KissMeData/049630/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,193100,171305748,600,600,600,600,2261
20240117,193000,171305748,600,600,600,600,0
20240117,192900,171305748,600,600,600,600,0
20240117,192800,171305748,600,600,600,600,0
20240117,192700,171305748,600,600,600,600,0
20240117,192600,171305748,600,600,600,600,0
20240117,192500,171305748,600,600,600,600,0
20240117,192400,171305748,600,600,600,600,0
20240117,192300,171305748,600,600,600,600,0
20240117,192200,171305748,600,600,600,600,0
20240117,192100,171305748,600,600,600,600,0
20240117,192000,171305748,600,600,600,600,0
20240117,191900,171305748,600,600,600,600,0
20240117,191800,171305748,600,600,600,600,0
20240117,191700,171305748,600,600,600,600,0
20240117,191600,171305748,600,600,600,600,0
20240117,191500,171305748,600,600,600,600,0
20240117,191400,171305748,600,600,600,600,0
20240117,191300,171305748,600,600,600,600,0
20240117,191200,171305748,600,600,600,600,0
20240117,191100,171305748,600,600,600,600,0
20240117,191000,171305748,600,600,600,600,0
20240117,190900,171305748,600,600,600,600,0
20240117,190800,171305748,600,600,600,600,0
20240117,190700,171305748,600,600,600,600,0
20240117,190600,171305748,600,600,600,600,0
20240117,190500,171305748,600,600,600,600,0
20240117,190400,171305748,600,600,600,600,0
20240117,190300,171305748,600,600,600,600,0
20240117,190200,171305748,600,600,600,600,0
20240117,190100,171305748,600,600,600,600,2261
20240117,190000,171305748,600,600,600,600,0
20240117,185900,171305748,600,600,600,600,0
20240117,185800,171305748,600,600,600,600,0
20240117,185700,171305748,600,600,600,600,0
20240117,185600,171305748,600,600,600,600,0
20240117,185500,171305748,600,600,600,600,0
20240117,185400,171305748,600,600,600,600,0
20240117,185300,171305748,600,600,600,600,0
20240117,185200,171305748,600,600,600,600,0
20240117,185100,171305748,600,600,600,600,0
20240117,185000,171305748,600,600,600,600,0
20240117,184900,171305748,600,600,600,600,0
20240117,184800,171305748,600,600,600,600,0
20240117,184700,171305748,600,600,600,600,0
20240117,184600,171305748,600,600,600,600,0
20240117,184500,171305748,600,600,600,600,0
20240117,184400,171305748,600,600,600,600,0
20240117,184300,171305748,600,600,600,600,0
20240117,184200,171305748,600,600,600,600,0
20240117,184100,171305748,600,600,600,600,0
20240117,184000,171305748,600,600,600,600,0
20240117,183900,171305748,600,600,600,600,0
20240117,183800,171305748,600,600,600,600,0
20240117,183700,171305748,600,600,600,600,0
20240117,183600,171305748,600,600,600,600,0
20240117,183500,171305748,600,600,600,600,0
20240117,183400,171305748,600,600,600,600,0
20240117,183300,171305748,600,600,600,600,0
20240117,183200,171305748,600,600,600,600,0
20240117,183100,171305748,600,600,600,600,2261
20240117,183000,171305748,600,600,600,600,0
20240117,182900,171305748,600,600,600,600,0
20240117,182800,171305748,600,600,600,600,0
20240117,182700,171305748,600,600,600,600,0
20240117,182600,171305748,600,600,600,600,0
20240117,182500,171305748,600,600,600,600,0
20240117,182400,171305748,600,600,600,600,0
20240117,182300,171305748,600,600,600,600,0
20240117,182200,171305748,600,600,600,600,0
20240117,182100,171305748,600,600,600,600,0
20240117,182000,171305748,600,600,600,600,0
20240117,181900,171305748,600,600,600,600,0
20240117,181800,171305748,600,600,600,600,0
20240117,181700,171305748,600,600,600,600,0
20240117,181600,171305748,600,600,600,600,0
20240117,181500,171305748,600,600,600,600,0
20240117,181400,171305748,600,600,600,600,0
