KissMeData/049630/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,193200,49168555,613,613,613,613,834
20240111,193100,49168555,613,613,613,613,0
20240111,193000,49168555,613,613,613,613,0
20240111,192900,49168555,613,613,613,613,0
20240111,192800,49168555,613,613,613,613,0
20240111,192700,49168555,613,613,613,613,0
20240111,192600,49168555,613,613,613,613,0
20240111,192500,49168555,613,613,613,613,0
20240111,192400,49168555,613,613,613,613,0
20240111,192300,49168555,613,613,613,613,0
20240111,192200,49168555,613,613,613,613,0
20240111,192100,49168555,613,613,613,613,0
20240111,192000,49168555,613,613,613,613,0
20240111,191900,49168555,613,613,613,613,0
20240111,191800,49168555,613,613,613,613,0
20240111,191700,49168555,613,613,613,613,0
20240111,191600,49168555,613,613,613,613,0
20240111,191500,49168555,613,613,613,613,0
20240111,191400,49168555,613,613,613,613,0
20240111,191300,49168555,613,613,613,613,0
20240111,191200,49168555,613,613,613,613,0
20240111,191100,49168555,613,613,613,613,0
20240111,191000,49168555,613,613,613,613,0
20240111,190900,49168555,613,613,613,613,0
20240111,190800,49168555,613,613,613,613,0
20240111,190700,49168555,613,613,613,613,0
20240111,190600,49168555,613,613,613,613,0
20240111,190500,49168555,613,613,613,613,0
20240111,190400,49168555,613,613,613,613,0
20240111,190300,49168555,613,613,613,613,0
20240111,190200,49168555,613,613,613,613,834
20240111,190100,49168555,613,613,613,613,0
20240111,190000,49168555,613,613,613,613,0
20240111,185900,49168555,613,613,613,613,0
20240111,185800,49168555,613,613,613,613,0
20240111,185700,49168555,613,613,613,613,0
20240111,185600,49168555,613,613,613,613,0
20240111,185500,49168555,613,613,613,613,0
20240111,185400,49168555,613,613,613,613,0
20240111,185300,49168555,613,613,613,613,0
20240111,185200,49168555,613,613,613,613,0
20240111,185100,49168555,613,613,613,613,0
20240111,185000,49168555,613,613,613,613,0
20240111,184900,49168555,613,613,613,613,0
20240111,184800,49168555,613,613,613,613,0
20240111,184700,49168555,613,613,613,613,0
20240111,184600,49168555,613,613,613,613,0
20240111,184500,49168555,613,613,613,613,0
20240111,184400,49168555,613,613,613,613,0
20240111,184300,49168555,613,613,613,613,0
20240111,184200,49168555,613,613,613,613,0
20240111,184100,49168555,613,613,613,613,0
20240111,184000,49168555,613,613,613,613,0
20240111,183900,49168555,613,613,613,613,0
20240111,183800,49168555,613,613,613,613,0
20240111,183700,49168555,613,613,613,613,0
20240111,183600,49168555,613,613,613,613,0
20240111,183500,49168555,613,613,613,613,0
20240111,183400,49168555,613,613,613,613,0
20240111,183300,49168555,613,613,613,613,0
20240111,183200,49168555,613,613,613,613,834
20240111,183100,49168555,613,613,613,613,0
20240111,183000,49168555,613,613,613,613,0
20240111,182900,49168555,613,613,613,613,0
20240111,182800,49168555,613,613,613,613,0
20240111,182700,49168555,613,613,613,613,0
20240111,182600,49168555,613,613,613,613,0
20240111,182500,49168555,613,613,613,613,0
20240111,182400,49168555,613,613,613,613,0
20240111,182300,49168555,613,613,613,613,0
20240111,182200,49168555,613,613,613,613,0
20240111,182100,49168555,613,613,613,613,0
20240111,182000,49168555,613,613,613,613,0
20240111,181900,49168555,613,613,613,613,0
20240111,181800,49168555,613,613,613,613,0
20240111,181700,49168555,613,613,613,613,0
20240111,181600,49168555,613,613,613,613,0
20240111,181500,49168555,613,613,613,613,0
