,1625,1625,1625,1625,10
20231228,131400,23866478,1625,1625,1625,1625,0
20231228,131300,23866478,1625,1625,1625,1625,0
20231228,131200,23866478,1625,1625,1625,1625,0
20231228,131100,23866478,1625,1620,1625,1620,2
20231228,131000,23863233,1625,1625,1625,1625,1
20231228,130900,23861608,1617,1617,1617,1617,0
20231228,130800,23861608,1617,1617,1617,1617,0
20231228,130700,23861608,1617,1617,1617,1617,0
20231228,130600,23861608,1617,1617,1617,1617,0
20231228,130500,23861608,1617,1617,1617,1617,0
20231228,130400,23861608,1617,1617,1617,1617,0
20231228,130300,23861608,1617,1617,1617,1617,0
20231228,130200,23861608,1617,1617,1617,1617,0
20231228,130100,23861608,1617,1617,1617,1617,0
20231228,130000,23861608,1617,1625,1625,1617,14
20231228,125900,23838962,1625,1625,1625,1625,100
20231228,125800,23676462,1625,1625,1625,1625,100
20231228,125700,23513962,1625,1625,1625,1625,11
20231228,125600,23496087,1624,1624,1624,1624,0
20231228,125500,23496087,1624,1623,1624,1623,291
20231228,125400,23023793,1623,1623,1623,1623,605
20231228,125300,22041878,1623,1623,1623,1623,655
20231228,125200,20978813,1623,1623,1623,1623,333
20231228,125100,20438354,1617,1617,1617,1617,1086
20231228,125000,18682292,1623,1623,1623,1623,0
20231228,124900,18682292,1623,1623,1623,1623,0
20231228,124800,18682292,1623,1623,1623,1623,333
20231228,124700,18141833,1623,1623,1623,1623,753
20231228,124600,16919714,1622,1622,1622,1622,0
20231228,124500,16919714,1622,1622,1622,1622,0
20231228,124400,16919714,1622,1622,1622,1622,0
20231228,124300,16919714,1622,1622,1622,1622,8
20231228,124200,16906738,1622,1622,1622,1622,92
20231228,124100,16757514,1622,1622,1622,1622,100
20231228,124000,16595314,1622,1622,1622,1622,0
20231228,123900,16595314,1622,1622,1622,1622,0
20231228,123800,16595314,1622,1622,1622,1622,0
20231228,123700,16595314,1622,1622,1622,1622,0
20231228,123600,16595314,1622,1622,1622,1622,0
20231228,123500,16595314,1622,1622,1622,1622,0
20231228,123400,16595314,1622,1622,1622,1622,0
20231228,123300,16595314,1622,1622,1622,1622,0
20231228,123200,16595314,1622,1622,1622,1622,408
20231228,123100,15933538,1623,1623,1623,1623,0
20231228,123000,15933538,1623,1622,1623,1622,32
20231228,122900,15881633,1622,1622,1622,1622,0
20231228,122800,15881633,1622,1622,1622,1622,0
20231228,122700,15881633,1622,1622,1622,1622,0
20231228,122600,15881633,1622,1622,1622,1622,0
20231228,122500,15881633,1622,1622,1622,1622,0
20231228,122400,15881633,1622,1622,1622,1622,0
20231228,122300,15881633,1622,1622,1622,1622,0
20231228,122200,15881633,1622,1622,1622,1622,0
20231228,122100,15881633,1622,1622,1622,1622,0
20231228,122000,15881633,1622,1622,1622,1622,0
20231228,121900,15881633,1622,1622,1622,1622,0
20231228,121800,15881633,1622,1622,1622,1622,1
20231228,121700,15880011,1623,1623,1623,1623,0
20231228,121600,15880011,1623,1623,1623,1623,0
20231228,121500,15880011,1623,1623,1623,1623,0
20231228,121400,15880011,1623,1623,1623,1623,0
20231228,121300,15880011,1623,1623,1623,1623,0
20231228,121200,15880011,1623,1623,1623,1623,0