20240117,181300,171305748,600,600,600,600,0
20240117,181200,171305748,600,600,600,600,0
20240117,181100,171305748,600,600,600,600,0
20240117,181000,171305748,600,600,600,600,0
20240117,180900,171305748,600,600,600,600,0
20240117,180800,171305748,600,600,600,600,0
20240117,180700,171305748,600,600,600,600,0
20240117,180600,171305748,600,600,600,600,0
20240117,180500,171305748,600,600,600,600,0
20240117,180400,171305748,600,600,600,600,0
20240117,180300,171305748,600,600,600,600,0
20240117,180200,171305748,600,600,600,600,0
20240117,180100,171305748,600,600,600,600,2261
20240117,180000,171305748,600,600,600,600,0
20240117,175900,171305748,600,600,600,600,0
20240117,175800,171305748,600,600,600,600,0
20240117,175700,171305748,600,600,600,600,0
20240117,175600,171305748,600,600,600,600,0
20240117,175500,171305748,600,600,600,600,0
20240117,175400,171305748,600,600,600,600,0
20240117,175300,171305748,600,600,600,600,0
20240117,175200,171305748,600,600,600,600,0
20240117,175100,171305748,600,600,600,600,0
20240117,175000,171305748,600,600,600,600,0
20240117,174900,171305748,600,600,600,600,0
20240117,174800,171305748,600,600,600,600,0
20240117,174700,171305748,600,600,600,600,0
20240117,174600,171305748,600,600,600,600,0
20240117,174500,171305748,600,600,600,600,0
20240117,174400,171305748,600,600,600,600,0
20240117,174300,171305748,600,600,600,600,0
20240117,174200,171305748,600,600,600,600,0
20240117,174100,171305748,600,600,600,600,0
20240117,174000,171305748,600,600,600,600,0
20240117,173900,171305748,600,600,600,600,0
20240117,173800,171305748,600,600,600,600,0
20240117,173700,171305748,600,600,600,600,0
20240117,173600,171305748,600,600,600,600,0
20240117,173500,171305748,600,600,600,600,0
20240117,173400,171305748,600,600,600,600,0
20240117,173300,171305748,600,600,600,600,0
20240117,173200,171305748,600,600,600,600,0
20240117,173100,171305748,600,600,600,600,2261
20240117,173000,171305748,600,600,600,600,0
20240117,172900,171305748,600,600,600,600,0
20240117,172800,171305748,600,600,600,600,0
20240117,172700,171305748,600,600,600,600,0
20240117,172600,171305748,600,600,600,600,0
20240117,172500,171305748,600,600,600,600,0
20240117,172400,171305748,600,600,600,600,0
20240117,172300,171305748,600,600,600,600,0
20240117,172200,171305748,600,600,600,600,0
20240117,172100,171305748,600,600,600,600,0
20240117,172000,171305748,600,600,600,600,0
20240117,171900,171305748,600,600,600,600,0
20240117,171800,171305748,600,600,600,600,0
20240117,171700,171305748,600,600,600,600,0
20240117,171600,171305748,600,600,600,600,0
20240117,171500,171305748,600,600,600,600,0
20240117,171400,171305748,600,600,600,600,0
20240117,171300,171305748,600,600,600,600,0
20240117,171200,171305748,600,600,600,600,0
20240117,171100,171305748,600,600,600,600,0
20240117,171000,171305748,600,600,600,600,0
20240117,170900,171305748,600,600,600,600,0
20240117,170800,171305748,600,600,600,600,0
20240117,170700,171305748,600,600,600,600,0
20240117,170600,171305748,600,600,600,600,0
20240117,170500,171305748,600,600,600,600,0
20240117,170400,171305748,600,600,600,600,0
20240117,170300,171305748,600,600,600,600,0
20240117,170200,171305748,600,600,600,600,0
20240117,170100,171305748,600,600,600,600,2261
20240117,170000,171305748,600,600,600,600,0
20240117,165900,171305748,600,600,600,600,0
20240117,165800,171305748,600,600,600,600,0
20240117,165700,171305748,600,600,600,600,0
20240117,165600,171305748,600,600,600,600,0
20240117,165500,171305748,600,600,600,600,0
