KissMeData/084440/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,195700,583232177,1629,1629,1629,1629,6109
20240103,195600,583232177,1629,1629,1629,1629,0
20240103,195500,583232177,1629,1629,1629,1629,0
20240103,195400,583232177,1629,1629,1629,1629,0
20240103,195300,583232177,1629,1629,1629,1629,0
20240103,195200,583232177,1629,1629,1629,1629,0
20240103,195100,583232177,1629,1629,1629,1629,0
20240103,195000,583232177,1629,1629,1629,1629,0
20240103,194900,583232177,1629,1629,1629,1629,0
20240103,194800,583232177,1629,1629,1629,1629,0
20240103,194700,583232177,1629,1629,1629,1629,0
20240103,194600,583232177,1629,1629,1629,1629,0
20240103,194500,583232177,1629,1629,1629,1629,0
20240103,194400,583232177,1629,1629,1629,1629,0
20240103,194300,583232177,1629,1629,1629,1629,0
20240103,194200,583232177,1629,1629,1629,1629,0
20240103,194100,583232177,1629,1629,1629,1629,0
20240103,194000,583232177,1629,1629,1629,1629,0
20240103,193900,583232177,1629,1629,1629,1629,0
20240103,193800,583232177,1629,1629,1629,1629,0
20240103,193700,583232177,1629,1629,1629,1629,0
20240103,193600,583232177,1629,1629,1629,1629,0
20240103,193500,583232177,1629,1629,1629,1629,0
20240103,193400,583232177,1629,1629,1629,1629,0
20240103,193300,583232177,1629,1629,1629,1629,0
20240103,193200,583232177,1629,1629,1629,1629,0
20240103,193100,583232177,1629,1629,1629,1629,0
20240103,193000,583232177,1629,1629,1629,1629,0
20240103,192900,583232177,1629,1629,1629,1629,0
20240103,192800,583232177,1629,1629,1629,1629,0
20240103,192700,583232177,1629,1629,1629,1629,6109
20240103,192600,583232177,1629,1629,1629,1629,0
20240103,192500,583232177,1629,1629,1629,1629,0
20240103,192400,583232177,1629,1629,1629,1629,0
20240103,192300,583232177,1629,1629,1629,1629,0
20240103,192200,583232177,1629,1629,1629,1629,0
20240103,192100,583232177,1629,1629,1629,1629,0
20240103,192000,583232177,1629,1629,1629,1629,0
20240103,191900,583232177,1629,1629,1629,1629,0
20240103,191800,583232177,1629,1629,1629,1629,0
20240103,191700,583232177,1629,1629,1629,1629,0
20240103,191600,583232177,1629,1629,1629,1629,0
20240103,191500,583232177,1629,1629,1629,1629,0
20240103,191400,583232177,1629,1629,1629,1629,0
20240103,191300,583232177,1629,1629,1629,1629,0
20240103,191200,583232177,1629,1629,1629,1629,0
20240103,191100,583232177,1629,1629,1629,1629,0
20240103,191000,583232177,1629,1629,1629,1629,0
20240103,190900,583232177,1629,1629,1629,1629,0
20240103,190800,583232177,1629,1629,1629,1629,0
20240103,190700,583232177,1629,1629,1629,1629,0
20240103,190600,583232177,1629,1629,1629,1629,0
20240103,190500,583232177,1629,1629,1629,1629,0
20240103,190400,583232177,1629,1629,1629,1629,0
20240103,190300,583232177,1629,1629,1629,1629,0
20240103,190200,583232177,1629,1629,1629,1629,0
20240103,190100,583232177,1629,1629,1629,1629,0
20240103,190000,583232177,1629,1629,1629,1629,0
20240103,185900,583232177,1629,1629,1629,1629,0
20240103,185800,583232177,1629,1629,1629,1629,0
20240103,185700,583232177,1629,1629,1629,1629,6109
20240103,185600,583232177,1629,1629,1629,1629,0
20240103,185500,583232177,1629,1629,1629,1629,0
20240103,185400,583232177,1629,1629,1629,1629,0
20240103,185300,583232177,1629,1629,1629,1629,0
20240103,185200,583232177,1629,1629,1629,1629,0
20240103,185100,583232177,1629,1629,1629,1629,0
20240103,185000,583232177,1629,1629,1629,1629,0
20240103,184900,583232177,1629,1629,1629,1629,0
20240103,184800,583232177,1629,1629,1629,1629,0
20240103,184700,583232177,1629,1629,1629,1629,0
20240103,184600,583232177,1629,1629,1629,1629,0
20240103,184500,583232177,1629,1629,1629,1629,0
20240103,184400,583232177,1629,1629,1629,1629,0
20240103,184300,583232177,1629,1629,1629,1629,0
20240103,184200,583232177,1629,1629,1629,1629,0
20240103,184100,583232177,1629,1629,1629,1629,0
20240103,184000,583232177,1629,1629,1629,1629,0
20240103,183900,583232177,1629,1629,1629,1629,0
20240103,183800,583232177,1629,1629,1629,1629,0
20240103,183700,583232177,1629,1629,1629,1629,0
