KissMeData/032190/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,191400,1060698390,13130,13130,13130,13130,1252
20240118,191300,1060698390,13130,13130,13130,13130,0
20240118,191200,1060698390,13130,13130,13130,13130,0
20240118,191100,1060698390,13130,13130,13130,13130,0
20240118,191000,1060698390,13130,13130,13130,13130,0
20240118,190900,1060698390,13130,13130,13130,13130,0
20240118,190800,1060698390,13130,13130,13130,13130,0
20240118,190700,1060698390,13130,13130,13130,13130,0
20240118,190600,1060698390,13130,13130,13130,13130,0
20240118,190500,1060698390,13130,13130,13130,13130,0
20240118,190400,1060698390,13130,13130,13130,13130,0
20240118,190300,1060698390,13130,13130,13130,13130,0
20240118,190200,1060698390,13130,13130,13130,13130,0
20240118,190100,1060698390,13130,13130,13130,13130,0
20240118,190000,1060698390,13130,13130,13130,13130,0
20240118,185900,1060698390,13130,13130,13130,13130,0
20240118,185800,1060698390,13130,13130,13130,13130,0
20240118,185700,1060698390,13130,13130,13130,13130,0
20240118,185600,1060698390,13130,13130,13130,13130,0
20240118,185500,1060698390,13130,13130,13130,13130,0
20240118,185400,1060698390,13130,13130,13130,13130,0
20240118,185300,1060698390,13130,13130,13130,13130,0
20240118,185200,1060698390,13130,13130,13130,13130,0
20240118,185100,1060698390,13130,13130,13130,13130,0
20240118,185000,1060698390,13130,13130,13130,13130,0
20240118,184900,1060698390,13130,13130,13130,13130,0
20240118,184800,1060698390,13130,13130,13130,13130,0
20240118,184700,1060698390,13130,13130,13130,13130,0
20240118,184600,1060698390,13130,13130,13130,13130,0
20240118,184500,1060698390,13130,13130,13130,13130,0
20240118,184400,1060698390,13130,13130,13130,13130,1252
20240118,184300,1060698390,13130,13130,13130,13130,0
20240118,184200,1060698390,13130,13130,13130,13130,0
20240118,184100,1060698390,13130,13130,13130,13130,0
20240118,184000,1060698390,13130,13130,13130,13130,0
20240118,183900,1060698390,13130,13130,13130,13130,0
20240118,183800,1060698390,13130,13130,13130,13130,0
20240118,183700,1060698390,13130,13130,13130,13130,0
20240118,183600,1060698390,13130,13130,13130,13130,0
20240118,183500,1060698390,13130,13130,13130,13130,0
20240118,183400,1060698390,13130,13130,13130,13130,0
20240118,183300,1060698390,13130,13130,13130,13130,0
20240118,183200,1060698390,13130,13130,13130,13130,0
20240118,183100,1060698390,13130,13130,13130,13130,0
20240118,183000,1060698390,13130,13130,13130,13130,0
20240118,182900,1060698390,13130,13130,13130,13130,0
20240118,182800,1060698390,13130,13130,13130,13130,0
20240118,182700,1060698390,13130,13130,13130,13130,0
20240118,182600,1060698390,13130,13130,13130,13130,0
20240118,182500,1060698390,13130,13130,13130,13130,0
20240118,182400,1060698390,13130,13130,13130,13130,0
20240118,182300,1060698390,13130,13130,13130,13130,0
20240118,182200,1060698390,13130,13130,13130,13130,0
20240118,182100,1060698390,13130,13130,13130,13130,0
20240118,182000,1060698390,13130,13130,13130,13130,0
20240118,181900,1060698390,13130,13130,13130,13130,0
20240118,181800,1060698390,13130,13130,13130,13130,0
20240118,181700,1060698390,13130,13130,13130,13130,0
20240118,181600,1060698390,13130,13130,13130,13130,0
20240118,181500,1060698390,13130,13130,13130,13130,0
20240118,181400,1060698390,13130,13130,13130,13130,1252
20240118,181300,1060698390,13130,13130,13130,13130,0
20240118,181200,1060698390,13130,13130,13130,13130,0
20240118,181100,1060698390,13130,13130,13130,13130,0
20240118,181000,1060698390,13130,13130,13130,13130,0
20240118,180900,1060698390,13130,13130,13130,13130,0
20240118,180800,1060698390,13130,13130,13130,13130,0
20240118,180700,1060698390,13130,13130,13130,13130,0
20240118,180600,1060698390,13130,13130,13130,13130,0
20240118,180500,1060698390,13130,13130,13130,13130,0
20240118,180400,1060698390,13130,13130,13130,13130,0
20240118,180300,1060698390,13130,13130,13130,13130,0
20240118,180200,1060698390,13130,13130,13130,13130,0
20240118,180100,1060698390,13130,13130,13130,13130,0
20240118,180000,1060698390,13130,13130,13130,13130,0
20240118,175900,1060698390,13130,13130,13130,13130,0
