KissMeData/005110/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,184400,165372987,1323,1323,1323,1323,68
20240117,184300,165372987,1323,1323,1323,1323,0
20240117,184200,165372987,1323,1323,1323,1323,0
20240117,184100,165372987,1323,1323,1323,1323,0
20240117,184000,165372987,1323,1323,1323,1323,0
20240117,183900,165372987,1323,1323,1323,1323,0
20240117,183800,165372987,1323,1323,1323,1323,0
20240117,183700,165372987,1323,1323,1323,1323,0
20240117,183600,165372987,1323,1323,1323,1323,0
20240117,183500,165372987,1323,1323,1323,1323,0
20240117,183400,165372987,1323,1323,1323,1323,0
20240117,183300,165372987,1323,1323,1323,1323,0
20240117,183200,165372987,1323,1323,1323,1323,0
20240117,183100,165372987,1323,1323,1323,1323,0
20240117,183000,165372987,1323,1323,1323,1323,0
20240117,182900,165372987,1323,1323,1323,1323,0
20240117,182800,165372987,1323,1323,1323,1323,0
20240117,182700,165372987,1323,1323,1323,1323,0
20240117,182600,165372987,1323,1323,1323,1323,0
20240117,182500,165372987,1323,1323,1323,1323,0
20240117,182400,165372987,1323,1323,1323,1323,0
20240117,182300,165372987,1323,1323,1323,1323,0
20240117,182200,165372987,1323,1323,1323,1323,0
20240117,182100,165372987,1323,1323,1323,1323,0
20240117,182000,165372987,1323,1323,1323,1323,0
20240117,181900,165372987,1323,1323,1323,1323,0
20240117,181800,165372987,1323,1323,1323,1323,0
20240117,181700,165372987,1323,1323,1323,1323,0
20240117,181600,165372987,1323,1323,1323,1323,0
20240117,181500,165372987,1323,1323,1323,1323,0
20240117,181400,165372987,1323,1323,1323,1323,68
20240117,181300,165372987,1323,1323,1323,1323,0
20240117,181200,165372987,1323,1323,1323,1323,0
20240117,181100,165372987,1323,1323,1323,1323,0
20240117,181000,165372987,1323,1323,1323,1323,0
20240117,180900,165372987,1323,1323,1323,1323,0
20240117,180800,165372987,1323,1323,1323,1323,0
20240117,180700,165372987,1323,1323,1323,1323,0
20240117,180600,165372987,1323,1323,1323,1323,0
20240117,180500,165372987,1323,1323,1323,1323,0
20240117,180400,165372987,1323,1323,1323,1323,0
20240117,180300,165372987,1323,1323,1323,1323,0
20240117,180200,165372987,1323,1323,1323,1323,0
20240117,180100,165372987,1323,1323,1323,1323,0
20240117,180000,165372987,1323,1323,1323,1323,0
20240117,175900,165372987,1323,1323,1323,1323,0
20240117,175800,165372987,1323,1323,1323,1323,0
20240117,175700,165372987,1323,1323,1323,1323,0
20240117,175600,165372987,1323,1323,1323,1323,0
20240117,175500,165372987,1323,1323,1323,1323,0
20240117,175400,165372987,1323,1323,1323,1323,0
20240117,175300,165372987,1323,1323,1323,1323,0
20240117,175200,165372987,1323,1323,1323,1323,0
20240117,175100,165372987,1323,1323,1323,1323,0
20240117,175000,165372987,1323,1323,1323,1323,0
20240117,174900,165372987,1323,1323,1323,1323,0
20240117,174800,165372987,1323,1323,1323,1323,0
20240117,174700,165372987,1323,1323,1323,1323,0
20240117,174600,165372987,1323,1323,1323,1323,0
20240117,174500,165372987,1323,1323,1323,1323,0
20240117,174400,165372987,1323,1323,1323,1323,68
20240117,174300,165372987,1323,1323,1323,1323,0
20240117,174200,165372987,1323,1323,1323,1323,0
20240117,174100,165372987,1323,1323,1323,1323,0
20240117,174000,165372987,1323,1323,1323,1323,0
20240117,173900,165372987,1323,1323,1323,1323,0
20240117,173800,165372987,1323,1323,1323,1323,0
20240117,173700,165372987,1323,1323,1323,1323,0
20240117,173600,165372987,1323,1323,1323,1323,0
20240117,173500,165372987,1323,1323,1323,1323,0
20240117,173400,165372987,1323,1323,1323,1323,0
20240117,173300,165372987,1323,1323,1323,1323,0
