KissMeData/033170/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,191600,379547749,1213,1213,1213,1213,3846
20240115,191500,379547749,1213,1213,1213,1213,0
20240115,191400,379547749,1213,1213,1213,1213,0
20240115,191300,379547749,1213,1213,1213,1213,0
20240115,191200,379547749,1213,1213,1213,1213,0
20240115,191100,379547749,1213,1213,1213,1213,0
20240115,191000,379547749,1213,1213,1213,1213,0
20240115,190900,379547749,1213,1213,1213,1213,0
20240115,190800,379547749,1213,1213,1213,1213,0
20240115,190700,379547749,1213,1213,1213,1213,0
20240115,190600,379547749,1213,1213,1213,1213,0
20240115,190500,379547749,1213,1213,1213,1213,0
20240115,190400,379547749,1213,1213,1213,1213,0
20240115,190300,379547749,1213,1213,1213,1213,0
20240115,190200,379547749,1213,1213,1213,1213,0
20240115,190100,379547749,1213,1213,1213,1213,0
20240115,190000,379547749,1213,1213,1213,1213,0
20240115,185900,379547749,1213,1213,1213,1213,0
20240115,185800,379547749,1213,1213,1213,1213,0
20240115,185700,379547749,1213,1213,1213,1213,0
20240115,185600,379547749,1213,1213,1213,1213,0
20240115,185500,379547749,1213,1213,1213,1213,0
20240115,185400,379547749,1213,1213,1213,1213,0
20240115,185300,379547749,1213,1213,1213,1213,0
20240115,185200,379547749,1213,1213,1213,1213,0
20240115,185100,379547749,1213,1213,1213,1213,0
20240115,185000,379547749,1213,1213,1213,1213,0
20240115,184900,379547749,1213,1213,1213,1213,0
20240115,184800,379547749,1213,1213,1213,1213,0
20240115,184700,379547749,1213,1213,1213,1213,0
20240115,184600,379547749,1213,1213,1213,1213,3846
20240115,184500,379547749,1213,1213,1213,1213,0
20240115,184400,379547749,1213,1213,1213,1213,0
20240115,184300,379547749,1213,1213,1213,1213,0
20240115,184200,379547749,1213,1213,1213,1213,0
20240115,184100,379547749,1213,1213,1213,1213,0
20240115,184000,379547749,1213,1213,1213,1213,0
20240115,183900,379547749,1213,1213,1213,1213,0
20240115,183800,379547749,1213,1213,1213,1213,0
20240115,183700,379547749,1213,1213,1213,1213,0
20240115,183600,379547749,1213,1213,1213,1213,0
20240115,183500,379547749,1213,1213,1213,1213,0
20240115,183400,379547749,1213,1213,1213,1213,0
20240115,183300,379547749,1213,1213,1213,1213,0
20240115,183200,379547749,1213,1213,1213,1213,0
20240115,183100,379547749,1213,1213,1213,1213,0
20240115,183000,379547749,1213,1213,1213,1213,0
20240115,182900,379547749,1213,1213,1213,1213,0
20240115,182800,379547749,1213,1213,1213,1213,0
20240115,182700,379547749,1213,1213,1213,1213,0
20240115,182600,379547749,1213,1213,1213,1213,0
20240115,182500,379547749,1213,1213,1213,1213,0
20240115,182400,379547749,1213,1213,1213,1213,0
20240115,182300,379547749,1213,1213,1213,1213,0
20240115,182200,379547749,1213,1213,1213,1213,0
20240115,182100,379547749,1213,1213,1213,1213,0
20240115,182000,379547749,1213,1213,1213,1213,0
20240115,181900,379547749,1213,1213,1213,1213,0
20240115,181800,379547749,1213,1213,1213,1213,0
20240115,181700,379547749,1213,1213,1213,1213,0
20240115,181600,379547749,1213,1213,1213,1213,3846
20240115,181500,379547749,1213,1213,1213,1213,0
20240115,181400,379547749,1213,1213,1213,1213,0
20240115,181300,379547749,1213,1213,1213,1213,0
20240115,181200,379547749,1213,1213,1213,1213,0
20240115,181100,379547749,1213,1213,1213,1213,0
20240115,181000,379547749,1213,1213,1213,1213,0
20240115,180900,379547749,1213,1213,1213,1213,0
20240115,180800,379547749,1213,1213,1213,1213,0
20240115,180700,379547749,1213,1213,1213,1213,0
20240115,180600,379547749,1213,1213,1213,1213,0
20240115,180500,379547749,1213,1213,1213,1213,0
20240115,180400,379547749,1213,1213,1213,1213,0
20240115,180300,379547749,1213,1213,1213,1213,0
20240115,180200,379547749,1213,1213,1213,1213,0
20240115,180100,379547749,1213,1213,1213,1213,0
20240115,180000,379547749,1213,1213,1213,1213,0