20240111,181400,49168555,613,613,613,613,0
20240111,181300,49168555,613,613,613,613,0
20240111,181200,49168555,613,613,613,613,0
20240111,181100,49168555,613,613,613,613,0
20240111,181000,49168555,613,613,613,613,0
20240111,180900,49168555,613,613,613,613,0
20240111,180800,49168555,613,613,613,613,0
20240111,180700,49168555,613,613,613,613,0
20240111,180600,49168555,613,613,613,613,0
20240111,180500,49168555,613,613,613,613,0
20240111,180400,49168555,613,613,613,613,0
20240111,180300,49168555,613,613,613,613,0
20240111,180200,49168555,613,613,613,613,834
20240111,180100,49168555,613,613,613,613,0
20240111,180000,49168555,613,613,613,613,0
20240111,175900,49168555,613,613,613,613,0
20240111,175800,49168555,613,613,613,613,0
20240111,175700,49168555,613,613,613,613,0
20240111,175600,49168555,613,613,613,613,0
20240111,175500,49168555,613,613,613,613,0
20240111,175400,49168555,613,613,613,613,0
20240111,175300,49168555,613,613,613,613,0
20240111,175200,49168555,613,613,613,613,0
20240111,175100,49168555,613,613,613,613,0
20240111,175000,49168555,613,613,613,613,0
20240111,174900,49168555,613,613,613,613,0
20240111,174800,49168555,613,613,613,613,0
20240111,174700,49168555,613,613,613,613,0
20240111,174600,49168555,613,613,613,613,0
20240111,174500,49168555,613,613,613,613,0
20240111,174400,49168555,613,613,613,613,0
20240111,174300,49168555,613,613,613,613,0
20240111,174200,49168555,613,613,613,613,0
20240111,174100,49168555,613,613,613,613,0
20240111,174000,49168555,613,613,613,613,0
20240111,173900,49168555,613,613,613,613,0
20240111,173800,49168555,613,613,613,613,0
20240111,173700,49168555,613,613,613,613,0
20240111,173600,49168555,613,613,613,613,0
20240111,173500,49168555,613,613,613,613,0
20240111,173400,49168555,613,613,613,613,0
20240111,173300,49168555,613,613,613,613,0
20240111,173200,49168555,613,613,613,613,834
20240111,173100,49168555,613,613,613,613,0
20240111,173000,49168555,613,613,613,613,0
20240111,172900,49168555,613,613,613,613,0
20240111,172800,49168555,613,613,613,613,0
20240111,172700,49168555,613,613,613,613,0
20240111,172600,49168555,613,613,613,613,0
20240111,172500,49168555,613,613,613,613,0
20240111,172400,49168555,613,613,613,613,0
20240111,172300,49168555,613,613,613,613,0
20240111,172200,49168555,613,613,613,613,0
20240111,172100,49168555,613,613,613,613,0
20240111,172000,49168555,613,613,613,613,0
20240111,171900,49168555,613,613,613,613,0
20240111,171800,49168555,613,613,613,613,0
20240111,171700,49168555,613,613,613,613,0
20240111,171600,49168555,613,613,613,613,0
20240111,171500,49168555,613,613,613,613,0
20240111,171400,49168555,613,613,613,613,0
20240111,171300,49168555,613,613,613,613,0
20240111,171200,49168555,613,613,613,613,0
20240111,171100,49168555,613,613,613,613,0
20240111,171000,49168555,613,613,613,613,0
20240111,170900,49168555,613,613,613,613,0
20240111,170800,49168555,613,613,613,613,0
20240111,170700,49168555,613,613,613,613,0
20240111,170600,49168555,613,613,613,613,0
20240111,170500,49168555,613,613,613,613,0
20240111,170400,49168555,613,613,613,613,0
20240111,170300,49168555,613,613,613,613,0
20240111,170200,49168555,613,613,613,613,834
20240111,170100,49168555,613,613,613,613,0
20240111,170000,49168555,613,613,613,613,0
20240111,165900,49168555,613,613,613,613,0
20240111,165800,49168555,613,613,613,613,0
20240111,165700,49168555,613,613,613,613,0
20240111,165600,49168555,613,613,613,613,0