20240117,173200,165372987,1323,1323,1323,1323,0
20240117,173100,165372987,1323,1323,1323,1323,0
20240117,173000,165372987,1323,1323,1323,1323,0
20240117,172900,165372987,1323,1323,1323,1323,0
20240117,172800,165372987,1323,1323,1323,1323,0
20240117,172700,165372987,1323,1323,1323,1323,0
20240117,172600,165372987,1323,1323,1323,1323,0
20240117,172500,165372987,1323,1323,1323,1323,0
20240117,172400,165372987,1323,1323,1323,1323,0
20240117,172300,165372987,1323,1323,1323,1323,0
20240117,172200,165372987,1323,1323,1323,1323,0
20240117,172100,165372987,1323,1323,1323,1323,0
20240117,172000,165372987,1323,1323,1323,1323,0
20240117,171900,165372987,1323,1323,1323,1323,0
20240117,171800,165372987,1323,1323,1323,1323,0
20240117,171700,165372987,1323,1323,1323,1323,0
20240117,171600,165372987,1323,1323,1323,1323,0
20240117,171500,165372987,1323,1323,1323,1323,0
20240117,171400,165372987,1323,1323,1323,1323,68
20240117,171300,165372987,1323,1323,1323,1323,0
20240117,171200,165372987,1323,1323,1323,1323,0
20240117,171100,165372987,1323,1323,1323,1323,0
20240117,171000,165372987,1323,1323,1323,1323,0
20240117,170900,165372987,1323,1323,1323,1323,0
20240117,170800,165372987,1323,1323,1323,1323,0
20240117,170700,165372987,1323,1323,1323,1323,0
20240117,170600,165372987,1323,1323,1323,1323,0
20240117,170500,165372987,1323,1323,1323,1323,0
20240117,170400,165372987,1323,1323,1323,1323,0
20240117,170300,165372987,1323,1323,1323,1323,0
20240117,170200,165372987,1323,1323,1323,1323,0
20240117,170100,165372987,1323,1323,1323,1323,0
20240117,170000,165372987,1323,1323,1323,1323,0
20240117,165900,165372987,1323,1323,1323,1323,0
20240117,165800,165372987,1323,1323,1323,1323,0
20240117,165700,165372987,1323,1323,1323,1323,0
20240117,165600,165372987,1323,1323,1323,1323,0
20240117,165500,165372987,1323,1323,1323,1323,0
20240117,165400,165372987,1323,1323,1323,1323,0
20240117,165300,165372987,1323,1323,1323,1323,0
20240117,165200,165372987,1323,1323,1323,1323,0
20240117,165100,165372987,1323,1323,1323,1323,0
20240117,165000,165372987,1323,1323,1323,1323,0
20240117,164900,165372987,1323,1323,1323,1323,0
20240117,164800,165372987,1323,1323,1323,1323,0
20240117,164700,165372987,1323,1323,1323,1323,0
20240117,164600,165372987,1323,1323,1323,1323,0
20240117,164500,165372987,1323,1323,1323,1323,0
20240117,164400,165372987,1323,1323,1323,1323,68
20240117,164300,165372987,1323,1323,1323,1323,0
20240117,164200,165372987,1323,1323,1323,1323,0
20240117,164100,165372987,1323,1323,1323,1323,0
20240117,164000,165372987,1323,1323,1323,1323,0
20240117,163900,165372987,1323,1323,1323,1323,0
20240117,163800,165372987,1323,1323,1323,1323,0
20240117,163700,165372987,1323,1323,1323,1323,0
20240117,163600,165372987,1323,1323,1323,1323,0
20240117,163500,165372987,1323,1323,1323,1323,0
20240117,163400,165372987,1323,1323,1323,1323,0
20240117,163300,165372987,1323,1323,1323,1323,0
20240117,163200,165372987,1323,1323,1323,1323,0
20240117,163100,165372987,1323,1323,1323,1323,0
20240117,163000,165372987,1323,1323,1323,1323,0
20240117,162900,165372987,1323,1323,1323,1323,0
20240117,162800,165372987,1323,1323,1323,1323,0
20240117,162700,165372987,1323,1323,1323,1323,0
20240117,162600,165372987,1323,1323,1323,1323,0
20240117,162500,165372987,1323,1323,1323,1323,0
20240117,162400,165372987,1323,1323,1323,1323,0
20240117,162300,165372987,1323,1323,1323,1323,0
20240117,162200,165372987,1323,1323,1323,1323,0
20240117,162100,165372987,1323,1323,1323,1323,0
20240117,162000,165372987,1323,1323,1323,1323,0
20240117,161900,165372987,1323,1323,1323,1323,0