20240115,175900,379547749,1213,1213,1213,1213,0
20240115,175800,379547749,1213,1213,1213,1213,0
20240115,175700,379547749,1213,1213,1213,1213,0
20240115,175600,379547749,1213,1213,1213,1213,0
20240115,175500,379547749,1213,1213,1213,1213,0
20240115,175400,379547749,1213,1213,1213,1213,0
20240115,175300,379547749,1213,1213,1213,1213,0
20240115,175200,379547749,1213,1213,1213,1213,0
20240115,175100,379547749,1213,1213,1213,1213,0
20240115,175000,379547749,1213,1213,1213,1213,0
20240115,174900,379547749,1213,1213,1213,1213,0
20240115,174800,379547749,1213,1213,1213,1213,0
20240115,174700,379547749,1213,1213,1213,1213,0
20240115,174600,379547749,1213,1213,1213,1213,3846
20240115,174500,379547749,1213,1213,1213,1213,0
20240115,174400,379547749,1213,1213,1213,1213,0
20240115,174300,379547749,1213,1213,1213,1213,0
20240115,174200,379547749,1213,1213,1213,1213,0
20240115,174100,379547749,1213,1213,1213,1213,0
20240115,174000,379547749,1213,1213,1213,1213,0
20240115,173900,379547749,1213,1213,1213,1213,0
20240115,173800,379547749,1213,1213,1213,1213,0
20240115,173700,379547749,1213,1213,1213,1213,0
20240115,173600,379547749,1213,1213,1213,1213,0
20240115,173500,379547749,1213,1213,1213,1213,0
20240115,173400,379547749,1213,1213,1213,1213,0
20240115,173300,379547749,1213,1213,1213,1213,0
20240115,173200,379547749,1213,1213,1213,1213,0
20240115,173100,379547749,1213,1213,1213,1213,0
20240115,173000,379547749,1213,1213,1213,1213,0
20240115,172900,379547749,1213,1213,1213,1213,0
20240115,172800,379547749,1213,1213,1213,1213,0
20240115,172700,379547749,1213,1213,1213,1213,0
20240115,172600,379547749,1213,1213,1213,1213,0
20240115,172500,379547749,1213,1213,1213,1213,0
20240115,172400,379547749,1213,1213,1213,1213,0
20240115,172300,379547749,1213,1213,1213,1213,0
20240115,172200,379547749,1213,1213,1213,1213,0
20240115,172100,379547749,1213,1213,1213,1213,0
20240115,172000,379547749,1213,1213,1213,1213,0
20240115,171900,379547749,1213,1213,1213,1213,0
20240115,171800,379547749,1213,1213,1213,1213,0
20240115,171700,379547749,1213,1213,1213,1213,0
20240115,171600,379547749,1213,1213,1213,1213,3846
20240115,171500,379547749,1213,1213,1213,1213,0
20240115,171400,379547749,1213,1213,1213,1213,0
20240115,171300,379547749,1213,1213,1213,1213,0
20240115,171200,379547749,1213,1213,1213,1213,0
20240115,171100,379547749,1213,1213,1213,1213,0
20240115,171000,379547749,1213,1213,1213,1213,0
20240115,170900,379547749,1213,1213,1213,1213,0
20240115,170800,379547749,1213,1213,1213,1213,0
20240115,170700,379547749,1213,1213,1213,1213,0
20240115,170600,379547749,1213,1213,1213,1213,0
20240115,170500,379547749,1213,1213,1213,1213,0
20240115,170400,379547749,1213,1213,1213,1213,0
20240115,170300,379547749,1213,1213,1213,1213,0
20240115,170200,379547749,1213,1213,1213,1213,0
20240115,170100,379547749,1213,1213,1213,1213,0
20240115,170000,379547749,1213,1213,1213,1213,0
20240115,165900,379547749,1213,1213,1213,1213,0
20240115,165800,379547749,1213,1213,1213,1213,0
20240115,165700,379547749,1213,1213,1213,1213,0
20240115,165600,379547749,1213,1213,1213,1213,0
20240115,165500,379547749,1213,1213,1213,1213,0
20240115,165400,379547749,1213,1213,1213,1213,0
20240115,165300,379547749,1213,1213,1213,1213,0
20240115,165200,379547749,1213,1213,1213,1213,0
20240115,165100,379547749,1213,1213,1213,1213,0
20240115,165000,379547749,1213,1213,1213,1213,0
20240115,164900,379547749,1213,1213,1213,1213,0
20240115,164800,379547749,1213,1213,1213,1213,0
20240115,164700,379547749,1213,1213,1213,1213,0
20240115,164600,379547749,1213,1213,1213,1213,3846
20240115,164500,379547749,1213,1213,1213,1213,0
20240115,164400,379547749,1213,1213,1213,1213,0
20240115,164300,379547749,1213,1213,1213,1213,0
20240115,164200,379547749,1213,1213,1213,1213,0