20240103,183600,583232177,1629,1629,1629,1629,0
20240103,183500,583232177,1629,1629,1629,1629,0
20240103,183400,583232177,1629,1629,1629,1629,0
20240103,183300,583232177,1629,1629,1629,1629,0
20240103,183200,583232177,1629,1629,1629,1629,0
20240103,183100,583232177,1629,1629,1629,1629,0
20240103,183000,583232177,1629,1629,1629,1629,0
20240103,182900,583232177,1629,1629,1629,1629,0
20240103,182800,583232177,1629,1629,1629,1629,0
20240103,182700,583232177,1629,1629,1629,1629,6109
20240103,182600,583232177,1629,1629,1629,1629,0
20240103,182500,583232177,1629,1629,1629,1629,0
20240103,182400,583232177,1629,1629,1629,1629,0
20240103,182300,583232177,1629,1629,1629,1629,0
20240103,182200,583232177,1629,1629,1629,1629,0
20240103,182100,583232177,1629,1629,1629,1629,0
20240103,182000,583232177,1629,1629,1629,1629,0
20240103,181900,583232177,1629,1629,1629,1629,0
20240103,181800,583232177,1629,1629,1629,1629,0
20240103,181700,583232177,1629,1629,1629,1629,0
20240103,181600,583232177,1629,1629,1629,1629,0
20240103,181500,583232177,1629,1629,1629,1629,0
20240103,181400,583232177,1629,1629,1629,1629,0
20240103,181300,583232177,1629,1629,1629,1629,0
20240103,181200,583232177,1629,1629,1629,1629,0
20240103,181100,583232177,1629,1629,1629,1629,0
20240103,181000,583232177,1629,1629,1629,1629,0
20240103,180900,583232177,1629,1629,1629,1629,0
20240103,180800,583232177,1629,1629,1629,1629,0
20240103,180700,583232177,1629,1629,1629,1629,0
20240103,180600,583232177,1629,1629,1629,1629,0
20240103,180500,583232177,1629,1629,1629,1629,0
20240103,180400,583232177,1629,1629,1629,1629,0
20240103,180300,583232177,1629,1629,1629,1629,0
20240103,180200,583232177,1629,1629,1629,1629,0
20240103,180100,583232177,1629,1629,1629,1629,0
20240103,180000,583232177,1629,1629,1629,1629,0
20240103,175900,583232177,1629,1629,1629,1629,0
20240103,175800,583232177,1629,1629,1629,1629,0
20240103,175700,583232177,1629,1629,1629,1629,6109
20240103,175600,583232177,1629,1629,1629,1629,0
20240103,175500,583232177,1629,1629,1629,1629,0
20240103,175400,583232177,1629,1629,1629,1629,0
20240103,175300,583232177,1629,1629,1629,1629,0
20240103,175200,583232177,1629,1629,1629,1629,0
20240103,175100,583232177,1629,1629,1629,1629,0
20240103,175000,583232177,1629,1629,1629,1629,0
20240103,174900,583232177,1629,1629,1629,1629,0
20240103,174800,583232177,1629,1629,1629,1629,0
20240103,174700,583232177,1629,1629,1629,1629,0
20240103,174600,583232177,1629,1629,1629,1629,0
20240103,174500,583232177,1629,1629,1629,1629,0
20240103,174400,583232177,1629,1629,1629,1629,0
20240103,174300,583232177,1629,1629,1629,1629,0
20240103,174200,583232177,1629,1629,1629,1629,0
20240103,174100,583232177,1629,1629,1629,1629,0
20240103,174000,583232177,1629,1629,1629,1629,0
20240103,173900,583232177,1629,1629,1629,1629,0
20240103,173800,583232177,1629,1629,1629,1629,0
20240103,173700,583232177,1629,1629,1629,1629,0
20240103,173600,583232177,1629,1629,1629,1629,0
20240103,173500,583232177,1629,1629,1629,1629,0
20240103,173400,583232177,1629,1629,1629,1629,0
20240103,173300,583232177,1629,1629,1629,1629,0
20240103,173200,583232177,1629,1629,1629,1629,0
20240103,173100,583232177,1629,1629,1629,1629,0
20240103,173000,583232177,1629,1629,1629,1629,0
20240103,172900,583232177,1629,1629,1629,1629,0
20240103,172800,583232177,1629,1629,1629,1629,0
20240103,172700,583232177,1629,1629,1629,1629,6109
20240103,172600,583232177,1629,1629,1629,1629,0
20240103,172500,583232177,1629,1629,1629,1629,0
20240103,172400,583232177,1629,1629,1629,1629,0
20240103,172300,583232177,1629,1629,1629,1629,0
20240103,172200,583232177,1629,1629,1629,1629,0
20240103,172100,583232177,1629,1629,1629,1629,0
20240103,172000,583232177,1629,1629,1629,1629,0
20240103,171900,583232177,1629,1629,1629,1629,0
20240103,171800,583232177,1629,1629,1629,1629,0
20240103,171700,583232177,1629,1629,1629,1629,0
20240103,171600,583232177,1629,1629,1629,1629,0
20240103,171500,583232177,1629,1629,1629,1629,0