20240118,175800,1060698390,13130,13130,13130,13130,0
20240118,175700,1060698390,13130,13130,13130,13130,0
20240118,175600,1060698390,13130,13130,13130,13130,0
20240118,175500,1060698390,13130,13130,13130,13130,0
20240118,175400,1060698390,13130,13130,13130,13130,0
20240118,175300,1060698390,13130,13130,13130,13130,0
20240118,175200,1060698390,13130,13130,13130,13130,0
20240118,175100,1060698390,13130,13130,13130,13130,0
20240118,175000,1060698390,13130,13130,13130,13130,0
20240118,174900,1060698390,13130,13130,13130,13130,0
20240118,174800,1060698390,13130,13130,13130,13130,0
20240118,174700,1060698390,13130,13130,13130,13130,0
20240118,174600,1060698390,13130,13130,13130,13130,0
20240118,174500,1060698390,13130,13130,13130,13130,0
20240118,174400,1060698390,13130,13130,13130,13130,1252
20240118,174300,1060698390,13130,13130,13130,13130,0
20240118,174200,1060698390,13130,13130,13130,13130,0
20240118,174100,1060698390,13130,13130,13130,13130,0
20240118,174000,1060698390,13130,13130,13130,13130,0
20240118,173900,1060698390,13130,13130,13130,13130,0
20240118,173800,1060698390,13130,13130,13130,13130,0
20240118,173700,1060698390,13130,13130,13130,13130,0
20240118,173600,1060698390,13130,13130,13130,13130,0
20240118,173500,1060698390,13130,13130,13130,13130,0
20240118,173400,1060698390,13130,13130,13130,13130,0
20240118,173300,1060698390,13130,13130,13130,13130,0
20240118,173200,1060698390,13130,13130,13130,13130,0
20240118,173100,1060698390,13130,13130,13130,13130,0
20240118,173000,1060698390,13130,13130,13130,13130,0
20240118,172900,1060698390,13130,13130,13130,13130,0
20240118,172800,1060698390,13130,13130,13130,13130,0
20240118,172700,1060698390,13130,13130,13130,13130,0
20240118,172600,1060698390,13130,13130,13130,13130,0
20240118,172500,1060698390,13130,13130,13130,13130,0
20240118,172400,1060698390,13130,13130,13130,13130,0
20240118,172300,1060698390,13130,13130,13130,13130,0
20240118,172200,1060698390,13130,13130,13130,13130,0
20240118,172100,1060698390,13130,13130,13130,13130,0
20240118,172000,1060698390,13130,13130,13130,13130,0
20240118,171900,1060698390,13130,13130,13130,13130,0
20240118,171800,1060698390,13130,13130,13130,13130,0
20240118,171700,1060698390,13130,13130,13130,13130,0
20240118,171600,1060698390,13130,13130,13130,13130,0
20240118,171500,1060698390,13130,13130,13130,13130,0
20240118,171400,1060698390,13130,13130,13130,13130,1252
20240118,171300,1060698390,13130,13130,13130,13130,0
20240118,171200,1060698390,13130,13130,13130,13130,0
20240118,171100,1060698390,13130,13130,13130,13130,0
20240118,171000,1060698390,13130,13130,13130,13130,0
20240118,170900,1060698390,13130,13130,13130,13130,0
20240118,170800,1060698390,13130,13130,13130,13130,0
20240118,170700,1060698390,13130,13130,13130,13130,0
20240118,170600,1060698390,13130,13130,13130,13130,0
20240118,170500,1060698390,13130,13130,13130,13130,0
20240118,170400,1060698390,13130,13130,13130,13130,0
20240118,170300,1060698390,13130,13130,13130,13130,0
20240118,170200,1060698390,13130,13130,13130,13130,0
20240118,170100,1060698390,13130,13130,13130,13130,0
20240118,170000,1060698390,13130,13130,13130,13130,0
20240118,165900,1060698390,13130,13130,13130,13130,0
20240118,165800,1060698390,13130,13130,13130,13130,0
20240118,165700,1060698390,13130,13130,13130,13130,0
20240118,165600,1060698390,13130,13130,13130,13130,0
20240118,165500,1060698390,13130,13130,13130,13130,0
20240118,165400,1060698390,13130,13130,13130,13130,0
20240118,165300,1060698390,13130,13130,13130,13130,0
20240118,165200,1060698390,13130,13130,13130,13130,0
20240118,165100,1060698390,13130,13130,13130,13130,0
20240118,165000,1060698390,13130,13130,13130,13130,0
20240118,164900,1060698390,13130,13130,13130,13130,0
20240118,164800,1060698390,13130,13130,13130,13130,0
20240118,164700,1060698390,13130,13130,13130,13130,0
20240118,164600,1060698390,13130,13130,13130,13130,0
20240118,164500,1060698390,13130,13130,13130,13130,0
20240118,164400,1060698390,13130,13130,13130,13130,1252
20240118,164300,1060698390,13130,13130,13130,13130,0
20240118,164200,1060698390,13130,13130,13130,13130,0
