KissMeData/001020/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,183300,74620462,911,911,911,911,1712
20240103,183200,74620462,911,911,911,911,0
20240103,183100,74620462,911,911,911,911,0
20240103,183000,74620462,911,911,911,911,0
20240103,182900,74620462,911,911,911,911,0
20240103,182800,74620462,911,911,911,911,0
20240103,182700,74620462,911,911,911,911,0
20240103,182600,74620462,911,911,911,911,0
20240103,182500,74620462,911,911,911,911,0
20240103,182400,74620462,911,911,911,911,0
20240103,182300,74620462,911,911,911,911,0
20240103,182200,74620462,911,911,911,911,0
20240103,182100,74620462,911,911,911,911,0
20240103,182000,74620462,911,911,911,911,0
20240103,181900,74620462,911,911,911,911,0
20240103,181800,74620462,911,911,911,911,0
20240103,181700,74620462,911,911,911,911,0
20240103,181600,74620462,911,911,911,911,0
20240103,181500,74620462,911,911,911,911,0
20240103,181400,74620462,911,911,911,911,0
20240103,181300,74620462,911,911,911,911,0
20240103,181200,74620462,911,911,911,911,0
20240103,181100,74620462,911,911,911,911,0
20240103,181000,74620462,911,911,911,911,0
20240103,180900,74620462,911,911,911,911,0
20240103,180800,74620462,911,911,911,911,0
20240103,180700,74620462,911,911,911,911,0
20240103,180600,74620462,911,911,911,911,0
20240103,180500,74620462,911,911,911,911,0
20240103,180400,74620462,911,911,911,911,0
20240103,180300,74620462,911,911,911,911,1712
20240103,180200,74620462,911,911,911,911,0
20240103,180100,74620462,911,911,911,911,0
20240103,180000,74620462,911,911,911,911,0
20240103,175900,74620462,911,911,911,911,0
20240103,175800,74620462,911,911,911,911,0
20240103,175700,74620462,911,911,911,911,0
20240103,175600,74620462,911,911,911,911,0
20240103,175500,74620462,911,911,911,911,0
20240103,175400,74620462,911,911,911,911,0
20240103,175300,74620462,911,911,911,911,0
20240103,175200,74620462,911,911,911,911,0
20240103,175100,74620462,911,911,911,911,0
20240103,175000,74620462,911,911,911,911,0
20240103,174900,74620462,911,911,911,911,0
20240103,174800,74620462,911,911,911,911,0
20240103,174700,74620462,911,911,911,911,0
20240103,174600,74620462,911,911,911,911,0
20240103,174500,74620462,911,911,911,911,0
20240103,174400,74620462,911,911,911,911,0
20240103,174300,74620462,911,911,911,911,0
20240103,174200,74620462,911,911,911,911,0
20240103,174100,74620462,911,911,911,911,0
20240103,174000,74620462,911,911,911,911,0
20240103,173900,74620462,911,911,911,911,0
20240103,173800,74620462,911,911,911,911,0
20240103,173700,74620462,911,911,911,911,0
20240103,173600,74620462,911,911,911,911,0
20240103,173500,74620462,911,911,911,911,0
20240103,173400,74620462,911,911,911,911,0
20240103,173300,74620462,911,911,911,911,1712
20240103,173200,74620462,911,911,911,911,0
20240103,173100,74620462,911,911,911,911,0
20240103,173000,74620462,911,911,911,911,0
20240103,172900,74620462,911,911,911,911,0
20240103,172800,74620462,911,911,911,911,0
20240103,172700,74620462,911,911,911,911,0
20240103,172600,74620462,911,911,911,911,0
20240103,172500,74620462,911,911,911,911,0
20240103,172400,74620462,911,911,911,911,0
20240103,172300,74620462,911,911,911,911,0
20240103,172200,74620462,911,911,911,911,0
20240103,172100,74620462,911,911,911,911,0
20240103,172000,74620462,911,911,911,911,0
20240103,171900,74620462,911,911,911,911,0
20240103,171800,74620462,911,911,911,911,0
20240103,171700,74620462,911,911,911,911,0
20240103,171600,74620462,911,911,911,911,0
20240103,171500,74620462,911,911,911,911,0
20240103,171400,74620462,911,911,911,911,0
20240103,171300,74620462,911,911,911,911,0