20240103,171400,583232177,1629,1629,1629,1629,0
20240103,171300,583232177,1629,1629,1629,1629,0
20240103,171200,583232177,1629,1629,1629,1629,0
20240103,171100,583232177,1629,1629,1629,1629,0
20240103,171000,583232177,1629,1629,1629,1629,0
20240103,170900,583232177,1629,1629,1629,1629,0
20240103,170800,583232177,1629,1629,1629,1629,0
20240103,170700,583232177,1629,1629,1629,1629,0
20240103,170600,583232177,1629,1629,1629,1629,0
20240103,170500,583232177,1629,1629,1629,1629,0
20240103,170400,583232177,1629,1629,1629,1629,0
20240103,170300,583232177,1629,1629,1629,1629,0
20240103,170200,583232177,1629,1629,1629,1629,0
20240103,170100,583232177,1629,1629,1629,1629,0
20240103,170000,583232177,1629,1629,1629,1629,0
20240103,165900,583232177,1629,1629,1629,1629,0
20240103,165800,583232177,1629,1629,1629,1629,0
20240103,165700,583232177,1629,1629,1629,1629,6109
20240103,165600,583232177,1629,1629,1629,1629,0
20240103,165500,583232177,1629,1629,1629,1629,0
20240103,165400,583232177,1629,1629,1629,1629,0
20240103,165300,583232177,1629,1629,1629,1629,0
20240103,165200,583232177,1629,1629,1629,1629,0
20240103,165100,583232177,1629,1629,1629,1629,0
20240103,165000,583232177,1629,1629,1629,1629,0
20240103,164900,583232177,1629,1629,1629,1629,0
20240103,164800,583232177,1629,1629,1629,1629,0
20240103,164700,583232177,1629,1629,1629,1629,0
20240103,164600,583232177,1629,1629,1629,1629,0
20240103,164500,583232177,1629,1629,1629,1629,0
20240103,164400,583232177,1629,1629,1629,1629,0
20240103,164300,583232177,1629,1629,1629,1629,0
20240103,164200,583232177,1629,1629,1629,1629,0
20240103,164100,583232177,1629,1629,1629,1629,0
20240103,164000,583232177,1629,1629,1629,1629,0
20240103,163900,583232177,1629,1629,1629,1629,0
20240103,163800,583232177,1629,1629,1629,1629,0
20240103,163700,583232177,1629,1629,1629,1629,0
20240103,163600,583232177,1629,1629,1629,1629,0
20240103,163500,583232177,1629,1629,1629,1629,0
20240103,163400,583232177,1629,1629,1629,1629,0
20240103,163300,583232177,1629,1629,1629,1629,0
20240103,163200,583232177,1629,1629,1629,1629,0
20240103,163100,583232177,1629,1629,1629,1629,0
20240103,163000,583232177,1629,1629,1629,1629,0
20240103,162900,583232177,1629,1629,1629,1629,0
20240103,162800,583232177,1629,1629,1629,1629,0
20240103,162700,583232177,1629,1629,1629,1629,6109
20240103,162600,583232177,1629,1629,1629,1629,0
20240103,162500,583232177,1629,1629,1629,1629,0
20240103,162400,583232177,1629,1629,1629,1629,0
20240103,162300,583232177,1629,1629,1629,1629,0
20240103,162200,583232177,1629,1629,1629,1629,0
20240103,162100,583232177,1629,1629,1629,1629,0
20240103,162000,583232177,1629,1629,1629,1629,0
20240103,161900,583232177,1629,1629,1629,1629,0
20240103,161800,583232177,1629,1629,1629,1629,0
20240103,161700,583232177,1629,1629,1629,1629,0
20240103,161600,583232177,1629,1629,1629,1629,0
20240103,161500,583232177,1629,1629,1629,1629,0
20240103,161400,583232177,1629,1629,1629,1629,0
20240103,161300,583232177,1629,1629,1629,1629,0
20240103,161200,583232177,1629,1629,1629,1629,0
20240103,161100,583232177,1629,1629,1629,1629,0
20240103,161000,583232177,1629,1629,1629,1629,0
20240103,160900,583232177,1629,1629,1629,1629,0
20240103,160800,583232177,1629,1629,1629,1629,0
20240103,160700,583232177,1629,1629,1629,1629,0
20240103,160600,583232177,1629,1629,1629,1629,0
20240103,160500,583232177,1629,1629,1629,1629,0
20240103,160400,583232177,1629,1629,1629,1629,0
20240103,160300,583232177,1629,1629,1629,1629,0
20240103,160200,583232177,1629,1629,1629,1629,0
20240103,160100,583232177,1629,1629,1629,1629,0
20240103,160000,583232177,1629,1629,1629,1629,0
20240103,155900,583232177,1629,1629,1629,1629,0
20240103,155800,583232177,1629,1629,1629,1629,0
20240103,155700,583232177,1629,1629,1629,1629,6109
20240103,155600,583232177,1629,1629,1629,1629,0
20240103,155500,583232177,1629,1629,1629,1629,0
20240103,155400,583232177,1629,1629,1629,1629,0
20240103,155300,583232177,1629,1629,1629,1629,0
20240103,155200,583232177,1629,1629,1629,1629,0
