KissMeData/033170/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,191300,275822983,1147,1147,1147,1147,11396
20231204,191200,275822983,1147,1147,1147,1147,0
20231204,191100,275822983,1147,1147,1147,1147,0
20231204,191000,275822983,1147,1147,1147,1147,0
20231204,190900,275822983,1147,1147,1147,1147,0
20231204,190800,275822983,1147,1147,1147,1147,0
20231204,190700,275822983,1147,1147,1147,1147,0
20231204,190600,275822983,1147,1147,1147,1147,0
20231204,190500,275822983,1147,1147,1147,1147,0
20231204,190400,275822983,1147,1147,1147,1147,0
20231204,190300,275822983,1147,1147,1147,1147,0
20231204,190200,275822983,1147,1147,1147,1147,0
20231204,190100,275822983,1147,1147,1147,1147,0
20231204,190000,275822983,1147,1147,1147,1147,0
20231204,185900,275822983,1147,1147,1147,1147,0
20231204,185800,275822983,1147,1147,1147,1147,0
20231204,185700,275822983,1147,1147,1147,1147,0
20231204,185600,275822983,1147,1147,1147,1147,0
20231204,185500,275822983,1147,1147,1147,1147,0
20231204,185400,275822983,1147,1147,1147,1147,0
20231204,185300,275822983,1147,1147,1147,1147,0
20231204,185200,275822983,1147,1147,1147,1147,0
20231204,185100,275822983,1147,1147,1147,1147,0
20231204,185000,275822983,1147,1147,1147,1147,0
20231204,184900,275822983,1147,1147,1147,1147,0
20231204,184800,275822983,1147,1147,1147,1147,0
20231204,184700,275822983,1147,1147,1147,1147,0
20231204,184600,275822983,1147,1147,1147,1147,0
20231204,184500,275822983,1147,1147,1147,1147,0
20231204,184400,275822983,1147,1147,1147,1147,0
20231204,184300,275822983,1147,1147,1147,1147,11396
20231204,184200,275822983,1147,1147,1147,1147,0
20231204,184100,275822983,1147,1147,1147,1147,0
20231204,184000,275822983,1147,1147,1147,1147,0
20231204,183900,275822983,1147,1147,1147,1147,0
20231204,183800,275822983,1147,1147,1147,1147,0
20231204,183700,275822983,1147,1147,1147,1147,0
20231204,183600,275822983,1147,1147,1147,1147,0
20231204,183500,275822983,1147,1147,1147,1147,0
20231204,183400,275822983,1147,1147,1147,1147,0
20231204,183300,275822983,1147,1147,1147,1147,0
20231204,183200,275822983,1147,1147,1147,1147,0
20231204,183100,275822983,1147,1147,1147,1147,0
20231204,183000,275822983,1147,1147,1147,1147,0
20231204,182900,275822983,1147,1147,1147,1147,0
20231204,182800,275822983,1147,1147,1147,1147,0
20231204,182700,275822983,1147,1147,1147,1147,0
20231204,182600,275822983,1147,1147,1147,1147,0
20231204,182500,275822983,1147,1147,1147,1147,0
20231204,182400,275822983,1147,1147,1147,1147,0
20231204,182300,275822983,1147,1147,1147,1147,0
20231204,182200,275822983,1147,1147,1147,1147,0
20231204,182100,275822983,1147,1147,1147,1147,0
20231204,182000,275822983,1147,1147,1147,1147,0
20231204,181900,275822983,1147,1147,1147,1147,0
20231204,181800,275822983,1147,1147,1147,1147,0
20231204,181700,275822983,1147,1147,1147,1147,0
20231204,181600,275822983,1147,1147,1147,1147,0
20231204,181500,275822983,1147,1147,1147,1147,0
20231204,181400,275822983,1147,1147,1147,1147,0
20231204,181300,275822983,1147,1147,1147,1147,11396
20231204,181200,275822983,1147,1147,1147,1147,0
20231204,181100,275822983,1147,1147,1147,1147,0
20231204,181000,275822983,1147,1147,1147,1147,0
20231204,180900,275822983,1147,1147,1147,1147,0
20231204,180800,275822983,1147,1147,1147,1147,0
20231204,180700,275822983,1147,1147,1147,1147,0
20231204,180600,275822983,1147,1147,1147,1147,0
20231204,180500,275822983,1147,1147,1147,1147,0
20231204,180400,275822983,1147,1147,1147,1147,0
20231204,180300,275822983,1147,1147,1147,1147,0
20231204,180200,275822983,1147,1147,1147,1147,0
20231204,180100,275822983,1147,1147,1147,1147,0
20231204,180000,275822983,1147,1147,1147,1147,0
20231204,175900,275822983,1147,1147,1147,1147,0
20231204,175800,275822983,1147,1147,1147,1147,0