20240103,171200,74620462,911,911,911,911,0
20240103,171100,74620462,911,911,911,911,0
20240103,171000,74620462,911,911,911,911,0
20240103,170900,74620462,911,911,911,911,0
20240103,170800,74620462,911,911,911,911,0
20240103,170700,74620462,911,911,911,911,0
20240103,170600,74620462,911,911,911,911,0
20240103,170500,74620462,911,911,911,911,0
20240103,170400,74620462,911,911,911,911,0
20240103,170300,74620462,911,911,911,911,1712
20240103,170200,74620462,911,911,911,911,0
20240103,170100,74620462,911,911,911,911,0
20240103,170000,74620462,911,911,911,911,0
20240103,165900,74620462,911,911,911,911,0
20240103,165800,74620462,911,911,911,911,0
20240103,165700,74620462,911,911,911,911,0
20240103,165600,74620462,911,911,911,911,0
20240103,165500,74620462,911,911,911,911,0
20240103,165400,74620462,911,911,911,911,0
20240103,165300,74620462,911,911,911,911,0
20240103,165200,74620462,911,911,911,911,0
20240103,165100,74620462,911,911,911,911,0
20240103,165000,74620462,911,911,911,911,0
20240103,164900,74620462,911,911,911,911,0
20240103,164800,74620462,911,911,911,911,0
20240103,164700,74620462,911,911,911,911,0
20240103,164600,74620462,911,911,911,911,0
20240103,164500,74620462,911,911,911,911,0
20240103,164400,74620462,911,911,911,911,0
20240103,164300,74620462,911,911,911,911,0
20240103,164200,74620462,911,911,911,911,0
20240103,164100,74620462,911,911,911,911,0
20240103,164000,74620462,911,911,911,911,0
20240103,163900,74620462,911,911,911,911,0
20240103,163800,74620462,911,911,911,911,0
20240103,163700,74620462,911,911,911,911,0
20240103,163600,74620462,911,911,911,911,0
20240103,163500,74620462,911,911,911,911,0
20240103,163400,74620462,911,911,911,911,0
20240103,163300,74620462,911,911,911,911,1712
20240103,163200,74620462,911,911,911,911,0
20240103,163100,74620462,911,911,911,911,0
20240103,163000,74620462,911,911,911,911,0
20240103,162900,74620462,911,911,911,911,0
20240103,162800,74620462,911,911,911,911,0
20240103,162700,74620462,911,911,911,911,0
20240103,162600,74620462,911,911,911,911,0
20240103,162500,74620462,911,911,911,911,0
20240103,162400,74620462,911,911,911,911,0
20240103,162300,74620462,911,911,911,911,0
20240103,162200,74620462,911,911,911,911,0
20240103,162100,74620462,911,911,911,911,0
20240103,162000,74620462,911,911,911,911,0
20240103,161900,74620462,911,911,911,911,0
20240103,161800,74620462,911,911,911,911,0
20240103,161700,74620462,911,911,911,911,0
20240103,161600,74620462,911,911,911,911,0
20240103,161500,74620462,911,911,911,911,0
20240103,161400,74620462,911,911,911,911,0
20240103,161300,74620462,911,911,911,911,0
20240103,161200,74620462,911,911,911,911,0
20240103,161100,74620462,911,911,911,911,0
20240103,161000,74620462,911,911,911,911,0
20240103,160900,74620462,911,911,911,911,0
20240103,160800,74620462,911,911,911,911,0
20240103,160700,74620462,911,911,911,911,0
20240103,160600,74620462,911,911,911,911,0
20240103,160500,74620462,911,911,911,911,0
20240103,160400,74620462,911,911,911,911,0
20240103,160300,74620462,911,911,911,911,1712
20240103,160200,74620462,911,911,911,911,0
20240103,160100,74620462,911,911,911,911,0
20240103,160000,74620462,911,911,911,911,0
20240103,155900,74620462,911,911,911,911,0
20240103,155800,74620462,911,911,911,911,0
20240103,155700,74620462,911,911,911,911,0
20240103,155600,74620462,911,911,911,911,0
20240103,155500,74620462,911,911,911,911,0
20240103,155400,74620462,911,911,911,911,0
20240103,155300,74620462,911,911,911,911,0
20240103,155200,74620462,911,911,911,911,0
20240103,155100,74620462,911,911,911,911,0
20240103,155000,74620462,911,911,911,911,0
