KissMeData/033170/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,191600,1044215144,1283,1283,1283,1283,53973
20240109,191500,1044215144,1283,1283,1283,1283,0
20240109,191400,1044215144,1283,1283,1283,1283,0
20240109,191300,1044215144,1283,1283,1283,1283,0
20240109,191200,1044215144,1283,1283,1283,1283,0
20240109,191100,1044215144,1283,1283,1283,1283,0
20240109,191000,1044215144,1283,1283,1283,1283,0
20240109,190900,1044215144,1283,1283,1283,1283,0
20240109,190800,1044215144,1283,1283,1283,1283,0
20240109,190700,1044215144,1283,1283,1283,1283,0
20240109,190600,1044215144,1283,1283,1283,1283,0
20240109,190500,1044215144,1283,1283,1283,1283,0
20240109,190400,1044215144,1283,1283,1283,1283,0
20240109,190300,1044215144,1283,1283,1283,1283,0
20240109,190200,1044215144,1283,1283,1283,1283,0
20240109,190100,1044215144,1283,1283,1283,1283,0
20240109,190000,1044215144,1283,1283,1283,1283,0
20240109,185900,1044215144,1283,1283,1283,1283,0
20240109,185800,1044215144,1283,1283,1283,1283,0
20240109,185700,1044215144,1283,1283,1283,1283,0
20240109,185600,1044215144,1283,1283,1283,1283,0
20240109,185500,1044215144,1283,1283,1283,1283,0
20240109,185400,1044215144,1283,1283,1283,1283,0
20240109,185300,1044215144,1283,1283,1283,1283,0
20240109,185200,1044215144,1283,1283,1283,1283,0
20240109,185100,1044215144,1283,1283,1283,1283,0
20240109,185000,1044215144,1283,1283,1283,1283,0
20240109,184900,1044215144,1283,1283,1283,1283,0
20240109,184800,1044215144,1283,1283,1283,1283,0
20240109,184700,1044215144,1283,1283,1283,1283,0
20240109,184600,1044215144,1283,1283,1283,1283,53973
20240109,184500,1044215144,1283,1283,1283,1283,0
20240109,184400,1044215144,1283,1283,1283,1283,0
20240109,184300,1044215144,1283,1283,1283,1283,0
20240109,184200,1044215144,1283,1283,1283,1283,0
20240109,184100,1044215144,1283,1283,1283,1283,0
20240109,184000,1044215144,1283,1283,1283,1283,0
20240109,183900,1044215144,1283,1283,1283,1283,0
20240109,183800,1044215144,1283,1283,1283,1283,0
20240109,183700,1044215144,1283,1283,1283,1283,0
20240109,183600,1044215144,1283,1283,1283,1283,0
20240109,183500,1044215144,1283,1283,1283,1283,0
20240109,183400,1044215144,1283,1283,1283,1283,0
20240109,183300,1044215144,1283,1283,1283,1283,0
20240109,183200,1044215144,1283,1283,1283,1283,0
20240109,183100,1044215144,1283,1283,1283,1283,0
20240109,183000,1044215144,1283,1283,1283,1283,0
20240109,182900,1044215144,1283,1283,1283,1283,0
20240109,182800,1044215144,1283,1283,1283,1283,0
20240109,182700,1044215144,1283,1283,1283,1283,0
20240109,182600,1044215144,1283,1283,1283,1283,0
20240109,182500,1044215144,1283,1283,1283,1283,0
20240109,182400,1044215144,1283,1283,1283,1283,0
20240109,182300,1044215144,1283,1283,1283,1283,0
20240109,182200,1044215144,1283,1283,1283,1283,0
20240109,182100,1044215144,1283,1283,1283,1283,0
20240109,182000,1044215144,1283,1283,1283,1283,0
20240109,181900,1044215144,1283,1283,1283,1283,0
20240109,181800,1044215144,1283,1283,1283,1283,0
20240109,181700,1044215144,1283,1283,1283,1283,0
20240109,181600,1044215144,1283,1283,1283,1283,53973
20240109,181500,1044215144,1283,1283,1283,1283,0
20240109,181400,1044215144,1283,1283,1283,1283,0
20240109,181300,1044215144,1283,1283,1283,1283,0
20240109,181200,1044215144,1283,1283,1283,1283,0
20240109,181100,1044215144,1283,1283,1283,1283,0
20240109,181000,1044215144,1283,1283,1283,1283,0
20240109,180900,1044215144,1283,1283,1283,1283,0
20240109,180800,1044215144,1283,1283,1283,1283,0
20240109,180700,1044215144,1283,1283,1283,1283,0
20240109,180600,1044215144,1283,1283,1283,1283,0
20240109,180500,1044215144,1283,1283,1283,1283,0
20240109,180400,1044215144,1283,1283,1283,1283,0
20240109,180300,1044215144,1283,1283,1283,1283,0
20240109,180200,1044215144,1283,1283,1283,1283,0
20240109,180100,1044215144,1283,1283,1283,1283,0
