KissMeData/018000/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190200,260282922,1339,1339,1339,1339,4236
20240102,190100,260282922,1339,1339,1339,1339,0
20240102,190000,260282922,1339,1339,1339,1339,0
20240102,185900,260282922,1339,1339,1339,1339,0
20240102,185800,260282922,1339,1339,1339,1339,0
20240102,185700,260282922,1339,1339,1339,1339,0
20240102,185600,260282922,1339,1339,1339,1339,0
20240102,185500,260282922,1339,1339,1339,1339,0
20240102,185400,260282922,1339,1339,1339,1339,0
20240102,185300,260282922,1339,1339,1339,1339,0
20240102,185200,260282922,1339,1339,1339,1339,0
20240102,185100,260282922,1339,1339,1339,1339,0
20240102,185000,260282922,1339,1339,1339,1339,0
20240102,184900,260282922,1339,1339,1339,1339,0
20240102,184800,260282922,1339,1339,1339,1339,0
20240102,184700,260282922,1339,1339,1339,1339,0
20240102,184600,260282922,1339,1339,1339,1339,0
20240102,184500,260282922,1339,1339,1339,1339,0
20240102,184400,260282922,1339,1339,1339,1339,0
20240102,184300,260282922,1339,1339,1339,1339,0
20240102,184200,260282922,1339,1339,1339,1339,0
20240102,184100,260282922,1339,1339,1339,1339,0
20240102,184000,260282922,1339,1339,1339,1339,0
20240102,183900,260282922,1339,1339,1339,1339,0
20240102,183800,260282922,1339,1339,1339,1339,0
20240102,183700,260282922,1339,1339,1339,1339,0
20240102,183600,260282922,1339,1339,1339,1339,0
20240102,183500,260282922,1339,1339,1339,1339,0
20240102,183400,260282922,1339,1339,1339,1339,0
20240102,183300,260282922,1339,1339,1339,1339,0
20240102,183200,260282922,1339,1339,1339,1339,4236
20240102,183100,260282922,1339,1339,1339,1339,0
20240102,183000,260282922,1339,1339,1339,1339,0
20240102,182900,260282922,1339,1339,1339,1339,0
20240102,182800,260282922,1339,1339,1339,1339,0
20240102,182700,260282922,1339,1339,1339,1339,0
20240102,182600,260282922,1339,1339,1339,1339,0
20240102,182500,260282922,1339,1339,1339,1339,0
20240102,182400,260282922,1339,1339,1339,1339,0
20240102,182300,260282922,1339,1339,1339,1339,0
20240102,182200,260282922,1339,1339,1339,1339,0
20240102,182100,260282922,1339,1339,1339,1339,0
20240102,182000,260282922,1339,1339,1339,1339,0
20240102,181900,260282922,1339,1339,1339,1339,0
20240102,181800,260282922,1339,1339,1339,1339,0
20240102,181700,260282922,1339,1339,1339,1339,0
20240102,181600,260282922,1339,1339,1339,1339,0
20240102,181500,260282922,1339,1339,1339,1339,0
20240102,181400,260282922,1339,1339,1339,1339,0
20240102,181300,260282922,1339,1339,1339,1339,0
20240102,181200,260282922,1339,1339,1339,1339,0
20240102,181100,260282922,1339,1339,1339,1339,0
20240102,181000,260282922,1339,1339,1339,1339,0
20240102,180900,260282922,1339,1339,1339,1339,0
20240102,180800,260282922,1339,1339,1339,1339,0
20240102,180700,260282922,1339,1339,1339,1339,0
20240102,180600,260282922,1339,1339,1339,1339,0
20240102,180500,260282922,1339,1339,1339,1339,0
20240102,180400,260282922,1339,1339,1339,1339,0
20240102,180300,260282922,1339,1339,1339,1339,0
20240102,180200,260282922,1339,1339,1339,1339,4236
20240102,180100,260282922,1339,1339,1339,1339,0
20240102,180000,260282922,1339,1339,1339,1339,0
20240102,175900,260282922,1339,1339,1339,1339,0
20240102,175800,260282922,1339,1339,1339,1339,0
20240102,175700,260282922,1339,1339,1339,1339,0
20240102,175600,260282922,1339,1339,1339,1339,0