20240118,164100,1060698390,13130,13130,13130,13130,0
20240118,164000,1060698390,13130,13130,13130,13130,0
20240118,163900,1060698390,13130,13130,13130,13130,0
20240118,163800,1060698390,13130,13130,13130,13130,0
20240118,163700,1060698390,13130,13130,13130,13130,0
20240118,163600,1060698390,13130,13130,13130,13130,0
20240118,163500,1060698390,13130,13130,13130,13130,0
20240118,163400,1060698390,13130,13130,13130,13130,0
20240118,163300,1060698390,13130,13130,13130,13130,0
20240118,163200,1060698390,13130,13130,13130,13130,0
20240118,163100,1060698390,13130,13130,13130,13130,0
20240118,163000,1060698390,13130,13130,13130,13130,0
20240118,162900,1060698390,13130,13130,13130,13130,0
20240118,162800,1060698390,13130,13130,13130,13130,0
20240118,162700,1060698390,13130,13130,13130,13130,0
20240118,162600,1060698390,13130,13130,13130,13130,0
20240118,162500,1060698390,13130,13130,13130,13130,0
20240118,162400,1060698390,13130,13130,13130,13130,0
20240118,162300,1060698390,13130,13130,13130,13130,0
20240118,162200,1060698390,13130,13130,13130,13130,0
20240118,162100,1060698390,13130,13130,13130,13130,0
20240118,162000,1060698390,13130,13130,13130,13130,0
20240118,161900,1060698390,13130,13130,13130,13130,0
20240118,161800,1060698390,13130,13130,13130,13130,0
20240118,161700,1060698390,13130,13130,13130,13130,0
20240118,161600,1060698390,13130,13130,13130,13130,0
20240118,161500,1060698390,13130,13130,13130,13130,0
20240118,161400,1060698390,13130,13130,13130,13130,1252
20240118,161300,1060698390,13130,13130,13130,13130,0
20240118,161200,1060698390,13130,13130,13130,13130,0
20240118,161100,1060698390,13130,13130,13130,13130,0
20240118,161000,1060698390,13130,13130,13130,13130,0
20240118,160900,1060698390,13130,13130,13130,13130,0
20240118,160800,1060698390,13130,13130,13130,13130,0
20240118,160700,1060698390,13130,13130,13130,13130,0
20240118,160600,1060698390,13130,13130,13130,13130,0
20240118,160500,1060698390,13130,13130,13130,13130,0
20240118,160400,1060698390,13130,13130,13130,13130,0
20240118,160300,1060698390,13130,13130,13130,13130,0
20240118,160200,1060698390,13130,13130,13130,13130,0
20240118,160100,1060698390,13130,13130,13130,13130,0
20240118,160000,1060698390,13130,13130,13130,13130,0
20240118,155900,1060698390,13130,13130,13130,13130,0
20240118,155800,1060698390,13130,13130,13130,13130,0
20240118,155700,1060698390,13130,13130,13130,13130,0
20240118,155600,1060698390,13130,13130,13130,13130,0
20240118,155500,1060698390,13130,13130,13130,13130,0
20240118,155400,1060698390,13130,13130,13130,13130,0
20240118,155300,1060698390,13130,13130,13130,13130,0
20240118,155200,1060698390,13130,13130,13130,13130,0
20240118,155100,1060698390,13130,13130,13130,13130,0
20240118,155000,1060698390,13130,13130,13130,13130,0
20240118,154900,1060698390,13130,13130,13130,13130,0
20240118,154800,1060698390,13130,13130,13130,13130,0
20240118,154700,1060698390,13130,13130,13130,13130,0
20240118,154600,1060698390,13130,13130,13130,13130,0
20240118,154500,1060698390,13130,13130,13130,13130,0
20240118,154400,1060698390,13130,13130,13130,13130,1252
20240118,154300,1060698390,13130,13130,13130,13130,0
20240118,154200,1060698390,13130,13130,13130,13130,0
20240118,154100,1060698390,13130,13130,13130,13130,0
20240118,154000,1060698390,13130,13130,13130,13130,0
20240118,153900,1060698390,13130,13130,13130,13130,0
20240118,153800,1060698390,13130,13130,13130,13130,0
20240118,153700,1060698390,13130,13130,13130,13130,0
20240118,153600,1060698390,13130,13130,13130,13130,0
20240118,153500,1060698390,13130,13130,13130,13130,0
20240118,153400,1060698390,13130,13130,13130,13130,0
20240118,153300,1060698390,13130,13130,13130,13130,0
20240118,153200,1060698390,13130,13130,13130,13130,0
20240118,153100,1060698390,13130,13130,13130,13130,0
20240118,153000,1060698390,13130,13130,13130,13130,1252
20240118,152900,1044259630,13080,13080,13080,13080,0
20240118,152800,1044259630,13080,13080,13080,13080,0
20240118,152700,1044259630,13080,13080,13080,13080,0
20240118,152600,1044259630,13080,13080,13080,13080,0
20240118,152500,1044259630,13080,13080,13080,13080,0
