KissMeData/033170/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,191600,716131603,1271,1271,1271,1271,4645
20240104,191500,716131603,1271,1271,1271,1271,0
20240104,191400,716131603,1271,1271,1271,1271,0
20240104,191300,716131603,1271,1271,1271,1271,0
20240104,191200,716131603,1271,1271,1271,1271,0
20240104,191100,716131603,1271,1271,1271,1271,0
20240104,191000,716131603,1271,1271,1271,1271,0
20240104,190900,716131603,1271,1271,1271,1271,0
20240104,190800,716131603,1271,1271,1271,1271,0
20240104,190700,716131603,1271,1271,1271,1271,0
20240104,190600,716131603,1271,1271,1271,1271,0
20240104,190500,716131603,1271,1271,1271,1271,0
20240104,190400,716131603,1271,1271,1271,1271,0
20240104,190300,716131603,1271,1271,1271,1271,0
20240104,190200,716131603,1271,1271,1271,1271,0
20240104,190100,716131603,1271,1271,1271,1271,0
20240104,190000,716131603,1271,1271,1271,1271,0
20240104,185900,716131603,1271,1271,1271,1271,0
20240104,185800,716131603,1271,1271,1271,1271,0
20240104,185700,716131603,1271,1271,1271,1271,0
20240104,185600,716131603,1271,1271,1271,1271,0
20240104,185500,716131603,1271,1271,1271,1271,0
20240104,185400,716131603,1271,1271,1271,1271,0
20240104,185300,716131603,1271,1271,1271,1271,0
20240104,185200,716131603,1271,1271,1271,1271,0
20240104,185100,716131603,1271,1271,1271,1271,0
20240104,185000,716131603,1271,1271,1271,1271,0
20240104,184900,716131603,1271,1271,1271,1271,0
20240104,184800,716131603,1271,1271,1271,1271,0
20240104,184700,716131603,1271,1271,1271,1271,0
20240104,184600,716131603,1271,1271,1271,1271,4645
20240104,184500,716131603,1271,1271,1271,1271,0
20240104,184400,716131603,1271,1271,1271,1271,0
20240104,184300,716131603,1271,1271,1271,1271,0
20240104,184200,716131603,1271,1271,1271,1271,0
20240104,184100,716131603,1271,1271,1271,1271,0
20240104,184000,716131603,1271,1271,1271,1271,0
20240104,183900,716131603,1271,1271,1271,1271,0
20240104,183800,716131603,1271,1271,1271,1271,0
20240104,183700,716131603,1271,1271,1271,1271,0
20240104,183600,716131603,1271,1271,1271,1271,0
20240104,183500,716131603,1271,1271,1271,1271,0
20240104,183400,716131603,1271,1271,1271,1271,0
20240104,183300,716131603,1271,1271,1271,1271,0
20240104,183200,716131603,1271,1271,1271,1271,0
20240104,183100,716131603,1271,1271,1271,1271,0
20240104,183000,716131603,1271,1271,1271,1271,0
20240104,182900,716131603,1271,1271,1271,1271,0
20240104,182800,716131603,1271,1271,1271,1271,0
20240104,182700,716131603,1271,1271,1271,1271,0
20240104,182600,716131603,1271,1271,1271,1271,0
20240104,182500,716131603,1271,1271,1271,1271,0
20240104,182400,716131603,1271,1271,1271,1271,0
20240104,182300,716131603,1271,1271,1271,1271,0
20240104,182200,716131603,1271,1271,1271,1271,0
20240104,182100,716131603,1271,1271,1271,1271,0
20240104,182000,716131603,1271,1271,1271,1271,0
20240104,181900,716131603,1271,1271,1271,1271,0
20240104,181800,716131603,1271,1271,1271,1271,0
20240104,181700,716131603,1271,1271,1271,1271,0
20240104,181600,716131603,1271,1271,1271,1271,4645
20240104,181500,716131603,1271,1271,1271,1271,0
20240104,181400,716131603,1271,1271,1271,1271,0
20240104,181300,716131603,1271,1271,1271,1271,0
20240104,181200,716131603,1271,1271,1271,1271,0
20240104,181100,716131603,1271,1271,1271,1271,0