20240102,175500,260282922,1339,1339,1339,1339,0
20240102,175400,260282922,1339,1339,1339,1339,0
20240102,175300,260282922,1339,1339,1339,1339,0
20240102,175200,260282922,1339,1339,1339,1339,0
20240102,175100,260282922,1339,1339,1339,1339,0
20240102,175000,260282922,1339,1339,1339,1339,0
20240102,174900,260282922,1339,1339,1339,1339,0
20240102,174800,260282922,1339,1339,1339,1339,0
20240102,174700,260282922,1339,1339,1339,1339,0
20240102,174600,260282922,1339,1339,1339,1339,0
20240102,174500,260282922,1339,1339,1339,1339,0
20240102,174400,260282922,1339,1339,1339,1339,0
20240102,174300,260282922,1339,1339,1339,1339,0
20240102,174200,260282922,1339,1339,1339,1339,0
20240102,174100,260282922,1339,1339,1339,1339,0
20240102,174000,260282922,1339,1339,1339,1339,0
20240102,173900,260282922,1339,1339,1339,1339,0
20240102,173800,260282922,1339,1339,1339,1339,0
20240102,173700,260282922,1339,1339,1339,1339,0
20240102,173600,260282922,1339,1339,1339,1339,0
20240102,173500,260282922,1339,1339,1339,1339,0
20240102,173400,260282922,1339,1339,1339,1339,0
20240102,173300,260282922,1339,1339,1339,1339,0
20240102,173200,260282922,1339,1339,1339,1339,4236
20240102,173100,260282922,1339,1339,1339,1339,0
20240102,173000,260282922,1339,1339,1339,1339,0
20240102,172900,260282922,1339,1339,1339,1339,0
20240102,172800,260282922,1339,1339,1339,1339,0
20240102,172700,260282922,1339,1339,1339,1339,0
20240102,172600,260282922,1339,1339,1339,1339,0
20240102,172500,260282922,1339,1339,1339,1339,0
20240102,172400,260282922,1339,1339,1339,1339,0
20240102,172300,260282922,1339,1339,1339,1339,0
20240102,172200,260282922,1339,1339,1339,1339,0
20240102,172100,260282922,1339,1339,1339,1339,0
20240102,172000,260282922,1339,1339,1339,1339,0
20240102,171900,260282922,1339,1339,1339,1339,0
20240102,171800,260282922,1339,1339,1339,1339,0
20240102,171700,260282922,1339,1339,1339,1339,0
20240102,171600,260282922,1339,1339,1339,1339,0
20240102,171500,260282922,1339,1339,1339,1339,0
20240102,171400,260282922,1339,1339,1339,1339,0
20240102,171300,260282922,1339,1339,1339,1339,0
20240102,171200,260282922,1339,1339,1339,1339,0
20240102,171100,260282922,1339,1339,1339,1339,0
20240102,171000,260282922,1339,1339,1339,1339,0
20240102,170900,260282922,1339,1339,1339,1339,0
20240102,170800,260282922,1339,1339,1339,1339,0
20240102,170700,260282922,1339,1339,1339,1339,0
20240102,170600,260282922,1339,1339,1339,1339,0
20240102,170500,260282922,1339,1339,1339,1339,0
20240102,170400,260282922,1339,1339,1339,1339,0
20240102,170300,260282922,1339,1339,1339,1339,0
20240102,170200,260282922,1339,1339,1339,1339,4236
20240102,170100,260282922,1339,1339,1339,1339,0
20240102,170000,260282922,1339,1339,1339,1339,0
20240102,165900,260282922,1339,1339,1339,1339,0
20240102,165800,260282922,1339,1339,1339,1339,0
20240102,165700,260282922,1339,1339,1339,1339,0
20240102,165600,260282922,1339,1339,1339,1339,0
20240102,165500,260282922,1339,1339,1339,1339,0
20240102,165400,260282922,1339,1339,1339,1339,0
20240102,165300,260282922,1339,1339,1339,1339,0
20240102,165200,260282922,1339,1339,1339,1339,0
20240102,165100,260282922,1339,1339,1339,1339,0
20240102,165000,260282922,1339,1339,1339,1339,0
20240102,164900,260282922,1339,1339,1339,1339,0
20240102,164800,260282922,1339,1339,1339,1339,0
20240102,164700,260282922,1339,1339,1339,1339,0