20240111,165500,49168555,613,613,613,613,0
20240111,165400,49168555,613,613,613,613,0
20240111,165300,49168555,613,613,613,613,0
20240111,165200,49168555,613,613,613,613,0
20240111,165100,49168555,613,613,613,613,0
20240111,165000,49168555,613,613,613,613,0
20240111,164900,49168555,613,613,613,613,0
20240111,164800,49168555,613,613,613,613,0
20240111,164700,49168555,613,613,613,613,0
20240111,164600,49168555,613,613,613,613,0
20240111,164500,49168555,613,613,613,613,0
20240111,164400,49168555,613,613,613,613,0
20240111,164300,49168555,613,613,613,613,0
20240111,164200,49168555,613,613,613,613,0
20240111,164100,49168555,613,613,613,613,0
20240111,164000,49168555,613,613,613,613,0
20240111,163900,49168555,613,613,613,613,0
20240111,163800,49168555,613,613,613,613,0
20240111,163700,49168555,613,613,613,613,0
20240111,163600,49168555,613,613,613,613,0
20240111,163500,49168555,613,613,613,613,0
20240111,163400,49168555,613,613,613,613,0
20240111,163300,49168555,613,613,613,613,0
20240111,163200,49168555,613,613,613,613,834
20240111,163100,49168555,613,613,613,613,0
20240111,163000,49168555,613,613,613,613,0
20240111,162900,49168555,613,613,613,613,0
20240111,162800,49168555,613,613,613,613,0
20240111,162700,49168555,613,613,613,613,0
20240111,162600,49168555,613,613,613,613,0
20240111,162500,49168555,613,613,613,613,0
20240111,162400,49168555,613,613,613,613,0
20240111,162300,49168555,613,613,613,613,0
20240111,162200,49168555,613,613,613,613,0
20240111,162100,49168555,613,613,613,613,0
20240111,162000,49168555,613,613,613,613,0
20240111,161900,49168555,613,613,613,613,0
20240111,161800,49168555,613,613,613,613,0
20240111,161700,49168555,613,613,613,613,0
20240111,161600,49168555,613,613,613,613,0
20240111,161500,49168555,613,613,613,613,0
20240111,161400,49168555,613,613,613,613,0
20240111,161300,49168555,613,613,613,613,0
20240111,161200,49168555,613,613,613,613,0
20240111,161100,49168555,613,613,613,613,0
20240111,161000,49168555,613,613,613,613,0
20240111,160900,49168555,613,613,613,613,0
20240111,160800,49168555,613,613,613,613,0
20240111,160700,49168555,613,613,613,613,0
20240111,160600,49168555,613,613,613,613,0
20240111,160500,49168555,613,613,613,613,0
20240111,160400,49168555,613,613,613,613,0
20240111,160300,49168555,613,613,613,613,0
20240111,160200,49168555,613,613,613,613,834
20240111,160100,49168555,613,613,613,613,0
20240111,160000,49168555,613,613,613,613,0
20240111,155900,49168555,613,613,613,613,0
20240111,155800,49168555,613,613,613,613,0
20240111,155700,49168555,613,613,613,613,0
20240111,155600,49168555,613,613,613,613,0
20240111,155500,49168555,613,613,613,613,0
20240111,155400,49168555,613,613,613,613,0
20240111,155300,49168555,613,613,613,613,0
20240111,155200,49168555,613,613,613,613,0
20240111,155100,49168555,613,613,613,613,0
20240111,155000,49168555,613,613,613,613,0
20240111,154900,49168555,613,613,613,613,0
20240111,154800,49168555,613,613,613,613,0
20240111,154700,49168555,613,613,613,613,0
20240111,154600,49168555,613,613,613,613,0
20240111,154500,49168555,613,613,613,613,0
20240111,154400,49168555,613,613,613,613,0
20240111,154300,49168555,613,613,613,613,0
20240111,154200,49168555,613,613,613,613,0
20240111,154100,49168555,613,613,613,613,0
20240111,154000,49168555,613,613,613,613,0
20240111,153900,49168555,613,613,613,613,0
20240111,153800,49168555,613,613,613,613,0
20240111,153700,49168555,613,613,613,613,0
20240111,153600,49168555,613,613,613,613,0