20240109,180000,1044215144,1283,1283,1283,1283,0
20240109,175900,1044215144,1283,1283,1283,1283,0
20240109,175800,1044215144,1283,1283,1283,1283,0
20240109,175700,1044215144,1283,1283,1283,1283,0
20240109,175600,1044215144,1283,1283,1283,1283,0
20240109,175500,1044215144,1283,1283,1283,1283,0
20240109,175400,1044215144,1283,1283,1283,1283,0
20240109,175300,1044215144,1283,1283,1283,1283,0
20240109,175200,1044215144,1283,1283,1283,1283,0
20240109,175100,1044215144,1283,1283,1283,1283,0
20240109,175000,1044215144,1283,1283,1283,1283,0
20240109,174900,1044215144,1283,1283,1283,1283,0
20240109,174800,1044215144,1283,1283,1283,1283,0
20240109,174700,1044215144,1283,1283,1283,1283,0
20240109,174600,1044215144,1283,1283,1283,1283,53973
20240109,174500,1044215144,1283,1283,1283,1283,0
20240109,174400,1044215144,1283,1283,1283,1283,0
20240109,174300,1044215144,1283,1283,1283,1283,0
20240109,174200,1044215144,1283,1283,1283,1283,0
20240109,174100,1044215144,1283,1283,1283,1283,0
20240109,174000,1044215144,1283,1283,1283,1283,0
20240109,173900,1044215144,1283,1283,1283,1283,0
20240109,173800,1044215144,1283,1283,1283,1283,0
20240109,173700,1044215144,1283,1283,1283,1283,0
20240109,173600,1044215144,1283,1283,1283,1283,0
20240109,173500,1044215144,1283,1283,1283,1283,0
20240109,173400,1044215144,1283,1283,1283,1283,0
20240109,173300,1044215144,1283,1283,1283,1283,0
20240109,173200,1044215144,1283,1283,1283,1283,0
20240109,173100,1044215144,1283,1283,1283,1283,0
20240109,173000,1044215144,1283,1283,1283,1283,0
20240109,172900,1044215144,1283,1283,1283,1283,0
20240109,172800,1044215144,1283,1283,1283,1283,0
20240109,172700,1044215144,1283,1283,1283,1283,0
20240109,172600,1044215144,1283,1283,1283,1283,0
20240109,172500,1044215144,1283,1283,1283,1283,0
20240109,172400,1044215144,1283,1283,1283,1283,0
20240109,172300,1044215144,1283,1283,1283,1283,0
20240109,172200,1044215144,1283,1283,1283,1283,0
20240109,172100,1044215144,1283,1283,1283,1283,0
20240109,172000,1044215144,1283,1283,1283,1283,0
20240109,171900,1044215144,1283,1283,1283,1283,0
20240109,171800,1044215144,1283,1283,1283,1283,0
20240109,171700,1044215144,1283,1283,1283,1283,0
20240109,171600,1044215144,1283,1283,1283,1283,53973
20240109,171500,1044215144,1283,1283,1283,1283,0
20240109,171400,1044215144,1283,1283,1283,1283,0
20240109,171300,1044215144,1283,1283,1283,1283,0
20240109,171200,1044215144,1283,1283,1283,1283,0
20240109,171100,1044215144,1283,1283,1283,1283,0
20240109,171000,1044215144,1283,1283,1283,1283,0
20240109,170900,1044215144,1283,1283,1283,1283,0
20240109,170800,1044215144,1283,1283,1283,1283,0
20240109,170700,1044215144,1283,1283,1283,1283,0
20240109,170600,1044215144,1283,1283,1283,1283,0
20240109,170500,1044215144,1283,1283,1283,1283,0
20240109,170400,1044215144,1283,1283,1283,1283,0
20240109,170300,1044215144,1283,1283,1283,1283,0
20240109,170200,1044215144,1283,1283,1283,1283,0
20240109,170100,1044215144,1283,1283,1283,1283,0
20240109,170000,1044215144,1283,1283,1283,1283,0
20240109,165900,1044215144,1283,1283,1283,1283,0
20240109,165800,1044215144,1283,1283,1283,1283,0
20240109,165700,1044215144,1283,1283,1283,1283,0
20240109,165600,1044215144,1283,1283,1283,1283,0
20240109,165500,1044215144,1283,1283,1283,1283,0
20240109,165400,1044215144,1283,1283,1283,1283,0
20240109,165300,1044215144,1283,1283,1283,1283,0
20240109,165200,1044215144,1283,1283,1283,1283,0
20240109,165100,1044215144,1283,1283,1283,1283,0
20240109,165000,1044215144,1283,1283,1283,1283,0
20240109,164900,1044215144,1283,1283,1283,1283,0
20240109,164800,1044215144,1283,1283,1283,1283,0
20240109,164700,1044215144,1283,1283,1283,1283,0
20240109,164600,1044215144,1283,1283,1283,1283,53973
20240109,164500,1044215144,1283,1283,1283,1283,0
20240109,164400,1044215144,1283,1283,1283,1283,0
20240109,164300,1044215144,1283,1283,1283,1283,0
