KissMeData/016880/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190100,184702776,1279,1279,1279,1279,5921
20240102,190000,184702776,1279,1279,1279,1279,0
20240102,185900,184702776,1279,1279,1279,1279,0
20240102,185800,184702776,1279,1279,1279,1279,0
20240102,185700,184702776,1279,1279,1279,1279,0
20240102,185600,184702776,1279,1279,1279,1279,0
20240102,185500,184702776,1279,1279,1279,1279,0
20240102,185400,184702776,1279,1279,1279,1279,0
20240102,185300,184702776,1279,1279,1279,1279,0
20240102,185200,184702776,1279,1279,1279,1279,0
20240102,185100,184702776,1279,1279,1279,1279,0
20240102,185000,184702776,1279,1279,1279,1279,0
20240102,184900,184702776,1279,1279,1279,1279,0
20240102,184800,184702776,1279,1279,1279,1279,0
20240102,184700,184702776,1279,1279,1279,1279,0
20240102,184600,184702776,1279,1279,1279,1279,0
20240102,184500,184702776,1279,1279,1279,1279,0
20240102,184400,184702776,1279,1279,1279,1279,0
20240102,184300,184702776,1279,1279,1279,1279,0
20240102,184200,184702776,1279,1279,1279,1279,0
20240102,184100,184702776,1279,1279,1279,1279,0
20240102,184000,184702776,1279,1279,1279,1279,0
20240102,183900,184702776,1279,1279,1279,1279,0
20240102,183800,184702776,1279,1279,1279,1279,0
20240102,183700,184702776,1279,1279,1279,1279,0
20240102,183600,184702776,1279,1279,1279,1279,0
20240102,183500,184702776,1279,1279,1279,1279,0
20240102,183400,184702776,1279,1279,1279,1279,0
20240102,183300,184702776,1279,1279,1279,1279,0
20240102,183200,184702776,1279,1279,1279,1279,0
20240102,183100,184702776,1279,1279,1279,1279,5921
20240102,183000,184702776,1279,1279,1279,1279,0
20240102,182900,184702776,1279,1279,1279,1279,0
20240102,182800,184702776,1279,1279,1279,1279,0
20240102,182700,184702776,1279,1279,1279,1279,0
20240102,182600,184702776,1279,1279,1279,1279,0
20240102,182500,184702776,1279,1279,1279,1279,0
20240102,182400,184702776,1279,1279,1279,1279,0
20240102,182300,184702776,1279,1279,1279,1279,0
20240102,182200,184702776,1279,1279,1279,1279,0
20240102,182100,184702776,1279,1279,1279,1279,0
20240102,182000,184702776,1279,1279,1279,1279,0
20240102,181900,184702776,1279,1279,1279,1279,0
20240102,181800,184702776,1279,1279,1279,1279,0
20240102,181700,184702776,1279,1279,1279,1279,0
20240102,181600,184702776,1279,1279,1279,1279,0
20240102,181500,184702776,1279,1279,1279,1279,0
20240102,181400,184702776,1279,1279,1279,1279,0
20240102,181300,184702776,1279,1279,1279,1279,0
20240102,181200,184702776,1279,1279,1279,1279,0
20240102,181100,184702776,1279,1279,1279,1279,0
20240102,181000,184702776,1279,1279,1279,1279,0
20240102,180900,184702776,1279,1279,1279,1279,0
20240102,180800,184702776,1279,1279,1279,1279,0
20240102,180700,184702776,1279,1279,1279,1279,0
20240102,180600,184702776,1279,1279,1279,1279,0
20240102,180500,184702776,1279,1279,1279,1279,0
20240102,180400,184702776,1279,1279,1279,1279,0
20240102,180300,184702776,1279,1279,1279,1279,0
20240102,180200,184702776,1279,1279,1279,1279,0
20240102,180100,184702776,1279,1279,1279,1279,5921
20240102,180000,184702776,1279,1279,1279,1279,0
20240102,175900,184702776,1279,1279,1279,1279,0
20240102,175800,184702776,1279,1279,1279,1279,0
20240102,175700,184702776,1279,1279,1279,1279,0
20240102,175600,184702776,1279,1279,1279,1279,0
20240102,175500,184702776,1279,1279,1279,1279,0