20240102,164600,260282922,1339,1339,1339,1339,0
20240102,164500,260282922,1339,1339,1339,1339,0
20240102,164400,260282922,1339,1339,1339,1339,0
20240102,164300,260282922,1339,1339,1339,1339,0
20240102,164200,260282922,1339,1339,1339,1339,0
20240102,164100,260282922,1339,1339,1339,1339,0
20240102,164000,260282922,1339,1339,1339,1339,0
20240102,163900,260282922,1339,1339,1339,1339,0
20240102,163800,260282922,1339,1339,1339,1339,0
20240102,163700,260282922,1339,1339,1339,1339,0
20240102,163600,260282922,1339,1339,1339,1339,0
20240102,163500,260282922,1339,1339,1339,1339,0
20240102,163400,260282922,1339,1339,1339,1339,0
20240102,163300,260282922,1339,1339,1339,1339,0
20240102,163200,260282922,1339,1339,1339,1339,4236
20240102,163100,260282922,1339,1339,1339,1339,0
20240102,163000,260282922,1339,1339,1339,1339,0
20240102,162900,260282922,1339,1339,1339,1339,0
20240102,162800,260282922,1339,1339,1339,1339,0
20240102,162700,260282922,1339,1339,1339,1339,0
20240102,162600,260282922,1339,1339,1339,1339,0
20240102,162500,260282922,1339,1339,1339,1339,0
20240102,162400,260282922,1339,1339,1339,1339,0
20240102,162300,260282922,1339,1339,1339,1339,0
20240102,162200,260282922,1339,1339,1339,1339,0
20240102,162100,260282922,1339,1339,1339,1339,0
20240102,162000,260282922,1339,1339,1339,1339,0
20240102,161900,260282922,1339,1339,1339,1339,0
20240102,161800,260282922,1339,1339,1339,1339,0
20240102,161700,260282922,1339,1339,1339,1339,0
20240102,161600,260282922,1339,1339,1339,1339,0
20240102,161500,260282922,1339,1339,1339,1339,0
20240102,161400,260282922,1339,1339,1339,1339,0
20240102,161300,260282922,1339,1339,1339,1339,0
20240102,161200,260282922,1339,1339,1339,1339,0
20240102,161100,260282922,1339,1339,1339,1339,0
20240102,161000,260282922,1339,1339,1339,1339,0
20240102,160900,260282922,1339,1339,1339,1339,0
20240102,160800,260282922,1339,1339,1339,1339,0
20240102,160700,260282922,1339,1339,1339,1339,0
20240102,160600,260282922,1339,1339,1339,1339,0
20240102,160500,260282922,1339,1339,1339,1339,0
20240102,160400,260282922,1339,1339,1339,1339,0
20240102,160300,260282922,1339,1339,1339,1339,0
20240102,160200,260282922,1339,1339,1339,1339,4236
20240102,160100,260282922,1339,1339,1339,1339,0
20240102,160000,260282922,1339,1339,1339,1339,0
20240102,155900,260282922,1339,1339,1339,1339,0
20240102,155800,260282922,1339,1339,1339,1339,0
20240102,155700,260282922,1339,1339,1339,1339,0
20240102,155600,260282922,1339,1339,1339,1339,0
20240102,155500,260282922,1339,1339,1339,1339,0
20240102,155400,260282922,1339,1339,1339,1339,0
20240102,155300,260282922,1339,1339,1339,1339,0
20240102,155200,260282922,1339,1339,1339,1339,0
20240102,155100,260282922,1339,1339,1339,1339,0
20240102,155000,260282922,1339,1339,1339,1339,0
20240102,154900,260282922,1339,1339,1339,1339,0
20240102,154800,260282922,1339,1339,1339,1339,0
20240102,154700,260282922,1339,1339,1339,1339,0
20240102,154600,260282922,1339,1339,1339,1339,0
20240102,154500,260282922,1339,1339,1339,1339,0
20240102,154400,260282922,1339,1339,1339,1339,0
20240102,154300,260282922,1339,1339,1339,1339,0
20240102,154200,260282922,1339,1339,1339,1339,0
20240102,154100,260282922,1339,1339,1339,1339,0
20240102,154000,260282922,1339,1339,1339,1339,0
20240102,153900,260282922,1339,1339,1339,1339,0