20240103,154900,74620462,911,911,911,911,0
20240103,154800,74620462,911,911,911,911,0
20240103,154700,74620462,911,911,911,911,0
20240103,154600,74620462,911,911,911,911,0
20240103,154500,74620462,911,911,911,911,0
20240103,154400,74620462,911,911,911,911,0
20240103,154300,74620462,911,911,911,911,0
20240103,154200,74620462,911,911,911,911,0
20240103,154100,74620462,911,911,911,911,0
20240103,154000,74620462,911,911,911,911,0
20240103,153900,74620462,911,911,911,911,0
20240103,153800,74620462,911,911,911,911,0
20240103,153700,74620462,911,911,911,911,0
20240103,153600,74620462,911,911,911,911,0
20240103,153500,74620462,911,911,911,911,0
20240103,153400,74620462,911,911,911,911,0
20240103,153300,74620462,911,911,911,911,1712
20240103,153200,74620462,911,911,911,911,0
20240103,153100,74620462,911,911,911,911,0
20240103,153000,74620462,911,911,911,911,1712
20240103,152900,73060830,911,911,911,911,0
20240103,152800,73060830,911,911,911,911,0
20240103,152700,73060830,911,911,911,911,0
20240103,152600,73060830,911,911,911,911,0
20240103,152500,73060830,911,911,911,911,0
20240103,152400,73060830,911,911,911,911,0
20240103,152300,73060830,911,911,911,911,0
20240103,152200,73060830,911,911,911,911,0
20240103,152100,73060830,911,911,911,911,0
20240103,152000,73060830,911,911,911,911,0
20240103,151900,73060830,911,911,911,911,168
20240103,151800,72907782,911,911,911,911,0
20240103,151700,72907782,911,911,911,911,100
20240103,151600,72816682,912,912,912,912,0
20240103,151500,72816682,912,909,912,909,3
20240103,151400,72813952,909,909,909,909,0
20240103,151300,72813952,909,907,909,907,809
20240103,151200,72080183,907,907,907,907,0
20240103,151100,72080183,907,906,907,906,10000
20240103,151000,63012675,904,904,904,904,1
20240103,150900,63011771,904,904,904,904,0
20240103,150800,63011771,904,904,904,904,0
20240103,150700,63011771,904,904,904,904,0
20240103,150600,63011771,904,904,904,904,0
20240103,150500,63011771,904,904,904,904,0
20240103,150400,63011771,904,904,904,904,0
20240103,150300,63011771,904,904,904,904,0
20240103,150200,63011771,904,904,904,904,0
20240103,150100,63011771,904,904,904,904,0
20240103,150000,63011771,904,904,904,904,0
20240103,145900,63011771,904,904,904,904,0
20240103,145800,63011771,904,904,904,904,0
20240103,145700,63011771,904,904,904,904,0
20240103,145600,63011771,904,904,904,904,0
20240103,145500,63011771,904,904,904,904,0
20240103,145400,63011771,904,904,904,904,0
20240103,145300,63011771,904,904,904,904,0
20240103,145200,63011771,904,904,904,904,0
20240103,145100,63011771,904,904,904,904,0
20240103,145000,63011771,904,904,904,904,0
20240103,144900,63011771,904,904,904,904,0
20240103,144800,63011771,904,904,904,904,15
20240103,144700,62998211,904,904,904,904,0
20240103,144600,62998211,904,904,904,904,0
20240103,144500,62998211,904,904,904,904,0
20240103,144400,62998211,904,904,904,904,0
20240103,144300,62998211,904,904,904,904,3
20240103,144200,62995499,906,906,906,906,0
20240103,144100,62995499,906,906,906,906,0
20240103,144000,62995499,906,906,906,906,0
20240103,143900,62995499,906,906,906,906,0
20240103,143800,62995499,906,906,906,906,0
20240103,143700,62995499,906,906,906,906,0
20240103,143600,62995499,906,906,906,906,0
20240103,143500,62995499,906,906,906,906,0
20240103,143400,62995499,906,906,906,906,0
20240103,143300,62995499,906,906,906,906,0
20240103,143200,62995499,906,906,906,906,1
20240103,143100,62994593,906,906,906,906,0
20240103,143000,62994593,906,906,906,906,0
20240103,142900,62994593,906,906,906,906,0
20240103,142800,62994593,906,906,906,906,2