20240102,175400,184702776,1279,1279,1279,1279,0
20240102,175300,184702776,1279,1279,1279,1279,0
20240102,175200,184702776,1279,1279,1279,1279,0
20240102,175100,184702776,1279,1279,1279,1279,0
20240102,175000,184702776,1279,1279,1279,1279,0
20240102,174900,184702776,1279,1279,1279,1279,0
20240102,174800,184702776,1279,1279,1279,1279,0
20240102,174700,184702776,1279,1279,1279,1279,0
20240102,174600,184702776,1279,1279,1279,1279,0
20240102,174500,184702776,1279,1279,1279,1279,0
20240102,174400,184702776,1279,1279,1279,1279,0
20240102,174300,184702776,1279,1279,1279,1279,0
20240102,174200,184702776,1279,1279,1279,1279,0
20240102,174100,184702776,1279,1279,1279,1279,0
20240102,174000,184702776,1279,1279,1279,1279,0
20240102,173900,184702776,1279,1279,1279,1279,0
20240102,173800,184702776,1279,1279,1279,1279,0
20240102,173700,184702776,1279,1279,1279,1279,0
20240102,173600,184702776,1279,1279,1279,1279,0
20240102,173500,184702776,1279,1279,1279,1279,0
20240102,173400,184702776,1279,1279,1279,1279,0
20240102,173300,184702776,1279,1279,1279,1279,0
20240102,173200,184702776,1279,1279,1279,1279,0
20240102,173100,184702776,1279,1279,1279,1279,5921
20240102,173000,184702776,1279,1279,1279,1279,0
20240102,172900,184702776,1279,1279,1279,1279,0
20240102,172800,184702776,1279,1279,1279,1279,0
20240102,172700,184702776,1279,1279,1279,1279,0
20240102,172600,184702776,1279,1279,1279,1279,0
20240102,172500,184702776,1279,1279,1279,1279,0
20240102,172400,184702776,1279,1279,1279,1279,0
20240102,172300,184702776,1279,1279,1279,1279,0
20240102,172200,184702776,1279,1279,1279,1279,0
20240102,172100,184702776,1279,1279,1279,1279,0
20240102,172000,184702776,1279,1279,1279,1279,0
20240102,171900,184702776,1279,1279,1279,1279,0
20240102,171800,184702776,1279,1279,1279,1279,0
20240102,171700,184702776,1279,1279,1279,1279,0
20240102,171600,184702776,1279,1279,1279,1279,0
20240102,171500,184702776,1279,1279,1279,1279,0
20240102,171400,184702776,1279,1279,1279,1279,0
20240102,171300,184702776,1279,1279,1279,1279,0
20240102,171200,184702776,1279,1279,1279,1279,0
20240102,171100,184702776,1279,1279,1279,1279,0
20240102,171000,184702776,1279,1279,1279,1279,0
20240102,170900,184702776,1279,1279,1279,1279,0
20240102,170800,184702776,1279,1279,1279,1279,0
20240102,170700,184702776,1279,1279,1279,1279,0
20240102,170600,184702776,1279,1279,1279,1279,0
20240102,170500,184702776,1279,1279,1279,1279,0
20240102,170400,184702776,1279,1279,1279,1279,0
20240102,170300,184702776,1279,1279,1279,1279,0
20240102,170200,184702776,1279,1279,1279,1279,0
20240102,170100,184702776,1279,1279,1279,1279,5921
20240102,170000,184702776,1279,1279,1279,1279,0
20240102,165900,184702776,1279,1279,1279,1279,0
20240102,165800,184702776,1279,1279,1279,1279,0
20240102,165700,184702776,1279,1279,1279,1279,0
20240102,165600,184702776,1279,1279,1279,1279,0
20240102,165500,184702776,1279,1279,1279,1279,0
20240102,165400,184702776,1279,1279,1279,1279,0
20240102,165300,184702776,1279,1279,1279,1279,0
20240102,165200,184702776,1279,1279,1279,1279,0
20240102,165100,184702776,1279,1279,1279,1279,0
20240102,165000,184702776,1279,1279,1279,1279,0
20240102,164900,184702776,1279,1279,1279,1279,0
20240102,164800,184702776,1279,1279,1279,1279,0
20240102,164700,184702776,1279,1279,1279,1279,0