20240115,164100,379547749,1213,1213,1213,1213,0
20240115,164000,379547749,1213,1213,1213,1213,0
20240115,163900,379547749,1213,1213,1213,1213,0
20240115,163800,379547749,1213,1213,1213,1213,0
20240115,163700,379547749,1213,1213,1213,1213,0
20240115,163600,379547749,1213,1213,1213,1213,0
20240115,163500,379547749,1213,1213,1213,1213,0
20240115,163400,379547749,1213,1213,1213,1213,0
20240115,163300,379547749,1213,1213,1213,1213,0
20240115,163200,379547749,1213,1213,1213,1213,0
20240115,163100,379547749,1213,1213,1213,1213,0
20240115,163000,379547749,1213,1213,1213,1213,0
20240115,162900,379547749,1213,1213,1213,1213,0
20240115,162800,379547749,1213,1213,1213,1213,0
20240115,162700,379547749,1213,1213,1213,1213,0
20240115,162600,379547749,1213,1213,1213,1213,0
20240115,162500,379547749,1213,1213,1213,1213,0
20240115,162400,379547749,1213,1213,1213,1213,0
20240115,162300,379547749,1213,1213,1213,1213,0
20240115,162200,379547749,1213,1213,1213,1213,0
20240115,162100,379547749,1213,1213,1213,1213,0
20240115,162000,379547749,1213,1213,1213,1213,0
20240115,161900,379547749,1213,1213,1213,1213,0
20240115,161800,379547749,1213,1213,1213,1213,0
20240115,161700,379547749,1213,1213,1213,1213,0
20240115,161600,379547749,1213,1213,1213,1213,3846
20240115,161500,379547749,1213,1213,1213,1213,0
20240115,161400,379547749,1213,1213,1213,1213,0
20240115,161300,379547749,1213,1213,1213,1213,0
20240115,161200,379547749,1213,1213,1213,1213,0
20240115,161100,379547749,1213,1213,1213,1213,0
20240115,161000,379547749,1213,1213,1213,1213,0
20240115,160900,379547749,1213,1213,1213,1213,0
20240115,160800,379547749,1213,1213,1213,1213,0
20240115,160700,379547749,1213,1213,1213,1213,0
20240115,160600,379547749,1213,1213,1213,1213,0
20240115,160500,379547749,1213,1213,1213,1213,0
20240115,160400,379547749,1213,1213,1213,1213,0
20240115,160300,379547749,1213,1213,1213,1213,0
20240115,160200,379547749,1213,1213,1213,1213,0
20240115,160100,379547749,1213,1213,1213,1213,0
20240115,160000,379547749,1213,1213,1213,1213,0
20240115,155900,379547749,1213,1213,1213,1213,0
20240115,155800,379547749,1213,1213,1213,1213,0
20240115,155700,379547749,1213,1213,1213,1213,0
20240115,155600,379547749,1213,1213,1213,1213,0
20240115,155500,379547749,1213,1213,1213,1213,0
20240115,155400,379547749,1213,1213,1213,1213,0
20240115,155300,379547749,1213,1213,1213,1213,0
20240115,155200,379547749,1213,1213,1213,1213,0
20240115,155100,379547749,1213,1213,1213,1213,0
20240115,155000,379547749,1213,1213,1213,1213,0
20240115,154900,379547749,1213,1213,1213,1213,0
20240115,154800,379547749,1213,1213,1213,1213,0
20240115,154700,379547749,1213,1213,1213,1213,0
20240115,154600,379547749,1213,1213,1213,1213,3846
20240115,154500,379547749,1213,1213,1213,1213,0
20240115,154400,379547749,1213,1213,1213,1213,0
20240115,154300,379547749,1213,1213,1213,1213,0
20240115,154200,379547749,1213,1213,1213,1213,0
20240115,154100,379547749,1213,1213,1213,1213,0
20240115,154000,379547749,1213,1213,1213,1213,0
20240115,153900,379547749,1213,1213,1213,1213,0
20240115,153800,379547749,1213,1213,1213,1213,0
20240115,153700,379547749,1213,1213,1213,1213,0
20240115,153600,379547749,1213,1213,1213,1213,0
20240115,153500,379547749,1213,1213,1213,1213,0
20240115,153400,379547749,1213,1213,1213,1213,0
20240115,153300,379547749,1213,1213,1213,1213,0
20240115,153200,379547749,1213,1213,1213,1213,0
20240115,153100,379547749,1213,1213,1213,1213,0
20240115,153000,379547749,1213,1213,1213,1213,3846
20240115,152900,374882551,1213,1213,1213,1213,0
20240115,152800,374882551,1213,1213,1213,1213,0
20240115,152700,374882551,1213,1213,1213,1213,0
20240115,152600,374882551,1213,1213,1213,1213,0
20240115,152500,374882551,1213,1213,1213,1213,0
20240115,152400,374882551,1213,1213,1213,1213,0