20231204,175700,275822983,1147,1147,1147,1147,0
20231204,175600,275822983,1147,1147,1147,1147,0
20231204,175500,275822983,1147,1147,1147,1147,0
20231204,175400,275822983,1147,1147,1147,1147,0
20231204,175300,275822983,1147,1147,1147,1147,0
20231204,175200,275822983,1147,1147,1147,1147,0
20231204,175100,275822983,1147,1147,1147,1147,0
20231204,175000,275822983,1147,1147,1147,1147,0
20231204,174900,275822983,1147,1147,1147,1147,0
20231204,174800,275822983,1147,1147,1147,1147,0
20231204,174700,275822983,1147,1147,1147,1147,0
20231204,174600,275822983,1147,1147,1147,1147,0
20231204,174500,275822983,1147,1147,1147,1147,0
20231204,174400,275822983,1147,1147,1147,1147,0
20231204,174300,275822983,1147,1147,1147,1147,11396
20231204,174200,275822983,1147,1147,1147,1147,0
20231204,174100,275822983,1147,1147,1147,1147,0
20231204,174000,275822983,1147,1147,1147,1147,0
20231204,173900,275822983,1147,1147,1147,1147,0
20231204,173800,275822983,1147,1147,1147,1147,0
20231204,173700,275822983,1147,1147,1147,1147,0
20231204,173600,275822983,1147,1147,1147,1147,0
20231204,173500,275822983,1147,1147,1147,1147,0
20231204,173400,275822983,1147,1147,1147,1147,0
20231204,173300,275822983,1147,1147,1147,1147,0
20231204,173200,275822983,1147,1147,1147,1147,0
20231204,173100,275822983,1147,1147,1147,1147,0
20231204,173000,275822983,1147,1147,1147,1147,0
20231204,172900,275822983,1147,1147,1147,1147,0
20231204,172800,275822983,1147,1147,1147,1147,0
20231204,172700,275822983,1147,1147,1147,1147,0
20231204,172600,275822983,1147,1147,1147,1147,0
20231204,172500,275822983,1147,1147,1147,1147,0
20231204,172400,275822983,1147,1147,1147,1147,0
20231204,172300,275822983,1147,1147,1147,1147,0
20231204,172200,275822983,1147,1147,1147,1147,0
20231204,172100,275822983,1147,1147,1147,1147,0
20231204,172000,275822983,1147,1147,1147,1147,0
20231204,171900,275822983,1147,1147,1147,1147,0
20231204,171800,275822983,1147,1147,1147,1147,0
20231204,171700,275822983,1147,1147,1147,1147,0
20231204,171600,275822983,1147,1147,1147,1147,0
20231204,171500,275822983,1147,1147,1147,1147,0
20231204,171400,275822983,1147,1147,1147,1147,0
20231204,171300,275822983,1147,1147,1147,1147,11396
20231204,171200,275822983,1147,1147,1147,1147,0
20231204,171100,275822983,1147,1147,1147,1147,0
20231204,171000,275822983,1147,1147,1147,1147,0
20231204,170900,275822983,1147,1147,1147,1147,0
20231204,170800,275822983,1147,1147,1147,1147,0
20231204,170700,275822983,1147,1147,1147,1147,0
20231204,170600,275822983,1147,1147,1147,1147,0
20231204,170500,275822983,1147,1147,1147,1147,0
20231204,170400,275822983,1147,1147,1147,1147,0
20231204,170300,275822983,1147,1147,1147,1147,0
20231204,170200,275822983,1147,1147,1147,1147,0
20231204,170100,275822983,1147,1147,1147,1147,0
20231204,170000,275822983,1147,1147,1147,1147,0
20231204,165900,275822983,1147,1147,1147,1147,0
20231204,165800,275822983,1147,1147,1147,1147,0
20231204,165700,275822983,1147,1147,1147,1147,0
20231204,165600,275822983,1147,1147,1147,1147,0
20231204,165500,275822983,1147,1147,1147,1147,0
20231204,165400,275822983,1147,1147,1147,1147,0
20231204,165300,275822983,1147,1147,1147,1147,0
20231204,165200,275822983,1147,1147,1147,1147,0
20231204,165100,275822983,1147,1147,1147,1147,0
20231204,165000,275822983,1147,1147,1147,1147,0
20231204,164900,275822983,1147,1147,1147,1147,0
20231204,164800,275822983,1147,1147,1147,1147,0
20231204,164700,275822983,1147,1147,1147,1147,0
20231204,164600,275822983,1147,1147,1147,1147,0
20231204,164500,275822983,1147,1147,1147,1147,0
20231204,164400,275822983,1147,1147,1147,1147,0
20231204,164300,275822983,1147,1147,1147,1147,11396
20231204,164200,275822983,1147,1147,1147,1147,0
20231204,164100,275822983,1147,1147,1147,1147,0