20240118,152400,1044259630,13080,13080,13080,13080,0
20240118,152300,1044259630,13080,13080,13080,13080,0
20240118,152200,1044259630,13080,13080,13080,13080,0
20240118,152100,1044259630,13080,13080,13080,13080,0
20240118,152000,1044259630,13080,13080,13080,13080,0
20240118,151900,1044259630,13080,13140,13140,13080,135
20240118,151800,1042488750,13140,13140,13150,13140,112
20240118,151700,1041017050,13140,13140,13140,13120,28
20240118,151600,1040649270,13140,13120,13140,13120,416
20240118,151500,1035189590,13120,13100,13120,13100,108
20240118,151400,1033773860,13110,13110,13110,13110,137
20240118,151300,1031977790,13110,13090,13110,13090,362
20240118,151200,1027237740,13080,13090,13090,13080,102
20240118,151100,1025903560,13090,13090,13090,13090,14
20240118,151000,1025720300,13090,13060,13090,13060,4
20240118,150900,1025667970,13090,13090,13090,13090,5
20240118,150800,1025602520,13090,13090,13090,13090,0
20240118,150700,1025602520,13090,13100,13100,13090,364
20240118,150600,1020836120,13100,13100,13100,13100,76
20240118,150500,1019840520,13100,13100,13100,13100,2
20240118,150400,1019814320,13090,13090,13090,13090,10
20240118,150300,1019683420,13100,13100,13100,13100,109
20240118,150200,1018255520,13100,13090,13100,13090,59
20240118,150100,1017483200,13090,13080,13090,13080,512
20240118,150000,1010781130,13080,13070,13080,13070,192
20240118,145900,1008271600,13060,13060,13060,13060,140
20240118,145800,1006443200,13040,13040,13040,13040,0
20240118,145700,1006443200,13040,13040,13040,13040,0
20240118,145600,1006443200,13040,13050,13050,13040,414
20240118,145500,1001041000,13050,13050,13050,13030,142
20240118,145400,999188200,13030,13040,13040,13030,10
20240118,145300,999057880,13030,13050,13050,13030,1893
20240118,145200,974378110,13050,13050,13050,13050,83
20240118,145100,973294960,13050,13050,13050,13050,2
20240118,145000,973268860,13050,13050,13050,13050,325
20240118,144900,969027610,13060,13060,13060,13060,27
20240118,144800,968674990,13060,13060,13060,13060,3
20240118,144700,968635810,13070,13070,13070,13070,10
20240118,144600,968505110,13070,13070,13070,13070,0
20240118,144500,968505110,13070,13070,13070,13070,84
20240118,144400,967407230,13070,13060,13070,13060,399
20240118,144300,962195190,13060,13060,13060,13060,0
20240118,144200,962195190,13060,13060,13060,13060,10
20240118,144100,962064590,13060,13060,13060,13060,67
20240118,144000,961189570,13060,13060,13060,13050,68
20240118,143900,960301590,13060,13060,13060,13050,106
20240118,143800,958918230,13050,13040,13050,13040,216
20240118,143700,956101090,13030,13040,13040,13030,255
20240118,143600,952775990,13040,13040,13040,13040,5
20240118,143500,952710790,13040,13030,13040,13030,255
20240118,143400,949387990,13030,13030,13030,13030,9
20240118,143300,949270720,13040,13040,13040,13040,1
20240118,143200,949257680,13040,13040,13040,13040,1
20240118,143100,949244640,13040,13040,13040,13040,163
20240118,143000,947119120,13050,13040,13050,13040,107
20240118,142900,945723640,13040,13040,13040,13040,23
20240118,142800,945423720,13040,13040,13040,13040,95
20240118,142700,944184920,13050,13040,13050,13040,31
20240118,142600,943780670,13040,13040,13040,13040,151
20240118,142500,941811630,13040,13040,13040,13040,47
20240118,142400,941198750,13050,13050,13050,13050,25
20240118,142300,940872500,13050,13050,13050,13050,2
20240118,142200,940846400,13050,13050,13050,13050,43
20240118,142100,940285250,13030,13030,13030,13030,36
20240118,142000,939816170,13030,13020,13030,13020,211
20240118,141900,937066940,13040,13030,13040,13030,115
20240118,141800,935567490,13030,13030,13030,13030,14
20240118,141700,935385070,13010,13050,13050,13010,122
20240118,141600,933795930,13020,13020,13020,13020,28
20240118,141500,933431370,13020,13050,13050,13010,784
20240118,141400,923202270,13000,13050,13050,13000,151
20240118,141300,921234220,13050,13050,13050,13050,300
20240118,141200,917319220,13050,13050,13050,13050,2
20240118,141100,917293120,13050,13000,13050,13000,30
20240118,141000,916903070,13000,13010,13010,13000,1052
20240118,140900,903226550,13010,13010,13010,13010,19
20240118,140800,902979360,13010,13000,13010,13000,218