20240117,161800,165372987,1323,1323,1323,1323,0
20240117,161700,165372987,1323,1323,1323,1323,0
20240117,161600,165372987,1323,1323,1323,1323,0
20240117,161500,165372987,1323,1323,1323,1323,0
20240117,161400,165372987,1323,1323,1323,1323,68
20240117,161300,165372987,1323,1323,1323,1323,0
20240117,161200,165372987,1323,1323,1323,1323,0
20240117,161100,165372987,1323,1323,1323,1323,0
20240117,161000,165372987,1323,1323,1323,1323,0
20240117,160900,165372987,1323,1323,1323,1323,0
20240117,160800,165372987,1323,1323,1323,1323,0
20240117,160700,165372987,1323,1323,1323,1323,0
20240117,160600,165372987,1323,1323,1323,1323,0
20240117,160500,165372987,1323,1323,1323,1323,0
20240117,160400,165372987,1323,1323,1323,1323,0
20240117,160300,165372987,1323,1323,1323,1323,0
20240117,160200,165372987,1323,1323,1323,1323,0
20240117,160100,165372987,1323,1323,1323,1323,0
20240117,160000,165372987,1323,1323,1323,1323,0
20240117,155900,165372987,1323,1323,1323,1323,0
20240117,155800,165372987,1323,1323,1323,1323,0
20240117,155700,165372987,1323,1323,1323,1323,0
20240117,155600,165372987,1323,1323,1323,1323,0
20240117,155500,165372987,1323,1323,1323,1323,0
20240117,155400,165372987,1323,1323,1323,1323,0
20240117,155300,165372987,1323,1323,1323,1323,0
20240117,155200,165372987,1323,1323,1323,1323,0
20240117,155100,165372987,1323,1323,1323,1323,0
20240117,155000,165372987,1323,1323,1323,1323,0
20240117,154900,165372987,1323,1323,1323,1323,0
20240117,154800,165372987,1323,1323,1323,1323,0
20240117,154700,165372987,1323,1323,1323,1323,0
20240117,154600,165372987,1323,1323,1323,1323,0
20240117,154500,165372987,1323,1323,1323,1323,0
20240117,154400,165372987,1323,1323,1323,1323,68
20240117,154300,165372987,1323,1323,1323,1323,0
20240117,154200,165372987,1323,1323,1323,1323,0
20240117,154100,165372987,1323,1323,1323,1323,0
20240117,154000,165372987,1323,1323,1323,1323,0
20240117,153900,165372987,1323,1323,1323,1323,0
20240117,153800,165372987,1323,1323,1323,1323,0
20240117,153700,165372987,1323,1323,1323,1323,0
20240117,153600,165372987,1323,1323,1323,1323,0
20240117,153500,165372987,1323,1323,1323,1323,0
20240117,153400,165372987,1323,1323,1323,1323,0
20240117,153300,165372987,1323,1323,1323,1323,0
20240117,153200,165372987,1323,1323,1323,1323,0
20240117,153100,165372987,1323,1323,1323,1323,0
20240117,153000,165372987,1323,1323,1323,1323,68
20240117,152900,165283023,1312,1312,1312,1312,0
20240117,152800,165283023,1312,1312,1312,1312,0
20240117,152700,165283023,1312,1312,1312,1312,0
20240117,152600,165283023,1312,1312,1312,1312,0
20240117,152500,165283023,1312,1312,1312,1312,0
20240117,152400,165283023,1312,1312,1312,1312,0
20240117,152300,165283023,1312,1312,1312,1312,0
20240117,152200,165283023,1312,1312,1312,1312,0
20240117,152100,165283023,1312,1312,1312,1312,0
20240117,152000,165283023,1312,1312,1312,1312,0
20240117,151900,165283023,1312,1312,1312,1312,555
20240117,151800,164554863,1312,1322,1324,1312,17
20240117,151700,164532443,1322,1315,1322,1310,1502
20240117,151600,162563842,1315,1315,1315,1315,0
20240117,151500,162563842,1315,1318,1318,1315,1202
20240117,151400,160982494,1322,1322,1322,1322,0
20240117,151300,160982494,1322,1322,1322,1322,0
20240117,151200,160982494,1322,1322,1322,1322,0
20240117,151100,160982494,1322,1322,1322,1322,0
20240117,151000,160982494,1322,1319,1322,1319,279
20240117,150900,160614247,1318,1318,1318,1318,33
20240117,150800,160570753,1318,1318,1318,1318,33
20240117,150700,160527259,1319,1319,1319,1319,82
20240117,150600,160419101,1319,1319,1320,1319,1168