20231204,164000,275822983,1147,1147,1147,1147,0
20231204,163900,275822983,1147,1147,1147,1147,0
20231204,163800,275822983,1147,1147,1147,1147,0
20231204,163700,275822983,1147,1147,1147,1147,0
20231204,163600,275822983,1147,1147,1147,1147,0
20231204,163500,275822983,1147,1147,1147,1147,0
20231204,163400,275822983,1147,1147,1147,1147,0
20231204,163300,275822983,1147,1147,1147,1147,0
20231204,163200,275822983,1147,1147,1147,1147,0
20231204,163100,275822983,1147,1147,1147,1147,0
20231204,163000,275822983,1147,1147,1147,1147,0
20231204,162900,275822983,1147,1147,1147,1147,0
20231204,162800,275822983,1147,1147,1147,1147,0
20231204,162700,275822983,1147,1147,1147,1147,0
20231204,162600,275822983,1147,1147,1147,1147,0
20231204,162500,275822983,1147,1147,1147,1147,0
20231204,162400,275822983,1147,1147,1147,1147,0
20231204,162300,275822983,1147,1147,1147,1147,0
20231204,162200,275822983,1147,1147,1147,1147,0
20231204,162100,275822983,1147,1147,1147,1147,0
20231204,162000,275822983,1147,1147,1147,1147,0
20231204,161900,275822983,1147,1147,1147,1147,0
20231204,161800,275822983,1147,1147,1147,1147,0
20231204,161700,275822983,1147,1147,1147,1147,0
20231204,161600,275822983,1147,1147,1147,1147,0
20231204,161500,275822983,1147,1147,1147,1147,0
20231204,161400,275822983,1147,1147,1147,1147,0
20231204,161300,275822983,1147,1147,1147,1147,11396
20231204,161200,275822983,1147,1147,1147,1147,0
20231204,161100,275822983,1147,1147,1147,1147,0
20231204,161000,275822983,1147,1147,1147,1147,0
20231204,160900,275822983,1147,1147,1147,1147,0
20231204,160800,275822983,1147,1147,1147,1147,0
20231204,160700,275822983,1147,1147,1147,1147,0
20231204,160600,275822983,1147,1147,1147,1147,0
20231204,160500,275822983,1147,1147,1147,1147,0
20231204,160400,275822983,1147,1147,1147,1147,0
20231204,160300,275822983,1147,1147,1147,1147,0
20231204,160200,275822983,1147,1147,1147,1147,0
20231204,160100,275822983,1147,1147,1147,1147,0
20231204,160000,275822983,1147,1147,1147,1147,0
20231204,155900,275822983,1147,1147,1147,1147,0
20231204,155800,275822983,1147,1147,1147,1147,0
20231204,155700,275822983,1147,1147,1147,1147,0
20231204,155600,275822983,1147,1147,1147,1147,0
20231204,155500,275822983,1147,1147,1147,1147,0
20231204,155400,275822983,1147,1147,1147,1147,0
20231204,155300,275822983,1147,1147,1147,1147,0
20231204,155200,275822983,1147,1147,1147,1147,0
20231204,155100,275822983,1147,1147,1147,1147,0
20231204,155000,275822983,1147,1147,1147,1147,0
20231204,154900,275822983,1147,1147,1147,1147,0
20231204,154800,275822983,1147,1147,1147,1147,0
20231204,154700,275822983,1147,1147,1147,1147,0
20231204,154600,275822983,1147,1147,1147,1147,0
20231204,154500,275822983,1147,1147,1147,1147,0
20231204,154400,275822983,1147,1147,1147,1147,0
20231204,154300,275822983,1147,1147,1147,1147,11396
20231204,154200,275822983,1147,1147,1147,1147,0
20231204,154100,275822983,1147,1147,1147,1147,0
20231204,154000,275822983,1147,1147,1147,1147,0
20231204,153900,275822983,1147,1147,1147,1147,0
20231204,153800,275822983,1147,1147,1147,1147,0
20231204,153700,275822983,1147,1147,1147,1147,0
20231204,153600,275822983,1147,1147,1147,1147,0
20231204,153500,275822983,1147,1147,1147,1147,0
20231204,153400,275822983,1147,1147,1147,1147,0
20231204,153300,275822983,1147,1147,1147,1147,0
20231204,153200,275822983,1147,1147,1147,1147,0
20231204,153100,275822983,1147,1147,1147,1147,0
20231204,153000,275822983,1147,1147,1147,1147,11396
20231204,152900,262751771,1146,1146,1146,1146,0
20231204,152800,262751771,1146,1146,1146,1146,0
20231204,152700,262751771,1146,1146,1146,1146,0
20231204,152600,262751771,1146,1146,1146,1146,0
20231204,152500,262751771,1146,1146,1146,1146,0
20231204,152400,262751771,1146,1146,1146,1146,0
20231204,152300,262751771,1146,1146,1146,1146,0