20240115,152300,374882551,1213,1213,1213,1213,0
20240115,152200,374882551,1213,1213,1213,1213,0
20240115,152100,374882551,1213,1213,1213,1213,0
20240115,152000,374882551,1213,1213,1213,1213,0
20240115,151900,374882551,1213,1212,1213,1212,783
20240115,151800,373933464,1212,1212,1212,1212,100
20240115,151700,373812264,1212,1212,1212,1212,500
20240115,151600,373206264,1211,1211,1211,1211,8489
20240115,151500,362926085,1211,1211,1211,1211,1092
20240115,151400,361603673,1211,1211,1211,1211,1292
20240115,151300,360039061,1210,1210,1210,1210,236
20240115,151200,359753501,1210,1210,1210,1210,200
20240115,151100,359511501,1210,1210,1210,1210,0
20240115,151000,359511501,1210,1210,1210,1210,1500
20240115,150900,357696501,1211,1211,1211,1211,0
20240115,150800,357696501,1211,1211,1211,1211,361
20240115,150700,357259330,1207,1211,1211,1207,94
20240115,150600,357145616,1211,1211,1211,1211,2
20240115,150500,357143194,1206,1207,1207,1206,1500
20240115,150400,355333008,1207,1211,1211,1207,45
20240115,150300,355278525,1211,1211,1211,1211,0
20240115,150200,355278525,1211,1210,1211,1210,1000
20240115,150100,354067798,1210,1210,1210,1210,183
20240115,150000,353846368,1210,1210,1210,1210,4
20240115,145900,353841528,1205,1209,1209,1205,2110
20240115,145800,351298120,1209,1209,1209,1209,0
20240115,145700,351298120,1209,1209,1209,1209,1
20240115,145600,351296911,1206,1208,1208,1206,410
20240115,145500,350802441,1209,1209,1209,1209,420
20240115,145400,350294661,1209,1209,1209,1209,0
20240115,145300,350294661,1209,1209,1209,1209,0
20240115,145200,350294661,1209,1209,1209,1209,0
20240115,145100,350294661,1209,1209,1209,1209,100
20240115,145000,350173761,1210,1210,1210,1210,0
20240115,144900,350173761,1210,1205,1210,1205,1732
20240115,144800,348086696,1205,1205,1205,1205,0
20240115,144700,348086696,1205,1208,1208,1205,10835
20240115,144600,335021130,1210,1210,1210,1210,12
20240115,144500,335006610,1211,1211,1211,1211,1
20240115,144400,335005399,1208,1208,1208,1208,1000
20240115,144300,333797399,1211,1211,1211,1211,9
20240115,144200,333786500,1211,1211,1211,1211,53
20240115,144100,333722317,1211,1208,1211,1208,11766
20240115,144000,319508983,1208,1208,1208,1208,6200
20240115,143900,312019383,1205,1205,1205,1205,0
20240115,143800,312019383,1205,1206,1206,1205,20
20240115,143700,311995271,1206,1206,1206,1206,2400
20240115,143600,309100871,1206,1210,1210,1206,52849
20240115,143500,245219245,1210,1210,1210,1210,1091
20240115,143400,243899135,1211,1211,1211,1211,0
20240115,143300,243899135,1211,1212,1212,1211,4815
20240115,143200,238068130,1212,1212,1212,1212,0
20240115,143100,238068130,1212,1212,1212,1212,0
20240115,143000,238068130,1212,1212,1212,1212,32
20240115,142900,238029346,1212,1212,1212,1212,225
20240115,142800,237756646,1212,1212,1212,1212,0
20240115,142700,237756646,1212,1212,1212,1212,500
20240115,142600,237150646,1212,1212,1212,1212,10
20240115,142500,237138526,1211,1211,1211,1211,473
20240115,142400,236565723,1211,1211,1211,1211,100
20240115,142300,236444623,1211,1211,1211,1211,1649
20240115,142200,234447684,1211,1211,1211,1211,0
20240115,142100,234447684,1211,1212,1212,1211,2300
20240115,142000,231661884,1211,1211,1211,1211,0
20240115,141900,231661884,1211,1211,1211,1211,0
20240115,141800,231661884,1211,1211,1211,1211,240
20240115,141700,231371244,1211,1211,1211,1211,610
20240115,141600,230632534,1211,1212,1212,1211,319
20240115,141500,230245992,1211,1211,1211,1211,0
20240115,141400,230245992,1211,1211,1211,1211,707
20240115,141300,229389815,1211,1211,1211,1211,37
20240115,141200,229345008,1213,1213,1213,1213,0
20240115,141100,229345008,1213,1213,1213,1213,0
20240115,141000,229345008,1213,1212,1213,1212,2353
20240115,140900,226491219,1213,1213,1213,1213,0
20240115,140800,226491219,1213,1213,1213,1213,0