20240117,165400,171305748,600,600,600,600,0
20240117,165300,171305748,600,600,600,600,0
20240117,165200,171305748,600,600,600,600,0
20240117,165100,171305748,600,600,600,600,0
20240117,165000,171305748,600,600,600,600,0
20240117,164900,171305748,600,600,600,600,0
20240117,164800,171305748,600,600,600,600,0
20240117,164700,171305748,600,600,600,600,0
20240117,164600,171305748,600,600,600,600,0
20240117,164500,171305748,600,600,600,600,0
20240117,164400,171305748,600,600,600,600,0
20240117,164300,171305748,600,600,600,600,0
20240117,164200,171305748,600,600,600,600,0
20240117,164100,171305748,600,600,600,600,0
20240117,164000,171305748,600,600,600,600,0
20240117,163900,171305748,600,600,600,600,0
20240117,163800,171305748,600,600,600,600,0
20240117,163700,171305748,600,600,600,600,0
20240117,163600,171305748,600,600,600,600,0
20240117,163500,171305748,600,600,600,600,0
20240117,163400,171305748,600,600,600,600,0
20240117,163300,171305748,600,600,600,600,0
20240117,163200,171305748,600,600,600,600,0
20240117,163100,171305748,600,600,600,600,2261
20240117,163000,171305748,600,600,600,600,0
20240117,162900,171305748,600,600,600,600,0
20240117,162800,171305748,600,600,600,600,0
20240117,162700,171305748,600,600,600,600,0
20240117,162600,171305748,600,600,600,600,0
20240117,162500,171305748,600,600,600,600,0
20240117,162400,171305748,600,600,600,600,0
20240117,162300,171305748,600,600,600,600,0
20240117,162200,171305748,600,600,600,600,0
20240117,162100,171305748,600,600,600,600,0
20240117,162000,171305748,600,600,600,600,0
20240117,161900,171305748,600,600,600,600,0
20240117,161800,171305748,600,600,600,600,0
20240117,161700,171305748,600,600,600,600,0
20240117,161600,171305748,600,600,600,600,0
20240117,161500,171305748,600,600,600,600,0
20240117,161400,171305748,600,600,600,600,0
20240117,161300,171305748,600,600,600,600,0
20240117,161200,171305748,600,600,600,600,0
20240117,161100,171305748,600,600,600,600,0
20240117,161000,171305748,600,600,600,600,0
20240117,160900,171305748,600,600,600,600,0
20240117,160800,171305748,600,600,600,600,0
20240117,160700,171305748,600,600,600,600,0
20240117,160600,171305748,600,600,600,600,0
20240117,160500,171305748,600,600,600,600,0
20240117,160400,171305748,600,600,600,600,0
20240117,160300,171305748,600,600,600,600,0
20240117,160200,171305748,600,600,600,600,0
20240117,160100,171305748,600,600,600,600,2261
20240117,160000,171305748,600,600,600,600,0
20240117,155900,171305748,600,600,600,600,0
20240117,155800,171305748,600,600,600,600,0
20240117,155700,171305748,600,600,600,600,0
20240117,155600,171305748,600,600,600,600,0
20240117,155500,171305748,600,600,600,600,0
20240117,155400,171305748,600,600,600,600,0
20240117,155300,171305748,600,600,600,600,0
20240117,155200,171305748,600,600,600,600,0
20240117,155100,171305748,600,600,600,600,0
20240117,155000,171305748,600,600,600,600,0
20240117,154900,171305748,600,600,600,600,0
20240117,154800,171305748,600,600,600,600,0
20240117,154700,171305748,600,600,600,600,0
20240117,154600,171305748,600,600,600,600,0
20240117,154500,171305748,600,600,600,600,0
20240117,154400,171305748,600,600,600,600,0
20240117,154300,171305748,600,600,600,600,0
20240117,154200,171305748,600,600,600,600,0
20240117,154100,171305748,600,600,600,600,0
20240117,154000,171305748,600,600,600,600,0
20240117,153900,171305748,600,600,600,600,0
20240117,153800,171305748,600,600,600,600,0
20240117,153700,171305748,600,600,600,600,0
20240117,153600,171305748,600,600,600,600,0