20240102,164600,184702776,1279,1279,1279,1279,0
20240102,164500,184702776,1279,1279,1279,1279,0
20240102,164400,184702776,1279,1279,1279,1279,0
20240102,164300,184702776,1279,1279,1279,1279,0
20240102,164200,184702776,1279,1279,1279,1279,0
20240102,164100,184702776,1279,1279,1279,1279,0
20240102,164000,184702776,1279,1279,1279,1279,0
20240102,163900,184702776,1279,1279,1279,1279,0
20240102,163800,184702776,1279,1279,1279,1279,0
20240102,163700,184702776,1279,1279,1279,1279,0
20240102,163600,184702776,1279,1279,1279,1279,0
20240102,163500,184702776,1279,1279,1279,1279,0
20240102,163400,184702776,1279,1279,1279,1279,0
20240102,163300,184702776,1279,1279,1279,1279,0
20240102,163200,184702776,1279,1279,1279,1279,0
20240102,163100,184702776,1279,1279,1279,1279,5921
20240102,163000,184702776,1279,1279,1279,1279,0
20240102,162900,184702776,1279,1279,1279,1279,0
20240102,162800,184702776,1279,1279,1279,1279,0
20240102,162700,184702776,1279,1279,1279,1279,0
20240102,162600,184702776,1279,1279,1279,1279,0
20240102,162500,184702776,1279,1279,1279,1279,0
20240102,162400,184702776,1279,1279,1279,1279,0
20240102,162300,184702776,1279,1279,1279,1279,0
20240102,162200,184702776,1279,1279,1279,1279,0
20240102,162100,184702776,1279,1279,1279,1279,0
20240102,162000,184702776,1279,1279,1279,1279,0
20240102,161900,184702776,1279,1279,1279,1279,0
20240102,161800,184702776,1279,1279,1279,1279,0
20240102,161700,184702776,1279,1279,1279,1279,0
20240102,161600,184702776,1279,1279,1279,1279,0
20240102,161500,184702776,1279,1279,1279,1279,0
20240102,161400,184702776,1279,1279,1279,1279,0
20240102,161300,184702776,1279,1279,1279,1279,0
20240102,161200,184702776,1279,1279,1279,1279,0
20240102,161100,184702776,1279,1279,1279,1279,0
20240102,161000,184702776,1279,1279,1279,1279,0
20240102,160900,184702776,1279,1279,1279,1279,0
20240102,160800,184702776,1279,1279,1279,1279,0
20240102,160700,184702776,1279,1279,1279,1279,0
20240102,160600,184702776,1279,1279,1279,1279,0
20240102,160500,184702776,1279,1279,1279,1279,0
20240102,160400,184702776,1279,1279,1279,1279,0
20240102,160300,184702776,1279,1279,1279,1279,0
20240102,160200,184702776,1279,1279,1279,1279,0
20240102,160100,184702776,1279,1279,1279,1279,5921
20240102,160000,184702776,1279,1279,1279,1279,0
20240102,155900,184702776,1279,1279,1279,1279,0
20240102,155800,184702776,1279,1279,1279,1279,0
20240102,155700,184702776,1279,1279,1279,1279,0
20240102,155600,184702776,1279,1279,1279,1279,0
20240102,155500,184702776,1279,1279,1279,1279,0
20240102,155400,184702776,1279,1279,1279,1279,0
20240102,155300,184702776,1279,1279,1279,1279,0
20240102,155200,184702776,1279,1279,1279,1279,0
20240102,155100,184702776,1279,1279,1279,1279,0
20240102,155000,184702776,1279,1279,1279,1279,0
20240102,154900,184702776,1279,1279,1279,1279,0
20240102,154800,184702776,1279,1279,1279,1279,0
20240102,154700,184702776,1279,1279,1279,1279,0
20240102,154600,184702776,1279,1279,1279,1279,0
20240102,154500,184702776,1279,1279,1279,1279,0
20240102,154400,184702776,1279,1279,1279,1279,0
20240102,154300,184702776,1279,1279,1279,1279,0
20240102,154200,184702776,1279,1279,1279,1279,0
20240102,154100,184702776,1279,1279,1279,1279,0
20240102,154000,184702776,1279,1279,1279,1279,0
20240102,153900,184702776,1279,1279,1279,1279,0