20240109,164200,1044215144,1283,1283,1283,1283,0
20240109,164100,1044215144,1283,1283,1283,1283,0
20240109,164000,1044215144,1283,1283,1283,1283,0
20240109,163900,1044215144,1283,1283,1283,1283,0
20240109,163800,1044215144,1283,1283,1283,1283,0
20240109,163700,1044215144,1283,1283,1283,1283,0
20240109,163600,1044215144,1283,1283,1283,1283,0
20240109,163500,1044215144,1283,1283,1283,1283,0
20240109,163400,1044215144,1283,1283,1283,1283,0
20240109,163300,1044215144,1283,1283,1283,1283,0
20240109,163200,1044215144,1283,1283,1283,1283,0
20240109,163100,1044215144,1283,1283,1283,1283,0
20240109,163000,1044215144,1283,1283,1283,1283,0
20240109,162900,1044215144,1283,1283,1283,1283,0
20240109,162800,1044215144,1283,1283,1283,1283,0
20240109,162700,1044215144,1283,1283,1283,1283,0
20240109,162600,1044215144,1283,1283,1283,1283,0
20240109,162500,1044215144,1283,1283,1283,1283,0
20240109,162400,1044215144,1283,1283,1283,1283,0
20240109,162300,1044215144,1283,1283,1283,1283,0
20240109,162200,1044215144,1283,1283,1283,1283,0
20240109,162100,1044215144,1283,1283,1283,1283,0
20240109,162000,1044215144,1283,1283,1283,1283,0
20240109,161900,1044215144,1283,1283,1283,1283,0
20240109,161800,1044215144,1283,1283,1283,1283,0
20240109,161700,1044215144,1283,1283,1283,1283,0
20240109,161600,1044215144,1283,1283,1283,1283,53973
20240109,161500,1044215144,1283,1283,1283,1283,0
20240109,161400,1044215144,1283,1283,1283,1283,0
20240109,161300,1044215144,1283,1283,1283,1283,0
20240109,161200,1044215144,1283,1283,1283,1283,0
20240109,161100,1044215144,1283,1283,1283,1283,0
20240109,161000,1044215144,1283,1283,1283,1283,0
20240109,160900,1044215144,1283,1283,1283,1283,0
20240109,160800,1044215144,1283,1283,1283,1283,0
20240109,160700,1044215144,1283,1283,1283,1283,0
20240109,160600,1044215144,1283,1283,1283,1283,0
20240109,160500,1044215144,1283,1283,1283,1283,0
20240109,160400,1044215144,1283,1283,1283,1283,0
20240109,160300,1044215144,1283,1283,1283,1283,0
20240109,160200,1044215144,1283,1283,1283,1283,0
20240109,160100,1044215144,1283,1283,1283,1283,0
20240109,160000,1044215144,1283,1283,1283,1283,0
20240109,155900,1044215144,1283,1283,1283,1283,0
20240109,155800,1044215144,1283,1283,1283,1283,0
20240109,155700,1044215144,1283,1283,1283,1283,0
20240109,155600,1044215144,1283,1283,1283,1283,0
20240109,155500,1044215144,1283,1283,1283,1283,0
20240109,155400,1044215144,1283,1283,1283,1283,0
20240109,155300,1044215144,1283,1283,1283,1283,0
20240109,155200,1044215144,1283,1283,1283,1283,0
20240109,155100,1044215144,1283,1283,1283,1283,0
20240109,155000,1044215144,1283,1283,1283,1283,0
20240109,154900,1044215144,1283,1283,1283,1283,0
20240109,154800,1044215144,1283,1283,1283,1283,0
20240109,154700,1044215144,1283,1283,1283,1283,0
20240109,154600,1044215144,1283,1283,1283,1283,53973
20240109,154500,1044215144,1283,1283,1283,1283,0
20240109,154400,1044215144,1283,1283,1283,1283,0
20240109,154300,1044215144,1283,1283,1283,1283,0
20240109,154200,1044215144,1283,1283,1283,1283,0
20240109,154100,1044215144,1283,1283,1283,1283,0
20240109,154000,1044215144,1283,1283,1283,1283,0
20240109,153900,1044215144,1283,1283,1283,1283,0
20240109,153800,1044215144,1283,1283,1283,1283,0
20240109,153700,1044215144,1283,1283,1283,1283,0
20240109,153600,1044215144,1283,1283,1283,1283,0
20240109,153500,1044215144,1283,1283,1283,1283,0
20240109,153400,1044215144,1283,1283,1283,1283,0
20240109,153300,1044215144,1283,1283,1283,1283,0
20240109,153200,1044215144,1283,1283,1283,1283,0
20240109,153100,1044215144,1283,1283,1283,1283,0
20240109,153000,1044215144,1283,1283,1283,1283,53973
20240109,152900,974967785,1283,1283,1283,1283,0
20240109,152800,974967785,1283,1283,1283,1283,0
20240109,152700,974967785,1283,1283,1283,1283,0
20240109,152600,974967785,1283,1283,1283,1283,0
20240109,152500,974967785,1283,1283,1283,1283,0