20240104,181000,716131603,1271,1271,1271,1271,0
20240104,180900,716131603,1271,1271,1271,1271,0
20240104,180800,716131603,1271,1271,1271,1271,0
20240104,180700,716131603,1271,1271,1271,1271,0
20240104,180600,716131603,1271,1271,1271,1271,0
20240104,180500,716131603,1271,1271,1271,1271,0
20240104,180400,716131603,1271,1271,1271,1271,0
20240104,180300,716131603,1271,1271,1271,1271,0
20240104,180200,716131603,1271,1271,1271,1271,0
20240104,180100,716131603,1271,1271,1271,1271,0
20240104,180000,716131603,1271,1271,1271,1271,0
20240104,175900,716131603,1271,1271,1271,1271,0
20240104,175800,716131603,1271,1271,1271,1271,0
20240104,175700,716131603,1271,1271,1271,1271,0
20240104,175600,716131603,1271,1271,1271,1271,0
20240104,175500,716131603,1271,1271,1271,1271,0
20240104,175400,716131603,1271,1271,1271,1271,0
20240104,175300,716131603,1271,1271,1271,1271,0
20240104,175200,716131603,1271,1271,1271,1271,0
20240104,175100,716131603,1271,1271,1271,1271,0
20240104,175000,716131603,1271,1271,1271,1271,0
20240104,174900,716131603,1271,1271,1271,1271,0
20240104,174800,716131603,1271,1271,1271,1271,0
20240104,174700,716131603,1271,1271,1271,1271,0
20240104,174600,716131603,1271,1271,1271,1271,4645
20240104,174500,716131603,1271,1271,1271,1271,0
20240104,174400,716131603,1271,1271,1271,1271,0
20240104,174300,716131603,1271,1271,1271,1271,0
20240104,174200,716131603,1271,1271,1271,1271,0
20240104,174100,716131603,1271,1271,1271,1271,0
20240104,174000,716131603,1271,1271,1271,1271,0
20240104,173900,716131603,1271,1271,1271,1271,0
20240104,173800,716131603,1271,1271,1271,1271,0
20240104,173700,716131603,1271,1271,1271,1271,0
20240104,173600,716131603,1271,1271,1271,1271,0
20240104,173500,716131603,1271,1271,1271,1271,0
20240104,173400,716131603,1271,1271,1271,1271,0
20240104,173300,716131603,1271,1271,1271,1271,0
20240104,173200,716131603,1271,1271,1271,1271,0
20240104,173100,716131603,1271,1271,1271,1271,0
20240104,173000,716131603,1271,1271,1271,1271,0
20240104,172900,716131603,1271,1271,1271,1271,0
20240104,172800,716131603,1271,1271,1271,1271,0
20240104,172700,716131603,1271,1271,1271,1271,0
20240104,172600,716131603,1271,1271,1271,1271,0
20240104,172500,716131603,1271,1271,1271,1271,0
20240104,172400,716131603,1271,1271,1271,1271,0
20240104,172300,716131603,1271,1271,1271,1271,0
20240104,172200,716131603,1271,1271,1271,1271,0
20240104,172100,716131603,1271,1271,1271,1271,0
20240104,172000,716131603,1271,1271,1271,1271,0
20240104,171900,716131603,1271,1271,1271,1271,0
20240104,171800,716131603,1271,1271,1271,1271,0
20240104,171700,716131603,1271,1271,1271,1271,0
20240104,171600,716131603,1271,1271,1271,1271,4645
20240104,171500,716131603,1271,1271,1271,1271,0
20240104,171400,716131603,1271,1271,1271,1271,0
20240104,171300,716131603,1271,1271,1271,1271,0
20240104,171200,716131603,1271,1271,1271,1271,0
20240104,171100,716131603,1271,1271,1271,1271,0
20240104,171000,716131603,1271,1271,1271,1271,0
20240104,170900,716131603,1271,1271,1271,1271,0
20240104,170800,716131603,1271,1271,1271,1271,0
20240104,170700,716131603,1271,1271,1271,1271,0
20240104,170600,716131603,1271,1271,1271,1271,0
20240104,170500,716131603,1271,1271,1271,1271,0
20240104,170400,716131603,1271,1271,1271,1271,0
20240104,170300,716131603,1271,1271,1271,1271,0