20240118,140700,900144960,13000,13000,13000,13000,1
20240118,140600,900131960,12990,13000,13000,12990,38
20240118,140500,899637970,13000,13000,13000,13000,34
20240118,140400,899195970,13000,13000,13000,13000,45
20240118,140300,898610970,13000,13000,13000,13000,68
20240118,140200,897726970,13000,13000,13000,13000,11
20240118,140100,897583970,13030,13010,13030,13010,431
20240118,140000,891974870,13000,12990,13000,12990,1252
20240118,135900,875699390,12980,13000,13000,12980,201
20240118,135800,873090340,13000,12990,13000,12980,527
20240118,135700,866249520,13000,12990,13000,12990,116
20240118,135600,864742660,12990,13000,13000,12990,189
20240118,135500,862287490,13000,13000,13000,12990,2274
20240118,135400,832729670,13010,13010,13010,13010,142
20240118,135300,830882250,13010,13010,13010,13000,227
20240118,135200,827931230,13010,13010,13010,13010,102
20240118,135100,826604210,13010,13010,13010,13000,157
20240118,135000,824562140,13010,13010,13010,13010,204
20240118,134900,821908100,13010,13010,13010,13010,9
20240118,134800,821791010,13010,13000,13010,13000,53
20240118,134700,821101980,13000,13010,13010,13000,38
20240118,134600,820607940,13000,13010,13010,13000,1917
20240118,134500,795678890,13020,13020,13020,13020,322
20240118,134400,791486450,13020,13020,13030,13020,171
20240118,134300,789259990,13030,13030,13030,13030,0
20240118,134200,789259990,13030,13040,13050,13030,232
20240118,134100,786235240,13040,13030,13040,13030,231
20240118,134000,783225290,13040,13060,13060,13040,1255
20240118,133900,766848690,13060,13070,13070,13060,1448
20240118,133800,747937800,13070,13080,13090,13070,2178
20240118,133700,719460810,13090,13100,13100,13090,824
20240118,133600,708668690,13110,13110,13110,13110,194
20240118,133500,706125350,13120,13120,13130,13120,854
20240118,133400,694920730,13120,13120,13120,13120,1
20240118,133300,694907610,13120,13120,13120,13120,1
20240118,133200,694894490,13120,13120,13120,13120,8
20240118,133100,694789530,13140,13140,13140,13140,1
20240118,133000,694776390,13110,13120,13120,13110,56
20240118,132900,694042220,13110,13110,13110,13110,73
20240118,132800,693085190,13140,13140,13140,13140,102
20240118,132700,691744910,13120,13120,13120,13120,46
20240118,132600,691141390,13140,13140,13140,13140,0
20240118,132500,691141390,13140,13140,13140,13140,14
20240118,132400,690957430,13110,13110,13110,13110,0
20240118,132300,690957430,13110,13110,13110,13110,27
20240118,132200,690603460,13110,13110,13110,13110,2
20240118,132100,690577240,13110,13110,13110,13110,0
20240118,132000,690577240,13110,13120,13120,13110,413
20240118,131900,685162020,13120,13110,13120,13110,24
20240118,131800,684847260,13110,13110,13110,13110,34
20240118,131700,684401520,13100,13110,13110,13100,40
20240118,131600,683877320,13110,13110,13110,13110,181
20240118,131500,681504410,13140,13140,13140,13140,0
20240118,131400,681504410,13140,13140,13140,13140,10
20240118,131300,681373010,13140,13120,13140,13120,11
20240118,131200,681228650,13110,13130,13130,13110,19
20240118,131100,680979310,13110,13110,13110,13110,0
20240118,131000,680979310,13110,13110,13110,13110,0
20240118,130900,680979310,13110,13110,13110,13110,127
20240118,130800,679314340,13110,13110,13110,13110,0
20240118,130700,679314340,13110,13110,13110,13110,1
20240118,130600,679301230,13140,13140,13140,13140,2
20240118,130500,679274950,13110,13110,13110,13110,65
20240118,130400,678422800,13110,13130,13130,13110,926
20240118,130300,666265160,13140,13140,13140,13140,1
20240118,130200,666252020,13130,13130,13130,13130,123
20240118,130100,664637030,13130,13130,13130,13130,0
20240118,130000,664637030,13130,13130,13130,13130,22
20240118,125900,664348170,13100,13100,13100,13100,0
20240118,125800,664348170,13100,13100,13100,13100,0
20240118,125700,664348170,13100,13100,13100,13100,0
20240118,125600,664348170,13100,13100,13100,13100,0
20240118,125500,664348170,13100,13100,13100,13090,610
20240118,125400,656358270,13100,13110,13110,13100,130
20240118,125300,654654170,13110,13110,13110,13110,0
20240118,125200,654654170,13110,13120,13120,13110,318
20240118,125100,650483220,13120,13120,13120,13120,3