20240109,152400,974967785,1283,1283,1283,1283,0
20240109,152300,974967785,1283,1283,1283,1283,0
20240109,152200,974967785,1283,1283,1283,1283,0
20240109,152100,974967785,1283,1283,1283,1283,0
20240109,152000,974967785,1283,1283,1283,1283,0
20240109,151900,974967785,1283,1285,1285,1283,887
20240109,151800,973828322,1284,1286,1286,1284,1105
20240109,151700,972407410,1286,1286,1286,1285,2017
20240109,151600,969814048,1286,1286,1286,1286,295
20240109,151500,969434678,1286,1286,1286,1286,27
20240109,151400,969399956,1283,1283,1283,1283,39
20240109,151300,969349919,1286,1286,1286,1286,300
20240109,151200,968964119,1287,1285,1287,1285,3105
20240109,151100,964971784,1286,1286,1286,1286,85
20240109,151000,964862474,1282,1283,1283,1282,310
20240109,150900,964464976,1282,1282,1282,1282,0
20240109,150800,964464976,1282,1282,1282,1282,0
20240109,150700,964464976,1282,1282,1286,1282,981
20240109,150600,963207073,1282,1283,1283,1282,169
20240109,150500,962990294,1285,1285,1285,1285,1000
20240109,150400,961705294,1286,1284,1286,1284,1200
20240109,150300,960163194,1283,1282,1283,1282,510
20240109,150200,959509174,1283,1282,1283,1282,84
20240109,150100,959401403,1283,1283,1283,1283,219
20240109,150000,959120426,1283,1283,1283,1283,40
20240109,145900,959069106,1284,1283,1284,1283,59
20240109,145800,958993399,1283,1279,1283,1279,6134
20240109,145700,951132311,1279,1279,1280,1279,1002
20240109,145600,949850673,1280,1279,1280,1279,74
20240109,145500,949756003,1279,1280,1280,1279,21
20240109,145400,949729143,1279,1279,1279,1279,654
20240109,145300,948892677,1279,1278,1279,1278,764
20240109,145200,947916282,1278,1278,1278,1278,2170
20240109,145100,945143022,1278,1278,1278,1278,1
20240109,145000,945141744,1278,1278,1278,1278,150
20240109,144900,944950044,1271,1271,1271,1271,0
20240109,144800,944950044,1271,1277,1277,1271,2868
20240109,144700,941297455,1277,1277,1277,1277,0
20240109,144600,941297455,1277,1277,1277,1277,1
20240109,144500,941296178,1276,1276,1276,1276,346
20240109,144400,940854682,1276,1276,1276,1276,100
20240109,144300,940727082,1276,1276,1276,1276,0
20240109,144200,940727082,1276,1276,1276,1276,0
20240109,144100,940727082,1276,1276,1276,1276,110
20240109,144000,940586722,1277,1277,1277,1277,855
20240109,143900,939494887,1277,1277,1277,1277,100
20240109,143800,939367187,1278,1278,1278,1278,21
20240109,143700,939340349,1272,1272,1272,1272,0
20240109,143600,939340349,1272,1272,1272,1272,2
20240109,143500,939337805,1272,1272,1272,1272,10
20240109,143400,939325085,1277,1277,1277,1277,5
20240109,143300,939318700,1277,1277,1277,1277,0
20240109,143200,939318700,1277,1277,1277,1277,0
20240109,143100,939318700,1277,1277,1277,1277,50
20240109,143000,939254850,1277,1277,1277,1277,50
20240109,142900,939191000,1271,1271,1271,1271,0
20240109,142800,939191000,1271,1271,1271,1271,0
20240109,142700,939191000,1271,1271,1271,1271,0
20240109,142600,939191000,1271,1271,1271,1271,50
20240109,142500,939127450,1269,1269,1269,1269,0
20240109,142400,939127450,1269,1269,1269,1269,0
20240109,142300,939127450,1269,1275,1275,1268,2901
20240109,142200,935438413,1275,1279,1279,1275,800
20240109,142100,934415995,1279,1279,1279,1279,0
20240109,142000,934415995,1279,1279,1279,1279,0
20240109,141900,934415995,1279,1279,1279,1279,0
20240109,141800,934415995,1279,1278,1279,1278,53
20240109,141700,934348258,1278,1278,1278,1278,0
20240109,141600,934348258,1278,1278,1278,1278,0
20240109,141500,934348258,1278,1278,1278,1278,0
20240109,141400,934348258,1278,1278,1278,1278,0
20240109,141300,934348258,1278,1278,1278,1278,533
20240109,141200,933667084,1278,1278,1278,1278,65
20240109,141100,933584014,1278,1279,1279,1278,511
20240109,141000,932930945,1279,1279,1279,1279,7
20240109,140900,932921992,1279,1279,1279,1279,5
20240109,140800,932915597,1279,1279,1279,1279,30
20240109,140700,932877227,1279,1278,1279,1278,28