20240111,153500,49168555,613,613,613,613,0
20240111,153400,49168555,613,613,613,613,0
20240111,153300,49168555,613,613,613,613,0
20240111,153200,49168555,613,613,613,613,834
20240111,153100,49168555,613,613,613,613,0
20240111,153000,49168555,613,613,613,613,834
20240111,152900,48657313,614,614,614,614,0
20240111,152800,48657313,614,614,614,614,0
20240111,152700,48657313,614,614,614,614,0
20240111,152600,48657313,614,614,614,614,0
20240111,152500,48657313,614,614,614,614,0
20240111,152400,48657313,614,614,614,614,0
20240111,152300,48657313,614,614,614,614,0
20240111,152200,48657313,614,614,614,614,0
20240111,152100,48657313,614,614,614,614,0
20240111,152000,48657313,614,614,614,614,0
20240111,151900,48657313,614,614,614,614,0
20240111,151800,48657313,614,614,614,614,1
20240111,151700,48656699,613,613,613,613,0
20240111,151600,48656699,613,614,614,613,6
20240111,151500,48653020,614,614,614,614,0
20240111,151400,48653020,614,614,614,614,30
20240111,151300,48634600,614,614,614,614,1
20240111,151200,48633986,614,614,614,614,1
20240111,151100,48633372,614,614,614,614,0
20240111,151000,48633372,614,614,614,614,0
20240111,150900,48633372,614,614,614,614,0
20240111,150800,48633372,614,614,614,614,9
20240111,150700,48627846,614,614,614,614,0
20240111,150600,48627846,614,614,614,614,0
20240111,150500,48627846,614,614,614,614,0
20240111,150400,48627846,614,614,614,614,0
20240111,150300,48627846,614,614,614,614,1
20240111,150200,48627232,614,614,614,614,0
20240111,150100,48627232,614,614,614,614,10
20240111,150000,48621092,614,614,614,614,0
20240111,145900,48621092,614,614,614,614,1
20240111,145800,48620478,614,614,614,614,1
20240111,145700,48619864,612,612,612,612,0
20240111,145600,48619864,612,613,613,612,5000
20240111,145500,45559849,614,614,614,614,0
20240111,145400,45559849,614,614,614,614,0
20240111,145300,45559849,614,614,614,614,100
20240111,145200,45498449,614,614,614,614,0
20240111,145100,45498449,614,614,614,614,1
20240111,145000,45497835,614,614,614,614,0
20240111,144900,45497835,614,614,614,614,0
20240111,144800,45497835,614,614,614,614,0
20240111,144700,45497835,614,614,614,614,1
20240111,144600,45497221,613,613,613,613,1
20240111,144500,45496608,612,614,614,612,5000
20240111,144400,42436098,615,615,615,615,0
20240111,144300,42436098,615,615,615,615,0
20240111,144200,42436098,615,615,615,615,0
20240111,144100,42436098,615,615,615,615,0
20240111,144000,42436098,615,615,615,615,60
20240111,143900,42399198,615,615,615,615,1
20240111,143800,42398583,614,614,614,614,2
20240111,143700,42397355,614,614,614,614,0
20240111,143600,42397355,614,614,614,614,0
20240111,143500,42397355,614,614,614,614,0
20240111,143400,42397355,614,614,614,614,30
20240111,143300,42378935,614,614,614,614,0
20240111,143200,42378935,614,614,614,614,0
20240111,143100,42378935,614,614,614,614,0
20240111,143000,42378935,614,614,614,614,0
20240111,142900,42378935,614,614,614,614,0
20240111,142800,42378935,614,614,614,614,0
20240111,142700,42378935,614,614,614,614,0
20240111,142600,42378935,614,614,614,614,0
20240111,142500,42378935,614,614,614,614,3
20240111,142400,42377093,614,614,614,614,1
20240111,142300,42376479,614,614,614,614,0
20240111,142200,42376479,614,614,614,614,0
20240111,142100,42376479,614,614,614,614,0
20240111,142000,42376479,614,614,614,614,0
20240111,141900,42376479,614,614,614,614,0
20240111,141800,42376479,614,614,614,614,48
20240111,141700,42347007,614,614,614,614,0