20231228,121100,15880011,1623,1623,1623,1623,0
20231228,121000,15880011,1623,1623,1623,1623,21
20231228,120900,15845928,1623,1623,1623,1623,0
20231228,120800,15845928,1623,1623,1623,1623,0
20231228,120700,15845928,1623,1623,1623,1623,0
20231228,120600,15845928,1623,1623,1623,1623,1
20231228,120500,15844305,1622,1622,1622,1622,0
20231228,120400,15844305,1622,1622,1622,1622,98
20231228,120300,15685349,1622,1622,1622,1622,0
20231228,120200,15685349,1622,1622,1622,1622,0
20231228,120100,15685349,1622,1622,1622,1622,0
20231228,120000,15685349,1622,1622,1622,1622,0
20231228,115900,15685349,1622,1621,1622,1621,3
20231228,115800,15680484,1621,1621,1621,1621,16
20231228,115700,15654548,1621,1621,1621,1621,15
20231228,115600,15630233,1621,1621,1621,1621,7
20231228,115500,15618886,1621,1621,1621,1621,0
20231228,115400,15618886,1621,1619,1621,1619,91
20231228,115300,15471389,1619,1619,1619,1619,0
20231228,115200,15471389,1619,1619,1619,1619,2
20231228,115100,15468151,1619,1619,1619,1619,2
20231228,115000,15464913,1619,1619,1619,1619,7
20231228,114900,15453580,1619,1618,1619,1618,22
20231228,114800,15417970,1618,1619,1619,1618,8
20231228,114700,15405024,1621,1621,1621,1621,0
20231228,114600,15405024,1621,1621,1621,1621,0
20231228,114500,15405024,1621,1621,1621,1621,451
20231228,114400,14673953,1620,1620,1620,1620,234
20231228,114300,14294873,1619,1619,1619,1619,0
20231228,114200,14294873,1619,1619,1619,1619,0
20231228,114100,14294873,1619,1619,1619,1619,8
20231228,114000,14281921,1618,1618,1618,1618,4
20231228,113900,14275449,1618,1618,1618,1618,0
20231228,113800,14275449,1618,1618,1618,1618,0
20231228,113700,14275449,1618,1619,1619,1618,2
20231228,113600,14272212,1620,1620,1620,1620,0
20231228,113500,14272212,1620,1620,1620,1620,315
20231228,113400,13761912,1620,1620,1620,1620,0
20231228,113300,13761912,1620,1620,1620,1620,0
20231228,113200,13761912,1620,1620,1620,1620,0
20231228,113100,13761912,1620,1620,1620,1620,0
20231228,113000,13761912,1620,1620,1620,1620,0
20231228,112900,13761912,1620,1620,1620,1620,0
20231228,112800,13761912,1620,1620,1620,1620,0
20231228,112700,13761912,1620,1620,1620,1620,0
20231228,112600,13761912,1620,1620,1620,1620,0
20231228,112500,13761912,1620,1620,1620,1620,1
20231228,112400,13760292,1620,1620,1620,1620,0
20231228,112300,13760292,1620,1620,1620,1620,0
20231228,112200,13760292,1620,1620,1620,1620,0
20231228,112100,13760292,1620,1620,1620,1620,0
20231228,112000,13760292,1620,1620,1620,1620,1
20231228,111900,13758672,1620,1620,1620,1620,1
20231228,111800,13757052,1620,1620,1620,1620,1
20231228,111700,13755432,1620,1620,1620,1620,1
20231228,111600,13753812,1620,1620,1620,1620,3
20231228,111500,13748952,1613,1613,1613,1613,0
20231228,111400,13748952,1613,1613,1613,1613,0
20231228,111300,13748952,1613,1613,1613,1613,0
20231228,111200,13748952,1613,1613,1613,1613,0
20231228,111100,13748952,1613,1613,1613,1613,0
20231228,111000,13748952,1613,1613,1613,1613,0
20231228,110900,13748952,1613,1613,1613,1613,0
20231228,110800,13748952,1613,1613,1613,1613,0