20240109,140600,932841418,1275,1275,1275,1275,1
20240109,140500,932840143,1279,1279,1279,1279,0
20240109,140400,932840143,1279,1279,1279,1279,0
20240109,140300,932840143,1279,1279,1279,1279,1000
20240109,140200,931561143,1279,1279,1279,1279,559
20240109,140100,930846182,1279,1279,1279,1279,0
20240109,140000,930846182,1279,1279,1279,1279,200
20240109,135900,930590382,1279,1279,1279,1279,200
20240109,135800,930334582,1279,1280,1280,1279,610
20240109,135700,929554382,1280,1280,1280,1280,0
20240109,135600,929554382,1280,1280,1280,1280,0
20240109,135500,929554382,1280,1280,1280,1280,0
20240109,135400,929554382,1280,1280,1280,1280,0
20240109,135300,929554382,1280,1280,1280,1280,0
20240109,135200,929554382,1280,1280,1281,1280,109
20240109,135100,929414852,1280,1279,1281,1279,282
20240109,135000,929053971,1279,1279,1279,1279,11
20240109,134900,929039902,1280,1280,1280,1280,56
20240109,134800,928968222,1280,1279,1280,1279,954
20240109,134700,927748046,1279,1279,1279,1279,400
20240109,134600,927236446,1279,1279,1279,1279,1400
20240109,134500,925445846,1279,1279,1279,1279,200
20240109,134400,925190046,1279,1279,1279,1279,0
20240109,134300,925190046,1279,1279,1279,1279,3000
20240109,134200,921353046,1281,1281,1281,1281,0
20240109,134100,921353046,1281,1281,1281,1281,0
20240109,134000,921353046,1281,1281,1281,1281,0
20240109,133900,921353046,1281,1276,1281,1275,3183
20240109,133800,917293851,1282,1281,1282,1281,3000
20240109,133700,913448601,1281,1282,1282,1281,55
20240109,133600,913378141,1282,1279,1283,1279,2796
20240109,133500,909798628,1279,1279,1279,1279,1
20240109,133400,909797349,1275,1275,1275,1275,265
20240109,133300,909459474,1275,1271,1275,1271,53
20240109,133200,909392071,1271,1271,1271,1271,0
20240109,133100,909392071,1271,1270,1271,1270,9183
20240109,133000,897720479,1270,1270,1270,1270,100
20240109,132900,897593479,1267,1267,1267,1267,1036
20240109,132800,896280867,1267,1267,1267,1267,18142
20240109,132700,873294953,1265,1265,1265,1265,2399
20240109,132600,870260218,1266,1268,1268,1266,13098
20240109,132500,853663887,1268,1269,1269,1268,455
20240109,132400,853086892,1268,1269,1269,1268,304
20240109,132300,852701419,1269,1268,1269,1267,1184
20240109,132200,851199342,1268,1268,1268,1268,205
20240109,132100,850939402,1269,1268,1269,1268,1507
20240109,132000,849028519,1270,1270,1270,1270,1125
20240109,131900,847599769,1271,1271,1272,1271,529
20240109,131800,846927209,1271,1271,1271,1271,0
20240109,131700,846927209,1271,1271,1271,1271,617
20240109,131600,846143002,1275,1275,1275,1275,0
20240109,131500,846143002,1275,1275,1275,1275,0
20240109,131400,846143002,1275,1275,1275,1275,5
20240109,131300,846136627,1275,1275,1275,1275,0
20240109,131200,846136627,1275,1275,1275,1271,88
20240109,131100,846024431,1272,1272,1272,1272,50
20240109,131000,845960831,1274,1274,1274,1274,180
20240109,130900,845731511,1271,1271,1271,1271,0
20240109,130800,845731511,1271,1271,1271,1271,0
20240109,130700,845731511,1271,1267,1272,1266,1524
20240109,130600,843796217,1266,1275,1275,1266,5715
20240109,130500,836536665,1275,1274,1275,1273,2426
20240109,130400,833448183,1275,1275,1275,1275,148
20240109,130300,833259483,1275,1276,1276,1275,1700
20240109,130200,831091953,1276,1277,1277,1276,1382
20240109,130100,829328471,1277,1277,1277,1277,871
20240109,130000,828216204,1278,1278,1278,1278,710
20240109,125900,827308824,1279,1279,1279,1279,2996
20240109,125800,823476940,1279,1279,1279,1279,14
20240109,125700,823459034,1280,1280,1280,1280,0
20240109,125600,823459034,1280,1280,1280,1280,250
20240109,125500,823139034,1279,1279,1279,1279,0
20240109,125400,823139034,1279,1281,1281,1279,500
20240109,125300,822498827,1280,1280,1280,1280,0
20240109,125200,822498827,1280,1280,1280,1280,223
20240109,125100,822213387,1280,1280,1280,1280,0
20240109,125000,822213387,1280,1280,1280,1280,864