20240117,150500,158878365,1319,1319,1319,1319,36
20240117,150400,158830881,1319,1319,1319,1319,27
20240117,150300,158795268,1319,1319,1319,1319,0
20240117,150200,158795268,1319,1321,1321,1319,6
20240117,150100,158787348,1322,1322,1322,1322,18
20240117,150000,158763552,1325,1325,1325,1325,0
20240117,145900,158763552,1325,1325,1325,1325,8
20240117,145800,158752952,1325,1325,1325,1325,10
20240117,145700,158739702,1325,1325,1325,1325,0
20240117,145600,158739702,1325,1325,1325,1325,0
20240117,145500,158739702,1325,1323,1325,1323,7
20240117,145400,158730439,1323,1323,1323,1323,0
20240117,145300,158730439,1323,1323,1323,1323,0
20240117,145200,158730439,1323,1323,1323,1323,0
20240117,145100,158730439,1323,1323,1323,1323,0
20240117,145000,158730439,1323,1323,1323,1323,0
20240117,144900,158730439,1323,1323,1323,1323,8
20240117,144800,158719855,1324,1324,1324,1324,453
20240117,144700,158120083,1325,1325,1325,1325,1
20240117,144600,158118758,1328,1328,1328,1328,0
20240117,144500,158118758,1328,1328,1328,1328,0
20240117,144400,158118758,1328,1328,1328,1328,0
20240117,144300,158118758,1328,1328,1328,1328,0
20240117,144200,158118758,1328,1328,1328,1328,0
20240117,144100,158118758,1328,1328,1328,1328,0
20240117,144000,158118758,1328,1328,1328,1328,0
20240117,143900,158118758,1328,1328,1328,1328,0
20240117,143800,158118758,1328,1328,1328,1328,0
20240117,143700,158118758,1328,1328,1328,1328,51
20240117,143600,158051030,1328,1328,1328,1328,1
20240117,143500,158049702,1323,1323,1323,1323,0
20240117,143400,158049702,1323,1323,1323,1323,0
20240117,143300,158049702,1323,1323,1323,1323,0
20240117,143200,158049702,1323,1323,1323,1323,0
20240117,143100,158049702,1323,1323,1323,1323,0
20240117,143000,158049702,1323,1323,1323,1323,0
20240117,142900,158049702,1323,1323,1323,1323,2
20240117,142800,158047056,1328,1327,1328,1327,1175
20240117,142700,156486661,1328,1328,1328,1328,0
20240117,142600,156486661,1328,1328,1328,1328,0
20240117,142500,156486661,1328,1328,1328,1328,0
20240117,142400,156486661,1328,1328,1328,1328,0
20240117,142300,156486661,1328,1328,1328,1328,1
20240117,142200,156485333,1328,1328,1328,1328,1
20240117,142100,156484005,1328,1328,1328,1328,0
20240117,142000,156484005,1328,1328,1328,1328,0
20240117,141900,156484005,1328,1328,1328,1328,0
20240117,141800,156484005,1328,1328,1328,1328,0
20240117,141700,156484005,1328,1328,1328,1328,0
20240117,141600,156484005,1328,1328,1328,1328,1
20240117,141500,156482677,1322,1322,1322,1322,0
20240117,141400,156482677,1322,1322,1322,1322,0
20240117,141300,156482677,1322,1322,1322,1322,0
20240117,141200,156482677,1322,1326,1326,1322,2721
20240117,141100,152877817,1328,1328,1328,1328,0
20240117,141000,152877817,1328,1328,1328,1328,0
20240117,140900,152877817,1328,1328,1328,1328,0
20240117,140800,152877817,1328,1328,1328,1328,0
20240117,140700,152877817,1328,1328,1328,1328,0
20240117,140600,152877817,1328,1325,1328,1325,56
20240117,140500,152803557,1323,1323,1323,1323,0
20240117,140400,152803557,1323,1324,1324,1323,304
20240117,140300,152401161,1325,1325,1325,1325,0
20240117,140200,152401161,1325,1325,1325,1325,0
20240117,140100,152401161,1325,1325,1325,1325,0
20240117,140000,152401161,1325,1325,1325,1325,2
20240117,135900,152398511,1326,1326,1326,1326,0
20240117,135800,152398511,1326,1326,1326,1326,2
20240117,135700,152395859,1326,1326,1326,1326,4
20240117,135600,152390555,1326,1326,1326,1326,0
20240117,135500,152390555,1326,1326,1326,1326,2
20240117,135400,152387903,1322,1322,1322,1322,0
20240117,135300,152387903,1322,1324,1324,1322,563