20240103,155100,583232177,1629,1629,1629,1629,0
20240103,155000,583232177,1629,1629,1629,1629,0
20240103,154900,583232177,1629,1629,1629,1629,0
20240103,154800,583232177,1629,1629,1629,1629,0
20240103,154700,583232177,1629,1629,1629,1629,0
20240103,154600,583232177,1629,1629,1629,1629,0
20240103,154500,583232177,1629,1629,1629,1629,0
20240103,154400,583232177,1629,1629,1629,1629,0
20240103,154300,583232177,1629,1629,1629,1629,0
20240103,154200,583232177,1629,1629,1629,1629,0
20240103,154100,583232177,1629,1629,1629,1629,0
20240103,154000,583232177,1629,1629,1629,1629,0
20240103,153900,583232177,1629,1629,1629,1629,0
20240103,153800,583232177,1629,1629,1629,1629,0
20240103,153700,583232177,1629,1629,1629,1629,0
20240103,153600,583232177,1629,1629,1629,1629,0
20240103,153500,583232177,1629,1629,1629,1629,0
20240103,153400,583232177,1629,1629,1629,1629,0
20240103,153300,583232177,1629,1629,1629,1629,0
20240103,153200,583232177,1629,1629,1629,1629,0
20240103,153100,583232177,1629,1629,1629,1629,0
20240103,153000,583232177,1629,1629,1629,1629,6109
20240103,152900,573280616,1643,1643,1643,1643,0
20240103,152800,573280616,1643,1643,1643,1643,0
20240103,152700,573280616,1643,1643,1643,1643,0
20240103,152600,573280616,1643,1643,1643,1643,0
20240103,152500,573280616,1643,1643,1643,1643,0
20240103,152400,573280616,1643,1643,1643,1643,0
20240103,152300,573280616,1643,1643,1643,1643,0
20240103,152200,573280616,1643,1643,1643,1643,0
20240103,152100,573280616,1643,1643,1643,1643,0
20240103,152000,573280616,1643,1643,1643,1643,0
20240103,151900,573280616,1643,1643,1643,1643,1
20240103,151800,573278973,1642,1642,1642,1642,1
20240103,151700,573277331,1632,1640,1643,1632,2532
20240103,151600,569118899,1643,1643,1643,1643,0
20240103,151500,569118899,1643,1640,1643,1640,109
20240103,151400,568939962,1640,1641,1641,1640,453
20240103,151300,568197040,1640,1640,1640,1640,507
20240103,151200,567365560,1640,1640,1640,1640,1
20240103,151100,567363920,1628,1628,1628,1628,0
20240103,151000,567363920,1628,1629,1629,1628,1748
20240103,150900,564517994,1627,1629,1629,1627,22
20240103,150800,564482180,1642,1642,1642,1642,0
20240103,150700,564482180,1642,1642,1642,1642,84
20240103,150600,564344252,1627,1642,1642,1627,11
20240103,150500,564326310,1642,1642,1642,1642,12
20240103,150400,564306606,1643,1638,1643,1638,3165
20240103,150300,559106796,1638,1638,1638,1638,0
20240103,150200,559106796,1638,1638,1638,1638,0
20240103,150100,559106796,1638,1642,1642,1638,99
20240103,150000,558944361,1638,1638,1638,1638,0
20240103,145900,558944361,1638,1638,1638,1638,15
20240103,145800,558919791,1643,1638,1643,1638,40
20240103,145700,558854247,1638,1638,1638,1638,0
20240103,145600,558854247,1638,1638,1638,1638,4
20240103,145500,558847695,1638,1638,1638,1638,0
20240103,145400,558847695,1638,1638,1638,1638,0
20240103,145300,558847695,1638,1632,1638,1632,63
20240103,145200,558744562,1627,1627,1627,1627,0
20240103,145100,558744562,1627,1627,1627,1627,0
20240103,145000,558744562,1627,1627,1627,1627,1
20240103,144900,558742935,1633,1633,1633,1633,0
20240103,144800,558742935,1633,1634,1634,1633,830
20240103,144700,557386720,1634,1634,1636,1634,187
20240103,144600,557081139,1634,1634,1634,1634,0
20240103,144500,557081139,1634,1628,1634,1628,63
20240103,144400,556978324,1615,1615,1615,1615,0
20240103,144300,556978324,1615,1615,1615,1615,0
20240103,144200,556978324,1615,1615,1615,1615,0
20240103,144100,556978324,1615,1615,1615,1615,0
20240103,144000,556978324,1615,1616,1616,1615,915
20240103,143900,555499685,1614,1614,1614,1614,0
20240103,143800,555499685,1614,1621,1621,1614,5449
20240103,143700,546698864,1631,1631,1631,1631,63
20240103,143600,546596111,1619,1619,1619,1619,0
20240103,143500,546596111,1619,1631,1631,1619,2030
20240103,143400,543300467,1630,1630,1630,1630,1265
20240103,143300,541238517,1630,1631,1631,1630,4
20240103,143200,541231995,1630,1630,1630,1630,0
20240103,143100,541231995,1630,1630,1630,1630,313