20240117,153500,171305748,600,600,600,600,0
20240117,153400,171305748,600,600,600,600,0
20240117,153300,171305748,600,600,600,600,0
20240117,153200,171305748,600,600,600,600,0
20240117,153100,171305748,600,600,600,600,2261
20240117,153000,171305748,600,600,600,600,2261
20240117,152900,169949148,599,599,599,599,0
20240117,152800,169949148,599,599,599,599,0
20240117,152700,169949148,599,599,599,599,0
20240117,152600,169949148,599,599,599,599,0
20240117,152500,169949148,599,599,599,599,0
20240117,152400,169949148,599,599,599,599,0
20240117,152300,169949148,599,599,599,599,0
20240117,152200,169949148,599,599,599,599,0
20240117,152100,169949148,599,599,599,599,0
20240117,152000,169949148,599,599,599,599,0
20240117,151900,169949148,599,598,599,598,357
20240117,151800,169735325,599,599,599,599,0
20240117,151700,169735325,599,599,599,599,0
20240117,151600,169735325,599,599,599,597,2307
20240117,151500,168357961,599,599,599,599,21
20240117,151400,168345382,599,598,599,598,111
20240117,151300,168278953,598,599,599,598,7
20240117,151200,168274766,598,598,598,598,0
20240117,151100,168274766,598,598,598,598,1
20240117,151000,168274168,598,599,599,597,257
20240117,150900,168120723,598,598,599,597,27
20240117,150800,168104588,598,599,599,598,70
20240117,150700,168062678,599,599,599,599,0
20240117,150600,168062678,599,598,599,597,10002
20240117,150500,162071891,598,598,598,598,40
20240117,150400,162047971,598,598,598,598,0
20240117,150300,162047971,598,598,598,598,4
20240117,150200,162045579,598,598,598,598,5
20240117,150100,162042589,598,598,598,598,0
20240117,150000,162042589,598,597,598,597,4107
20240117,145900,159590709,599,598,599,598,963
20240117,145800,159014833,598,598,598,598,0
20240117,145700,159014833,598,598,598,598,15
20240117,145600,159005863,598,598,598,598,10
20240117,145500,158999883,598,598,598,598,13
20240117,145400,158992109,597,598,598,597,6
20240117,145300,158988525,599,599,599,597,1007
20240117,145200,158387283,599,599,599,599,51
20240117,145100,158356734,599,599,599,599,0
20240117,145000,158356734,599,599,599,599,0
20240117,144900,158356734,599,599,599,599,2
20240117,144800,158355536,600,600,600,600,1
20240117,144700,158354936,599,599,599,599,10
20240117,144600,158348946,599,598,599,598,956
20240117,144500,157777257,598,598,598,598,2045
20240117,144400,156554347,599,599,599,599,1594
20240117,144300,155599541,599,599,600,599,17
20240117,144200,155589357,599,598,599,598,401
20240117,144100,155349166,598,599,599,598,24
20240117,144000,155334806,599,599,600,599,4439
20240117,143900,152675844,599,599,599,599,2
20240117,143800,152674646,600,600,600,600,0
20240117,143700,152674646,600,600,600,600,1
20240117,143600,152674046,600,600,600,600,1033
20240117,143500,152054246,600,600,600,600,20
20240117,143400,152042246,599,599,599,599,0
20240117,143300,152042246,599,599,599,599,500
20240117,143200,151742746,600,600,600,600,4
20240117,143100,151740346,600,600,600,600,1
20240117,143000,151739746,600,600,600,600,0
20240117,142900,151739746,600,600,600,600,0
20240117,142800,151739746,600,600,600,600,161
20240117,142700,151643146,600,600,600,600,0
20240117,142600,151643146,600,600,600,600,0
20240117,142500,151643146,600,600,600,600,0
20240117,142400,151643146,600,600,600,600,0
20240117,142300,151643146,600,600,600,600,0
20240117,142200,151643146,600,599,600,599,1667
20240117,142100,150644612,600,600,600,600,1
20240117,142000,150644012,600,600,600,600,0
20240117,141900,150644012,600,600,600,600,0
20240117,141800,150644012,600,600,600,600,0