20240118,125000,650443860,13130,13130,13130,13130,1
20240118,124900,650430730,13130,13130,13130,13130,3
20240118,124800,650391340,13130,13130,13130,13130,3
20240118,124700,650351950,13130,13130,13130,13130,0
20240118,124600,650351950,13130,13130,13130,13130,13
20240118,124500,650181260,13130,13130,13130,13130,128
20240118,124400,648500620,13140,13140,13140,13140,0
20240118,124300,648500620,13140,13140,13140,13140,448
20240118,124200,642613900,13140,13140,13140,13140,504
20240118,124100,635991340,13130,13130,13130,13130,10
20240118,124000,635860040,13130,13140,13140,13130,8
20240118,123900,635754990,13140,13140,13140,13140,0
20240118,123800,635754990,13140,13140,13140,13140,1
20240118,123700,635741850,13140,13140,13140,13140,0
20240118,123600,635741850,13140,13140,13140,13140,1
20240118,123500,635728710,13120,13120,13120,13120,20
20240118,123400,635466310,13140,13130,13140,13130,11
20240118,123300,635321870,13130,13130,13130,13130,0
20240118,123200,635321870,13130,13130,13130,13130,1
20240118,123100,635308740,13140,13140,13140,13140,0
20240118,123000,635308740,13140,13140,13140,13140,0
20240118,122900,635308740,13140,13140,13140,13140,0
20240118,122800,635308740,13140,13110,13140,13080,880
20240118,122700,623790390,13140,13140,13140,13140,0
20240118,122600,623790390,13140,13140,13140,13140,14
20240118,122500,623606430,13140,13140,13140,13140,103
20240118,122400,622253010,13140,13140,13140,13140,0
20240118,122300,622253010,13140,13140,13140,13140,213
20240118,122200,619454190,13140,13140,13140,13140,30
20240118,122100,619059990,13100,13100,13100,13100,0
20240118,122000,619059990,13100,13100,13100,13100,30
20240118,121900,618666990,13140,13140,13140,13140,0
20240118,121800,618666990,13140,13140,13140,13140,0
20240118,121700,618666990,13140,13140,13140,13140,0
20240118,121600,618666990,13140,13140,13140,13140,2
20240118,121500,618640710,13100,13140,13140,13100,60
20240118,121400,617854310,13140,13140,13140,13140,0
20240118,121300,617854310,13140,13140,13140,13140,1
20240118,121200,617841170,13100,13100,13100,13100,29
20240118,121100,617461270,13100,13100,13100,13100,0
20240118,121000,617461270,13100,13100,13100,13100,1
20240118,120900,617448170,13100,13130,13140,13100,33
20240118,120800,617015440,13090,13090,13090,13090,0
20240118,120700,617015440,13090,13090,13090,13090,0
20240118,120600,617015440,13090,13090,13090,13090,29
20240118,120500,616635830,13150,13150,13150,13150,1
20240118,120400,616622680,13150,13150,13150,13150,0
20240118,120300,616622680,13150,13150,13150,13150,4
20240118,120200,616570080,13090,13080,13090,13080,96
20240118,120100,615313460,13090,13070,13090,13070,376
20240118,120000,610398840,13070,13070,13070,13070,202
20240118,115900,607758700,13070,13070,13070,13060,253
20240118,115800,604453990,13070,13070,13070,13060,585
20240118,115700,596813570,13070,13080,13080,13060,1042
20240118,115600,583197180,13080,13080,13080,13080,361
20240118,115500,578475300,13090,13130,13130,13090,957
20240118,115400,565938630,13110,13110,13110,13110,29
20240118,115300,565558440,13110,13120,13120,13110,216
20240118,115200,562725460,13120,13120,13120,13120,0
20240118,115100,562725460,13120,13130,13130,13120,54
20240118,115000,562016880,13130,13140,13140,13130,317
20240118,114900,557854540,13150,13150,13150,13150,0
20240118,114800,557854540,13150,13130,13150,13130,417
20240118,114700,552379150,13140,13140,13140,13140,378
20240118,114600,547412230,13170,13170,13170,13170,5
20240118,114500,547346380,13150,13160,13160,13150,776
20240118,114400,537140200,13170,13170,13170,13170,147
20240118,114300,535204210,13180,13180,13180,13180,74
20240118,114200,534228890,13180,13190,13190,13180,9
20240118,114100,534110260,13190,13180,13190,13180,32
20240118,114000,533688340,13180,13180,13180,13180,25
20240118,113900,533358840,13190,13190,13190,13190,0
20240118,113800,533358840,13190,13190,13190,13190,152
20240118,113700,531353960,13200,13200,13200,13200,3
20240118,113600,531314360,13190,13190,13190,13190,420
20240118,113500,525774560,13190,13180,13190,13180,16
20240118,113400,525563620,13190,13190,13190,13190,1