20240102,153800,184702776,1279,1279,1279,1279,0
20240102,153700,184702776,1279,1279,1279,1279,0
20240102,153600,184702776,1279,1279,1279,1279,0
20240102,153500,184702776,1279,1279,1279,1279,0
20240102,153400,184702776,1279,1279,1279,1279,0
20240102,153300,184702776,1279,1279,1279,1279,0
20240102,153200,184702776,1279,1279,1279,1279,0
20240102,153100,184702776,1279,1279,1279,1279,5921
20240102,153000,184702776,1279,1279,1279,1279,5921
20240102,152900,177129817,1273,1273,1273,1273,0
20240102,152800,177129817,1273,1273,1273,1273,0
20240102,152700,177129817,1273,1273,1273,1273,0
20240102,152600,177129817,1273,1273,1273,1273,0
20240102,152500,177129817,1273,1273,1273,1273,0
20240102,152400,177129817,1273,1273,1273,1273,0
20240102,152300,177129817,1273,1273,1273,1273,0
20240102,152200,177129817,1273,1273,1273,1273,0
20240102,152100,177129817,1273,1273,1273,1273,0
20240102,152000,177129817,1273,1273,1273,1273,0
20240102,151900,177129817,1273,1277,1277,1273,109
20240102,151800,176991056,1273,1273,1273,1273,2272
20240102,151700,174098800,1277,1277,1277,1277,0
20240102,151600,174098800,1277,1277,1277,1277,67
20240102,151500,174013241,1277,1274,1277,1274,6730
20240102,151400,165433040,1272,1273,1273,1272,1402
20240102,151300,163648473,1272,1272,1272,1272,0
20240102,151200,163648473,1272,1272,1272,1272,2
20240102,151100,163645929,1272,1272,1272,1272,0
20240102,151000,163645929,1272,1272,1272,1272,0
20240102,150900,163645929,1272,1272,1272,1272,0
20240102,150800,163645929,1272,1272,1272,1272,0
20240102,150700,163645929,1272,1272,1272,1272,0
20240102,150600,163645929,1272,1272,1272,1272,0
20240102,150500,163645929,1272,1272,1272,1272,0
20240102,150400,163645929,1272,1272,1272,1272,465
20240102,150300,163054449,1272,1272,1272,1272,0
20240102,150200,163054449,1272,1272,1272,1272,0
20240102,150100,163054449,1272,1272,1272,1272,0
20240102,150000,163054449,1272,1272,1272,1272,10
20240102,145900,163041729,1272,1272,1272,1272,0
20240102,145800,163041729,1272,1272,1272,1272,10
20240102,145700,163029009,1272,1272,1272,1272,0
20240102,145600,163029009,1272,1272,1272,1272,0
20240102,145500,163029009,1272,1272,1272,1272,2
20240102,145400,163026465,1270,1270,1270,1270,100
20240102,145300,162899465,1270,1272,1272,1270,595
20240102,145200,162143025,1272,1272,1272,1272,0
20240102,145100,162143025,1272,1273,1273,1270,486
20240102,145000,161525232,1273,1273,1273,1273,0
20240102,144900,161525232,1273,1270,1273,1270,212
20240102,144800,161255986,1270,1270,1270,1270,1499
20240102,144700,159352256,1270,1270,1270,1270,0
20240102,144600,159352256,1270,1270,1270,1270,0
20240102,144500,159352256,1270,1274,1274,1270,91
20240102,144400,159236654,1274,1274,1274,1274,0
20240102,144300,159236654,1274,1274,1274,1274,0
20240102,144200,159236654,1274,1274,1274,1274,0
20240102,144100,159236654,1274,1274,1274,1274,0
20240102,144000,159236654,1274,1274,1274,1274,0
20240102,143900,159236654,1274,1274,1274,1274,500
20240102,143800,158599654,1274,1270,1274,1270,2
20240102,143700,158597110,1269,1269,1269,1269,615
20240102,143600,157816675,1269,1269,1269,1269,502
20240102,143500,157179637,1269,1269,1269,1269,0
20240102,143400,157179637,1269,1269,1269,1269,30
20240102,143300,157141567,1269,1269,1269,1269,0
20240102,143200,157141567,1269,1269,1269,1269,60
20240102,143100,157065427,1269,1269,1269,1269,0