20240115,140700,226491219,1213,1213,1213,1213,10
20240115,140600,226479089,1212,1212,1212,1212,0
20240115,140500,226479089,1212,1212,1212,1212,500
20240115,140400,225873089,1213,1213,1213,1213,0
20240115,140300,225873089,1213,1213,1213,1213,1
20240115,140200,225871876,1212,1212,1212,1212,0
20240115,140100,225871876,1212,1212,1212,1212,0
20240115,140000,225871876,1212,1211,1212,1211,750
20240115,135900,224963043,1211,1211,1211,1211,0
20240115,135800,224963043,1211,1211,1211,1211,0
20240115,135700,224963043,1211,1212,1212,1211,107
20240115,135600,224833366,1212,1212,1212,1212,50
20240115,135500,224772766,1211,1211,1211,1211,1
20240115,135400,224771555,1212,1212,1212,1212,60
20240115,135300,224698835,1212,1212,1212,1212,207
20240115,135200,224447951,1211,1211,1211,1211,5000
20240115,135100,218392951,1211,1211,1211,1211,0
20240115,135000,218392951,1211,1211,1211,1211,0
20240115,134900,218392951,1211,1211,1211,1211,30
20240115,134800,218356621,1211,1211,1211,1211,0
20240115,134700,218356621,1211,1211,1211,1211,0
20240115,134600,218356621,1211,1211,1211,1211,2470
20240115,134500,215365451,1211,1211,1211,1211,471
20240115,134400,214795070,1211,1211,1211,1211,202
20240115,134300,214550448,1211,1211,1211,1211,0
20240115,134200,214550448,1211,1211,1211,1211,60
20240115,134100,214477788,1211,1211,1211,1211,9268
20240115,134000,203254240,1211,1211,1211,1211,90
20240115,133900,203145250,1211,1211,1211,1211,0
20240115,133800,203145250,1211,1211,1211,1211,0
20240115,133700,203145250,1211,1211,1211,1211,500
20240115,133600,202539750,1212,1212,1212,1212,102
20240115,133500,202416126,1212,1212,1212,1212,0
20240115,133400,202416126,1212,1212,1212,1212,0
20240115,133300,202416126,1212,1212,1212,1212,0
20240115,133200,202416126,1212,1212,1212,1212,428
20240115,133100,201897390,1212,1212,1212,1212,335
20240115,133000,201491370,1213,1213,1213,1213,0
20240115,132900,201491370,1213,1213,1213,1213,3
20240115,132800,201487731,1213,1213,1213,1213,9
20240115,132700,201476814,1212,1212,1212,1212,411
20240115,132600,200978682,1211,1211,1211,1211,276
20240115,132500,200644446,1212,1212,1212,1212,50
20240115,132400,200583846,1212,1212,1212,1212,16
20240115,132300,200564454,1212,1212,1212,1212,1000
20240115,132200,199352454,1211,1211,1211,1211,17
20240115,132100,199331867,1211,1211,1211,1211,0
20240115,132000,199331867,1211,1211,1211,1211,0
20240115,131900,199331867,1211,1211,1211,1211,0
20240115,131800,199331867,1211,1211,1211,1211,0
20240115,131700,199331867,1211,1211,1211,1211,0
20240115,131600,199331867,1211,1211,1211,1211,0
20240115,131500,199331867,1211,1211,1211,1211,1000
20240115,131400,198120867,1211,1211,1211,1211,0
20240115,131300,198120867,1211,1211,1211,1211,795
20240115,131200,197158122,1212,1212,1212,1212,505
20240115,131100,196546062,1213,1213,1213,1213,12
20240115,131000,196531506,1213,1213,1213,1213,0
20240115,130900,196531506,1213,1213,1213,1213,0
20240115,130800,196531506,1213,1213,1213,1213,0
20240115,130700,196531506,1213,1213,1213,1213,1
20240115,130600,196530293,1211,1212,1212,1211,800
20240115,130500,195561020,1213,1212,1213,1212,544
20240115,130400,194901690,1212,1212,1212,1212,3002
20240115,130300,191263266,1212,1212,1212,1212,1978
20240115,130200,188865930,1213,1213,1213,1213,1
20240115,130100,188864717,1213,1213,1213,1213,0
20240115,130000,188864717,1213,1213,1213,1213,17
20240115,125900,188844096,1213,1213,1213,1213,2
20240115,125800,188841670,1213,1213,1213,1213,0
20240115,125700,188841670,1213,1213,1213,1213,0
20240115,125600,188841670,1213,1212,1213,1212,8000
20240115,125500,179137846,1212,1212,1212,1212,0
20240115,125400,179137846,1212,1212,1212,1212,855
20240115,125300,178101586,1212,1212,1212,1212,292
20240115,125200,177747682,1212,1212,1212,1211,221