20231204,152200,262751771,1146,1146,1146,1146,0
20231204,152100,262751771,1146,1146,1146,1146,0
20231204,152000,262751771,1146,1146,1146,1146,0
20231204,151900,262751771,1146,1143,1146,1142,2255
20231204,151800,260176213,1145,1145,1145,1145,0
20231204,151700,260176213,1145,1145,1145,1145,0
20231204,151600,260176213,1145,1145,1145,1145,20
20231204,151500,260153313,1144,1143,1144,1143,510
20231204,151400,259570373,1143,1143,1143,1143,0
20231204,151300,259570373,1143,1145,1145,1143,445
20231204,151200,259061732,1143,1145,1145,1143,210
20231204,151100,258821682,1146,1146,1146,1146,0
20231204,151000,258821682,1146,1143,1146,1143,962
20231204,150900,257721405,1143,1143,1143,1143,0
20231204,150800,257721405,1143,1143,1143,1143,10
20231204,150700,257709975,1145,1145,1145,1145,146
20231204,150600,257542805,1145,1145,1145,1145,349
20231204,150500,257143200,1145,1145,1145,1145,75
20231204,150400,257057325,1145,1145,1145,1145,44
20231204,150300,257006945,1145,1145,1145,1145,1
20231204,150200,257005800,1145,1145,1145,1145,400
20231204,150100,256547800,1145,1145,1145,1145,100
20231204,150000,256433300,1146,1146,1146,1146,1003
20231204,145900,255283862,1142,1143,1143,1142,2000
20231204,145800,252999458,1143,1145,1145,1143,3000
20231204,145700,249568547,1145,1145,1145,1145,0
20231204,145600,249568547,1145,1145,1145,1145,95
20231204,145500,249459772,1146,1146,1146,1146,43
20231204,145400,249410494,1146,1146,1146,1146,0
20231204,145300,249410494,1146,1146,1146,1146,0
20231204,145200,249410494,1146,1146,1146,1146,0
20231204,145100,249410494,1146,1146,1146,1146,0
20231204,145000,249410494,1146,1146,1146,1146,20
20231204,144900,249387574,1146,1146,1146,1146,2
20231204,144800,249385282,1146,1146,1146,1146,0
20231204,144700,249385282,1146,1146,1146,1146,0
20231204,144600,249385282,1146,1146,1146,1146,0
20231204,144500,249385282,1146,1146,1146,1146,0
20231204,144400,249385282,1146,1145,1146,1145,98
20231204,144300,249273004,1147,1147,1147,1147,0
20231204,144200,249273004,1147,1147,1147,1147,0
20231204,144100,249273004,1147,1147,1147,1147,0
20231204,144000,249273004,1147,1147,1147,1147,550
20231204,143900,248642154,1148,1144,1148,1144,2321
20231204,143800,245986926,1142,1142,1142,1142,0
20231204,143700,245986926,1142,1142,1142,1142,0
20231204,143600,245986926,1142,1142,1143,1142,1775
20231204,143500,243958876,1142,1142,1142,1142,226
20231204,143400,243700784,1141,1141,1141,1141,0
20231204,143300,243700784,1141,1140,1141,1140,2489
20231204,143200,240862642,1140,1140,1140,1140,305
20231204,143100,240514942,1140,1141,1141,1139,10934
20231204,143000,228052134,1141,1142,1142,1141,1250
20231204,142900,226625864,1143,1143,1143,1143,500
20231204,142800,226054364,1144,1144,1144,1144,69
20231204,142700,225975428,1144,1144,1144,1144,0
20231204,142600,225975428,1144,1144,1144,1144,5
20231204,142500,225969708,1140,1142,1142,1140,26116
20231204,142400,196183735,1144,1144,1144,1144,0
20231204,142300,196183735,1144,1143,1144,1142,1102
20231204,142200,194924149,1143,1143,1143,1143,100
20231204,142100,194809849,1143,1143,1143,1143,2000
20231204,142000,192523849,1143,1143,1143,1143,0
20231204,141900,192523849,1143,1145,1145,1143,10636
20231204,141800,180356153,1146,1146,1146,1146,0
20231204,141700,180356153,1146,1146,1146,1146,30
20231204,141600,180321773,1146,1146,1146,1146,0
20231204,141500,180321773,1146,1146,1146,1146,0
20231204,141400,180321773,1146,1146,1146,1146,2
20231204,141300,180319481,1146,1146,1146,1146,0
20231204,141200,180319481,1146,1146,1146,1146,45
20231204,141100,180267911,1146,1146,1146,1146,42
20231204,141000,180219779,1145,1145,1145,1145,0
20231204,140900,180219779,1145,1147,1147,1145,12187
20231204,140800,166251122,1148,1148,1148,1148,500