20240118,113300,525550430,13190,13190,13190,13190,0
20240118,113200,525550430,13190,13190,13190,13190,10
20240118,113100,525418530,13190,13180,13190,13180,417
20240118,113000,519922320,13180,13180,13180,13180,29
20240118,112900,519540100,13180,13180,13180,13180,14
20240118,112800,519355580,13180,13180,13180,13180,1
20240118,112700,519342400,13180,13180,13190,13180,90
20240118,112600,518156060,13180,13180,13180,13180,96
20240118,112500,516890780,13170,13170,13170,13170,0
20240118,112400,516890780,13170,13170,13170,13170,20
20240118,112300,516627380,13180,13180,13180,13180,15
20240118,112200,516429680,13180,13180,13180,13180,0
20240118,112100,516429680,13180,13180,13180,13180,0
20240118,112000,516429680,13180,13180,13180,13180,22
20240118,111900,516139720,13180,13180,13180,13180,0
20240118,111800,516139720,13180,13180,13180,13180,1
20240118,111700,516126540,13170,13180,13180,13170,40
20240118,111600,515599430,13180,13190,13190,13180,42
20240118,111500,515045840,13180,13180,13180,13180,31
20240118,111400,514637260,13160,13160,13160,13160,0
20240118,111300,514637260,13160,13160,13160,13160,1
20240118,111200,514624100,13160,13160,13160,13160,64
20240118,111100,513781860,13190,13190,13190,13190,2
20240118,111000,513755480,13150,13170,13190,13150,220
20240118,110900,510861050,13200,13170,13200,13170,31
20240118,110800,510452720,13190,13160,13190,13160,63
20240118,110700,509622290,13160,13170,13170,13160,3
20240118,110600,509582790,13170,13170,13170,13170,0
20240118,110500,509582790,13170,13170,13180,13160,21
20240118,110400,509306180,13180,13180,13180,13180,69
20240118,110300,508396760,13160,13170,13170,13160,500
20240118,110200,501816540,13170,13170,13170,13170,98
20240118,110100,500525880,13170,13180,13180,13170,234
20240118,110000,497441770,13210,13210,13210,13210,36
20240118,105900,496966210,13190,13200,13200,13190,115
20240118,105800,495448490,13200,13210,13210,13200,86
20240118,105700,494312950,13210,13210,13210,13210,3
20240118,105600,494273320,13210,13210,13210,13210,1
20240118,105500,494260110,13210,13190,13210,13190,990
20240118,105400,481186190,13190,13190,13190,13190,41
20240118,105300,480645400,13190,13190,13190,13190,0
20240118,105200,480645400,13190,13150,13190,13150,55
20240118,105100,479921950,13150,13180,13190,13150,1439
20240118,105000,460976810,13190,13200,13200,13190,182
20240118,104900,458575600,13210,13210,13210,13210,102
20240118,104800,457228180,13210,13210,13210,13210,14
20240118,104700,457043240,13200,13200,13200,13200,101
20240118,104600,455710040,13200,13190,13200,13190,11
20240118,104500,455564940,13200,13200,13200,13200,0
20240118,104400,455564940,13200,13210,13210,13200,57
20240118,104300,454812070,13210,13220,13220,13210,117
20240118,104200,453266200,13180,13180,13180,13180,0
20240118,104100,453266200,13180,13210,13210,13180,52
20240118,104000,452580640,13170,13170,13170,13170,0
20240118,103900,452580640,13170,13180,13180,13170,50
20240118,103800,451922040,13180,13180,13180,13180,0
20240118,103700,451922040,13180,13200,13200,13180,376
20240118,103600,446960500,13200,13200,13200,13200,0
20240118,103500,446960500,13200,13200,13200,13200,1
20240118,103400,446947300,13200,13220,13220,13200,15
20240118,103300,446749280,13200,13210,13210,13170,320
20240118,103200,442532950,13220,13220,13220,13220,269
20240118,103100,438976770,13220,13220,13220,13220,10
20240118,103000,438844570,13220,13200,13220,13200,134
20240118,102900,437075010,13180,13180,13180,13180,200
20240118,102800,434439010,13190,13190,13190,13190,53
20240118,102700,433739940,13190,13190,13190,13190,40
20240118,102600,433212340,13190,13200,13200,13190,1415
20240118,102500,414536150,13200,13210,13210,13200,358
20240118,102400,409810330,13210,13210,13210,13210,201
20240118,102300,407155120,13210,13210,13210,13210,24
20240118,102200,406838080,13210,13210,13210,13210,0
20240118,102100,406838080,13210,13220,13220,13210,295
20240118,102000,402938220,13220,13230,13230,13220,121
20240118,101900,401338580,13230,13230,13240,13230,115
20240118,101800,399817010,13240,13240,13240,13200,1007
20240118,101700,386518790,13250,13250,13250,13250,2