20240117,135200,151642592,1325,1325,1325,1325,0
20240117,135100,151642592,1325,1325,1325,1325,91
20240117,135000,151522017,1325,1325,1325,1325,300
20240117,134900,151124517,1326,1326,1326,1326,0
20240117,134800,151124517,1326,1326,1326,1326,7
20240117,134700,151115235,1325,1320,1325,1320,101
20240117,134600,150981479,1319,1319,1319,1319,300
20240117,134500,150585779,1313,1318,1318,1313,2829
20240117,134400,146866692,1311,1311,1311,1311,0
20240117,134300,146866692,1311,1311,1311,1311,0
20240117,134200,146866692,1311,1311,1311,1311,0
20240117,134100,146866692,1311,1311,1311,1311,33
20240117,134000,146823429,1311,1311,1311,1311,0
20240117,133900,146823429,1311,1311,1311,1311,0
20240117,133800,146823429,1311,1311,1311,1311,0
20240117,133700,146823429,1311,1311,1311,1311,0
20240117,133600,146823429,1311,1311,1311,1311,57
20240117,133500,146748702,1311,1311,1311,1311,0
20240117,133400,146748702,1311,1311,1311,1311,0
20240117,133300,146748702,1311,1311,1311,1311,0
20240117,133200,146748702,1311,1311,1311,1311,153
20240117,133100,146548119,1311,1311,1311,1311,0
20240117,133000,146548119,1311,1311,1311,1311,3
20240117,132900,146544186,1311,1311,1311,1311,0
20240117,132800,146544186,1311,1311,1311,1311,0
20240117,132700,146544186,1311,1311,1311,1311,201
20240117,132600,146280675,1311,1311,1311,1311,0
20240117,132500,146280675,1311,1311,1311,1311,0
20240117,132400,146280675,1311,1311,1311,1311,1
20240117,132300,146279364,1318,1318,1318,1318,0
20240117,132200,146279364,1318,1318,1318,1318,0
20240117,132100,146279364,1318,1318,1318,1318,0
20240117,132000,146279364,1318,1318,1318,1318,0
20240117,131900,146279364,1318,1318,1318,1318,0
20240117,131800,146279364,1318,1318,1318,1318,100
20240117,131700,146147564,1318,1318,1318,1318,0
20240117,131600,146147564,1318,1318,1318,1318,7
20240117,131500,146138338,1312,1308,1312,1308,13014
20240117,131400,129088055,1308,1308,1308,1308,200
20240117,131300,128826455,1308,1308,1308,1308,0
20240117,131200,128826455,1308,1308,1308,1308,0
20240117,131100,128826455,1308,1308,1308,1308,0
20240117,131000,128826455,1308,1308,1308,1308,0
20240117,130900,128826455,1308,1308,1308,1308,0
20240117,130800,128826455,1308,1308,1308,1308,1
20240117,130700,128825147,1305,1305,1305,1305,0
20240117,130600,128825147,1305,1304,1305,1304,80
20240117,130500,128720782,1304,1304,1304,1304,9
20240117,130400,128709046,1303,1300,1303,1300,318
20240117,130300,128295070,1300,1300,1300,1300,0
20240117,130200,128295070,1300,1301,1301,1300,5502
20240117,130100,121142269,1302,1302,1302,1302,301
20240117,130000,120750367,1303,1303,1303,1303,0
20240117,125900,120750367,1303,1303,1303,1303,0
20240117,125800,120750367,1303,1303,1303,1303,0
20240117,125700,120750367,1303,1303,1303,1303,0
20240117,125600,120750367,1303,1303,1303,1303,1
20240117,125500,120749064,1308,1308,1308,1308,3
20240117,125400,120745140,1300,1300,1300,1300,0
20240117,125300,120745140,1300,1300,1300,1300,0
20240117,125200,120745140,1300,1300,1300,1300,0
20240117,125100,120745140,1300,1300,1300,1300,0
20240117,125000,120745140,1300,1300,1300,1300,0
20240117,124900,120745140,1300,1300,1300,1300,0
20240117,124800,120745140,1300,1300,1300,1300,0
20240117,124700,120745140,1300,1300,1300,1300,0
20240117,124600,120745140,1300,1300,1300,1300,0
20240117,124500,120745140,1300,1300,1300,1300,0
20240117,124400,120745140,1300,1300,1300,1300,0
20240117,124300,120745140,1300,1300,1300,1300,0
20240117,124200,120745140,1300,1300,1300,1300,0
20240117,124100,120745140,1300,1301,1301,1300,550
20240117,124000,120029840,1307,1307,1307,1307,0