20231204,140700,165677122,1148,1148,1148,1148,0
20231204,140600,165677122,1148,1150,1150,1148,7205
20231204,140500,157403782,1150,1150,1150,1150,1000
20231204,140400,156253782,1149,1150,1150,1149,11016
20231204,140300,143589989,1151,1151,1151,1151,0
20231204,140200,143589989,1151,1151,1151,1151,0
20231204,140100,143589989,1151,1151,1151,1151,0
20231204,140000,143589989,1151,1151,1151,1151,0
20231204,135900,143589989,1151,1151,1151,1151,0
20231204,135800,143589989,1151,1151,1151,1151,1736
20231204,135700,141591853,1151,1151,1151,1151,0
20231204,135600,141591853,1151,1151,1151,1151,0
20231204,135500,141591853,1151,1151,1151,1151,0
20231204,135400,141591853,1151,1151,1151,1151,0
20231204,135300,141591853,1151,1151,1151,1151,1369
20231204,135200,140016134,1151,1151,1151,1151,0
20231204,135100,140016134,1151,1151,1151,1151,0
20231204,135000,140016134,1151,1151,1151,1151,0
20231204,134900,140016134,1151,1151,1151,1151,0
20231204,134800,140016134,1151,1151,1151,1151,0
20231204,134700,140016134,1151,1151,1151,1151,343
20231204,134600,139621341,1151,1151,1151,1151,1000
20231204,134500,138470341,1151,1151,1151,1151,0
20231204,134400,138470341,1151,1151,1151,1151,0
20231204,134300,138470341,1151,1151,1151,1151,0
20231204,134200,138470341,1151,1151,1151,1151,0
20231204,134100,138470341,1151,1151,1151,1151,0
20231204,134000,138470341,1151,1151,1151,1151,0
20231204,133900,138470341,1151,1151,1151,1151,0
20231204,133800,138470341,1151,1151,1151,1151,0
20231204,133700,138470341,1151,1151,1151,1151,517
20231204,133600,137875274,1151,1151,1151,1151,470
20231204,133500,137334304,1152,1152,1152,1152,0
20231204,133400,137334304,1152,1152,1152,1152,0
20231204,133300,137334304,1152,1152,1152,1152,4255
20231204,133200,132432544,1153,1153,1153,1153,905
20231204,133100,131389079,1153,1153,1153,1153,17
20231204,133000,131369478,1156,1156,1156,1156,0
20231204,132900,131369478,1156,1156,1156,1156,104
20231204,132800,131249254,1156,1156,1156,1156,1
20231204,132700,131248098,1156,1156,1156,1156,0
20231204,132600,131248098,1156,1156,1156,1156,0
20231204,132500,131248098,1156,1156,1156,1156,7
20231204,132400,131240006,1156,1156,1156,1156,0
20231204,132300,131240006,1156,1156,1156,1156,0
20231204,132200,131240006,1156,1156,1156,1156,1
20231204,132100,131238850,1153,1153,1153,1153,0
20231204,132000,131238850,1153,1153,1153,1153,0
20231204,131900,131238850,1153,1153,1153,1153,0
20231204,131800,131238850,1153,1153,1153,1153,100
20231204,131700,131123550,1153,1153,1153,1153,150
20231204,131600,130950600,1153,1153,1153,1153,0
20231204,131500,130950600,1153,1153,1153,1153,49
20231204,131400,130894103,1153,1153,1153,1153,5
20231204,131300,130888338,1153,1153,1153,1153,0
20231204,131200,130888338,1153,1153,1153,1153,71
20231204,131100,130806475,1153,1153,1153,1153,0
20231204,131000,130806475,1153,1153,1153,1153,0
20231204,130900,130806475,1153,1153,1153,1153,0
20231204,130800,130806475,1153,1154,1154,1153,640
20231204,130700,130068554,1154,1154,1154,1154,710
20231204,130600,129249214,1156,1156,1156,1156,0
20231204,130500,129249214,1156,1156,1156,1156,0
20231204,130400,129249214,1156,1156,1156,1156,0
20231204,130300,129249214,1156,1156,1156,1156,0
20231204,130200,129249214,1156,1156,1156,1156,0
20231204,130100,129249214,1156,1156,1156,1156,0
20231204,130000,129249214,1156,1156,1156,1156,0
20231204,125900,129249214,1156,1156,1156,1156,100
20231204,125800,129133614,1155,1155,1155,1155,0
20231204,125700,129133614,1155,1155,1155,1155,0
20231204,125600,129133614,1155,1155,1155,1155,0
20231204,125500,129133614,1155,1155,1155,1155,0
20231204,125400,129133614,1155,1155,1155,1155,400
20231204,125300,128671614,1153,1153,1153,1153,0
20231204,125200,128671614,1153,1153,1153,1153,0
20231204,125100,128671614,1153,1153,1153,1153,440