20240118,101600,386492290,13250,13230,13250,13230,288
20240118,101500,382679160,13220,13230,13230,13220,2
20240118,101400,382652710,13230,13230,13230,13230,6
20240118,101300,382573330,13230,13230,13230,13230,32
20240118,101200,382149970,13230,13230,13230,13230,5
20240118,101100,382083820,13230,13230,13230,13230,238
20240118,101000,378935080,13230,13230,13230,13230,24
20240118,100900,378617560,13200,13200,13200,13200,221
20240118,100800,375700360,13230,13230,13230,13230,27
20240118,100700,375343150,13230,13230,13230,13180,9
20240118,100600,375224220,13230,13220,13230,13220,146
20240118,100500,373293140,13220,13220,13220,13220,0
20240118,100400,373293140,13220,13210,13230,13210,321
20240118,100300,369050370,13210,13180,13210,13170,1752
20240118,100200,345956530,13180,13180,13180,13170,361
20240118,100100,341202010,13170,13170,13170,13170,23
20240118,100000,340899100,13170,13170,13170,13170,12
20240118,095900,340741060,13180,13170,13180,13170,4
20240118,095800,340688370,13180,13180,13180,13180,272
20240118,095700,337103410,13190,13190,13190,13190,1
20240118,095600,337090220,13180,13180,13180,13180,448
20240118,095500,331185580,13180,13190,13190,13180,83
20240118,095400,330091620,13180,13190,13190,13180,15
20240118,095300,329893780,13180,13190,13190,13180,35
20240118,095200,329432230,13190,13190,13190,13180,458
20240118,095100,323391930,13190,13190,13190,13190,305
20240118,095000,319368980,13180,13190,13190,13180,34
20240118,094900,318920720,13190,13190,13190,13190,25
20240118,094800,318590970,13180,13180,13180,13180,120
20240118,094700,317009370,13180,13190,13190,13180,24
20240118,094600,316692910,13180,13190,13190,13180,16
20240118,094500,316481910,13200,13200,13200,13200,0
20240118,094400,316481910,13200,13200,13200,13200,861
20240118,094300,305116710,13200,13220,13220,13200,197
20240118,094200,302514300,13220,13220,13220,13220,0
20240118,094100,302514300,13220,13220,13220,13220,0
20240118,094000,302514300,13220,13220,13220,13210,232
20240118,093900,299447300,13230,13230,13230,13230,0
20240118,093800,299447300,13230,13230,13230,13220,41
20240118,093700,298904880,13230,13230,13230,13230,56
20240118,093600,298164000,13220,13220,13220,13210,1366
20240118,093500,280107690,13210,13220,13230,13210,375
20240118,093400,275150250,13220,13210,13220,13200,314
20240118,093300,271002200,13200,13170,13200,13170,1528
20240118,093200,250840050,13170,13170,13170,13170,539
20240118,093100,243741420,13170,13140,13170,13140,1225
20240118,093000,227625060,13130,13130,13130,13130,312
20240118,092900,223528500,13130,13150,13150,13130,186
20240118,092800,221084600,13150,13150,13150,13140,1038
20240118,092700,207435990,13160,13160,13160,13160,0
20240118,092600,207435990,13160,13150,13160,13150,115
20240118,092500,205923720,13130,13130,13130,13130,0
20240118,092400,205923720,13130,13160,13160,13130,1257
20240118,092300,189403340,13150,13160,13170,13150,144
20240118,092200,187509270,13170,13170,13170,13170,40
20240118,092100,186982470,13170,13150,13170,13140,265
20240118,092000,183500070,13160,13170,13170,13160,24
20240118,091900,183184000,13170,13180,13200,13170,654
20240118,091800,174563200,13180,13170,13190,13150,718
20240118,091700,165104850,13190,13180,13190,13170,141
20240118,091600,163245810,13180,13170,13190,13160,1143
20240118,091500,148176870,13170,13130,13170,13130,459
20240118,091400,142141150,13120,13080,13120,13080,830
20240118,091300,131271070,13080,13070,13080,13060,110
20240118,091200,129833370,13080,13070,13080,13070,130
20240118,091100,128133070,13050,13080,13080,13050,213
20240118,091000,125349730,13090,13060,13090,13060,62
20240118,090900,124539110,13020,12980,13020,12980,1196
20240118,090800,108999670,12980,13010,13020,12980,2753
20240118,090700,73218280,13020,13020,13060,13000,1289
20240118,090600,56455850,13020,13050,13060,13020,639
20240118,090500,48120500,13050,13090,13090,13050,539
20240118,090400,41075990,13090,13110,13110,13090,200
20240118,090300,38456080,13110,13120,13140,13100,201
20240118,090200,35818570,13110,13150,13150,13110,215
20240118,090100,32997320,13110,13110,13150,13110,1303
20240118,090000,15874220,13150,13150,13150,13090,1208