20240104,170200,716131603,1271,1271,1271,1271,0
20240104,170100,716131603,1271,1271,1271,1271,0
20240104,170000,716131603,1271,1271,1271,1271,0
20240104,165900,716131603,1271,1271,1271,1271,0
20240104,165800,716131603,1271,1271,1271,1271,0
20240104,165700,716131603,1271,1271,1271,1271,0
20240104,165600,716131603,1271,1271,1271,1271,0
20240104,165500,716131603,1271,1271,1271,1271,0
20240104,165400,716131603,1271,1271,1271,1271,0
20240104,165300,716131603,1271,1271,1271,1271,0
20240104,165200,716131603,1271,1271,1271,1271,0
20240104,165100,716131603,1271,1271,1271,1271,0
20240104,165000,716131603,1271,1271,1271,1271,0
20240104,164900,716131603,1271,1271,1271,1271,0
20240104,164800,716131603,1271,1271,1271,1271,0
20240104,164700,716131603,1271,1271,1271,1271,0
20240104,164600,716131603,1271,1271,1271,1271,4645
20240104,164500,716131603,1271,1271,1271,1271,0
20240104,164400,716131603,1271,1271,1271,1271,0
20240104,164300,716131603,1271,1271,1271,1271,0
20240104,164200,716131603,1271,1271,1271,1271,0
20240104,164100,716131603,1271,1271,1271,1271,0
20240104,164000,716131603,1271,1271,1271,1271,0
20240104,163900,716131603,1271,1271,1271,1271,0
20240104,163800,716131603,1271,1271,1271,1271,0
20240104,163700,716131603,1271,1271,1271,1271,0
20240104,163600,716131603,1271,1271,1271,1271,0
20240104,163500,716131603,1271,1271,1271,1271,0
20240104,163400,716131603,1271,1271,1271,1271,0
20240104,163300,716131603,1271,1271,1271,1271,0
20240104,163200,716131603,1271,1271,1271,1271,0
20240104,163100,716131603,1271,1271,1271,1271,0
20240104,163000,716131603,1271,1271,1271,1271,0
20240104,162900,716131603,1271,1271,1271,1271,0
20240104,162800,716131603,1271,1271,1271,1271,0
20240104,162700,716131603,1271,1271,1271,1271,0
20240104,162600,716131603,1271,1271,1271,1271,0
20240104,162500,716131603,1271,1271,1271,1271,0
20240104,162400,716131603,1271,1271,1271,1271,0
20240104,162300,716131603,1271,1271,1271,1271,0
20240104,162200,716131603,1271,1271,1271,1271,0
20240104,162100,716131603,1271,1271,1271,1271,0
20240104,162000,716131603,1271,1271,1271,1271,0
20240104,161900,716131603,1271,1271,1271,1271,0
20240104,161800,716131603,1271,1271,1271,1271,0
20240104,161700,716131603,1271,1271,1271,1271,0
20240104,161600,716131603,1271,1271,1271,1271,4645
20240104,161500,716131603,1271,1271,1271,1271,0
20240104,161400,716131603,1271,1271,1271,1271,0
20240104,161300,716131603,1271,1271,1271,1271,0
20240104,161200,716131603,1271,1271,1271,1271,0
20240104,161100,716131603,1271,1271,1271,1271,0
20240104,161000,716131603,1271,1271,1271,1271,0
20240104,160900,716131603,1271,1271,1271,1271,0
20240104,160800,716131603,1271,1271,1271,1271,0
20240104,160700,716131603,1271,1271,1271,1271,0
20240104,160600,716131603,1271,1271,1271,1271,0
20240104,160500,716131603,1271,1271,1271,1271,0
20240104,160400,716131603,1271,1271,1271,1271,0
20240104,160300,716131603,1271,1271,1271,1271,0
20240104,160200,716131603,1271,1271,1271,1271,0
20240104,160100,716131603,1271,1271,1271,1271,0
20240104,160000,716131603,1271,1271,1271,1271,0
20240104,155900,716131603,1271,1271,1271,1271,0
20240104,155800,716131603,1271,1271,1271,1271,0
20240104,155700,716131603,1271,1271,1271,1271,0
20240104,155600,716131603,1271,1271,1271,1271,0