20231204,125000,128164294,1155,1155,1155,1155,0
20231204,124900,128164294,1155,1155,1155,1155,0
20231204,124800,128164294,1155,1155,1155,1155,0
20231204,124700,128164294,1155,1155,1155,1155,0
20231204,124600,128164294,1155,1155,1155,1155,0
20231204,124500,128164294,1155,1155,1155,1155,0
20231204,124400,128164294,1155,1155,1155,1155,141
20231204,124300,128001439,1155,1155,1155,1155,0
20231204,124200,128001439,1155,1153,1155,1153,706
20231204,124100,127187321,1153,1153,1153,1153,0
20231204,124000,127187321,1153,1153,1153,1153,0
20231204,123900,127187321,1153,1153,1153,1153,0
20231204,123800,127187321,1153,1153,1153,1153,100
20231204,123700,127072021,1153,1153,1153,1153,0
20231204,123600,127072021,1153,1153,1153,1153,0
20231204,123500,127072021,1153,1153,1153,1153,0
20231204,123400,127072021,1153,1153,1153,1153,2000
20231204,123300,124766021,1153,1153,1153,1153,1
20231204,123200,124764868,1153,1153,1153,1153,600
20231204,123100,124073068,1152,1152,1152,1152,0
20231204,123000,124073068,1152,1153,1153,1152,863
20231204,122900,123078742,1156,1156,1156,1156,10
20231204,122800,123067182,1152,1152,1152,1152,0
20231204,122700,123067182,1152,1152,1152,1152,0
20231204,122600,123067182,1152,1152,1152,1152,0
20231204,122500,123067182,1152,1152,1152,1152,0
20231204,122400,123067182,1152,1152,1152,1152,0
20231204,122300,123067182,1152,1152,1152,1152,0
20231204,122200,123067182,1152,1152,1152,1152,0
20231204,122100,123067182,1152,1152,1152,1152,0
20231204,122000,123067182,1152,1152,1152,1152,0
20231204,121900,123067182,1152,1152,1152,1152,0
20231204,121800,123067182,1152,1152,1152,1152,0
20231204,121700,123067182,1152,1152,1152,1152,0
20231204,121600,123067182,1152,1152,1152,1152,0
20231204,121500,123067182,1152,1152,1152,1152,0
20231204,121400,123067182,1152,1153,1153,1152,2059
20231204,121300,120694108,1153,1153,1153,1153,1000
20231204,121200,119541108,1153,1153,1153,1153,2000
20231204,121100,117235108,1153,1153,1153,1153,0
20231204,121000,117235108,1153,1153,1153,1153,0
20231204,120900,117235108,1153,1153,1153,1153,1
20231204,120800,117233955,1153,1153,1153,1153,0
20231204,120700,117233955,1153,1153,1153,1153,0
20231204,120600,117233955,1153,1153,1153,1153,0
20231204,120500,117233955,1153,1153,1153,1153,0
20231204,120400,117233955,1153,1153,1153,1153,1500
20231204,120300,115504455,1153,1153,1153,1153,0
20231204,120200,115504455,1153,1153,1153,1153,0
20231204,120100,115504455,1153,1153,1153,1153,0
20231204,120000,115504455,1153,1153,1153,1153,1081
20231204,115900,114258062,1153,1155,1155,1153,2500
20231204,115800,111375362,1153,1153,1153,1153,0
20231204,115700,111375362,1153,1153,1153,1153,0
20231204,115600,111375362,1153,1153,1153,1153,460
20231204,115500,110844982,1156,1156,1156,1156,0
20231204,115400,110844982,1156,1156,1156,1156,0
20231204,115300,110844982,1156,1156,1156,1156,0
20231204,115200,110844982,1156,1156,1156,1156,0
20231204,115100,110844982,1156,1156,1156,1156,0
20231204,115000,110844982,1156,1156,1156,1156,0
20231204,114900,110844982,1156,1156,1156,1156,10
20231204,114800,110833422,1152,1153,1153,1152,250
20231204,114700,110545383,1152,1152,1152,1152,0
20231204,114600,110545383,1152,1152,1152,1152,0
20231204,114500,110545383,1152,1152,1152,1152,0
20231204,114400,110545383,1152,1152,1152,1152,21
20231204,114300,110521191,1152,1152,1152,1152,0
20231204,114200,110521191,1152,1152,1152,1152,0
20231204,114100,110521191,1152,1152,1152,1152,0
20231204,114000,110521191,1152,1152,1152,1152,1000
20231204,113900,109369191,1152,1152,1152,1152,0
20231204,113800,109369191,1152,1152,1152,1152,0
20231204,113700,109369191,1152,1152,1152,1152,792
20231204,113600,108456807,1152,1152,1152,1152,0
20231204,113500,108456807,1152,1152,1152,1152,0
20231204,113400,108456807,1152,1152,1152,1152,0