20240103,143000,540721805,1631,1621,1631,1621,89
20240103,142900,540576856,1631,1631,1634,1631,73
20240103,142800,540457670,1631,1631,1631,1631,51
20240103,142700,540374489,1633,1633,1633,1633,0
20240103,142600,540374489,1633,1633,1633,1632,14
20240103,142500,540351629,1634,1633,1634,1633,11
20240103,142400,540333659,1619,1619,1619,1619,10
20240103,142300,540317469,1634,1634,1634,1634,0
20240103,142200,540317469,1634,1622,1634,1622,84
20240103,142100,540181149,1622,1622,1622,1622,66
20240103,142000,540074097,1622,1614,1622,1613,497
20240103,141900,539272299,1612,1625,1625,1611,4066
20240103,141800,532687896,1627,1627,1627,1627,1
20240103,141700,532686269,1625,1626,1626,1625,653
20240103,141600,531624957,1635,1635,1635,1635,10
20240103,141500,531608607,1636,1638,1638,1625,200
20240103,141400,531282487,1638,1638,1638,1638,46
20240103,141300,531207139,1639,1637,1639,1637,98
20240103,141200,531046689,1637,1636,1637,1636,1028
20240103,141100,529364367,1637,1628,1638,1624,3583
20240103,141000,523538479,1626,1629,1629,1626,3865
20240103,140900,517248489,1635,1635,1635,1635,6
20240103,140800,517238679,1639,1639,1639,1639,0
20240103,140700,517238679,1639,1632,1639,1627,1838
20240103,140600,514245031,1641,1629,1641,1629,3485
20240103,140500,508566810,1629,1629,1641,1627,8705
20240103,140400,494359778,1634,1628,1635,1622,2351
20240103,140300,490536116,1630,1653,1653,1629,11676
20240103,140200,471422907,1672,1683,1685,1652,14175
20240103,140100,447820967,1681,1714,1714,1681,6598
20240103,140000,436614350,1714,1646,1714,1646,62658
20240103,135900,330717739,1635,1643,1643,1635,1097
20240103,135800,328923186,1643,1643,1643,1643,44
20240103,135700,328850894,1643,1642,1643,1642,84
20240103,135600,328712961,1643,1643,1643,1643,6
20240103,135500,328703103,1637,1637,1637,1637,0
20240103,135400,328703103,1637,1637,1637,1637,0
20240103,135300,328703103,1637,1637,1637,1637,246
20240103,135200,328300401,1636,1636,1636,1636,1500
20240103,135100,325846401,1637,1637,1638,1637,603
20240103,135000,324859280,1637,1640,1640,1637,1084
20240103,134900,323083364,1639,1652,1652,1639,629
20240103,134800,322051054,1645,1639,1645,1639,49
20240103,134700,321970473,1638,1639,1639,1638,12404
20240103,134600,301647316,1640,1650,1650,1640,1065
20240103,134500,299900066,1650,1661,1661,1637,1840
20240103,134400,296870444,1661,1661,1661,1661,6100
20240103,134300,286738344,1661,1660,1661,1660,341
20240103,134200,286172029,1660,1659,1660,1659,130
20240103,134100,285956259,1659,1648,1659,1648,375
20240103,134000,285337589,1648,1641,1648,1641,624
20240103,133900,284310098,1641,1641,1641,1640,703
20240103,133800,283156533,1640,1640,1640,1640,0
20240103,133700,283156533,1640,1640,1640,1640,0
20240103,133600,283156533,1640,1648,1648,1640,4222
20240103,133500,276208386,1649,1651,1651,1649,663
20240103,133400,275114414,1651,1655,1655,1651,1642
20240103,133300,272400244,1661,1657,1661,1656,406
20240103,133200,271726820,1657,1658,1658,1657,465
20240103,133100,270956136,1658,1661,1661,1658,4245
20240103,133000,263912334,1662,1661,1662,1661,366
20240103,132900,263304401,1661,1664,1667,1661,4888
20240103,132800,255177648,1667,1667,1667,1667,0
20240103,132700,255177648,1667,1666,1667,1666,1254
20240103,132600,253087240,1664,1663,1666,1663,80
20240103,132500,252954121,1667,1681,1681,1661,1047
20240103,132400,251210396,1680,1679,1684,1679,2967
20240103,132300,246222489,1680,1663,1684,1660,20671
20240103,132200,211532971,1663,1663,1663,1659,288
20240103,132100,211054753,1664,1665,1665,1664,931
20240103,132000,209505091,1666,1670,1671,1666,1121
20240103,131900,207636755,1671,1680,1680,1671,642
20240103,131800,206563854,1683,1674,1683,1668,7391
20240103,131700,194221675,1677,1681,1685,1674,3056
20240103,131600,189103417,1681,1673,1685,1673,15355
20240103,131500,163329110,1674,1664,1674,1663,985
20240103,131400,161683724,1673,1675,1675,1664,3219
20240103,131300,156298399,1663,1663,1680,1662,3561
20240103,131200,150349812,1663,1670,1670,1662,2404
20240103,131100,146341005,1665,1704,1704,1665,6643