20240102,153800,260282922,1339,1339,1339,1339,0
20240102,153700,260282922,1339,1339,1339,1339,0
20240102,153600,260282922,1339,1339,1339,1339,0
20240102,153500,260282922,1339,1339,1339,1339,0
20240102,153400,260282922,1339,1339,1339,1339,0
20240102,153300,260282922,1339,1339,1339,1339,0
20240102,153200,260282922,1339,1339,1339,1339,4236
20240102,153100,260282922,1339,1339,1339,1339,0
20240102,153000,260282922,1339,1339,1339,1339,4236
20240102,152900,254610918,1339,1339,1339,1339,0
20240102,152800,254610918,1339,1339,1339,1339,0
20240102,152700,254610918,1339,1339,1339,1339,0
20240102,152600,254610918,1339,1339,1339,1339,0
20240102,152500,254610918,1339,1339,1339,1339,0
20240102,152400,254610918,1339,1339,1339,1339,0
20240102,152300,254610918,1339,1339,1339,1339,0
20240102,152200,254610918,1339,1339,1339,1339,0
20240102,152100,254610918,1339,1339,1339,1339,0
20240102,152000,254610918,1339,1339,1339,1339,0
20240102,151900,254610918,1339,1340,1340,1334,1514
20240102,151800,252584376,1340,1336,1340,1334,4388
20240102,151700,246711181,1337,1335,1337,1334,1467
20240102,151600,244753478,1335,1334,1335,1334,495
20240102,151500,244093147,1334,1330,1334,1330,145
20240102,151400,243900120,1331,1329,1331,1329,224
20240102,151300,243602191,1325,1330,1330,1324,203
20240102,151200,243333306,1323,1323,1333,1323,709
20240102,151100,242390239,1334,1323,1334,1323,2
20240102,151000,242387582,1336,1330,1336,1320,574
20240102,150900,241624850,1330,1323,1338,1323,27116
20240102,150800,205661767,1322,1322,1323,1322,2771
20240102,150700,201998493,1322,1319,1322,1319,1010
20240102,150600,200665266,1320,1317,1320,1317,10693
20240102,150500,186562608,1317,1314,1317,1313,1344
20240102,150400,184797753,1313,1313,1313,1313,10
20240102,150300,184784623,1313,1313,1313,1313,200
20240102,150200,184522023,1314,1315,1315,1314,1445
20240102,150100,182623088,1315,1316,1316,1315,713
20240102,150000,181685491,1316,1316,1316,1316,110
20240102,145900,181540731,1316,1316,1316,1316,0
20240102,145800,181540731,1316,1316,1316,1315,3970
20240102,145700,176316331,1316,1316,1316,1316,539
20240102,145600,175607007,1316,1316,1316,1316,0
20240102,145500,175607007,1316,1316,1316,1316,0
20240102,145400,175607007,1316,1316,1316,1316,9
20240102,145300,175595163,1316,1316,1316,1316,700
20240102,145200,174673963,1316,1316,1316,1316,0
20240102,145100,174673963,1316,1316,1316,1316,0
20240102,145000,174673963,1316,1315,1316,1315,35
20240102,144900,174627935,1316,1316,1316,1316,0
20240102,144800,174627935,1316,1316,1316,1316,29
20240102,144700,174589771,1316,1316,1316,1316,0
20240102,144600,174589771,1316,1316,1316,1316,81
20240102,144500,174483175,1316,1316,1316,1312,2535
20240102,144400,171150929,1317,1317,1317,1317,20
20240102,144300,171124589,1318,1318,1318,1318,50
20240102,144200,171058689,1318,1318,1318,1318,102
20240102,144100,170924253,1316,1316,1316,1316,400
20240102,144000,170397853,1317,1317,1317,1317,403
20240102,143900,169867102,1318,1318,1318,1318,1545
20240102,143800,167830792,1318,1318,1318,1318,0
20240102,143700,167830792,1318,1318,1318,1317,45
20240102,143600,167771483,1318,1318,1318,1318,0
20240102,143500,167771483,1318,1318,1318,1318,0
20240102,143400,167771483,1318,1318,1318,1318,8
20240102,143300,167760939,1318,1318,1318,1318,22
20240102,143200,167731943,1318,1318,1318,1318,0