20231204,113300,108456807,1152,1152,1152,1152,10
20231204,113200,108445287,1152,1152,1152,1152,0
20231204,113100,108445287,1152,1152,1152,1152,0
20231204,113000,108445287,1152,1152,1152,1152,0
20231204,112900,108445287,1152,1152,1152,1152,0
20231204,112800,108445287,1152,1152,1152,1152,0
20231204,112700,108445287,1152,1152,1152,1152,0
20231204,112600,108445287,1152,1152,1152,1152,0
20231204,112500,108445287,1152,1152,1152,1152,0
20231204,112400,108445287,1152,1152,1152,1152,506
20231204,112300,107862375,1152,1152,1152,1152,1000
20231204,112200,106710375,1152,1152,1152,1152,262
20231204,112100,106408551,1155,1155,1155,1155,1
20231204,112000,106407396,1155,1155,1155,1155,0
20231204,111900,106407396,1155,1155,1155,1155,0
20231204,111800,106407396,1155,1155,1155,1155,6
20231204,111700,106400466,1152,1152,1152,1152,128
20231204,111600,106253010,1155,1155,1155,1155,0
20231204,111500,106253010,1155,1155,1155,1155,260
20231204,111400,105952710,1155,1155,1155,1155,0
20231204,111300,105952710,1155,1155,1155,1155,0
20231204,111200,105952710,1155,1155,1155,1155,0
20231204,111100,105952710,1155,1155,1155,1155,12
20231204,111000,105938850,1155,1155,1155,1155,1
20231204,110900,105937695,1155,1155,1155,1155,1
20231204,110800,105936540,1155,1155,1155,1155,0
20231204,110700,105936540,1155,1155,1155,1155,0
20231204,110600,105936540,1155,1155,1155,1155,3
20231204,110500,105933075,1152,1152,1152,1152,0
20231204,110400,105933075,1152,1152,1152,1152,0
20231204,110300,105933075,1152,1152,1152,1152,0
20231204,110200,105933075,1152,1153,1153,1152,1000
20231204,110100,104780939,1152,1152,1152,1152,0
20231204,110000,104780939,1152,1152,1152,1152,0
20231204,105900,104780939,1152,1152,1152,1152,0
20231204,105800,104780939,1152,1152,1152,1152,0
20231204,105700,104780939,1152,1152,1152,1152,0
20231204,105600,104780939,1152,1152,1152,1152,0
20231204,105500,104780939,1152,1152,1152,1152,0
20231204,105400,104780939,1152,1152,1152,1152,0
20231204,105300,104780939,1152,1152,1152,1152,40
20231204,105200,104734859,1152,1152,1152,1152,1
20231204,105100,104733707,1152,1152,1152,1152,0
20231204,105000,104733707,1152,1152,1152,1152,1
20231204,104900,104732555,1151,1151,1151,1151,977
20231204,104800,103608028,1151,1151,1151,1151,0
20231204,104700,103608028,1151,1151,1151,1151,0
20231204,104600,103608028,1151,1151,1151,1151,0
20231204,104500,103608028,1151,1151,1151,1151,104
20231204,104400,103488324,1151,1151,1151,1151,96
20231204,104300,103377828,1152,1152,1152,1152,0
20231204,104200,103377828,1152,1152,1152,1152,457
20231204,104100,102851364,1152,1152,1152,1152,0
20231204,104000,102851364,1152,1152,1152,1152,0
20231204,103900,102851364,1152,1152,1152,1152,1
20231204,103800,102850212,1150,1150,1150,1150,0
20231204,103700,102850212,1150,1150,1150,1150,0
20231204,103600,102850212,1150,1150,1150,1150,0
20231204,103500,102850212,1150,1150,1150,1150,301
20231204,103400,102504062,1150,1150,1150,1150,832
20231204,103300,101547262,1152,1152,1152,1152,0
20231204,103200,101547262,1152,1152,1152,1152,0
20231204,103100,101547262,1152,1152,1152,1152,0
20231204,103000,101547262,1152,1151,1152,1151,3000
20231204,102900,98092388,1152,1152,1152,1152,32
20231204,102800,98055524,1156,1156,1156,1156,0
20231204,102700,98055524,1156,1156,1156,1156,1
20231204,102600,98054368,1156,1156,1156,1156,0
20231204,102500,98054368,1156,1156,1156,1156,3
20231204,102400,98050900,1150,1150,1150,1150,0
20231204,102300,98050900,1150,1150,1150,1150,6
20231204,102200,98044000,1150,1150,1150,1150,0
20231204,102100,98044000,1150,1150,1150,1150,300
20231204,102000,97699000,1150,1150,1150,1150,0
20231204,101900,97699000,1150,1158,1158,1150,2440
20231204,101800,94891726,1151,1151,1151,1151,0
20231204,101700,94891726,1151,1151,1151,1151,59