20240111,141600,42347007,614,614,614,614,1
20240111,141500,42346393,614,614,614,612,6002
20240111,141400,38672185,615,615,615,615,0
20240111,141300,38672185,615,615,615,615,0
20240111,141200,38672185,615,615,615,615,0
20240111,141100,38672185,615,615,615,615,0
20240111,141000,38672185,615,615,615,615,0
20240111,140900,38672185,615,615,615,615,0
20240111,140800,38672185,615,615,615,615,0
20240111,140700,38672185,615,615,615,615,0
20240111,140600,38672185,615,615,615,615,500
20240111,140500,38364685,615,615,615,615,1
20240111,140400,38364070,615,615,615,615,0
20240111,140300,38364070,615,615,615,615,5
20240111,140200,38360995,615,615,615,615,15
20240111,140100,38351770,615,615,615,615,173
20240111,140000,38245375,614,614,614,614,0
20240111,135900,38245375,614,614,614,614,2
20240111,135800,38244147,613,613,613,613,0
20240111,135700,38244147,613,615,615,613,1640
20240111,135600,37237598,616,616,616,616,0
20240111,135500,37237598,616,616,616,616,1
20240111,135400,37236982,615,615,615,615,0
20240111,135300,37236982,615,615,615,615,0
20240111,135200,37236982,615,615,615,615,0
20240111,135100,37236982,615,615,615,615,0
20240111,135000,37236982,615,615,615,615,0
20240111,134900,37236982,615,615,615,615,2
20240111,134800,37235752,615,616,616,615,88
20240111,134700,37181552,616,616,616,616,0
20240111,134600,37181552,616,616,616,616,0
20240111,134500,37181552,616,616,616,616,1
20240111,134400,37180936,616,616,616,616,0
20240111,134300,37180936,616,616,616,616,0
20240111,134200,37180936,616,616,616,616,0
20240111,134100,37180936,616,616,616,616,0
20240111,134000,37180936,616,616,616,616,0
20240111,133900,37180936,616,616,616,616,0
20240111,133800,37180936,616,616,616,616,1
20240111,133700,37180320,614,617,617,614,4303
20240111,133600,34535673,617,617,617,617,7
20240111,133500,34531354,617,617,617,617,0
20240111,133400,34531354,617,617,617,617,386
20240111,133300,34293192,617,617,617,617,0
20240111,133200,34293192,617,617,617,617,0
20240111,133100,34293192,617,617,617,617,32
20240111,133000,34273448,617,617,617,617,0
20240111,132900,34273448,617,617,617,617,0
20240111,132800,34273448,617,617,617,617,100
20240111,132700,34211748,617,617,617,617,1
20240111,132600,34211131,617,617,617,617,0
20240111,132500,34211131,617,617,617,617,100
20240111,132400,34149431,617,617,617,617,0
20240111,132300,34149431,617,617,617,617,0
20240111,132200,34149431,617,617,617,617,1
20240111,132100,34148814,616,616,616,616,10
20240111,132000,34142654,616,616,616,616,0
20240111,131900,34142654,616,616,616,616,2303
20240111,131800,32724006,617,617,617,617,145
20240111,131700,32634541,618,617,618,617,1476
20240111,131600,31723848,617,617,617,617,0
20240111,131500,31723848,617,617,617,617,13
20240111,131400,31715827,617,617,617,617,7
20240111,131300,31711508,617,617,617,617,5
20240111,131200,31708423,617,617,617,617,1
20240111,131100,31707806,617,617,617,617,0
20240111,131000,31707806,617,616,617,616,2
20240111,130900,31706573,617,617,617,617,1500
20240111,130800,30781073,617,617,617,617,0
20240111,130700,30781073,617,617,617,617,0
20240111,130600,30781073,617,617,617,617,0
20240111,130500,30781073,617,617,617,617,0
20240111,130400,30781073,617,617,617,617,0
20240111,130300,30781073,617,617,617,617,0
20240111,130200,30781073,617,617,617,617,0
20240111,130100,30781073,617,617,617,617,0
20240111,130000,30781073,617,617,617,617,0
20240111,125900,30781073,617,617,617,617,0
20240111,125800,30781073,617,617,617,617,0