20240117,141700,150644012,600,600,600,600,0
20240117,141600,150644012,600,600,600,600,0
20240117,141500,150644012,600,600,600,600,21
20240117,141400,150631412,600,600,600,600,12
20240117,141300,150624212,600,600,600,600,1
20240117,141200,150623612,599,599,599,599,1818
20240117,141100,149534630,600,600,600,600,1
20240117,141000,149534030,600,600,600,600,0
20240117,140900,149534030,600,600,600,600,49
20240117,140800,149504630,600,600,600,600,5
20240117,140700,149501630,600,600,600,600,0
20240117,140600,149501630,600,600,600,600,0
20240117,140500,149501630,600,600,600,600,150
20240117,140400,149411630,600,600,600,600,3
20240117,140300,149409830,600,600,600,600,189
20240117,140200,149296430,600,600,600,600,105
20240117,140100,149233430,600,600,600,600,0
20240117,140000,149233430,600,600,600,600,217
20240117,135900,149103230,600,600,600,600,10
20240117,135800,149097230,600,600,600,600,0
20240117,135700,149097230,600,600,600,600,6
20240117,135600,149093630,600,600,600,600,2
20240117,135500,149092430,600,600,602,600,11
20240117,135400,149085828,600,601,601,600,4991
20240117,135300,146091227,602,602,602,602,0
20240117,135200,146091227,602,602,602,602,0
20240117,135100,146091227,602,602,602,602,0
20240117,135000,146091227,602,602,602,602,0
20240117,134900,146091227,602,602,602,602,5
20240117,134800,146088217,602,602,602,602,0
20240117,134700,146088217,602,602,602,602,0
20240117,134600,146088217,602,602,602,602,0
20240117,134500,146088217,602,602,602,602,1
20240117,134400,146087615,602,602,602,602,0
20240117,134300,146087615,602,602,602,602,0
20240117,134200,146087615,602,602,602,602,2
20240117,134100,146086411,602,602,602,602,1
20240117,134000,146085809,600,600,600,600,826
20240117,133900,145590209,602,602,602,602,0
20240117,133800,145590209,602,602,602,602,20
20240117,133700,145578169,602,602,602,602,0
20240117,133600,145578169,602,602,602,602,0
20240117,133500,145578169,602,601,602,601,7000
20240117,133400,141370711,601,601,601,601,0
20240117,133300,141370711,601,601,601,601,0
20240117,133200,141370711,601,601,601,601,0
20240117,133100,141370711,601,601,601,601,2500
20240117,133000,139868211,601,598,601,598,502
20240117,132900,139566512,601,601,601,601,4000
20240117,132800,137162512,601,600,601,600,23100
20240117,132700,123299302,600,600,600,600,0
20240117,132600,123299302,600,600,600,600,0
20240117,132500,123299302,600,600,600,600,0
20240117,132400,123299302,600,600,600,600,0
20240117,132300,123299302,600,600,600,600,0
20240117,132200,123299302,600,600,600,600,0
20240117,132100,123299302,600,599,600,599,3137
20240117,132000,121420237,600,600,600,600,0
20240117,131900,121420237,600,600,600,600,140
20240117,131800,121336237,600,600,600,600,333
20240117,131700,121136437,601,601,601,601,0
20240117,131600,121136437,601,601,601,601,1
20240117,131500,121135836,600,600,600,600,0
20240117,131400,121135836,600,600,600,600,0
20240117,131300,121135836,600,600,600,600,1
20240117,131200,121135236,600,600,600,600,0
20240117,131100,121135236,600,600,600,600,0
20240117,131000,121135236,600,600,600,600,2
20240117,130900,121134036,601,601,601,601,1
20240117,130800,121133435,601,601,601,601,0
20240117,130700,121133435,601,600,601,600,167
20240117,130600,121033168,601,601,601,601,0
20240117,130500,121033168,601,601,601,601,1291
20240117,130400,120257277,599,599,599,599,0
20240117,130300,120257277,599,599,599,599,10
20240117,130200,120251287,599,599,599,599,0
20240117,130100,120251287,599,599,599,599,1
20240117,130000,120250688,601,601,601,601,0