20240103,142700,62992781,903,903,903,903,0
20240103,142600,62992781,903,903,903,903,0
20240103,142500,62992781,903,904,904,903,174
20240103,142400,62835625,904,904,904,904,228
20240103,142300,62629513,904,904,904,904,0
20240103,142200,62629513,904,904,904,904,0
20240103,142100,62629513,904,904,904,904,309
20240103,142000,62350177,904,904,904,904,0
20240103,141900,62350177,904,904,904,904,0
20240103,141800,62350177,904,904,904,904,400
20240103,141700,61988577,904,904,904,904,0
20240103,141600,61988577,904,904,904,904,0
20240103,141500,61988577,904,904,904,904,0
20240103,141400,61988577,904,904,904,904,1200
20240103,141300,60903777,904,904,904,904,0
20240103,141200,60903777,904,904,904,904,0
20240103,141100,60903777,904,904,904,904,0
20240103,141000,60903777,904,904,904,904,0
20240103,140900,60903777,904,904,904,904,0
20240103,140800,60903777,904,904,904,904,0
20240103,140700,60903777,904,904,904,904,0
20240103,140600,60903777,904,904,904,904,0
20240103,140500,60903777,904,904,904,904,0
20240103,140400,60903777,904,904,904,904,0
20240103,140300,60903777,904,904,904,904,0
20240103,140200,60903777,904,904,904,904,0
20240103,140100,60903777,904,904,904,904,284
20240103,140000,60647041,904,904,904,904,0
20240103,135900,60647041,904,904,904,904,0
20240103,135800,60647041,904,904,904,904,0
20240103,135700,60647041,904,904,904,904,0
20240103,135600,60647041,904,907,907,904,2
20240103,135500,60645230,905,905,905,905,0
20240103,135400,60645230,905,905,905,905,759
20240103,135300,59958335,906,906,906,906,156
20240103,135200,59816999,907,907,907,907,0
20240103,135100,59816999,907,907,907,907,1
20240103,135000,59816092,907,907,907,907,0
20240103,134900,59816092,907,907,907,907,0
20240103,134800,59816092,907,907,907,907,0
20240103,134700,59816092,907,907,907,907,2
20240103,134600,59814278,907,907,907,907,0
20240103,134500,59814278,907,907,907,907,0
20240103,134400,59814278,907,907,907,907,0
20240103,134300,59814278,907,907,907,907,1000
20240103,134200,58907278,908,908,908,908,287
20240103,134100,58646682,908,908,908,908,0
20240103,134000,58646682,908,908,908,908,0
20240103,133900,58646682,908,908,908,908,0
20240103,133800,58646682,908,908,908,908,13
20240103,133700,58634878,909,909,909,909,0
20240103,133600,58634878,909,909,909,909,879
20240103,133500,57835867,909,909,909,909,0
20240103,133400,57835867,909,909,909,909,3
20240103,133300,57833140,910,910,910,910,0
20240103,133200,57833140,910,910,910,910,0
20240103,133100,57833140,910,910,910,910,0
20240103,133000,57833140,910,910,910,910,0
20240103,132900,57833140,910,910,910,910,0
20240103,132800,57833140,910,910,910,910,0
20240103,132700,57833140,910,910,910,910,0
20240103,132600,57833140,910,910,910,910,0
20240103,132500,57833140,910,910,910,910,0
20240103,132400,57833140,910,910,910,910,0
20240103,132300,57833140,910,910,910,910,0
20240103,132200,57833140,910,910,910,910,0
20240103,132100,57833140,910,910,910,910,0
20240103,132000,57833140,910,910,910,910,0
20240103,131900,57833140,910,910,910,910,380
20240103,131800,57487340,910,911,911,910,1500
20240103,131700,56122047,911,911,911,911,0
20240103,131600,56122047,911,911,911,911,40
20240103,131500,56085607,911,911,911,911,0
20240103,131400,56085607,911,911,911,911,0
20240103,131300,56085607,911,911,911,911,0
20240103,131200,56085607,911,911,911,911,0
20240103,131100,56085607,911,911,911,911,0
20240103,131000,56085607,911,911,911,911,0
20240103,130900,56085607,911,912,912,911,1170
20240103,130800,55018612,911,911,911,911,0
20240103,130700,55018612,911,911,911,911,478
20240103,130600,54583154,911,911,911,911,2