20240111,125700,30781073,617,617,617,617,0
20240111,125600,30781073,617,617,617,617,2
20240111,125500,30779839,617,617,617,617,0
20240111,125400,30779839,617,617,617,617,0
20240111,125300,30779839,617,617,617,617,0
20240111,125200,30779839,617,617,617,617,0
20240111,125100,30779839,617,617,617,617,0
20240111,125000,30779839,617,617,617,617,0
20240111,124900,30779839,617,617,617,617,0
20240111,124800,30779839,617,617,617,617,0
20240111,124700,30779839,617,617,617,617,0
20240111,124600,30779839,617,617,617,617,0
20240111,124500,30779839,617,617,617,617,1
20240111,124400,30779222,617,617,617,617,0
20240111,124300,30779222,617,617,617,617,0
20240111,124200,30779222,617,617,617,617,0
20240111,124100,30779222,617,617,617,617,0
20240111,124000,30779222,617,617,617,617,4
20240111,123900,30776754,617,617,617,617,0
20240111,123800,30776754,617,617,617,617,2
20240111,123700,30775520,616,616,616,616,0
20240111,123600,30775520,616,616,616,616,155
20240111,123500,30680040,616,616,616,616,3
20240111,123400,30678192,616,616,616,616,1250
20240111,123300,29908192,616,616,616,616,0
20240111,123200,29908192,616,616,616,616,3
20240111,123100,29906344,616,616,616,616,0
20240111,123000,29906344,616,616,616,616,0
20240111,122900,29906344,616,616,616,616,0
20240111,122800,29906344,616,616,616,616,0
20240111,122700,29906344,616,616,616,616,0
20240111,122600,29906344,616,616,616,616,0
20240111,122500,29906344,616,616,616,616,485
20240111,122400,29607584,615,616,616,615,520
20240111,122300,29287265,617,617,617,617,3
20240111,122200,29285414,617,617,617,617,0
20240111,122100,29285414,617,617,617,617,0
20240111,122000,29285414,617,617,617,617,0
20240111,121900,29285414,617,617,617,617,0
20240111,121800,29285414,617,617,617,617,0
20240111,121700,29285414,617,617,617,617,500
20240111,121600,28976914,617,617,617,617,6
20240111,121500,28973212,617,617,617,617,0
20240111,121400,28973212,617,617,617,617,0
20240111,121300,28973212,617,617,617,617,0
20240111,121200,28973212,617,617,617,617,0
20240111,121100,28973212,617,617,617,617,0
20240111,121000,28973212,617,617,617,617,5
20240111,120900,28970127,617,617,617,617,0
20240111,120800,28970127,617,617,617,617,0
20240111,120700,28970127,617,617,617,617,3
20240111,120600,28968276,617,617,617,617,0
20240111,120500,28968276,617,617,617,617,0
20240111,120400,28968276,617,617,617,617,0
20240111,120300,28968276,617,617,617,617,0
20240111,120200,28968276,617,617,617,617,0
20240111,120100,28968276,617,617,617,617,0
20240111,120000,28968276,617,617,617,617,0
20240111,115900,28968276,617,617,617,617,0
20240111,115800,28968276,617,617,617,617,0
20240111,115700,28968276,617,617,617,617,0
20240111,115600,28968276,617,617,617,617,0
20240111,115500,28968276,617,617,617,617,0
20240111,115400,28968276,617,617,617,617,30
20240111,115300,28949766,617,617,617,617,0
20240111,115200,28949766,617,617,617,617,0
20240111,115100,28949766,617,617,617,617,0
20240111,115000,28949766,617,617,617,617,0
20240111,114900,28949766,617,617,617,617,0
20240111,114800,28949766,617,617,617,617,1
20240111,114700,28949149,617,617,617,617,0
20240111,114600,28949149,617,617,617,617,0
20240111,114500,28949149,617,617,617,617,10
20240111,114400,28942979,617,617,617,617,0
20240111,114300,28942979,617,617,617,617,25
20240111,114200,28927554,617,617,617,617,3
20240111,114100,28925703,617,617,617,617,0
20240111,114000,28925703,617,617,617,617,0
20240111,113900,28925703,617,617,617,617,0