20240102,143100,167731943,1318,1317,1318,1317,303
20240102,143000,167332881,1317,1317,1317,1317,0
20240102,142900,167332881,1317,1317,1317,1317,92
20240102,142800,167211717,1317,1317,1317,1317,0
20240102,142700,167211717,1317,1317,1317,1317,400
20240102,142600,166684917,1317,1317,1318,1317,790
20240102,142500,165643987,1318,1318,1318,1318,622
20240102,142400,164824191,1318,1318,1318,1318,2
20240102,142300,164821555,1317,1317,1317,1317,0
20240102,142200,164821555,1317,1317,1317,1317,200
20240102,142100,164558155,1317,1317,1317,1317,0
20240102,142000,164558155,1317,1318,1318,1317,99
20240102,141900,164427680,1317,1317,1317,1317,3
20240102,141800,164423729,1318,1318,1318,1318,2
20240102,141700,164421093,1317,1317,1317,1317,0
20240102,141600,164421093,1317,1317,1317,1317,5
20240102,141500,164414508,1317,1317,1317,1317,0
20240102,141400,164414508,1317,1317,1317,1317,50
20240102,141300,164348658,1318,1318,1318,1318,1
20240102,141200,164347340,1317,1317,1317,1317,0
20240102,141100,164347340,1317,1317,1317,1317,0
20240102,141000,164347340,1317,1317,1317,1317,1
20240102,140900,164346023,1318,1318,1318,1318,0
20240102,140800,164346023,1318,1318,1318,1318,0
20240102,140700,164346023,1318,1316,1318,1316,6865
20240102,140600,155307198,1316,1315,1316,1315,121
20240102,140500,155148082,1314,1314,1314,1314,0
20240102,140400,155148082,1314,1314,1314,1314,0
20240102,140300,155148082,1314,1315,1315,1314,1976
20240102,140200,152551617,1314,1314,1314,1314,181
20240102,140100,152313783,1316,1316,1316,1316,100
20240102,140000,152182183,1316,1316,1316,1316,3
20240102,135900,152178235,1316,1316,1316,1316,1
20240102,135800,152176919,1316,1316,1316,1316,0
20240102,135700,152176919,1316,1316,1316,1316,1001
20240102,135600,150859603,1316,1316,1316,1316,0
20240102,135500,150859603,1316,1316,1316,1316,0
20240102,135400,150859603,1316,1316,1316,1316,51
20240102,135300,150792487,1312,1312,1312,1312,0
20240102,135200,150792487,1312,1316,1316,1312,4525
20240102,135100,144848912,1316,1316,1316,1316,50
20240102,135000,144783112,1315,1315,1315,1315,0
20240102,134900,144783112,1315,1315,1315,1315,683
20240102,134800,143884967,1316,1316,1316,1316,0
20240102,134700,143884967,1316,1316,1316,1316,100
20240102,134600,143753367,1316,1316,1316,1316,0
20240102,134500,143753367,1316,1316,1316,1316,10
20240102,134400,143740207,1317,1317,1317,1317,5
20240102,134300,143733622,1317,1317,1317,1317,0
20240102,134200,143733622,1317,1317,1317,1317,0
20240102,134100,143733622,1317,1315,1317,1315,1849
20240102,134000,141302185,1315,1315,1315,1315,1
20240102,133900,141300870,1315,1315,1315,1315,399
20240102,133800,140776185,1314,1314,1314,1314,700
20240102,133700,139856385,1314,1314,1314,1314,0
20240102,133600,139856385,1314,1315,1315,1314,2972
20240102,133500,135950120,1315,1315,1315,1315,1004
20240102,133400,134629860,1315,1316,1316,1315,4000
20240102,133300,129369840,1316,1316,1316,1316,0
20240102,133200,129369840,1316,1316,1316,1316,11
20240102,133100,129355364,1317,1317,1317,1317,0
20240102,133000,129355364,1317,1317,1317,1317,0
20240102,132900,129355364,1317,1317,1317,1317,0
20240102,132800,129355364,1317,1317,1317,1317,1
20240102,132700,129354047,1316,1316,1316,1316,0
20240102,132600,129354047,1316,1316,1316,1316,0
20240102,132500,129354047,1316,1316,1316,1316,0
20240102,132400,129354047,1316,1317,1317,1316,11