20240117,123900,120029840,1307,1307,1307,1307,0
20240117,123800,120029840,1307,1307,1307,1307,200
20240117,123700,119768440,1307,1307,1307,1307,0
20240117,123600,119768440,1307,1307,1307,1307,0
20240117,123500,119768440,1307,1305,1307,1305,5000
20240117,123400,113235404,1305,1305,1305,1305,0
20240117,123300,113235404,1305,1305,1305,1305,0
20240117,123200,113235404,1305,1305,1305,1305,0
20240117,123100,113235404,1305,1305,1305,1305,5
20240117,123000,113228879,1298,1298,1298,1298,0
20240117,122900,113228879,1298,1298,1298,1298,0
20240117,122800,113228879,1298,1298,1298,1298,0
20240117,122700,113228879,1298,1298,1298,1298,0
20240117,122600,113228879,1298,1298,1298,1298,0
20240117,122500,113228879,1298,1298,1298,1298,5
20240117,122400,113222389,1298,1298,1298,1298,0
20240117,122300,113222389,1298,1299,1299,1298,2115
20240117,122200,110476034,1300,1300,1300,1300,1011
20240117,122100,109161734,1300,1300,1300,1300,196
20240117,122000,108906934,1300,1300,1300,1300,0
20240117,121900,108906934,1300,1300,1300,1300,0
20240117,121800,108906934,1300,1300,1300,1300,0
20240117,121700,108906934,1300,1300,1300,1300,0
20240117,121600,108906934,1300,1300,1300,1300,0
20240117,121500,108906934,1300,1300,1300,1300,0
20240117,121400,108906934,1300,1300,1300,1300,0
20240117,121300,108906934,1300,1300,1300,1300,0
20240117,121200,108906934,1300,1300,1300,1300,0
20240117,121100,108906934,1300,1301,1301,1300,778
20240117,121000,107895457,1301,1301,1301,1301,0
20240117,120900,107895457,1301,1301,1301,1301,0
20240117,120800,107895457,1301,1307,1307,1301,901
20240117,120700,106723250,1307,1307,1307,1307,0
20240117,120600,106723250,1307,1307,1307,1307,1
20240117,120500,106721943,1307,1307,1307,1307,0
20240117,120400,106721943,1307,1307,1307,1307,38
20240117,120300,106672277,1307,1307,1307,1307,0
20240117,120200,106672277,1307,1307,1307,1307,1
20240117,120100,106670970,1299,1299,1299,1299,0
20240117,120000,106670970,1299,1299,1299,1299,0
20240117,115900,106670970,1299,1299,1299,1299,0
20240117,115800,106670970,1299,1299,1299,1299,0
20240117,115700,106670970,1299,1299,1299,1299,0
20240117,115600,106670970,1299,1299,1299,1299,0
20240117,115500,106670970,1299,1299,1299,1299,79
20240117,115400,106568349,1299,1300,1300,1299,361
20240117,115300,106099350,1307,1307,1307,1307,0
20240117,115200,106099350,1307,1307,1307,1307,0
20240117,115100,106099350,1307,1307,1307,1307,0
20240117,115000,106099350,1307,1307,1307,1307,50
20240117,114900,106034000,1308,1308,1308,1308,1
20240117,114800,106032692,1306,1306,1306,1306,50
20240117,114700,105967392,1307,1309,1309,1307,222
20240117,114600,105676994,1310,1310,1310,1310,0
20240117,114500,105676994,1310,1310,1310,1310,0
20240117,114400,105676994,1310,1310,1310,1310,0
20240117,114300,105676994,1310,1303,1310,1303,101
20240117,114200,105545384,1303,1303,1303,1303,202
20240117,114100,105282178,1299,1300,1300,1299,1859
20240117,114000,102867137,1300,1300,1300,1300,300
20240117,113900,102477137,1300,1302,1302,1300,5146
20240117,113800,95784668,1303,1303,1303,1303,0
20240117,113700,95784668,1303,1303,1303,1303,0
20240117,113600,95784668,1303,1303,1303,1303,30
20240117,113500,95745578,1309,1309,1309,1309,0
20240117,113400,95745578,1309,1309,1309,1309,0
20240117,113300,95745578,1309,1309,1309,1309,0
20240117,113200,95745578,1309,1302,1309,1302,983
20240117,113100,94464721,1302,1304,1304,1302,3825
20240117,113000,89482127,1305,1305,1305,1305,0
20240117,112900,89482127,1305,1305,1305,1305,0
20240117,112800,89482127,1305,1305,1305,1305,0
20240117,112700,89482127,1305,1305,1305,1305,0