20240103,130500,54581332,912,912,912,912,0
20240103,130400,54581332,912,912,912,912,0
20240103,130300,54581332,912,912,912,912,0
20240103,130200,54581332,912,912,912,912,0
20240103,130100,54581332,912,912,912,912,100
20240103,130000,54490132,911,911,911,911,1
20240103,125900,54489221,912,912,912,912,0
20240103,125800,54489221,912,912,912,912,0
20240103,125700,54489221,912,912,912,912,0
20240103,125600,54489221,912,912,912,912,0
20240103,125500,54489221,912,912,912,912,0
20240103,125400,54489221,912,912,912,912,0
20240103,125300,54489221,912,912,912,912,0
20240103,125200,54489221,912,912,912,912,0
20240103,125100,54489221,912,912,912,912,10
20240103,125000,54480101,911,911,911,911,355
20240103,124900,54156696,911,911,911,911,1396
20240103,124800,52884940,911,911,911,911,0
20240103,124700,52884940,911,911,911,911,0
20240103,124600,52884940,911,910,911,910,3
20240103,124500,52882209,910,910,910,910,0
20240103,124400,52882209,910,909,910,909,1153
20240103,124300,51833179,910,910,910,910,0
20240103,124200,51833179,910,910,910,910,0
20240103,124100,51833179,910,910,910,910,0
20240103,124000,51833179,910,910,910,910,184
20240103,123900,51665739,911,911,911,911,0
20240103,123800,51665739,911,911,911,911,3
20240103,123700,51663006,911,911,911,911,3
20240103,123600,51660273,911,911,911,911,0
20240103,123500,51660273,911,911,911,911,0
20240103,123400,51660273,911,911,911,911,0
20240103,123300,51660273,911,911,911,911,0
20240103,123200,51660273,911,911,911,911,500
20240103,123100,51204773,911,911,911,911,30
20240103,123000,51177443,911,911,911,911,0
20240103,122900,51177443,911,911,911,911,0
20240103,122800,51177443,911,911,911,911,0
20240103,122700,51177443,911,911,911,911,0
20240103,122600,51177443,911,911,911,911,0
20240103,122500,51177443,911,911,911,911,0
20240103,122400,51177443,911,911,911,911,0
20240103,122300,51177443,911,911,911,911,0
20240103,122200,51177443,911,911,911,911,12
20240103,122100,51166511,911,911,911,911,231
20240103,122000,50956070,911,911,911,911,0
20240103,121900,50956070,911,911,911,911,99
20240103,121800,50865881,911,911,911,911,200
20240103,121700,50683681,911,911,911,911,0
20240103,121600,50683681,911,911,911,911,1497
20240103,121500,49319914,911,911,911,911,2010
20240103,121400,47488804,911,911,911,911,0
20240103,121300,47488804,911,911,911,911,0
20240103,121200,47488804,911,911,911,911,499
20240103,121100,47034215,911,911,911,911,0
20240103,121000,47034215,911,911,911,911,0
20240103,120900,47034215,911,911,911,911,1
20240103,120800,47033304,910,910,910,910,4
20240103,120700,47029664,911,911,911,911,0
20240103,120600,47029664,911,911,911,911,0
20240103,120500,47029664,911,911,911,911,10
20240103,120400,47020554,911,911,911,911,503
20240103,120300,46562321,910,910,910,910,4038
20240103,120200,42887741,909,909,909,909,0
20240103,120100,42887741,909,909,909,909,325
20240103,120000,42592316,909,909,909,909,0
20240103,115900,42592316,909,909,909,909,0
20240103,115800,42592316,909,909,909,909,0
20240103,115700,42592316,909,909,909,909,0
20240103,115600,42592316,909,909,909,909,3
20240103,115500,42589589,908,908,908,908,0
20240103,115400,42589589,908,908,908,908,0
20240103,115300,42589589,908,908,908,908,0
20240103,115200,42589589,908,908,908,908,745
20240103,115100,41913129,908,908,908,908,0
20240103,115000,41913129,908,908,908,908,0
20240103,114900,41913129,908,908,908,908,1
20240103,114800,41912221,905,905,905,905,0
20240103,114700,41912221,905,905,905,905,0
20240103,114600,41912221,905,905,905,905,0
20240103,114500,41912221,905,905,905,905,1
20240103,114400,41911316,904,904,904,904,0