20240102,132300,129339565,1317,1317,1317,1317,80
20240102,132200,129234205,1317,1317,1317,1317,0
20240102,132100,129234205,1317,1317,1317,1317,0
20240102,132000,129234205,1317,1317,1317,1317,20
20240102,131900,129207865,1315,1315,1315,1315,0
20240102,131800,129207865,1315,1315,1315,1315,1102
20240102,131700,127758735,1317,1317,1317,1317,1
20240102,131600,127757418,1315,1316,1316,1315,4228
20240102,131500,122197497,1318,1318,1318,1318,0
20240102,131400,122197497,1318,1318,1318,1318,0
20240102,131300,122197497,1318,1318,1318,1318,1
20240102,131200,122196179,1315,1315,1315,1315,0
20240102,131100,122196179,1315,1315,1315,1315,4
20240102,131000,122190919,1315,1315,1315,1315,1
20240102,130900,122189604,1315,1315,1315,1315,487
20240102,130800,121549199,1315,1315,1315,1315,0
20240102,130700,121549199,1315,1315,1315,1315,0
20240102,130600,121549199,1315,1316,1316,1315,1056
20240102,130500,120160118,1318,1318,1318,1318,0
20240102,130400,120160118,1318,1318,1318,1318,1
20240102,130300,120158800,1317,1317,1317,1317,0
20240102,130200,120158800,1317,1317,1317,1317,50
20240102,130100,120092950,1316,1316,1316,1316,169
20240102,130000,119870546,1318,1318,1318,1318,0
20240102,125900,119870546,1318,1318,1318,1318,0
20240102,125800,119870546,1318,1318,1318,1318,4513
20240102,125700,113922412,1315,1315,1315,1315,0
20240102,125600,113922412,1315,1315,1315,1315,0
20240102,125500,113922412,1315,1315,1315,1315,0
20240102,125400,113922412,1315,1316,1316,1315,2201
20240102,125300,111027784,1316,1316,1316,1316,1286
20240102,125200,109335408,1317,1316,1317,1316,2
20240102,125100,109332775,1317,1317,1317,1317,0
20240102,125000,109332775,1317,1317,1317,1317,213
20240102,124900,109052254,1317,1317,1317,1317,106
20240102,124800,108912652,1318,1318,1318,1318,0
20240102,124700,108912652,1318,1318,1318,1318,0
20240102,124600,108912652,1318,1318,1318,1318,0
20240102,124500,108912652,1318,1318,1318,1318,3
20240102,124400,108908698,1318,1318,1318,1318,0
20240102,124300,108908698,1318,1318,1318,1318,300
20240102,124200,108513298,1318,1318,1318,1318,0
20240102,124100,108513298,1318,1318,1318,1318,0
20240102,124000,108513298,1318,1318,1318,1318,0
20240102,123900,108513298,1318,1317,1318,1317,109
20240102,123800,108369744,1315,1315,1315,1315,16
20240102,123700,108348704,1315,1315,1315,1315,964
20240102,123600,107081044,1315,1315,1315,1315,6
20240102,123500,107073154,1315,1317,1317,1315,212
20240102,123400,106793952,1315,1315,1315,1315,1
20240102,123300,106792637,1317,1317,1317,1317,6
20240102,123200,106784735,1317,1317,1317,1317,0
20240102,123100,106784735,1317,1313,1317,1313,3
20240102,123000,106780792,1312,1315,1315,1312,1402
20240102,122900,104939904,1315,1315,1315,1315,0
20240102,122800,104939904,1315,1315,1315,1315,1
20240102,122700,104938589,1317,1316,1317,1316,886
20240102,122600,103772338,1316,1315,1316,1315,402
20240102,122500,103243308,1315,1315,1315,1315,0
20240102,122400,103243308,1315,1316,1316,1315,190
20240102,122300,102993269,1316,1316,1316,1316,1204
20240102,122200,101408805,1317,1317,1317,1317,100
20240102,122100,101277105,1318,1318,1318,1318,0
20240102,122000,101277105,1318,1318,1318,1318,1257
20240102,121900,99620379,1318,1318,1318,1318,0
20240102,121800,99620379,1318,1318,1318,1318,375
20240102,121700,99126129,1318,1318,1318,1318,300