20240102,143000,157065427,1269,1271,1271,1269,950
20240102,142900,155859857,1274,1274,1274,1274,0
20240102,142800,155859857,1274,1274,1274,1274,1000
20240102,142700,154585857,1271,1271,1271,1271,50
20240102,142600,154522307,1271,1271,1271,1271,0
20240102,142500,154522307,1271,1271,1271,1271,0
20240102,142400,154522307,1271,1274,1274,1271,27
20240102,142300,154487934,1274,1274,1274,1274,0
20240102,142200,154487934,1274,1274,1274,1274,0
20240102,142100,154487934,1274,1275,1275,1274,552
20240102,142000,153784644,1275,1275,1275,1275,188
20240102,141900,153544944,1275,1274,1275,1274,1500
20240102,141800,151632844,1275,1275,1275,1275,0
20240102,141700,151632844,1275,1275,1275,1275,18
20240102,141600,151609894,1275,1275,1275,1275,0
20240102,141500,151609894,1275,1275,1275,1275,0
20240102,141400,151609894,1275,1275,1275,1275,1
20240102,141300,151608619,1275,1271,1275,1271,2123
20240102,141200,148910254,1271,1271,1271,1271,32
20240102,141100,148869582,1269,1269,1269,1269,1
20240102,141000,148868313,1273,1273,1273,1273,0
20240102,140900,148868313,1273,1273,1273,1273,0
20240102,140800,148868313,1273,1273,1273,1273,30
20240102,140700,148830123,1273,1273,1273,1273,0
20240102,140600,148830123,1273,1273,1273,1273,66
20240102,140500,148746105,1273,1273,1273,1273,1454
20240102,140400,146895163,1273,1270,1273,1270,169
20240102,140300,146680296,1270,1270,1270,1270,0
20240102,140200,146680296,1270,1268,1270,1268,13591
20240102,140100,129428936,1265,1265,1265,1265,1205
20240102,140000,127904611,1265,1265,1265,1265,0
20240102,135900,127904611,1265,1265,1265,1265,200
20240102,135800,127651611,1265,1265,1265,1265,0
20240102,135700,127651611,1265,1265,1265,1265,23
20240102,135600,127622516,1265,1265,1265,1265,24
20240102,135500,127592156,1265,1265,1265,1265,250
20240102,135400,127275906,1265,1265,1265,1265,0
20240102,135300,127275906,1265,1265,1265,1265,31
20240102,135200,127236691,1265,1265,1265,1265,1
20240102,135100,127235426,1265,1265,1265,1265,0
20240102,135000,127235426,1265,1265,1265,1265,0
20240102,134900,127235426,1265,1265,1265,1265,0
20240102,134800,127235426,1265,1265,1265,1265,0
20240102,134700,127235426,1265,1265,1265,1265,0
20240102,134600,127235426,1265,1265,1265,1265,0
20240102,134500,127235426,1265,1265,1265,1265,0
20240102,134400,127235426,1265,1265,1265,1265,0
20240102,134300,127235426,1265,1265,1265,1265,15
20240102,134200,127216451,1263,1264,1264,1263,217
20240102,134100,126942379,1263,1268,1268,1263,1000
20240102,134000,125679134,1269,1269,1269,1269,0
20240102,133900,125679134,1269,1269,1269,1269,0
20240102,133800,125679134,1269,1269,1269,1269,0
20240102,133700,125679134,1269,1269,1269,1269,0
20240102,133600,125679134,1269,1269,1269,1269,1
20240102,133500,125677865,1269,1269,1269,1269,0
20240102,133400,125677865,1269,1269,1269,1269,0
20240102,133300,125677865,1269,1268,1269,1268,201
20240102,133200,125422996,1268,1268,1268,1268,0
20240102,133100,125422996,1268,1268,1268,1268,0
20240102,133000,125422996,1268,1268,1268,1268,288
20240102,132900,125057812,1269,1269,1269,1268,273
20240102,132800,124711565,1268,1268,1268,1268,613
20240102,132700,123934281,1268,1268,1268,1268,19
20240102,132600,123910189,1268,1268,1268,1268,1
20240102,132500,123908921,1269,1269,1269,1269,0
20240102,132400,123908921,1269,1269,1269,1269,0