20240103,114300,41911316,904,904,904,904,0
20240103,114200,41911316,904,904,904,904,0
20240103,114100,41911316,904,904,904,904,0
20240103,114000,41911316,904,904,904,904,0
20240103,113900,41911316,904,904,904,904,0
20240103,113800,41911316,904,904,904,904,0
20240103,113700,41911316,904,904,904,904,2
20240103,113600,41909508,908,908,908,908,0
20240103,113500,41909508,908,907,908,907,1566
20240103,113400,40488630,907,907,907,907,0
20240103,113300,40488630,907,907,907,907,0
20240103,113200,40488630,907,907,907,907,0
20240103,113100,40488630,907,907,907,907,0
20240103,113000,40488630,907,907,907,907,0
20240103,112900,40488630,907,907,907,907,0
20240103,112800,40488630,907,907,907,907,297
20240103,112700,40219251,907,907,907,907,656
20240103,112600,39624259,907,907,907,907,344
20240103,112500,39312251,907,907,907,907,500
20240103,112400,38858751,907,907,907,907,500
20240103,112300,38405251,907,907,907,907,1000
20240103,112200,37498251,907,907,907,907,300
20240103,112100,37226151,907,907,907,907,900
20240103,112000,36409851,908,908,908,908,0
20240103,111900,36409851,908,907,908,907,1132
20240103,111800,35382297,907,907,907,907,0
20240103,111700,35382297,907,907,907,907,0
20240103,111600,35382297,907,907,907,907,0
20240103,111500,35382297,907,907,907,907,0
20240103,111400,35382297,907,907,907,907,0
20240103,111300,35382297,907,907,907,907,0
20240103,111200,35382297,907,907,907,907,0
20240103,111100,35382297,907,907,907,907,0
20240103,111000,35382297,907,907,907,907,0
20240103,110900,35382297,907,907,907,907,0
20240103,110800,35382297,907,907,907,907,0
20240103,110700,35382297,907,907,907,907,0
20240103,110600,35382297,907,907,907,907,0
20240103,110500,35382297,907,907,907,907,0
20240103,110400,35382297,907,907,907,907,0
20240103,110300,35382297,907,907,907,907,0
20240103,110200,35382297,907,907,907,907,0
20240103,110100,35382297,907,907,907,907,0
20240103,110000,35382297,907,907,907,907,0
20240103,105900,35382297,907,907,907,907,0
20240103,105800,35382297,907,907,907,907,0
20240103,105700,35382297,907,907,907,907,0
20240103,105600,35382297,907,907,907,907,500
20240103,105500,34928797,907,907,907,907,498
20240103,105400,34477111,907,907,907,907,0
20240103,105300,34477111,907,907,907,907,5
20240103,105200,34472576,907,907,907,907,0
20240103,105100,34472576,907,907,907,907,0
20240103,105000,34472576,907,907,907,907,500
20240103,104900,34019076,907,907,907,907,330
20240103,104800,33719766,903,903,903,903,0
20240103,104700,33719766,903,903,903,903,0
20240103,104600,33719766,903,903,903,903,0
20240103,104500,33719766,903,903,903,903,0
20240103,104400,33719766,903,903,903,903,0
20240103,104300,33719766,903,903,903,903,0
20240103,104200,33719766,903,903,903,903,0
20240103,104100,33719766,903,903,903,903,0
20240103,104000,33719766,903,903,903,903,0
20240103,103900,33719766,903,903,903,903,0
20240103,103800,33719766,903,903,903,903,0
20240103,103700,33719766,903,903,903,903,0
20240103,103600,33719766,903,903,903,903,132
20240103,103500,33600570,908,908,908,908,1779
20240103,103400,31985238,908,906,908,906,1000
20240103,103300,31077394,903,903,903,903,0
20240103,103200,31077394,903,903,903,903,0
20240103,103100,31077394,903,903,903,903,0
20240103,103000,31077394,903,903,903,903,50
20240103,102900,31032244,902,902,902,902,0
20240103,102800,31032244,902,902,902,902,0
20240103,102700,31032244,902,901,902,901,8
20240103,102600,31025032,902,902,902,902,8
20240103,102500,31017816,902,902,902,902,0
20240103,102400,31017816,902,902,902,902,0
20240103,102300,31017816,902,904,904,902,7003