20240115,125100,177479843,1212,1212,1212,1212,0
20240115,125000,177479843,1212,1212,1212,1212,0
20240115,124900,177479843,1212,1212,1212,1212,0
20240115,124800,177479843,1212,1212,1212,1212,2413
20240115,124700,174555287,1213,1213,1213,1213,0
20240115,124600,174555287,1213,1213,1213,1213,45
20240115,124500,174500702,1213,1213,1213,1213,100
20240115,124400,174379402,1213,1213,1213,1213,1000
20240115,124300,173166402,1213,1213,1213,1213,2
20240115,124200,173163976,1212,1212,1212,1212,0
20240115,124100,173163976,1212,1212,1212,1212,0
20240115,124000,173163976,1212,1212,1212,1212,860
20240115,123900,172121656,1212,1212,1213,1212,638
20240115,123800,171348233,1213,1213,1213,1213,0
20240115,123700,171348233,1213,1213,1213,1213,0
20240115,123600,171348233,1213,1213,1213,1213,1
20240115,123500,171347020,1214,1212,1214,1212,2001
20240115,123400,168921806,1212,1212,1212,1212,1280
20240115,123300,167370446,1212,1212,1212,1212,811
20240115,123200,166387514,1213,1213,1213,1213,0
20240115,123100,166387514,1213,1213,1213,1213,50
20240115,123000,166326864,1212,1212,1212,1212,0
20240115,122900,166326864,1212,1212,1212,1212,0
20240115,122800,166326864,1212,1212,1212,1212,0
20240115,122700,166326864,1212,1213,1213,1212,5688
20240115,122600,159433006,1213,1213,1213,1213,50
20240115,122500,159372356,1213,1215,1215,1213,2585
20240115,122400,156236711,1215,1215,1215,1215,0
20240115,122300,156236711,1215,1215,1215,1215,25
20240115,122200,156206336,1215,1215,1215,1215,10
20240115,122100,156194186,1216,1216,1216,1216,0
20240115,122000,156194186,1216,1216,1216,1216,0
20240115,121900,156194186,1216,1216,1216,1216,31
20240115,121800,156156490,1216,1216,1216,1216,0
20240115,121700,156156490,1216,1216,1216,1216,0
20240115,121600,156156490,1216,1213,1216,1213,600
20240115,121500,155428390,1216,1216,1216,1216,100
20240115,121400,155306790,1213,1216,1216,1213,2400
20240115,121300,152391844,1216,1215,1216,1215,444
20240115,121200,151851961,1217,1217,1217,1217,0
20240115,121100,151851961,1217,1217,1217,1217,1
20240115,121000,151850744,1217,1217,1217,1217,0
20240115,120900,151850744,1217,1217,1217,1217,0
20240115,120800,151850744,1217,1217,1217,1217,0
20240115,120700,151850744,1217,1217,1217,1217,0
20240115,120600,151850744,1217,1217,1217,1217,10000
20240115,120500,139680744,1217,1217,1217,1217,600
20240115,120400,138950544,1217,1217,1217,1217,9
20240115,120300,138939591,1217,1216,1217,1216,1427
20240115,120200,137203383,1216,1216,1216,1216,0
20240115,120100,137203383,1216,1216,1216,1216,21
20240115,120000,137177847,1215,1215,1215,1215,30
20240115,115900,137141397,1215,1215,1215,1215,5
20240115,115800,137135322,1216,1216,1216,1216,28
20240115,115700,137101274,1216,1216,1216,1216,2
20240115,115600,137098842,1217,1217,1217,1217,0
20240115,115500,137098842,1217,1217,1217,1217,0
20240115,115400,137098842,1217,1217,1217,1217,1
20240115,115300,137097625,1217,1217,1217,1217,1
20240115,115200,137096408,1217,1217,1217,1217,0
20240115,115100,137096408,1217,1217,1217,1217,0
20240115,115000,137096408,1217,1217,1217,1217,0
20240115,114900,137096408,1217,1217,1217,1217,1
20240115,114800,137095191,1217,1217,1217,1217,0
20240115,114700,137095191,1217,1217,1217,1217,1
20240115,114600,137093974,1215,1215,1215,1215,0
20240115,114500,137093974,1215,1215,1215,1215,0
20240115,114400,137093974,1215,1215,1215,1215,76
20240115,114300,137001634,1215,1215,1215,1215,250
20240115,114200,136697884,1215,1215,1215,1215,0
20240115,114100,136697884,1215,1215,1215,1215,34
20240115,114000,136656574,1217,1217,1217,1217,0
20240115,113900,136656574,1217,1217,1217,1217,30
20240115,113800,136620064,1217,1217,1217,1217,0
20240115,113700,136620064,1217,1217,1217,1217,0
20240115,113600,136620064,1217,1217,1217,1217,42
20240115,113500,136568950,1217,1217,1217,1217,10