20240117,112600,89482127,1305,1305,1305,1305,0
20240117,112500,89482127,1305,1305,1305,1305,0
20240117,112400,89482127,1305,1305,1305,1305,0
20240117,112300,89482127,1305,1305,1305,1305,0
20240117,112200,89482127,1305,1305,1305,1305,20
20240117,112100,89456027,1305,1305,1305,1305,51
20240117,112000,89389472,1310,1310,1310,1310,0
20240117,111900,89389472,1310,1310,1310,1310,0
20240117,111800,89389472,1310,1310,1310,1310,0
20240117,111700,89389472,1310,1310,1310,1310,0
20240117,111600,89389472,1310,1310,1310,1310,1
20240117,111500,89388162,1311,1311,1311,1311,10
20240117,111400,89375052,1311,1311,1311,1311,0
20240117,111300,89375052,1311,1311,1311,1311,0
20240117,111200,89375052,1311,1311,1311,1311,1
20240117,111100,89373741,1304,1305,1305,1304,1149
20240117,111000,87874483,1305,1305,1305,1305,0
20240117,110900,87874483,1305,1305,1305,1305,0
20240117,110800,87874483,1305,1305,1305,1305,0
20240117,110700,87874483,1305,1305,1305,1305,100
20240117,110600,87743983,1305,1305,1305,1305,0
20240117,110500,87743983,1305,1305,1305,1305,2
20240117,110400,87741373,1304,1304,1304,1304,0
20240117,110300,87741373,1304,1304,1304,1304,100
20240117,110200,87610973,1304,1304,1304,1304,0
20240117,110100,87610973,1304,1311,1311,1304,2670
20240117,110000,84116211,1311,1311,1311,1311,0
20240117,105900,84116211,1311,1311,1311,1311,0
20240117,105800,84116211,1311,1312,1312,1311,12
20240117,105700,84100477,1313,1313,1313,1313,94
20240117,105600,83977055,1313,1313,1313,1313,6
20240117,105500,83969177,1313,1313,1313,1313,4
20240117,105400,83963925,1311,1311,1311,1311,0
20240117,105300,83963925,1311,1311,1311,1311,0
20240117,105200,83963925,1311,1311,1311,1311,0
20240117,105100,83963925,1311,1311,1311,1311,0
20240117,105000,83963925,1311,1311,1311,1311,0
20240117,104900,83963925,1311,1311,1311,1311,0
20240117,104800,83963925,1311,1311,1311,1311,0
20240117,104700,83963925,1311,1311,1311,1311,1629
20240117,104600,81828306,1311,1311,1311,1311,0
20240117,104500,81828306,1311,1311,1311,1311,0
20240117,104400,81828306,1311,1310,1311,1310,337
20240117,104300,81386799,1311,1311,1311,1311,1000
20240117,104200,80075799,1311,1311,1311,1311,1
20240117,104100,80074488,1307,1307,1307,1307,774
20240117,104000,79062870,1307,1307,1307,1307,500
20240117,103900,78409370,1307,1307,1307,1307,0
20240117,103800,78409370,1307,1307,1307,1307,1
20240117,103700,78408063,1306,1306,1306,1306,1
20240117,103600,78406757,1304,1304,1304,1304,0
20240117,103500,78406757,1304,1304,1304,1304,0
20240117,103400,78406757,1304,1304,1304,1304,0
20240117,103300,78406757,1304,1304,1304,1304,0
20240117,103200,78406757,1304,1304,1304,1304,0
20240117,103100,78406757,1304,1304,1304,1304,310
20240117,103000,78002517,1307,1307,1307,1307,560
20240117,102900,77270597,1307,1307,1307,1307,0
20240117,102800,77270597,1307,1307,1307,1307,19
20240117,102700,77245764,1307,1302,1307,1299,4584
20240117,102600,71287804,1307,1307,1307,1307,7
20240117,102500,71278655,1307,1307,1307,1307,0
20240117,102400,71278655,1307,1307,1307,1307,2
20240117,102300,71276041,1307,1300,1307,1300,1521
20240117,102200,69296985,1300,1300,1300,1300,134
20240117,102100,69122785,1300,1300,1300,1300,153
20240117,102000,68923885,1300,1300,1300,1300,84
20240117,101900,68814685,1300,1302,1302,1300,3861
20240117,101800,63794877,1302,1302,1302,1301,3768
20240117,101700,58891888,1303,1303,1303,1303,724
20240117,101600,57948516,1303,1303,1303,1303,3019
20240117,101500,54014759,1304,1304,1304,1304,100
20240117,101400,53884359,1304,1304,1304,1304,2757