20240103,131000,135077299,1704,1632,1730,1632,44375
20240103,130900,60183983,1632,1617,1632,1617,12075
20240103,130800,40623935,1617,1616,1617,1616,146
20240103,130700,40387899,1616,1600,1616,1600,3346
20240103,130600,34983706,1614,1603,1614,1603,2000
20240103,130500,31758200,1603,1603,1603,1603,0
20240103,130400,31758200,1603,1603,1603,1603,16
20240103,130300,31732552,1593,1593,1593,1593,0
20240103,130200,31732552,1593,1593,1593,1593,0
20240103,130100,31732552,1593,1593,1593,1593,0
20240103,130000,31732552,1593,1593,1593,1593,10
20240103,125900,31716622,1602,1602,1602,1602,0
20240103,125800,31716622,1602,1598,1602,1598,3000
20240103,125700,26911364,1591,1591,1591,1591,0
20240103,125600,26911364,1591,1591,1591,1591,0
20240103,125500,26911364,1591,1591,1591,1591,0
20240103,125400,26911364,1591,1591,1591,1591,0
20240103,125300,26911364,1591,1591,1591,1591,0
20240103,125200,26911364,1591,1591,1591,1591,0
20240103,125100,26911364,1591,1591,1591,1591,10
20240103,125000,26895454,1598,1598,1598,1598,0
20240103,124900,26895454,1598,1598,1598,1598,200
20240103,124800,26575854,1591,1591,1591,1591,0
20240103,124700,26575854,1591,1591,1591,1591,0
20240103,124600,26575854,1591,1591,1591,1591,0
20240103,124500,26575854,1591,1591,1591,1591,0
20240103,124400,26575854,1591,1591,1591,1591,0
20240103,124300,26575854,1591,1591,1591,1591,0
20240103,124200,26575854,1591,1591,1591,1591,10
20240103,124100,26559944,1596,1597,1597,1596,444
20240103,124000,25850992,1597,1597,1597,1597,5
20240103,123900,25843007,1598,1598,1598,1598,0
20240103,123800,25843007,1598,1598,1598,1598,0
20240103,123700,25843007,1598,1598,1598,1598,0
20240103,123600,25843007,1598,1598,1598,1598,0
20240103,123500,25843007,1598,1598,1598,1598,0
20240103,123400,25843007,1598,1598,1598,1598,0
20240103,123300,25843007,1598,1598,1598,1598,0
20240103,123200,25843007,1598,1598,1598,1598,8
20240103,123100,25830223,1600,1600,1600,1600,1
20240103,123000,25828623,1597,1597,1597,1597,1028
20240103,122900,24186907,1597,1597,1597,1597,0
20240103,122800,24186907,1597,1597,1597,1597,0
20240103,122700,24186907,1597,1597,1597,1597,5
20240103,122600,24178922,1597,1597,1597,1597,8
20240103,122500,24166146,1597,1597,1597,1597,0
20240103,122400,24166146,1597,1597,1597,1597,0
20240103,122300,24166146,1597,1597,1597,1597,0
20240103,122200,24166146,1597,1597,1597,1597,0
20240103,122100,24166146,1597,1597,1597,1597,50
20240103,122000,24086296,1596,1596,1596,1596,0
20240103,121900,24086296,1596,1596,1596,1596,0
20240103,121800,24086296,1596,1596,1596,1596,0
20240103,121700,24086296,1596,1596,1596,1596,0
20240103,121600,24086296,1596,1596,1596,1596,0
20240103,121500,24086296,1596,1596,1596,1596,0
20240103,121400,24086296,1596,1596,1596,1596,0
20240103,121300,24086296,1596,1596,1596,1596,0
20240103,121200,24086296,1596,1596,1596,1596,0
20240103,121100,24086296,1596,1596,1596,1596,0
20240103,121000,24086296,1596,1596,1596,1596,3
20240103,120900,24081508,1596,1596,1596,1596,0
20240103,120800,24081508,1596,1596,1596,1596,0
20240103,120700,24081508,1596,1596,1596,1596,0
20240103,120600,24081508,1596,1596,1596,1596,0
20240103,120500,24081508,1596,1596,1596,1596,0
20240103,120400,24081508,1596,1596,1596,1596,0
20240103,120300,24081508,1596,1596,1596,1596,0
20240103,120200,24081508,1596,1596,1596,1596,190
20240103,120100,23778268,1591,1591,1591,1591,0
20240103,120000,23778268,1591,1591,1591,1591,0
20240103,115900,23778268,1591,1591,1591,1591,0
20240103,115800,23778268,1591,1591,1591,1591,0
20240103,115700,23778268,1591,1591,1591,1591,0
20240103,115600,23778268,1591,1591,1591,1591,0
20240103,115500,23778268,1591,1591,1591,1591,0
20240103,115400,23778268,1591,1591,1591,1591,0
20240103,115300,23778268,1591,1591,1591,1591,0
20240103,115200,23778268,1591,1591,1591,1591,0
20240103,115100,23778268,1591,1591,1591,1591,0
20240103,115000,23778268,1591,1591,1591,1591,0
20240103,114900,23778268,1591,1591,1591,1591,0
20240103,114800,23778268,1591,1591,1591,1591,0