20240115,113400,136556780,1217,1217,1217,1217,0
20240115,113300,136556780,1217,1217,1217,1217,0
20240115,113200,136556780,1217,1217,1217,1217,0
20240115,113100,136556780,1217,1217,1217,1217,0
20240115,113000,136556780,1217,1217,1217,1217,20
20240115,112900,136532440,1217,1217,1217,1217,0
20240115,112800,136532440,1217,1217,1217,1217,0
20240115,112700,136532440,1217,1217,1217,1217,10
20240115,112600,136520270,1213,1213,1213,1213,0
20240115,112500,136520270,1213,1213,1213,1213,892
20240115,112400,135438274,1212,1212,1212,1212,0
20240115,112300,135438274,1212,1212,1212,1212,2
20240115,112200,135435850,1213,1213,1213,1213,0
20240115,112100,135435850,1213,1213,1213,1213,0
20240115,112000,135435850,1213,1213,1213,1213,0
20240115,111900,135435850,1213,1213,1213,1213,1
20240115,111800,135434637,1213,1212,1213,1212,122
20240115,111700,135286666,1212,1212,1212,1212,30
20240115,111600,135250306,1212,1212,1212,1212,0
20240115,111500,135250306,1212,1211,1212,1211,508
20240115,111400,134635108,1212,1212,1212,1212,693
20240115,111300,133795192,1213,1213,1213,1213,0
20240115,111200,133795192,1213,1213,1213,1213,27
20240115,111100,133762441,1213,1213,1213,1213,0
20240115,111000,133762441,1213,1213,1213,1213,200
20240115,110900,133519841,1212,1212,1212,1212,0
20240115,110800,133519841,1212,1212,1212,1212,0
20240115,110700,133519841,1212,1212,1212,1212,0
20240115,110600,133519841,1212,1212,1212,1212,0
20240115,110500,133519841,1212,1212,1212,1212,0
20240115,110400,133519841,1212,1212,1212,1212,11
20240115,110300,133506509,1211,1213,1213,1211,2778
20240115,110200,130142247,1213,1213,1213,1213,0
20240115,110100,130142247,1213,1213,1213,1213,236
20240115,110000,129855979,1213,1213,1213,1213,2
20240115,105900,129853553,1211,1211,1211,1211,0
20240115,105800,129853553,1211,1211,1211,1211,0
20240115,105700,129853553,1211,1211,1213,1211,646
20240115,105600,129071213,1211,1212,1212,1211,8220
20240115,105500,119108608,1212,1212,1212,1212,5110
20240115,105400,112915288,1213,1213,1213,1213,2089
20240115,105300,110381331,1213,1213,1213,1213,0
20240115,105200,110381331,1213,1213,1213,1213,0
20240115,105100,110381331,1213,1213,1213,1213,0
20240115,105000,110381331,1213,1213,1213,1213,0
20240115,104900,110381331,1213,1213,1213,1213,0
20240115,104800,110381331,1213,1213,1213,1213,0
20240115,104700,110381331,1213,1217,1217,1213,6698
20240115,104600,102252235,1217,1217,1217,1217,1
20240115,104500,102251018,1214,1214,1214,1214,10
20240115,104400,102238878,1213,1213,1213,1213,463
20240115,104300,101677259,1215,1214,1215,1214,847
20240115,104200,100648951,1218,1218,1218,1218,0
20240115,104100,100648951,1218,1218,1218,1218,0
20240115,104000,100648951,1218,1214,1218,1214,2
20240115,103900,100646519,1214,1214,1214,1214,0
20240115,103800,100646519,1214,1216,1216,1214,2545
20240115,103700,97554477,1218,1218,1218,1218,1
20240115,103600,97553259,1218,1216,1218,1216,1100
20240115,103500,96215459,1216,1216,1216,1216,36
20240115,103400,96171683,1216,1216,1216,1216,0
20240115,103300,96171683,1216,1216,1216,1216,71
20240115,103200,96085347,1216,1217,1217,1216,57
20240115,103100,96016019,1217,1217,1217,1216,2091
20240115,103000,93472363,1217,1216,1217,1216,527
20240115,102900,92831516,1217,1217,1217,1217,0
20240115,102800,92831516,1217,1217,1217,1217,1895
20240115,102700,90525301,1218,1218,1218,1218,0
20240115,102600,90525301,1218,1218,1218,1218,1538
20240115,102500,88652017,1219,1219,1219,1219,3
20240115,102400,88648360,1219,1219,1219,1219,41
20240115,102300,88598381,1219,1219,1219,1219,0
20240115,102200,88598381,1219,1219,1219,1219,824
20240115,102100,87593925,1220,1221,1221,1220,2684
20240115,102000,84318347,1221,1221,1221,1221,471
20240115,101900,83743256,1221,1221,1221,1221,0
20240115,101800,83743256,1221,1222,1222,1221,40