20240102,121600,98730729,1319,1318,1319,1318,1569
20240102,121500,96662786,1316,1316,1316,1316,1
20240102,121400,96661470,1317,1317,1317,1317,0
20240102,121300,96661470,1317,1317,1317,1317,319
20240102,121200,96241347,1318,1318,1318,1318,197
20240102,121100,95981701,1318,1318,1318,1318,6
20240102,121000,95973793,1318,1318,1318,1318,44
20240102,120900,95915801,1319,1319,1319,1319,0
20240102,120800,95915801,1319,1319,1319,1319,0
20240102,120700,95915801,1319,1319,1319,1319,0
20240102,120600,95915801,1319,1319,1319,1319,0
20240102,120500,95915801,1319,1319,1319,1319,105
20240102,120400,95777306,1319,1319,1319,1319,0
20240102,120300,95777306,1319,1319,1319,1319,0
20240102,120200,95777306,1319,1319,1319,1319,1
20240102,120100,95775987,1319,1319,1319,1319,1
20240102,120000,95774668,1315,1315,1315,1315,200
20240102,115900,95511668,1319,1319,1319,1319,0
20240102,115800,95511668,1319,1319,1319,1319,31
20240102,115700,95470779,1319,1319,1319,1319,1
20240102,115600,95469460,1316,1319,1319,1316,1001
20240102,115500,94152141,1316,1316,1316,1316,0
20240102,115400,94152141,1316,1316,1316,1316,114
20240102,115300,94002117,1312,1316,1316,1312,3
20240102,115200,93998177,1317,1317,1317,1317,0
20240102,115100,93998177,1317,1311,1317,1311,186
20240102,115000,93753227,1311,1313,1313,1311,1001
20240102,114900,92440631,1321,1317,1321,1311,3275
20240102,114800,88144346,1317,1317,1317,1317,3
20240102,114700,88140395,1317,1322,1322,1317,226
20240102,114600,87842748,1322,1322,1322,1322,267
20240102,114500,87489774,1322,1322,1322,1322,0
20240102,114400,87489774,1322,1322,1322,1322,0
20240102,114300,87489774,1322,1323,1323,1322,10
20240102,114200,87476552,1323,1323,1323,1323,0
20240102,114100,87476552,1323,1322,1323,1318,938
20240102,114000,86235847,1323,1323,1323,1323,1237
20240102,113900,84599296,1322,1321,1322,1321,278
20240102,113800,84231892,1321,1321,1321,1321,4
20240102,113700,84226608,1318,1317,1318,1317,4
20240102,113600,84221337,1322,1322,1322,1322,0
20240102,113500,84221337,1322,1322,1322,1322,0
20240102,113400,84221337,1322,1322,1322,1322,0
20240102,113300,84221337,1322,1318,1322,1318,10
20240102,113200,84208137,1322,1318,1322,1318,40
20240102,113100,84155297,1317,1317,1317,1317,10
20240102,113000,84142127,1322,1322,1322,1322,0
20240102,112900,84142127,1322,1322,1322,1322,20
20240102,112800,84115687,1322,1322,1322,1322,0
20240102,112700,84115687,1322,1322,1323,1322,42
20240102,112600,84060133,1316,1316,1316,1316,0
20240102,112500,84060133,1316,1316,1316,1316,1
20240102,112400,84058817,1323,1323,1323,1323,0
20240102,112300,84058817,1323,1323,1323,1323,0
20240102,112200,84058817,1323,1322,1323,1312,2070
20240102,112100,81337091,1323,1323,1323,1322,107
20240102,112000,81195630,1323,1323,1323,1323,8
20240102,111900,81185046,1323,1323,1323,1323,2
20240102,111800,81182400,1322,1322,1323,1322,17
20240102,111700,81159924,1323,1323,1323,1323,339
20240102,111600,80711427,1323,1322,1323,1322,715
20240102,111500,79766195,1322,1322,1322,1322,2
20240102,111400,79763551,1317,1323,1323,1317,30
20240102,111300,79723921,1323,1323,1323,1323,2
20240102,111200,79721275,1316,1316,1316,1316,0
20240102,111100,79721275,1316,1321,1327,1316,2058
20240102,111000,76991786,1320,1317,1320,1317,3798
20240102,110900,71983427,1318,1318,1318,1318,26
20240102,110800,71949159,1318,1315,1318,1315,130