20240102,132300,123908921,1269,1269,1269,1269,7
20240102,132200,123900038,1269,1267,1269,1267,2220
20240102,132100,121086068,1267,1267,1267,1267,0
20240102,132000,121086068,1267,1267,1267,1267,0
20240102,131900,121086068,1267,1267,1267,1267,1000
20240102,131800,119819068,1262,1262,1262,1262,0
20240102,131700,119819068,1262,1262,1262,1262,0
20240102,131600,119819068,1262,1262,1262,1262,0
20240102,131500,119819068,1262,1262,1262,1262,0
20240102,131400,119819068,1262,1265,1265,1262,176
20240102,131300,119596605,1267,1267,1267,1267,0
20240102,131200,119596605,1267,1267,1267,1267,179
20240102,131100,119369812,1262,1262,1262,1262,0
20240102,131000,119369812,1262,1262,1262,1262,0
20240102,130900,119369812,1262,1262,1262,1262,0
20240102,130800,119369812,1262,1262,1262,1262,0
20240102,130700,119369812,1262,1262,1262,1262,50
20240102,130600,119306712,1260,1261,1261,1260,2247
20240102,130500,116474498,1264,1264,1264,1264,50
20240102,130400,116411298,1268,1268,1268,1268,0
20240102,130300,116411298,1268,1268,1268,1268,0
20240102,130200,116411298,1268,1268,1268,1268,0
20240102,130100,116411298,1268,1268,1268,1268,0
20240102,130000,116411298,1268,1267,1268,1267,108
20240102,125900,116274362,1266,1266,1266,1266,5
20240102,125800,116268032,1261,1261,1261,1261,0
20240102,125700,116268032,1261,1261,1261,1261,720
20240102,125600,115360112,1261,1261,1261,1261,0
20240102,125500,115360112,1261,1261,1261,1261,0
20240102,125400,115360112,1261,1261,1261,1261,0
20240102,125300,115360112,1261,1261,1261,1261,9
20240102,125200,115348763,1260,1260,1260,1260,0
20240102,125100,115348763,1260,1266,1266,1260,1387
20240102,125000,113600496,1261,1261,1261,1261,0
20240102,124900,113600496,1261,1261,1261,1261,0
20240102,124800,113600496,1261,1261,1261,1261,0
20240102,124700,113600496,1261,1261,1261,1261,0
20240102,124600,113600496,1261,1263,1263,1261,715
20240102,124500,112697981,1263,1263,1263,1263,15
20240102,124400,112679036,1260,1260,1260,1260,0
20240102,124300,112679036,1260,1260,1260,1260,0
20240102,124200,112679036,1260,1260,1261,1260,105
20240102,124100,112546731,1260,1260,1260,1260,0
20240102,124000,112546731,1260,1261,1261,1260,2916
20240102,123900,108872435,1261,1261,1261,1261,201
20240102,123800,108618974,1266,1266,1266,1266,0
20240102,123700,108618974,1266,1266,1266,1261,6
20240102,123600,108611388,1266,1266,1266,1266,0
20240102,123500,108611388,1266,1266,1266,1266,2
20240102,123400,108608856,1261,1261,1261,1261,0
20240102,123300,108608856,1261,1261,1261,1261,0
20240102,123200,108608856,1261,1262,1262,1261,310
20240102,123100,108217936,1262,1262,1262,1262,400
20240102,123000,107713136,1262,1262,1262,1262,0
20240102,122900,107713136,1262,1262,1262,1262,0
20240102,122800,107713136,1262,1262,1262,1262,27
20240102,122700,107679062,1262,1262,1262,1262,82
20240102,122600,107575578,1260,1260,1260,1260,0
20240102,122500,107575578,1260,1260,1260,1260,0
20240102,122400,107575578,1260,1260,1260,1259,1549
20240102,122300,105623848,1260,1261,1261,1260,1863
20240102,122200,103275493,1261,1263,1263,1261,1840
20240102,122100,100955217,1262,1263,1263,1262,659
20240102,122000,100123325,1263,1263,1263,1263,1000
20240102,121900,98860325,1268,1268,1268,1268,300
20240102,121800,98479925,1271,1268,1271,1268,1134
20240102,121700,97040561,1268,1268,1268,1268,2593