20240103,114700,23778268,1591,1591,1591,1591,0
20240103,114600,23778268,1591,1591,1591,1591,0
20240103,114500,23778268,1591,1591,1591,1591,0
20240103,114400,23778268,1591,1591,1591,1591,0
20240103,114300,23778268,1591,1591,1591,1591,0
20240103,114200,23778268,1591,1591,1591,1591,481
20240103,114100,23012997,1591,1591,1591,1591,0
20240103,114000,23012997,1591,1591,1591,1591,0
20240103,113900,23012997,1591,1591,1591,1591,0
20240103,113800,23012997,1591,1591,1591,1591,19
20240103,113700,22982768,1587,1589,1589,1587,500
20240103,113600,22189198,1595,1595,1595,1595,0
20240103,113500,22189198,1595,1595,1595,1595,1
20240103,113400,22187603,1595,1595,1595,1595,0
20240103,113300,22187603,1595,1595,1595,1595,0
20240103,113200,22187603,1595,1595,1595,1595,90
20240103,113100,22044053,1595,1595,1595,1595,261
20240103,113000,21627758,1595,1595,1595,1595,0
20240103,112900,21627758,1595,1595,1595,1595,0
20240103,112800,21627758,1595,1595,1595,1595,0
20240103,112700,21627758,1595,1595,1595,1595,0
20240103,112600,21627758,1595,1595,1595,1595,0
20240103,112500,21627758,1595,1595,1595,1595,0
20240103,112400,21627758,1595,1595,1595,1595,19
20240103,112300,21597453,1587,1587,1587,1587,0
20240103,112200,21597453,1587,1587,1587,1587,0
20240103,112100,21597453,1587,1587,1587,1587,0
20240103,112000,21597453,1587,1587,1587,1587,0
20240103,111900,21597453,1587,1587,1587,1587,0
20240103,111800,21597453,1587,1587,1587,1587,0
20240103,111700,21597453,1587,1587,1587,1587,0
20240103,111600,21597453,1587,1587,1587,1587,0
20240103,111500,21597453,1587,1587,1587,1587,0
20240103,111400,21597453,1587,1587,1587,1587,0
20240103,111300,21597453,1587,1587,1587,1587,0
20240103,111200,21597453,1587,1587,1587,1587,1246
20240103,111100,19620051,1588,1588,1588,1588,20
20240103,111000,19588291,1587,1603,1603,1587,1019
20240103,110900,17968599,1591,1591,1591,1591,0
20240103,110800,17968599,1591,1591,1591,1591,0
20240103,110700,17968599,1591,1591,1591,1591,0
20240103,110600,17968599,1591,1591,1591,1591,0
20240103,110500,17968599,1591,1591,1591,1591,150
20240103,110400,17729949,1607,1607,1607,1607,0
20240103,110300,17729949,1607,1607,1607,1607,0
20240103,110200,17729949,1607,1607,1607,1607,0
20240103,110100,17729949,1607,1607,1607,1607,0
20240103,110000,17729949,1607,1607,1607,1607,10
20240103,105900,17713879,1609,1609,1609,1609,0
20240103,105800,17713879,1609,1609,1609,1609,0
20240103,105700,17713879,1609,1609,1609,1609,0
20240103,105600,17713879,1609,1600,1609,1600,19
20240103,105500,17683398,1590,1590,1590,1590,0
20240103,105400,17683398,1590,1590,1590,1590,0
20240103,105300,17683398,1590,1590,1590,1590,0
20240103,105200,17683398,1590,1590,1590,1590,0
20240103,105100,17683398,1590,1590,1590,1590,0
20240103,105000,17683398,1590,1594,1594,1590,10
20240103,104900,17667486,1600,1600,1600,1600,0
20240103,104800,17667486,1600,1600,1600,1600,0
20240103,104700,17667486,1600,1600,1600,1600,25
20240103,104600,17627486,1594,1594,1594,1594,1000
20240103,104500,16033486,1595,1595,1595,1595,0
20240103,104400,16033486,1595,1595,1595,1595,0
20240103,104300,16033486,1595,1595,1595,1595,0
20240103,104200,16033486,1595,1595,1595,1595,19
20240103,104100,16003181,1594,1594,1594,1594,158
20240103,104000,15751329,1595,1595,1595,1595,2
20240103,103900,15748139,1595,1595,1595,1595,0
20240103,103800,15748139,1595,1595,1595,1595,70
20240103,103700,15636489,1600,1600,1600,1600,0
20240103,103600,15636489,1600,1600,1600,1600,630
20240103,103500,14628489,1602,1602,1602,1602,0
20240103,103400,14628489,1602,1602,1602,1602,0
20240103,103300,14628489,1602,1602,1602,1602,0
20240103,103200,14628489,1602,1602,1602,1602,0
20240103,103100,14628489,1602,1601,1602,1600,5
20240103,103000,14620484,1602,1602,1602,1602,0
20240103,102900,14620484,1602,1602,1602,1602,0
20240103,102800,14620484,1602,1602,1602,1602,19
20240103,102700,14590046,1602,1602,1602,1602,37
20240103,102600,14530772,1602,1602,1602,1602,0
20240103,102500,14530772,1602,1602,1602,1602,0
20240103,102400,14530772,1602,1602,1602,1602,0