20240102,110700,71778119,1315,1317,1317,1315,200
20240102,110600,71514876,1318,1317,1318,1317,255
20240102,110500,71178939,1316,1316,1316,1316,1599
20240102,110400,69074655,1316,1316,1316,1316,101
20240102,110300,68941739,1315,1316,1316,1315,32
20240102,110200,68899658,1316,1316,1316,1316,0
20240102,110100,68899658,1316,1315,1316,1315,20
20240102,110000,68873348,1316,1316,1316,1312,151
20240102,105900,68674892,1315,1317,1317,1315,339
20240102,105800,68229099,1318,1318,1318,1318,2
20240102,105700,68226463,1318,1316,1318,1316,200
20240102,105600,67963255,1316,1315,1316,1315,293
20240102,105500,67577959,1316,1315,1316,1315,387
20240102,105400,67069053,1316,1316,1316,1315,142
20240102,105300,66882321,1315,1315,1315,1315,233
20240102,105200,66575926,1318,1313,1318,1313,2054
20240102,105100,63876782,1313,1313,1313,1313,60
20240102,105000,63798002,1313,1311,1313,1311,34
20240102,104900,63753400,1311,1312,1312,1310,5788
20240102,104800,56161245,1312,1312,1312,1312,50
20240102,104700,56095645,1312,1311,1312,1311,434
20240102,104600,55526587,1311,1312,1312,1311,278
20240102,104500,55162126,1312,1312,1312,1312,1
20240102,104400,55160814,1311,1312,1312,1311,529
20240102,104300,54466785,1312,1313,1314,1312,1825
20240102,104200,52069010,1313,1312,1313,1312,106
20240102,104100,51929932,1312,1313,1313,1312,2
20240102,104000,51927307,1313,1313,1313,1313,57
20240102,103900,51852466,1313,1313,1313,1313,0
20240102,103800,51852466,1313,1313,1313,1313,2
20240102,103700,51849840,1313,1313,1313,1313,1000
20240102,103600,50536840,1313,1313,1313,1313,22
20240102,103500,50507954,1313,1313,1313,1313,5
20240102,103400,50501389,1313,1313,1313,1313,8
20240102,103300,50490885,1313,1313,1313,1313,2
20240102,103200,50488259,1313,1313,1313,1313,0
20240102,103100,50488259,1313,1310,1313,1306,4868
20240102,103000,44125988,1310,1310,1310,1310,37
20240102,102900,44077518,1310,1312,1312,1310,646
20240102,102800,43230621,1312,1312,1312,1311,1454
20240102,102700,41324110,1312,1313,1313,1311,243
20240102,102600,41005417,1313,1313,1313,1313,1
20240102,102500,41004104,1312,1312,1312,1312,111
20240102,102400,40858472,1313,1313,1313,1313,0
20240102,102300,40858472,1313,1313,1313,1313,0
20240102,102200,40858472,1313,1312,1313,1312,10
20240102,102100,40845349,1312,1312,1312,1312,31
20240102,102000,40804677,1312,1312,1312,1312,43
20240102,101900,40748261,1313,1313,1313,1313,115
20240102,101800,40597266,1313,1313,1313,1313,13
20240102,101700,40580197,1314,1314,1314,1314,230
20240102,101600,40277977,1314,1314,1314,1314,0
20240102,101500,40277977,1314,1307,1314,1307,33
20240102,101400,40234776,1307,1314,1314,1307,11
20240102,101300,40220392,1307,1314,1314,1307,2
20240102,101200,40217771,1306,1314,1314,1306,109
20240102,101100,40075345,1305,1309,1309,1305,1005
20240102,101000,38763236,1305,1313,1313,1305,642
20240102,100900,37924524,1313,1318,1318,1312,545
20240102,100800,37208875,1318,1316,1318,1316,563
20240102,100700,36467356,1318,1318,1318,1318,1
20240102,100600,36466038,1305,1315,1317,1305,7549
20240102,100500,26546629,1315,1310,1316,1305,8507
20240102,100400,15420002,1305,1310,1310,1305,3000
20240102,100300,11501873,1317,1314,1317,1307,4551
20240102,100200,5521216,1314,1314,1314,1314,7
20240102,100100,5512018,1313,1313,1313,1313,1
20240102,100000,5510705,1314,1316,1316,1305,4189