20240102,121600,93752637,1268,1268,1268,1268,24
20240102,121500,93722205,1268,1263,1268,1263,2022
20240102,121400,91168309,1268,1268,1268,1268,29
20240102,121300,91131537,1268,1268,1268,1268,0
20240102,121200,91131537,1268,1268,1268,1268,0
20240102,121100,91131537,1268,1269,1269,1268,917
20240102,121000,89967873,1270,1270,1270,1270,10
20240102,120900,89955173,1270,1269,1270,1269,1648
20240102,120800,87863830,1269,1269,1269,1269,669
20240102,120700,87014869,1268,1268,1268,1268,0
20240102,120600,87014869,1268,1268,1268,1268,0
20240102,120500,87014869,1268,1268,1268,1268,660
20240102,120400,86177989,1268,1268,1268,1268,0
20240102,120300,86177989,1268,1268,1268,1268,1
20240102,120200,86176721,1260,1260,1260,1260,0
20240102,120100,86176721,1260,1260,1260,1260,0
20240102,120000,86176721,1260,1260,1260,1260,0
20240102,115900,86176721,1260,1260,1260,1260,0
20240102,115800,86176721,1260,1260,1260,1260,0
20240102,115700,86176721,1260,1262,1262,1260,2090
20240102,115600,83543256,1261,1261,1261,1261,0
20240102,115500,83543256,1261,1261,1261,1261,38
20240102,115400,83495338,1263,1263,1263,1263,0
20240102,115300,83495338,1263,1263,1263,1263,3233
20240102,115200,79412059,1263,1263,1263,1263,0
20240102,115100,79412059,1263,1263,1263,1263,0
20240102,115000,79412059,1263,1263,1263,1263,709
20240102,114900,78516592,1263,1263,1263,1263,0
20240102,114800,78516592,1263,1263,1263,1263,0
20240102,114700,78516592,1263,1263,1263,1263,34
20240102,114600,78473650,1269,1269,1269,1269,500
20240102,114500,77839150,1270,1270,1270,1270,0
20240102,114400,77839150,1270,1270,1270,1270,0
20240102,114300,77839150,1270,1266,1270,1266,641
20240102,114200,77025549,1266,1266,1266,1266,0
20240102,114100,77025549,1266,1268,1268,1266,1067
20240102,114000,75673636,1268,1268,1268,1268,5
20240102,113900,75667296,1270,1270,1270,1270,500
20240102,113800,75032296,1269,1270,1270,1269,686
20240102,113700,74161760,1270,1269,1270,1269,129
20240102,113600,73998053,1268,1268,1268,1268,319
20240102,113500,73593561,1267,1267,1267,1267,0
20240102,113400,73593561,1267,1267,1267,1267,1
20240102,113300,73592294,1267,1267,1267,1267,0
20240102,113200,73592294,1267,1267,1267,1267,0
20240102,113100,73592294,1267,1267,1267,1267,68
20240102,113000,73506138,1267,1267,1267,1267,3
20240102,112900,73502337,1268,1268,1268,1268,0
20240102,112800,73502337,1268,1268,1268,1268,0
20240102,112700,73502337,1268,1268,1268,1268,0
20240102,112600,73502337,1268,1268,1268,1268,2
20240102,112500,73499801,1264,1264,1264,1264,582
20240102,112400,72764153,1263,1263,1263,1263,0
20240102,112300,72764153,1263,1263,1263,1263,979
20240102,112200,71527676,1257,1257,1257,1257,269
20240102,112100,71189543,1257,1257,1257,1257,0
20240102,112000,71189543,1257,1257,1257,1257,0
20240102,111900,71189543,1257,1257,1257,1257,109
20240102,111800,71052530,1257,1257,1257,1257,0
20240102,111700,71052530,1257,1257,1257,1257,0
20240102,111600,71052530,1257,1257,1257,1257,47
20240102,111500,70993451,1257,1257,1257,1257,0
20240102,111400,70993451,1257,1257,1257,1257,6460
20240102,111300,62873231,1258,1257,1258,1257,1759
20240102,111200,60660888,1260,1260,1260,1260,145
20240102,111100,60478188,1260,1259,1260,1256,855
20240102,111000,59401456,1256,1256,1256,1256,97
20240102,110900,59279624,1256,1257,1257,1256,150
20240102,110800,59091144,1256,1256,1256,1256,0