20240117,125900,120250688,601,601,601,601,0
20240117,125800,120250688,601,601,601,601,0
20240117,125700,120250688,601,601,601,601,0
20240117,125600,120250688,601,601,601,601,0
20240117,125500,120250688,601,600,601,600,5487
20240117,125400,116958486,600,600,600,600,12
20240117,125300,116951286,601,601,601,601,0
20240117,125200,116951286,601,601,601,601,0
20240117,125100,116951286,601,601,601,601,0
20240117,125000,116951286,601,601,601,601,0
20240117,124900,116951286,601,601,601,601,0
20240117,124800,116951286,601,601,601,601,0
20240117,124700,116951286,601,601,601,601,1
20240117,124600,116950685,601,601,601,601,0
20240117,124500,116950685,601,601,601,601,0
20240117,124400,116950685,601,601,601,601,0
20240117,124300,116950685,601,601,601,601,0
20240117,124200,116950685,601,601,601,601,1949
20240117,124100,115779336,601,601,601,601,1
20240117,124000,115778735,601,601,601,601,0
20240117,123900,115778735,601,601,601,601,0
20240117,123800,115778735,601,601,601,601,0
20240117,123700,115778735,601,601,601,601,1
20240117,123600,115778134,600,600,600,600,4718
20240117,123500,112947334,600,600,600,600,0
20240117,123400,112947334,600,600,600,600,0
20240117,123300,112947334,600,600,600,600,4177
20240117,123200,110441134,600,600,600,600,1
20240117,123100,110440534,600,600,600,600,13
20240117,123000,110432734,600,600,600,600,0
20240117,122900,110432734,600,600,600,600,0
20240117,122800,110432734,600,600,600,600,0
20240117,122700,110432734,600,600,600,600,0
20240117,122600,110432734,600,600,600,600,1
20240117,122500,110432134,600,600,600,600,1
20240117,122400,110431534,599,599,599,599,2
20240117,122300,110430336,600,600,600,600,0
20240117,122200,110430336,600,600,600,600,2
20240117,122100,110429136,600,600,600,600,0
20240117,122000,110429136,600,597,600,597,1144
20240117,121900,109746165,596,596,596,596,6913
20240117,121800,105626017,597,598,598,597,3087
20240117,121700,103783074,600,600,600,599,224
20240117,121600,103648896,600,600,600,600,0
20240117,121500,103648896,600,600,600,600,5480
20240117,121400,100360896,600,600,600,600,200
20240117,121300,100240896,600,600,600,600,0
20240117,121200,100240896,600,600,600,600,1
20240117,121100,100240296,599,599,599,599,2892
20240117,121000,98507988,599,599,599,599,250
20240117,120900,98358238,599,599,599,599,0
20240117,120800,98358238,599,598,599,598,2430
20240117,120700,96905097,598,598,598,598,100
20240117,120600,96845297,599,599,599,599,100
20240117,120500,96785397,599,599,599,599,1669
20240117,120400,95785666,599,599,599,599,0
20240117,120300,95785666,599,599,599,599,0
20240117,120200,95785666,599,598,599,598,62
20240117,120100,95748588,598,598,598,598,207
20240117,120000,95624802,599,599,599,599,1
20240117,115900,95624203,599,599,599,599,200
20240117,115800,95504403,599,599,599,599,5
20240117,115700,95501408,599,599,599,599,341
20240117,115600,95297149,599,598,599,598,3926
20240117,115500,92949400,598,598,598,598,1
20240117,115400,92948802,597,597,598,597,1407
20240117,115300,92108822,597,595,598,594,597
20240117,115200,91753879,596,597,597,596,2006
20240117,115100,90556303,598,598,598,598,0
20240117,115000,90556303,598,598,598,598,0
20240117,114900,90556303,598,598,598,598,0
20240117,114800,90556303,598,595,598,594,20031
20240117,114700,78652041,599,599,600,596,41180
20240117,114600,54052808,600,600,600,600,30
20240117,114500,54034808,600,600,600,600,0
20240117,114400,54034808,600,600,600,600,0
20240117,114300,54034808,600,600,600,600,0
20240117,114200,54034808,600,600,600,600,1021
20240117,114100,53422208,600,600,600,600,0