20240103,102200,24695523,909,909,909,909,0
20240103,102100,24695523,909,909,909,909,0
20240103,102000,24695523,909,909,909,909,0
20240103,101900,24695523,909,909,909,909,0
20240103,101800,24695523,909,909,909,909,1
20240103,101700,24694614,903,903,903,903,0
20240103,101600,24694614,903,903,903,903,0
20240103,101500,24694614,903,903,903,903,0
20240103,101400,24694614,903,903,903,903,10
20240103,101300,24685584,903,903,903,903,0
20240103,101200,24685584,903,903,903,903,0
20240103,101100,24685584,903,903,903,903,100
20240103,101000,24595284,909,909,909,909,0
20240103,100900,24595284,909,909,909,909,1
20240103,100800,24594375,910,910,910,910,0
20240103,100700,24594375,910,910,910,910,0
20240103,100600,24594375,910,910,910,910,0
20240103,100500,24594375,910,910,910,910,0
20240103,100400,24594375,910,910,910,910,0
20240103,100300,24594375,910,910,910,910,3985
20240103,100200,20968025,911,911,911,911,4
20240103,100100,20964381,911,911,911,911,0
20240103,100000,20964381,911,911,911,911,0
20240103,095900,20964381,911,912,912,911,4
20240103,095800,20960736,912,912,912,912,3
20240103,095700,20958000,912,911,912,911,3
20240103,095600,20955266,912,911,912,911,347
20240103,095500,20639146,911,911,911,911,103
20240103,095400,20545313,911,911,911,911,53
20240103,095300,20497030,912,911,912,911,1020
20240103,095200,19567809,911,906,911,906,9018
20240103,095100,11376357,906,906,906,906,6
20240103,095000,11370921,906,906,906,906,3
20240103,094900,11368203,906,906,906,906,2
20240103,094800,11366391,906,906,906,906,4
20240103,094700,11362767,906,906,906,906,3
20240103,094600,11360049,906,906,906,906,4
20240103,094500,11356425,906,903,906,902,4412
20240103,094400,7376593,906,906,906,906,3
20240103,094300,7373875,903,906,907,903,714
20240103,094200,6727671,906,905,906,905,55
20240103,094100,6677894,905,906,906,905,12
20240103,094000,6667023,906,907,907,906,21
20240103,093900,6647977,907,907,907,907,23
20240103,093800,6627116,907,907,907,907,14
20240103,093700,6614418,907,907,907,907,2
20240103,093600,6612604,907,907,907,907,23
20240103,093500,6591743,907,907,907,907,6
20240103,093400,6586301,907,907,907,907,3
20240103,093300,6583580,907,907,907,907,102
20240103,093200,6491066,907,905,907,901,1513
20240103,093100,5122471,905,905,905,901,505
20240103,093000,4667392,905,906,906,905,4
20240103,092900,4663770,901,902,906,901,802
20240103,092800,3941162,902,902,902,902,3
20240103,092700,3938456,902,901,902,901,99
20240103,092600,3849253,902,905,905,902,103
20240103,092500,3756338,905,905,905,905,2
20240103,092400,3754528,905,905,905,905,3
20240103,092300,3751813,905,905,905,905,3
20240103,092200,3749098,905,905,905,905,3
20240103,092100,3746383,906,906,906,906,2
20240103,092000,3744571,906,906,906,906,3
20240103,091900,3741853,902,906,906,902,205
20240103,091800,3556931,907,907,907,907,3
20240103,091700,3554210,907,907,907,907,2
20240103,091600,3552396,907,907,907,901,884
20240103,091500,2754931,907,907,907,907,3
20240103,091400,2752210,907,907,907,907,3
20240103,091300,2749489,907,907,907,907,2
20240103,091200,2747675,907,907,907,907,3
20240103,091100,2744954,907,907,907,907,3
20240103,091000,2742233,907,907,907,907,3
20240103,090900,2739512,907,908,908,907,2
20240103,090800,2737697,909,909,909,909,3
20240103,090700,2734970,909,909,909,903,806
20240103,090600,2007116,909,910,910,903,704
20240103,090500,1371377,910,909,910,909,7
20240103,090400,1365011,909,909,909,909,440
20240103,090300,965051,909,909,909,909,0
20240103,090200,965051,909,909,909,909,0
20240103,090100,965051,909,909,909,909,10
20240103,090000,955961,901,901,901,901,1061