20240102,110700,59091144,1256,1256,1256,1256,0
20240102,110600,59091144,1256,1256,1256,1256,0
20240102,110500,59091144,1256,1257,1257,1256,500
20240102,110400,58462919,1256,1256,1256,1256,0
20240102,110300,58462919,1256,1256,1256,1256,10
20240102,110200,58450359,1256,1257,1257,1256,1900
20240102,110100,56063904,1256,1256,1256,1256,0
20240102,110000,56063904,1256,1256,1256,1256,0
20240102,105900,56063904,1256,1256,1256,1256,8
20240102,105800,56053856,1256,1256,1256,1256,8
20240102,105700,56043808,1259,1260,1260,1257,5950
20240102,105600,48553055,1261,1266,1266,1261,9581
20240102,105500,36430095,1267,1267,1267,1267,657
20240102,105400,35597676,1267,1267,1267,1267,0
20240102,105300,35597676,1267,1267,1267,1267,884
20240102,105200,34477648,1269,1268,1269,1268,478
20240102,105100,33871523,1269,1269,1269,1269,18
20240102,105000,33848681,1270,1270,1270,1270,0
20240102,104900,33848681,1270,1270,1270,1270,0
20240102,104800,33848681,1270,1268,1270,1268,243
20240102,104700,33540375,1267,1267,1267,1267,0
20240102,104600,33540375,1267,1268,1268,1267,6
20240102,104500,33532772,1267,1267,1267,1267,9
20240102,104400,33521369,1268,1268,1268,1268,12
20240102,104300,33506153,1266,1266,1266,1266,1
20240102,104200,33504887,1266,1266,1266,1266,440
20240102,104100,32947847,1266,1267,1267,1266,501
20240102,104000,32313222,1270,1270,1270,1270,1
20240102,103900,32311952,1270,1270,1270,1270,0
20240102,103800,32311952,1270,1270,1270,1270,3
20240102,103700,32308142,1270,1267,1270,1267,1667
20240102,103600,30192727,1269,1269,1269,1269,6
20240102,103500,30185113,1269,1269,1269,1269,13
20240102,103400,30168616,1269,1269,1269,1269,0
20240102,103300,30168616,1269,1269,1269,1269,0
20240102,103200,30168616,1269,1269,1269,1269,22
20240102,103100,30140698,1269,1267,1269,1267,77
20240102,103000,30043135,1269,1269,1269,1269,30
20240102,102900,30005065,1269,1269,1269,1269,0
20240102,102800,30005065,1269,1269,1269,1269,0
20240102,102700,30005065,1269,1269,1269,1269,253
20240102,102600,29684008,1269,1269,1269,1269,319
20240102,102500,29279197,1266,1266,1266,1266,1510
20240102,102400,27367537,1267,1269,1269,1267,28
20240102,102300,27332059,1270,1270,1270,1270,0
20240102,102200,27332059,1270,1270,1270,1270,0
20240102,102100,27332059,1270,1266,1270,1266,629
20240102,102000,26535721,1267,1267,1267,1267,0
20240102,101900,26535721,1267,1267,1267,1267,451
20240102,101800,25964304,1270,1270,1270,1270,3
20240102,101700,25960494,1266,1266,1266,1266,0
20240102,101600,25960494,1266,1266,1266,1266,0
20240102,101500,25960494,1266,1266,1266,1266,401
20240102,101400,25452828,1266,1268,1268,1266,1480
20240102,101300,23578784,1270,1270,1270,1270,393
20240102,101200,23079674,1271,1271,1271,1271,0
20240102,101100,23079674,1271,1271,1271,1271,145
20240102,101000,22895379,1267,1271,1271,1267,1899
20240102,100900,20487459,1271,1272,1272,1271,1235
20240102,100800,18917683,1272,1272,1272,1272,2000
20240102,100700,16373683,1272,1272,1272,1271,1786
20240102,100600,14102788,1272,1284,1284,1272,1057
20240102,100500,12746362,1289,1277,1289,1277,2351
20240102,100400,9730250,1277,1276,1277,1276,1257
20240102,100300,8126176,1276,1271,1276,1271,1265
20240102,100200,6515080,1275,1275,1275,1275,645
20240102,100100,5692705,1276,1273,1276,1273,200
20240102,100000,5437808,1274,1275,1275,1274,4265