20240117,114000,53422208,600,600,600,600,1
20240117,113900,53421608,600,600,600,600,7
20240117,113800,53417408,600,600,600,600,0
20240117,113700,53417408,600,600,600,600,2
20240117,113600,53416208,600,600,600,600,0
20240117,113500,53416208,600,600,600,600,0
20240117,113400,53416208,600,600,600,600,0
20240117,113300,53416208,600,600,600,600,0
20240117,113200,53416208,600,599,600,599,129
20240117,113100,53338936,600,600,600,600,0
20240117,113000,53338936,600,600,600,600,0
20240117,112900,53338936,600,600,600,600,0
20240117,112800,53338936,600,600,600,600,1
20240117,112700,53338336,600,600,600,600,0
20240117,112600,53338336,600,600,600,600,10
20240117,112500,53332336,599,599,599,599,10
20240117,112400,53326346,600,600,600,600,7
20240117,112300,53322146,600,600,600,600,50
20240117,112200,53292146,600,600,600,600,20
20240117,112100,53280146,600,600,600,600,1
20240117,112000,53279546,599,599,600,599,212
20240117,111900,53152557,599,600,600,599,5174
20240117,111800,50053204,602,602,602,602,0
20240117,111700,50053204,602,602,602,602,0
20240117,111600,50053204,602,602,602,602,550
20240117,111500,49722104,603,603,603,603,732
20240117,111400,49280708,604,604,604,604,0
20240117,111300,49280708,604,604,604,604,1
20240117,111200,49280104,604,604,604,604,0
20240117,111100,49280104,604,603,604,603,269
20240117,111000,49117896,603,603,603,603,1
20240117,110900,49117293,600,600,600,600,0
20240117,110800,49117293,600,603,603,600,1841
20240117,110700,48012081,604,604,604,604,1
20240117,110600,48011477,603,603,603,603,24
20240117,110500,47997005,603,603,603,603,0
20240117,110400,47997005,603,603,603,603,20
20240117,110300,47984945,603,603,603,603,100
20240117,110200,47924645,603,603,603,603,111
20240117,110100,47857712,603,603,603,603,0
20240117,110000,47857712,603,603,603,603,0
20240117,105900,47857712,603,603,603,603,0
20240117,105800,47857712,603,603,603,603,0
20240117,105700,47857712,603,603,603,603,3
20240117,105600,47855903,603,603,603,603,0
20240117,105500,47855903,603,603,603,603,0
20240117,105400,47855903,603,603,603,603,11
20240117,105300,47849270,603,603,603,603,0
20240117,105200,47849270,603,603,603,603,0
20240117,105100,47849270,603,603,603,603,8
20240117,105000,47844446,603,603,604,603,432
20240117,104900,47583949,603,603,603,603,19
20240117,104800,47572492,603,603,603,603,1
20240117,104700,47571889,603,603,603,600,3466
20240117,104600,45492222,604,604,604,604,0
20240117,104500,45492222,604,601,604,601,1059
20240117,104400,44855760,604,604,604,604,15
20240117,104300,44846700,604,604,604,604,0
20240117,104200,44846700,604,604,604,604,0
20240117,104100,44846700,604,604,604,601,5051
20240117,104000,41809859,605,605,605,605,70
20240117,103900,41767509,606,606,606,606,34
20240117,103800,41746905,606,606,606,606,0
20240117,103700,41746905,606,608,608,606,2
20240117,103600,41745691,607,608,608,607,701
20240117,103500,41319984,609,609,609,609,1
20240117,103400,41319375,608,608,608,608,500
20240117,103300,41015375,608,608,608,608,5
20240117,103200,41012335,608,607,608,607,219
20240117,103100,40879401,607,607,607,607,0
20240117,103000,40879401,607,604,607,604,3630
20240117,102900,38686878,604,604,604,603,54
20240117,102800,38654263,604,604,604,604,63
20240117,102700,38616211,604,604,604,604,0
20240117,102600,38616211,604,604,604,604,0
20240117,102500,38616211,604,604,604,604,7
20240117,102400,38611983,604,604,604,604,14
20240117,102300,38603527,604,604,604,603,11
20240117,102200,38596884,605,603,606,600,6376