20240117,101300,50289231,1304,1307,1307,1304,181
20240117,101200,50053204,1304,1307,1307,1304,337
20240117,101100,49613143,1307,1307,1307,1307,0
20240117,101000,49613143,1307,1309,1309,1307,290
20240117,100900,49233786,1310,1310,1310,1310,90
20240117,100800,49115886,1310,1313,1313,1310,417
20240117,100700,48569311,1313,1313,1313,1313,1590
20240117,100600,46481641,1320,1320,1320,1320,0
20240117,100500,46481641,1320,1320,1320,1320,0
20240117,100400,46481641,1320,1320,1320,1320,0
20240117,100300,46481641,1320,1320,1320,1320,0
20240117,100200,46481641,1320,1320,1320,1320,1
20240117,100100,46480321,1318,1318,1318,1318,11
20240117,100000,46465823,1319,1319,1319,1319,0
20240117,095900,46465823,1319,1320,1320,1319,153
20240117,095800,46263866,1320,1320,1320,1320,20
20240117,095700,46237466,1320,1320,1320,1320,0
20240117,095600,46237466,1320,1320,1320,1320,0
20240117,095500,46237466,1320,1320,1320,1320,629
20240117,095400,45407186,1320,1320,1320,1320,0
20240117,095300,45407186,1320,1320,1320,1320,10
20240117,095200,45393986,1320,1320,1320,1320,1
20240117,095100,45392666,1319,1320,1320,1319,7
20240117,095000,45383428,1320,1320,1320,1320,5
20240117,094900,45376828,1320,1320,1320,1320,10
20240117,094800,45363628,1320,1320,1320,1320,20
20240117,094700,45337228,1320,1320,1320,1320,12
20240117,094600,45321388,1320,1320,1320,1320,11
20240117,094500,45306868,1300,1312,1321,1300,2654
20240117,094400,41826105,1321,1321,1321,1312,4333
20240117,094300,36118758,1325,1325,1325,1325,0
20240117,094200,36118758,1325,1325,1325,1325,405
20240117,094100,35582133,1326,1326,1326,1326,6
20240117,094000,35574177,1326,1327,1327,1320,173
20240117,093900,35344895,1327,1327,1327,1327,50
20240117,093800,35278545,1327,1327,1327,1327,0
20240117,093700,35278545,1327,1329,1329,1327,281
20240117,093600,34905432,1329,1329,1329,1329,10
20240117,093500,34892142,1329,1336,1336,1329,2225
20240117,093400,31925147,1337,1342,1342,1337,8368
20240117,093300,20731449,1342,1342,1342,1342,29
20240117,093200,20692531,1342,1342,1342,1342,2
20240117,093100,20689847,1343,1343,1343,1343,0
20240117,093000,20689847,1343,1343,1343,1343,0
20240117,092900,20689847,1343,1343,1343,1343,2
20240117,092800,20687161,1339,1339,1339,1339,0
20240117,092700,20687161,1339,1340,1340,1339,101
20240117,092600,20551920,1338,1338,1338,1338,0
20240117,092500,20551920,1338,1338,1338,1338,1
20240117,092400,20550582,1338,1338,1338,1338,307
20240117,092300,20139816,1339,1341,1341,1339,575
20240117,092200,19369822,1340,1343,1343,1340,2123
20240117,092100,16518750,1343,1343,1343,1343,1116
20240117,092000,15019962,1347,1347,1347,1347,0
20240117,091900,15019962,1347,1347,1347,1347,50
20240117,091800,14952612,1350,1350,1350,1350,0
20240117,091700,14952612,1350,1350,1350,1350,40
20240117,091600,14898612,1350,1350,1350,1350,2
20240117,091500,14895912,1339,1338,1341,1337,1023
20240117,091400,13528092,1355,1338,1355,1338,170
20240117,091300,13300122,1355,1357,1357,1355,200
20240117,091200,13028922,1357,1342,1357,1337,1501
20240117,091100,11010503,1354,1357,1357,1354,101
20240117,091000,10873746,1364,1348,1364,1348,211
20240117,090900,10587702,1337,1337,1337,1337,0
20240117,090800,10587702,1337,1347,1348,1337,3250
20240117,090700,6223839,1343,1343,1343,1343,3
20240117,090600,6219810,1347,1348,1348,1343,3489
20240117,090500,1519898,1348,1349,1349,1348,2
20240117,090400,1517201,1349,1352,1352,1349,318
20240117,090300,1087307,1352,1352,1352,1352,251
20240117,090200,747955,1352,1352,1352,1352,69
20240117,090100,654667,1352,1352,1352,1352,100
20240117,090000,519467,1352,1349,1352,1349,385