20240103,102300,14530772,1602,1602,1602,1602,7
20240103,102200,14519558,1602,1602,1602,1602,0
20240103,102100,14519558,1602,1602,1602,1602,0
20240103,102000,14519558,1602,1602,1602,1602,0
20240103,101900,14519558,1602,1602,1602,1602,0
20240103,101800,14519558,1602,1602,1602,1602,0
20240103,101700,14519558,1602,1602,1602,1602,0
20240103,101600,14519558,1602,1602,1602,1602,0
20240103,101500,14519558,1602,1602,1602,1602,0
20240103,101400,14519558,1602,1595,1602,1595,35
20240103,101300,14463663,1595,1595,1595,1595,10
20240103,101200,14447713,1594,1594,1594,1594,0
20240103,101100,14447713,1594,1594,1594,1594,0
20240103,101000,14447713,1594,1594,1594,1594,0
20240103,100900,14447713,1594,1594,1594,1594,0
20240103,100800,14447713,1594,1594,1594,1594,0
20240103,100700,14447713,1594,1594,1594,1594,0
20240103,100600,14447713,1594,1594,1594,1594,0
20240103,100500,14447713,1594,1594,1594,1594,0
20240103,100400,14447713,1594,1594,1594,1594,0
20240103,100300,14447713,1594,1594,1594,1594,0
20240103,100200,14447713,1594,1602,1602,1594,2
20240103,100100,14444517,1602,1602,1602,1602,0
20240103,100000,14444517,1602,1595,1602,1594,320
20240103,095900,13934132,1590,1590,1590,1590,0
20240103,095800,13934132,1590,1590,1590,1590,0
20240103,095700,13934132,1590,1590,1590,1590,0
20240103,095600,13934132,1590,1590,1590,1590,1
20240103,095500,13932542,1585,1585,1585,1585,0
20240103,095400,13932542,1585,1610,1610,1585,1217
20240103,095300,11992641,1618,1618,1618,1618,0
20240103,095200,11992641,1618,1618,1618,1618,0
20240103,095100,11992641,1618,1618,1618,1618,0
20240103,095000,11992641,1618,1618,1618,1618,0
20240103,094900,11992641,1618,1618,1618,1618,6
20240103,094800,11982933,1619,1619,1619,1619,0
20240103,094700,11982933,1619,1619,1619,1619,0
20240103,094600,11982933,1619,1617,1619,1617,176
20240103,094500,11698020,1617,1617,1617,1617,9
20240103,094400,11683467,1610,1610,1610,1610,0
20240103,094300,11683467,1610,1610,1610,1610,0
20240103,094200,11683467,1610,1610,1610,1610,0
20240103,094100,11683467,1610,1612,1612,1610,192
20240103,094000,11373975,1618,1618,1618,1618,0
20240103,093900,11373975,1618,1618,1618,1618,3
20240103,093800,11369121,1610,1610,1610,1610,375
20240103,093700,10765371,1600,1600,1600,1600,34
20240103,093600,10710971,1600,1600,1600,1600,0
20240103,093500,10710971,1600,1600,1600,1600,0
20240103,093400,10710971,1600,1600,1600,1600,20
20240103,093300,10678971,1600,1600,1600,1600,0
20240103,093200,10678971,1600,1600,1600,1600,20
20240103,093100,10646971,1593,1593,1593,1593,3
20240103,093000,10642192,1593,1593,1593,1593,0
20240103,092900,10642192,1593,1593,1593,1593,0
20240103,092800,10642192,1593,1593,1593,1593,170
20240103,092700,10371382,1593,1593,1593,1593,0
20240103,092600,10371382,1593,1593,1593,1593,500
20240103,092500,9574882,1593,1593,1593,1593,0
20240103,092400,9574882,1593,1593,1593,1593,0
20240103,092300,9574882,1593,1593,1593,1593,10
20240103,092200,9558952,1593,1593,1593,1593,20
20240103,092100,9527092,1594,1583,1594,1583,1498
20240103,092000,7145828,1595,1595,1595,1595,288
20240103,091900,6686468,1600,1602,1602,1600,524
20240103,091800,5848032,1609,1609,1609,1609,0
20240103,091700,5848032,1609,1609,1609,1609,2
20240103,091600,5844814,1610,1610,1610,1610,0
20240103,091500,5844814,1610,1610,1610,1610,0
20240103,091400,5844814,1610,1610,1610,1610,0
20240103,091300,5844814,1610,1610,1610,1610,189
20240103,091200,5540524,1615,1615,1615,1615,0
20240103,091100,5540524,1615,1615,1615,1615,0
20240103,091000,5540524,1615,1615,1615,1615,0
20240103,090900,5540524,1615,1615,1615,1615,0
20240103,090800,5540524,1615,1615,1615,1615,0
20240103,090700,5540524,1615,1615,1615,1615,0
20240103,090600,5540524,1615,1615,1615,1615,0
20240103,090500,5540524,1615,1615,1615,1615,10
20240103,090400,5524374,1601,1601,1601,1601,0
20240103,090300,5524374,1601,1601,1601,1601,154
20240103,090200,5277820,1615,1615,1615,1615,0
20240103,090100,5277820,1615,1615,1615,1615,0
20240103,090000,5277820,1615,1615,1615,1615,3268