20240117,102100,34761297,603,607,607,603,108
20240117,102000,34696169,603,602,603,602,4000
20240117,101900,32288146,601,602,602,601,4
20240117,101800,32285739,602,602,602,602,0
20240117,101700,32285739,602,601,602,601,3773
20240117,101600,30018165,600,600,600,600,1
20240117,101500,30017565,599,599,601,599,9606
20240117,101400,24263565,602,602,602,602,2
20240117,101300,24262361,598,602,603,598,18208
20240117,101200,13345692,604,604,604,604,0
20240117,101100,13345692,604,604,604,604,0
20240117,101000,13345692,604,604,604,604,0
20240117,100900,13345692,604,604,604,604,5
20240117,100800,13342672,605,604,605,600,10027
20240117,100700,7311679,605,605,605,605,2
20240117,100600,7310469,606,608,608,606,44
20240117,100500,7283798,608,606,608,606,407
20240117,100400,7037152,605,605,605,605,109
20240117,100300,6971207,605,606,606,605,27
20240117,100200,6954866,607,607,607,607,2
20240117,100100,6953652,608,608,609,605,6020
20240117,100000,3309823,608,608,608,608,77
20240117,095900,3263007,611,608,611,608,178
20240117,095800,3154654,609,610,610,609,910
20240117,095700,2599692,611,611,611,611,164
20240117,095600,2499488,611,612,612,611,102
20240117,095500,2437066,612,612,612,612,0
20240117,095400,2437066,612,612,612,612,0
20240117,095300,2437066,612,612,612,612,1
20240117,095200,2436454,612,612,612,612,0
20240117,095100,2436454,612,611,612,611,6
20240117,095000,2432786,611,611,611,611,0
20240117,094900,2432786,611,612,612,611,10
20240117,094800,2426675,612,613,613,612,3
20240117,094700,2424837,613,612,613,611,83
20240117,094600,2374042,612,613,613,611,6
20240117,094500,2370372,613,613,613,613,0
20240117,094400,2370372,613,613,613,613,4
20240117,094300,2367920,613,613,613,613,10
20240117,094200,2361790,613,613,613,613,0
20240117,094100,2361790,613,611,613,611,57
20240117,094000,2326960,611,611,611,611,627
20240117,093900,1943863,611,611,612,611,151
20240117,093800,1851500,611,612,612,611,63
20240117,093700,1812948,612,612,612,612,5
20240117,093600,1809888,611,611,611,611,1
20240117,093500,1809277,611,611,611,611,10
20240117,093400,1803167,611,612,612,611,99
20240117,093300,1742588,612,612,612,612,0
20240117,093200,1742588,612,612,612,612,2
20240117,093100,1741364,612,612,612,612,0
20240117,093000,1741364,612,612,612,612,0
20240117,092900,1741364,612,612,612,612,8
20240117,092800,1736468,612,613,613,612,11
20240117,092700,1729735,613,613,613,613,9
20240117,092600,1724218,612,614,614,612,211
20240117,092500,1594873,614,614,614,614,0
20240117,092400,1594873,614,614,614,614,0
20240117,092300,1594873,614,614,614,614,0
20240117,092200,1594873,614,614,614,614,0
20240117,092100,1594873,614,614,614,614,0
20240117,092000,1594873,614,614,614,614,1
20240117,091900,1594259,615,614,615,614,2
20240117,091800,1593030,616,616,616,616,0
20240117,091700,1593030,616,615,616,615,11
20240117,091600,1586264,615,615,615,615,1
20240117,091500,1585649,616,616,616,616,0
20240117,091400,1585649,616,616,616,616,0
20240117,091300,1585649,616,616,616,616,0
20240117,091200,1585649,616,616,616,616,6
20240117,091100,1581953,616,616,616,616,3
20240117,091000,1580105,615,615,615,615,0
20240117,090900,1580105,615,615,615,615,0
20240117,090800,1580105,615,615,615,615,0
20240117,090700,1580105,615,615,615,615,1
20240117,090600,1579490,616,616,616,616,0
20240117,090500,1579490,616,616,616,616,0
20240117,090400,1579490,616,616,616,616,1174
20240117,090300,856306,618,619,619,618,27
20240117,090200,839617,619,619,619,619,3
20240117,090100,837760,616,616,616,616,0
20240117,090000,837760,616,616,616,616,1360