20240111,113800,28925703,617,617,617,617,0
20240111,113700,28925703,617,617,617,617,0
20240111,113600,28925703,617,617,617,617,0
20240111,113500,28925703,617,617,617,617,0
20240111,113400,28925703,617,617,617,617,0
20240111,113300,28925703,617,617,617,617,0
20240111,113200,28925703,617,617,617,617,0
20240111,113100,28925703,617,617,617,617,0
20240111,113000,28925703,617,617,617,617,0
20240111,112900,28925703,617,617,617,617,0
20240111,112800,28925703,617,617,617,617,0
20240111,112700,28925703,617,617,617,617,0
20240111,112600,28925703,617,617,617,617,0
20240111,112500,28925703,617,617,617,617,0
20240111,112400,28925703,617,617,617,617,0
20240111,112300,28925703,617,617,617,617,5
20240111,112200,28922618,617,617,617,617,0
20240111,112100,28922618,617,617,617,617,8793
20240111,112000,23497337,617,618,618,617,7000
20240111,111900,19177737,619,619,619,619,0
20240111,111800,19177737,619,619,619,619,2
20240111,111700,19176499,618,618,618,618,0
20240111,111600,19176499,618,618,618,618,0
20240111,111500,19176499,618,618,618,618,0
20240111,111400,19176499,618,618,618,618,4000
20240111,111300,16704499,619,619,619,619,1
20240111,111200,16703880,619,619,619,619,0
20240111,111100,16703880,619,619,619,619,0
20240111,111000,16703880,619,619,619,619,0
20240111,110900,16703880,619,619,619,619,0
20240111,110800,16703880,619,619,619,619,0
20240111,110700,16703880,619,619,619,619,1
20240111,110600,16703261,619,619,619,619,0
20240111,110500,16703261,619,619,619,619,0
20240111,110400,16703261,619,619,619,619,0
20240111,110300,16703261,619,619,619,619,0
20240111,110200,16703261,619,619,619,619,0
20240111,110100,16703261,619,619,619,619,0
20240111,110000,16703261,619,619,619,619,0
20240111,105900,16703261,619,619,619,619,0
20240111,105800,16703261,619,619,619,619,0
20240111,105700,16703261,619,619,619,619,0
20240111,105600,16703261,619,619,619,619,0
20240111,105500,16703261,619,619,619,619,0
20240111,105400,16703261,619,619,619,619,0
20240111,105300,16703261,619,619,619,619,0
20240111,105200,16703261,619,619,619,619,0
20240111,105100,16703261,619,619,619,619,0
20240111,105000,16703261,619,619,619,619,0
20240111,104900,16703261,619,619,619,619,1
20240111,104800,16702642,619,619,619,619,6
20240111,104700,16698928,619,619,619,619,0
20240111,104600,16698928,619,619,619,619,193
20240111,104500,16579461,620,620,620,620,1
20240111,104400,16578841,619,619,619,619,0
20240111,104300,16578841,619,619,619,619,0
20240111,104200,16578841,619,619,619,619,0
20240111,104100,16578841,619,619,619,619,2
20240111,104000,16577603,619,619,619,619,0
20240111,103900,16577603,619,619,619,619,0
20240111,103800,16577603,619,619,619,619,1881
20240111,103700,15413264,619,619,619,619,37
20240111,103600,15390361,620,620,620,620,0
20240111,103500,15390361,620,620,620,620,2
20240111,103400,15389121,620,620,620,620,0
20240111,103300,15389121,620,620,620,620,0
20240111,103200,15389121,620,620,620,620,0
20240111,103100,15389121,620,620,620,620,0
20240111,103000,15389121,620,620,620,620,0
20240111,102900,15389121,620,620,620,620,0
20240111,102800,15389121,620,620,620,620,0
20240111,102700,15389121,620,620,620,620,0
20240111,102600,15389121,620,620,620,620,0
20240111,102500,15389121,620,620,620,620,2
20240111,102400,15387881,620,620,620,620,0
20240111,102300,15387881,620,620,620,620,1
20240111,102200,15387261,619,619,619,619,0
20240111,102100,15387261,619,619,619,619,488
20240111,102000,15085189,619,619,619,619,0