20231228,110700,13748952,1613,1613,1613,1613,0
20231228,110600,13748952,1613,1613,1613,1613,0
20231228,110500,13748952,1613,1613,1613,1613,0
20231228,110400,13748952,1613,1613,1613,1613,0
20231228,110300,13748952,1613,1613,1613,1613,0
20231228,110200,13748952,1613,1616,1616,1613,570
20231228,110100,12829368,1616,1616,1616,1616,0
20231228,110000,12829368,1616,1616,1616,1616,0
20231228,105900,12829368,1616,1617,1617,1616,17
20231228,105800,12801891,1620,1620,1620,1620,0
20231228,105700,12801891,1620,1620,1620,1620,1
20231228,105600,12800271,1620,1620,1620,1620,1
20231228,105500,12798651,1620,1620,1620,1620,1
20231228,105400,12797031,1618,1618,1618,1618,0
20231228,105300,12797031,1618,1618,1618,1618,0
20231228,105200,12797031,1618,1618,1618,1618,0
20231228,105100,12797031,1618,1618,1618,1618,2
20231228,105000,12793795,1618,1618,1618,1618,28
20231228,104900,12748491,1618,1618,1618,1618,0
20231228,104800,12748491,1618,1618,1618,1618,0
20231228,104700,12748491,1618,1618,1618,1618,530
20231228,104600,11890951,1620,1620,1620,1620,8
20231228,104500,11877991,1620,1620,1620,1620,4
20231228,104400,11871511,1620,1620,1620,1620,3
20231228,104300,11866651,1620,1620,1620,1620,3
20231228,104200,11861791,1620,1619,1620,1619,33
20231228,104100,11808361,1619,1619,1619,1619,1
20231228,104000,11806742,1619,1619,1619,1619,3
20231228,103900,11801885,1619,1619,1619,1619,3
20231228,103800,11797028,1618,1618,1618,1618,23
20231228,103700,11759814,1619,1619,1619,1619,1
20231228,103600,11758195,1619,1619,1619,1619,1
20231228,103500,11756576,1619,1619,1619,1619,3
20231228,103400,11751719,1619,1620,1620,1619,21
20231228,103300,11717715,1619,1619,1619,1619,5
20231228,103200,11709620,1618,1618,1618,1618,5
20231228,103100,11701530,1618,1618,1618,1618,3
20231228,103000,11696676,1621,1621,1621,1621,0
20231228,102900,11696676,1621,1621,1621,1621,0
20231228,102800,11696676,1621,1621,1621,1621,0
20231228,102700,11696676,1621,1621,1621,1621,0
20231228,102600,11696676,1621,1621,1621,1621,0
20231228,102500,11696676,1621,1621,1621,1621,0
20231228,102400,11696676,1621,1621,1621,1621,0
20231228,102300,11696676,1621,1621,1621,1621,0
20231228,102200,11696676,1621,1621,1621,1621,0
20231228,102100,11696676,1621,1617,1621,1617,880
20231228,102000,10270251,1615,1615,1615,1615,0
20231228,101900,10270251,1615,1615,1615,1615,0
20231228,101800,10270251,1615,1615,1615,1615,0
20231228,101700,10270251,1615,1615,1615,1615,0
20231228,101600,10270251,1615,1615,1615,1615,0
20231228,101500,10270251,1615,1615,1615,1615,0
20231228,101400,10270251,1615,1615,1615,1615,47
20231228,101300,10194346,1615,1615,1615,1615,33
20231228,101200,10141051,1615,1615,1615,1615,3
20231228,101100,10136206,1615,1615,1615,1615,3
20231228,101000,10131361,1613,1613,1613,1613,1036
20231228,100900,8460293,1613,1613,1613,1613,0
20231228,100800,8460293,1613,1613,1613,1613,1
20231228,100700,8458680,1613,1613,1613,1613,6
20231228,100600,8449002,1613,1613,1613,1613,0
20231228,100500,8449002,1613,1613,1613,1613,0