20240115,101700,83694378,1222,1222,1222,1222,72
20240115,101600,83606394,1222,1222,1222,1222,0
20240115,101500,83606394,1222,1222,1222,1222,39
20240115,101400,83558736,1223,1223,1223,1223,1
20240115,101300,83557513,1223,1223,1223,1223,1
20240115,101200,83556290,1218,1218,1218,1218,0
20240115,101100,83556290,1218,1218,1218,1218,0
20240115,101000,83556290,1218,1218,1218,1218,0
20240115,100900,83556290,1218,1218,1218,1218,3
20240115,100800,83552636,1218,1218,1218,1218,140
20240115,100700,83382116,1217,1217,1217,1217,0
20240115,100600,83382116,1217,1217,1217,1217,0
20240115,100500,83382116,1217,1224,1224,1217,2174
20240115,100400,80732490,1220,1220,1220,1220,0
20240115,100300,80732490,1220,1223,1223,1220,2607
20240115,100200,77549229,1220,1220,1220,1220,859
20240115,100100,76501249,1220,1220,1220,1220,5
20240115,100000,76495149,1220,1221,1221,1220,1700
20240115,095900,74420796,1220,1220,1220,1220,0
20240115,095800,74420796,1220,1220,1220,1220,502
20240115,095700,73808356,1220,1220,1220,1220,0
20240115,095600,73808356,1220,1222,1222,1220,200
20240115,095500,73564178,1223,1223,1223,1223,0
20240115,095400,73564178,1223,1223,1223,1223,147
20240115,095300,73384397,1223,1223,1223,1223,100
20240115,095200,73262097,1223,1223,1223,1223,0
20240115,095100,73262097,1223,1223,1223,1223,1
20240115,095000,73260874,1221,1223,1223,1221,360
20240115,094900,72820714,1224,1224,1224,1224,0
20240115,094800,72820714,1224,1224,1224,1224,0
20240115,094700,72820714,1224,1224,1224,1224,0
20240115,094600,72820714,1224,1224,1224,1224,0
20240115,094500,72820714,1224,1224,1224,1224,0
20240115,094400,72820714,1224,1223,1224,1223,32
20240115,094300,72781552,1223,1224,1224,1223,55
20240115,094200,72714237,1224,1224,1224,1224,12
20240115,094100,72699549,1221,1221,1221,1221,472
20240115,094000,72123237,1221,1221,1221,1221,1
20240115,093900,72122016,1221,1221,1221,1221,0
20240115,093800,72122016,1221,1221,1221,1221,42
20240115,093700,72070734,1221,1221,1221,1221,4320
20240115,093600,66796014,1221,1222,1222,1221,1201
20240115,093500,65329468,1224,1224,1224,1224,250
20240115,093400,65023468,1224,1224,1224,1224,10
20240115,093300,65011228,1224,1224,1224,1224,15
20240115,093200,64992868,1221,1221,1221,1221,3
20240115,093100,64989205,1224,1223,1224,1223,928
20240115,093000,63853833,1224,1224,1224,1224,10
20240115,092900,63841593,1224,1223,1224,1217,1671
20240115,092800,61799782,1217,1218,1218,1217,861
20240115,092700,60751546,1223,1223,1223,1223,100
20240115,092600,60629246,1223,1223,1224,1223,1796
20240115,092500,58431597,1223,1222,1223,1222,30
20240115,092400,58394913,1222,1221,1222,1221,188
20240115,092300,58165178,1216,1216,1216,1216,0
20240115,092200,58165178,1216,1216,1216,1216,200
20240115,092100,57921978,1215,1215,1215,1215,1000
20240115,092000,56706978,1215,1215,1215,1215,100
20240115,091900,56585478,1215,1215,1215,1215,0
20240115,091800,56585478,1215,1215,1215,1215,500
20240115,091700,55977978,1213,1224,1224,1213,3021
20240115,091600,52310115,1224,1224,1224,1224,200
20240115,091500,52065315,1224,1223,1224,1223,301
20240115,091400,51696926,1222,1222,1222,1222,2934
20240115,091300,48111578,1221,1221,1221,1221,500
20240115,091200,47501078,1213,1213,1213,1213,0
20240115,091100,47501078,1213,1222,1222,1213,1000
20240115,091000,46283558,1222,1213,1222,1212,483
20240115,090900,45697909,1212,1212,1212,1212,0
20240115,090800,45697909,1212,1212,1212,1212,0
20240115,090700,45697909,1212,1215,1215,1211,19243
20240115,090600,22379733,1220,1212,1220,1211,1233
20240115,090500,20885389,1212,1213,1213,1212,2624
20240115,090400,17704868,1215,1215,1221,1213,9682
20240115,090300,5941119,1215,1215,1215,1214,413
20240115,090200,5439344,1224,1224,1224,1224,0
20240115,090100,5439344,1224,1219,1224,1215,1301
20240115,090000,3853980,1220,1220,1220,1220,3158