20240109,124900,821107467,1280,1280,1280,1280,67
20240109,124800,821021707,1282,1282,1282,1282,2
20240109,124700,821019143,1282,1282,1282,1282,0
20240109,124600,821019143,1282,1282,1282,1282,0
20240109,124500,821019143,1282,1282,1282,1282,1
20240109,124400,821017861,1279,1284,1284,1279,14738
20240109,124300,802128565,1282,1282,1282,1282,0
20240109,124200,802128565,1282,1282,1282,1282,0
20240109,124100,802128565,1282,1284,1284,1282,11067
20240109,124000,787938427,1284,1284,1284,1284,933
20240109,123900,786740455,1284,1284,1284,1284,1406
20240109,123800,784935151,1288,1288,1288,1288,0
20240109,123700,784935151,1288,1288,1288,1288,2406
20240109,123600,781836223,1288,1288,1288,1288,1
20240109,123500,781834935,1288,1288,1288,1288,40
20240109,123400,781783415,1284,1284,1284,1284,3000
20240109,123300,777931415,1284,1284,1284,1284,0
20240109,123200,777931415,1284,1284,1284,1284,100
20240109,123100,777803015,1288,1288,1288,1288,0
20240109,123000,777803015,1288,1288,1288,1288,0
20240109,122900,777803015,1288,1288,1288,1288,0
20240109,122800,777803015,1288,1288,1288,1288,1
20240109,122700,777801727,1284,1284,1284,1284,0
20240109,122600,777801727,1284,1284,1284,1284,36
20240109,122500,777755503,1284,1284,1284,1284,2
20240109,122400,777752935,1284,1284,1284,1284,99
20240109,122300,777625819,1283,1283,1283,1283,727
20240109,122200,776693078,1282,1282,1282,1282,1196
20240109,122100,775159806,1282,1285,1285,1282,7723
20240109,122000,765246483,1288,1288,1288,1288,1
20240109,121900,765245195,1289,1289,1289,1289,0
20240109,121800,765245195,1289,1289,1289,1289,20
20240109,121700,765219415,1289,1289,1289,1289,0
20240109,121600,765219415,1289,1290,1290,1289,371
20240109,121500,764741146,1290,1290,1290,1290,10
20240109,121400,764728246,1290,1290,1290,1290,1
20240109,121300,764726956,1290,1290,1290,1290,0
20240109,121200,764726956,1290,1290,1290,1290,0
20240109,121100,764726956,1290,1289,1290,1289,7050
20240109,121000,755633130,1290,1284,1290,1284,448
20240109,120900,755057610,1283,1283,1283,1283,0
20240109,120800,755057610,1283,1283,1283,1283,0
20240109,120700,755057610,1283,1284,1284,1283,3374
20240109,120600,750728246,1284,1286,1286,1284,3500
20240109,120500,746232874,1292,1292,1292,1292,0
20240109,120400,746232874,1292,1292,1292,1292,80
20240109,120300,746129514,1292,1292,1292,1292,300
20240109,120200,745741914,1293,1293,1293,1293,0
20240109,120100,745741914,1293,1293,1293,1293,5
20240109,120000,745735449,1293,1293,1293,1293,0
20240109,115900,745735449,1293,1293,1293,1293,7
20240109,115800,745726398,1286,1286,1286,1286,100
20240109,115700,745597798,1284,1286,1286,1284,3856
20240109,115600,740645338,1285,1286,1286,1285,790
20240109,115500,739629688,1285,1288,1288,1285,6467
20240109,115400,731314932,1289,1289,1289,1289,5800
20240109,115300,723838732,1290,1290,1290,1290,0
20240109,115200,723838732,1290,1290,1290,1290,1392
20240109,115100,722043052,1290,1289,1290,1289,300
20240109,115000,721656252,1289,1291,1291,1289,1165
20240109,114900,720153807,1294,1291,1294,1291,520
20240109,114800,719482204,1290,1288,1290,1288,80
20240109,114700,719379014,1287,1287,1287,1287,1
20240109,114600,719377727,1288,1288,1288,1288,5529
20240109,114500,712256375,1289,1292,1292,1288,9488
20240109,114400,700017979,1292,1295,1295,1292,7951
20240109,114300,689727929,1295,1295,1295,1295,813
20240109,114200,688675094,1295,1297,1298,1295,1372
20240109,114100,686897658,1298,1296,1298,1295,2070
20240109,114000,684215357,1298,1298,1298,1298,0
20240109,113900,684215357,1298,1298,1298,1298,18
20240109,113800,684191993,1298,1298,1298,1298,0
20240109,113700,684191993,1298,1298,1298,1298,1
20240109,113600,684190695,1299,1296,1299,1296,816
20240109,113500,683133156,1300,1300,1300,1300,0
20240109,113400,683133156,1300,1300,1300,1300,20
20240109,113300,683107156,1300,1300,1300,1300,1000
20240109,113200,681807156,1300,1300,1300,1300,0