20231228,100400,8449002,1613,1613,1613,1613,3
20231228,100300,8444163,1613,1613,1613,1613,4
20231228,100200,8437711,1613,1613,1613,1613,0
20231228,100100,8437711,1613,1613,1613,1613,200
20231228,100000,8115111,1607,1607,1607,1607,0
20231228,095900,8115111,1607,1607,1607,1607,0
20231228,095800,8115111,1607,1607,1607,1607,0
20231228,095700,8115111,1607,1607,1607,1607,0
20231228,095600,8115111,1607,1607,1607,1607,0
20231228,095500,8115111,1607,1607,1607,1607,0
20231228,095400,8115111,1607,1607,1607,1607,0
20231228,095300,8115111,1607,1607,1607,1607,0
20231228,095200,8115111,1607,1616,1616,1607,2221
20231228,095100,4541797,1621,1621,1621,1621,0
20231228,095000,4541797,1621,1621,1621,1621,0
20231228,094900,4541797,1621,1621,1621,1621,0
20231228,094800,4541797,1621,1621,1621,1621,70
20231228,094700,4428327,1621,1621,1621,1621,0
20231228,094600,4428327,1621,1621,1621,1621,5
20231228,094500,4420222,1621,1621,1621,1621,1
20231228,094400,4418601,1621,1621,1621,1621,0
20231228,094300,4418601,1621,1621,1621,1621,0
20231228,094200,4418601,1621,1621,1621,1621,0
20231228,094100,4418601,1621,1621,1621,1621,0
20231228,094000,4418601,1621,1621,1621,1621,0
20231228,093900,4418601,1621,1621,1621,1621,0
20231228,093800,4418601,1621,1621,1621,1621,1
20231228,093700,4416980,1621,1621,1621,1621,48
20231228,093600,4339172,1621,1621,1621,1621,0
20231228,093500,4339172,1621,1621,1621,1621,0
20231228,093400,4339172,1621,1621,1621,1621,1
20231228,093300,4337551,1621,1621,1621,1621,5
20231228,093200,4329446,1621,1621,1621,1621,0
20231228,093100,4329446,1621,1621,1621,1621,0
20231228,093000,4329446,1621,1621,1621,1621,0
20231228,092900,4329446,1621,1621,1621,1621,0
20231228,092800,4329446,1621,1621,1621,1621,12
20231228,092700,4309994,1619,1619,1619,1619,0
20231228,092600,4309994,1619,1619,1619,1619,36
20231228,092500,4251710,1618,1618,1618,1618,9
20231228,092400,4237148,1612,1612,1612,1612,18
20231228,092300,4208132,1612,1618,1618,1612,2
20231228,092200,4204902,1617,1617,1617,1617,0
20231228,092100,4204902,1617,1616,1617,1616,30
20231228,092000,4156402,1608,1608,1608,1608,0
20231228,091900,4156402,1608,1608,1608,1608,0
20231228,091800,4156402,1608,1608,1608,1608,0
20231228,091700,4156402,1608,1608,1608,1608,0
20231228,091600,4156402,1608,1608,1608,1608,0
20231228,091500,4156402,1608,1609,1609,1608,521
20231228,091400,3318589,1610,1610,1610,1610,50
20231228,091300,3238089,1619,1619,1619,1619,234
20231228,091200,2859243,1621,1621,1621,1621,10
20231228,091100,2843033,1619,1619,1619,1619,67
20231228,091000,2734560,1619,1619,1619,1619,0
20231228,090900,2734560,1619,1619,1619,1619,0
20231228,090800,2734560,1619,1619,1619,1619,50
20231228,090700,2653610,1617,1617,1617,1617,0
20231228,090600,2653610,1617,1617,1617,1617,0
20231228,090500,2653610,1617,1617,1617,1617,0
20231228,090400,2653610,1617,1617,1617,1617,618
20231228,090300,1654304,1617,1617,1617,1617,385
20231228,090200,1031759,1623,1623,1623,1623,0
20231228,090100,1031759,1623,1623,1623,1623,0
20231228,090000,1031759,1623,1604,1623,1604,479