20231204,101600,94823817,1151,1151,1151,1151,0
20231204,101500,94823817,1151,1151,1151,1151,0
20231204,101400,94823817,1151,1151,1151,1151,0
20231204,101300,94823817,1151,1151,1151,1151,17
20231204,101200,94804250,1159,1159,1159,1159,50
20231204,101100,94746300,1159,1156,1159,1156,210
20231204,101000,94502958,1156,1156,1156,1156,0
20231204,100900,94502958,1156,1156,1156,1156,0
20231204,100800,94502958,1156,1156,1156,1156,0
20231204,100700,94502958,1156,1156,1156,1156,0
20231204,100600,94502958,1156,1156,1156,1156,33
20231204,100500,94464810,1156,1156,1156,1156,10
20231204,100400,94453250,1149,1149,1149,1149,0
20231204,100300,94453250,1149,1149,1149,1149,0
20231204,100200,94453250,1149,1151,1151,1149,1000
20231204,100100,93303801,1150,1150,1150,1150,0
20231204,100000,93303801,1150,1150,1150,1150,0
20231204,095900,93303801,1150,1150,1150,1150,0
20231204,095800,93303801,1150,1150,1150,1150,1
20231204,095700,93302651,1149,1149,1149,1149,0
20231204,095600,93302651,1149,1149,1149,1149,0
20231204,095500,93302651,1149,1149,1149,1149,0
20231204,095400,93302651,1149,1149,1149,1149,1000
20231204,095300,92153651,1149,1149,1149,1149,0
20231204,095200,92153651,1149,1150,1150,1149,300
20231204,095100,91808901,1150,1151,1151,1150,2069
20231204,095000,89429451,1151,1151,1151,1151,1100
20231204,094900,88163351,1150,1150,1150,1150,0
20231204,094800,88163351,1150,1151,1151,1150,450
20231204,094700,87645693,1150,1150,1150,1150,0
20231204,094600,87645693,1150,1150,1150,1150,0
20231204,094500,87645693,1150,1149,1156,1149,513
20231204,094400,87055686,1149,1149,1149,1149,0
20231204,094300,87055686,1149,1149,1149,1149,0
20231204,094200,87055686,1149,1149,1149,1149,1297
20231204,094100,85565433,1156,1152,1156,1152,4146
20231204,094000,80789222,1152,1149,1152,1149,8150
20231204,093900,71424733,1149,1149,1150,1146,4810
20231204,093800,65901588,1152,1151,1152,1151,2001
20231204,093700,63596485,1150,1153,1153,1150,7736
20231204,093600,54692600,1153,1155,1155,1153,4555
20231204,093500,49439174,1156,1156,1156,1156,2
20231204,093400,49436862,1154,1154,1154,1154,600
20231204,093300,48744462,1157,1157,1157,1157,0
20231204,093200,48744462,1157,1154,1157,1154,376
20231204,093100,48310552,1159,1159,1159,1159,6
20231204,093000,48303598,1153,1152,1153,1152,1895
20231204,092900,46119463,1152,1155,1155,1152,4134
20231204,092800,41351567,1156,1159,1159,1156,4521
20231204,092700,36118323,1158,1158,1158,1158,7
20231204,092600,36110217,1166,1166,1166,1166,0
20231204,092500,36110217,1166,1166,1166,1166,9
20231204,092400,36099723,1166,1166,1166,1166,0
20231204,092300,36099723,1166,1160,1166,1158,359
20231204,092200,35683878,1169,1169,1169,1169,0
20231204,092100,35683878,1169,1169,1169,1169,1
20231204,092000,35682709,1171,1171,1171,1171,0
20231204,091900,35682709,1171,1171,1171,1171,16
20231204,091800,35663973,1158,1165,1170,1158,5099
20231204,091700,29712440,1169,1163,1169,1163,992
20231204,091600,28554965,1161,1160,1161,1160,1100
20231204,091500,27278465,1159,1158,1159,1158,181
20231204,091400,27068688,1158,1158,1158,1158,6
20231204,091300,27061740,1158,1153,1158,1153,165
20231204,091200,26871245,1158,1158,1158,1158,0
20231204,091100,26871245,1158,1158,1158,1158,1
20231204,091000,26870087,1158,1151,1158,1151,350
20231204,090900,26467230,1151,1153,1153,1151,5329
20231204,090800,20326560,1154,1155,1155,1154,2930
20231204,090700,16943340,1154,1154,1154,1154,143
20231204,090600,16778318,1154,1154,1154,1154,45
20231204,090500,16726388,1153,1153,1153,1153,4
20231204,090400,16721776,1152,1153,1153,1152,1696
20231204,090300,14766477,1153,1161,1161,1153,4064
20231204,090200,10068239,1154,1156,1156,1154,3926
20231204,090100,5533779,1156,1156,1156,1156,0
20231204,090000,5533779,1156,1156,1163,1156,4787