20240109,113100,681807156,1300,1296,1300,1296,3509
20240109,113000,677249955,1295,1295,1295,1295,60
20240109,112900,677172255,1295,1295,1295,1295,1502
20240109,112800,675227165,1295,1295,1295,1295,1397
20240109,112700,673418050,1295,1295,1295,1295,1263
20240109,112600,671782465,1297,1295,1297,1295,73
20240109,112500,671687920,1295,1296,1296,1295,575
20240109,112400,670943273,1298,1298,1298,1298,0
20240109,112300,670943273,1298,1297,1298,1297,823
20240109,112200,669875668,1296,1297,1297,1296,6309
20240109,112100,661692900,1297,1298,1298,1297,69
20240109,112000,661603357,1298,1298,1298,1298,0
20240109,111900,661603357,1298,1298,1298,1298,5002
20240109,111800,655110761,1299,1299,1299,1299,54
20240109,111700,655040615,1299,1299,1299,1299,615
20240109,111600,654241730,1299,1299,1299,1299,463
20240109,111500,653640293,1299,1299,1299,1299,23
20240109,111400,653610416,1300,1298,1300,1298,101
20240109,111300,653479316,1299,1299,1299,1299,30
20240109,111200,653440346,1297,1297,1297,1297,955
20240109,111100,652201711,1297,1298,1298,1297,95
20240109,111000,652078466,1298,1299,1299,1298,163
20240109,110900,651866871,1299,1299,1299,1299,883
20240109,110800,650719854,1299,1299,1299,1299,81
20240109,110700,650614635,1298,1298,1298,1298,30
20240109,110600,650575695,1298,1298,1298,1298,2038
20240109,110500,647930371,1298,1298,1298,1298,500
20240109,110400,647281371,1296,1294,1296,1294,893
20240109,110300,646125363,1291,1292,1292,1291,4049
20240109,110200,640898094,1291,1293,1293,1291,1072
20240109,110100,639513135,1293,1294,1294,1293,180
20240109,110000,639280218,1294,1294,1294,1294,2855
20240109,105900,635585848,1294,1295,1295,1294,4800
20240109,105800,629374448,1294,1295,1295,1294,6447
20240109,105700,621030040,1296,1297,1297,1296,120
20240109,105600,620874429,1299,1299,1299,1299,0
20240109,105500,620874429,1299,1301,1301,1299,10036
20240109,105400,607828442,1300,1300,1300,1300,506
20240109,105300,607170642,1303,1303,1303,1301,17947
20240109,105200,583803560,1303,1303,1303,1303,201
20240109,105100,583541657,1303,1302,1303,1302,795
20240109,105000,582505872,1302,1302,1302,1302,600
20240109,104900,581724672,1304,1304,1304,1304,2
20240109,104800,581722064,1303,1303,1304,1303,1401
20240109,104700,579895660,1303,1303,1304,1303,4270
20240109,104600,574328690,1303,1303,1303,1303,363
20240109,104500,573855701,1302,1303,1303,1302,4107
20240109,104400,568505088,1304,1303,1304,1303,2326
20240109,104300,565471985,1304,1304,1304,1304,10
20240109,104200,565458945,1305,1305,1306,1305,5550
20240109,104100,558213649,1305,1305,1305,1303,4496
20240109,104000,552346569,1305,1304,1305,1304,585
20240109,103900,551583229,1305,1305,1306,1305,8594
20240109,103800,540367651,1305,1302,1305,1302,8703
20240109,103700,529019253,1303,1303,1303,1302,2922
20240109,103600,525212987,1303,1302,1303,1302,2334
20240109,103500,522173786,1302,1302,1302,1302,639
20240109,103400,521341808,1302,1302,1302,1302,0
20240109,103300,521341808,1302,1303,1305,1302,10199
20240109,103200,508033155,1303,1303,1304,1303,147
20240109,103100,507841597,1304,1301,1304,1301,8308
20240109,103000,497014940,1300,1297,1300,1297,3408
20240109,102900,492586951,1297,1298,1298,1297,404
20240109,102800,492062962,1298,1298,1298,1298,4
20240109,102700,492057770,1296,1297,1297,1296,793
20240109,102600,491030011,1297,1299,1299,1297,235
20240109,102500,490724956,1299,1299,1299,1299,2506
20240109,102400,487469662,1297,1298,1298,1297,17
20240109,102300,487447598,1296,1297,1297,1296,117
20240109,102200,487295890,1296,1298,1298,1296,1053
20240109,102100,485930992,1298,1298,1300,1298,8351
20240109,102000,475082161,1296,1296,1298,1296,3893
20240109,101900,470032233,1298,1298,1298,1298,0
20240109,101800,470032233,1298,1298,1298,1298,542
20240109,101700,469328717,1296,1296,1296,1296,503
20240109,101600,468676829,1295,1295,1295,1295,200