20240111,101900,15085189,619,619,619,619,0
20240111,101800,15085189,619,619,619,619,100
20240111,101700,15023289,619,619,619,619,0
20240111,101600,15023289,619,619,619,619,0
20240111,101500,15023289,619,619,619,619,0
20240111,101400,15023289,619,619,619,619,0
20240111,101300,15023289,619,619,619,619,0
20240111,101200,15023289,619,619,619,619,0
20240111,101100,15023289,619,619,619,619,0
20240111,101000,15023289,619,619,619,619,0
20240111,100900,15023289,619,619,619,619,0
20240111,100800,15023289,619,619,619,619,2
20240111,100700,15022051,619,619,619,619,0
20240111,100600,15022051,619,619,619,619,0
20240111,100500,15022051,619,619,619,619,1
20240111,100400,15021432,619,619,619,619,200
20240111,100300,14897632,619,619,619,619,0
20240111,100200,14897632,619,619,619,619,5
20240111,100100,14894537,619,619,619,619,0
20240111,100000,14894537,619,619,619,619,3
20240111,095900,14892680,618,618,618,618,0
20240111,095800,14892680,618,619,619,618,135
20240111,095700,14809150,619,619,619,619,0
20240111,095600,14809150,619,619,619,619,1
20240111,095500,14808531,618,618,618,618,0
20240111,095400,14808531,618,618,618,618,0
20240111,095300,14808531,618,618,618,618,1043
20240111,095200,14163957,618,618,618,618,5000
20240111,095100,11073957,618,618,618,618,0
20240111,095000,11073957,618,618,618,618,0
20240111,094900,11073957,618,618,618,618,0
20240111,094800,11073957,618,618,618,618,0
20240111,094700,11073957,618,618,618,618,0
20240111,094600,11073957,618,618,618,618,0
20240111,094500,11073957,618,618,618,618,0
20240111,094400,11073957,618,618,618,618,0
20240111,094300,11073957,618,618,618,618,0
20240111,094200,11073957,618,618,618,618,0
20240111,094100,11073957,618,618,618,618,2732
20240111,094000,9385581,619,619,619,619,0
20240111,093900,9385581,619,619,619,619,5
20240111,093800,9382486,619,618,619,618,174
20240111,093700,9274948,619,619,619,619,9
20240111,093600,9269377,619,619,619,619,0
20240111,093500,9269377,619,619,619,619,0
20240111,093400,9269377,619,619,619,619,0
20240111,093300,9269377,619,619,619,619,0
20240111,093200,9269377,619,619,619,619,0
20240111,093100,9269377,619,619,619,619,0
20240111,093000,9269377,619,619,619,619,0
20240111,092900,9269377,619,619,619,619,6
20240111,092800,9265663,619,619,619,619,0
20240111,092700,9265663,619,619,619,619,1
20240111,092600,9265044,618,618,618,618,846
20240111,092500,8742216,619,618,619,618,855
20240111,092400,8213806,618,618,618,618,20
20240111,092300,8201446,618,617,618,617,997
20240111,092200,7586296,617,617,617,617,0
20240111,092100,7586296,617,617,617,617,0
20240111,092000,7586296,617,617,617,617,1
20240111,091900,7585679,617,617,617,617,4
20240111,091800,7583211,617,617,617,617,0
20240111,091700,7583211,617,617,617,617,2
20240111,091600,7581977,617,617,617,617,0
20240111,091500,7581977,617,617,617,617,0
20240111,091400,7581977,617,617,617,617,1
20240111,091300,7581360,617,618,618,617,831
20240111,091200,7068632,617,618,618,611,10212
20240111,091100,805490,618,618,618,618,1
20240111,091000,804872,617,617,617,617,371
20240111,090900,575965,617,617,617,617,626
20240111,090800,189723,617,617,617,617,1
20240111,090700,189106,617,617,617,617,2
20240111,090600,187872,618,618,618,618,34
20240111,090500,166860,618,618,618,618,1
20240111,090400,166242,618,618,618,618,1
20240111,090300,165624,618,618,618,618,1
20240111,090200,165006,618,618,618,618,33
20240111,090100,144612,618,618,618,618,2
20240111,090000,143376,618,618,618,618,232