20240109,101500,468417829,1295,1297,1297,1295,2134
20240109,101400,465654289,1295,1295,1296,1295,713
20240109,101300,464730854,1298,1295,1298,1295,1005
20240109,101200,463429364,1295,1295,1295,1295,3696
20240109,101100,458643044,1295,1295,1295,1295,70
20240109,101000,458552394,1295,1295,1295,1295,95
20240109,100900,458429369,1295,1297,1297,1295,1070
20240109,100800,457043051,1297,1298,1299,1297,4171
20240109,100700,451632962,1297,1297,1297,1297,170
20240109,100600,451412472,1299,1298,1299,1298,954
20240109,100500,450173658,1295,1295,1295,1295,1037
20240109,100400,448830743,1295,1295,1295,1295,450
20240109,100300,448247993,1294,1295,1295,1294,12045
20240109,100200,432661563,1294,1298,1298,1294,2849
20240109,100100,428971535,1298,1298,1298,1298,15
20240109,100000,428952065,1299,1299,1299,1299,26
20240109,095900,428918291,1299,1300,1300,1299,67105
20240109,095800,341682191,1301,1300,1302,1300,2004
20240109,095700,339075012,1300,1301,1301,1300,11850
20240109,095600,323669962,1301,1302,1302,1301,9645
20240109,095500,311119964,1302,1305,1305,1302,3063
20240109,095400,307130112,1305,1305,1305,1304,552
20240109,095300,306409753,1306,1305,1306,1305,4741
20240109,095200,300222348,1305,1305,1306,1305,12399
20240109,095100,284041254,1304,1305,1307,1303,4764
20240109,095000,277822456,1305,1301,1305,1300,11599
20240109,094900,262712256,1301,1302,1302,1300,4293
20240109,094800,257126161,1303,1303,1305,1302,1523
20240109,094700,255141574,1305,1299,1305,1298,7400
20240109,094600,245515106,1299,1299,1300,1295,4067
20240109,094500,240234111,1295,1294,1299,1294,12916
20240109,094400,223465172,1294,1297,1297,1292,20396
20240109,094300,197063006,1297,1293,1297,1292,9273
20240109,094200,185058367,1294,1290,1294,1286,6605
20240109,094100,176520974,1286,1291,1291,1286,236
20240109,094000,176217073,1287,1287,1292,1287,46186
20240109,093900,116694703,1281,1283,1287,1281,3732
20240109,093800,111903043,1281,1285,1285,1281,611
20240109,093700,111120348,1285,1285,1285,1281,945
20240109,093600,109909503,1281,1281,1281,1281,331
20240109,093500,109485492,1281,1283,1286,1281,615
20240109,093400,108696415,1285,1286,1287,1285,5893
20240109,093300,101123023,1287,1286,1287,1286,501
20240109,093200,100478736,1287,1287,1287,1287,234
20240109,093100,100177578,1287,1286,1288,1285,3375
20240109,093000,95834668,1285,1280,1285,1280,10915
20240109,092900,81827356,1280,1280,1280,1280,1484
20240109,092800,79927836,1281,1281,1281,1281,2505
20240109,092700,76718931,1282,1282,1282,1281,809
20240109,092600,75681798,1284,1284,1284,1284,0
20240109,092500,75681798,1284,1284,1284,1284,1
20240109,092400,75680514,1284,1284,1284,1282,2345
20240109,092300,72672646,1283,1283,1283,1283,2264
20240109,092200,69767934,1283,1283,1283,1283,103
20240109,092100,69635785,1284,1283,1284,1283,71
20240109,092000,69544691,1284,1283,1284,1283,21
20240109,091900,69517747,1284,1284,1284,1282,339
20240109,091800,69083106,1282,1282,1282,1282,390
20240109,091700,68583126,1284,1283,1284,1283,100
20240109,091600,68454825,1285,1283,1285,1283,453
20240109,091500,67873622,1283,1283,1285,1282,5660
20240109,091400,60605880,1285,1283,1285,1283,249
20240109,091300,60286213,1283,1285,1285,1283,108
20240109,091200,60147449,1285,1285,1285,1285,1
20240109,091100,60146164,1283,1283,1283,1283,182
20240109,091000,59912658,1285,1286,1286,1285,584
20240109,090900,59161718,1285,1290,1291,1285,2672
20240109,090800,55724837,1290,1282,1290,1282,16812
20240109,090700,34112803,1279,1279,1279,1279,3055
20240109,090600,30205458,1279,1279,1279,1277,1619
20240109,090500,28134859,1279,1280,1280,1279,763
20240109,090400,27158450,1286,1284,1287,1284,1613
20240109,090300,25083262,1286,1276,1287,1276,10042
20240109,090200,12215201,1277,1279,1279,1275,1685
20240109,090100,10065674,1280,1280,1280,1280,1033
20240109,090000,8743434,1281,1274,1281,1273,6848