20240104,155500,716131603,1271,1271,1271,1271,0
20240104,155400,716131603,1271,1271,1271,1271,0
20240104,155300,716131603,1271,1271,1271,1271,0
20240104,155200,716131603,1271,1271,1271,1271,0
20240104,155100,716131603,1271,1271,1271,1271,0
20240104,155000,716131603,1271,1271,1271,1271,0
20240104,154900,716131603,1271,1271,1271,1271,0
20240104,154800,716131603,1271,1271,1271,1271,0
20240104,154700,716131603,1271,1271,1271,1271,0
20240104,154600,716131603,1271,1271,1271,1271,4645
20240104,154500,716131603,1271,1271,1271,1271,0
20240104,154400,716131603,1271,1271,1271,1271,0
20240104,154300,716131603,1271,1271,1271,1271,0
20240104,154200,716131603,1271,1271,1271,1271,0
20240104,154100,716131603,1271,1271,1271,1271,0
20240104,154000,716131603,1271,1271,1271,1271,0
20240104,153900,716131603,1271,1271,1271,1271,0
20240104,153800,716131603,1271,1271,1271,1271,0
20240104,153700,716131603,1271,1271,1271,1271,0
20240104,153600,716131603,1271,1271,1271,1271,0
20240104,153500,716131603,1271,1271,1271,1271,0
20240104,153400,716131603,1271,1271,1271,1271,0
20240104,153300,716131603,1271,1271,1271,1271,0
20240104,153200,716131603,1271,1271,1271,1271,0
20240104,153100,716131603,1271,1271,1271,1271,0
20240104,153000,716131603,1271,1271,1271,1271,4645
20240104,152900,710227808,1270,1270,1270,1270,0
20240104,152800,710227808,1270,1270,1270,1270,0
20240104,152700,710227808,1270,1270,1270,1270,0
20240104,152600,710227808,1270,1270,1270,1270,0
20240104,152500,710227808,1270,1270,1270,1270,0
20240104,152400,710227808,1270,1270,1270,1270,0
20240104,152300,710227808,1270,1270,1270,1270,0
20240104,152200,710227808,1270,1270,1270,1270,0
20240104,152100,710227808,1270,1270,1270,1270,0
20240104,152000,710227808,1270,1270,1270,1270,0
20240104,151900,710227808,1270,1272,1272,1270,13085
20240104,151800,693598215,1272,1274,1274,1272,1069
20240104,151700,692237812,1274,1274,1274,1274,686
20240104,151600,691363848,1274,1274,1274,1274,0
20240104,151500,691363848,1274,1274,1274,1274,0
20240104,151400,691363848,1274,1274,1274,1274,10
20240104,151300,691351108,1272,1274,1275,1272,602
20240104,151200,690584907,1272,1272,1274,1272,11
20240104,151100,690570913,1274,1274,1274,1274,200
20240104,151000,690316113,1275,1272,1275,1272,1931
20240104,150900,687859852,1275,1275,1275,1272,453
20240104,150800,687282974,1276,1276,1276,1276,0
20240104,150700,687282974,1276,1276,1276,1276,0
20240104,150600,687282974,1276,1276,1276,1276,6
20240104,150500,687275318,1277,1277,1277,1277,10
20240104,150400,687262548,1273,1274,1274,1273,1000
20240104,150300,685989459,1277,1277,1277,1277,0
20240104,150200,685989459,1277,1277,1277,1277,10
20240104,150100,685976689,1277,1276,1277,1276,350
20240104,150000,685529939,1276,1276,1276,1276,0
20240104,145900,685529939,1276,1276,1276,1276,0
20240104,145800,685529939,1276,1276,1277,1276,156
20240104,145700,685330880,1276,1274,1276,1273,411
20240104,145600,684807202,1273,1273,1273,1273,1
20240104,145500,684805929,1274,1274,1274,1274,2
20240104,145400,684803381,1274,1274,1274,1274,50
20240104,145300,684739681,1274,1274,1274,1274,0
20240104,145200,684739681,1274,1273,1274,1273,20
20240104,145100,684714202,1274,1273,1274,1273,1167
20240104,145000,683228610,1273,1273,1273,1273,100
20240104,144900,683101310,1272,1272,1272,1272,898
20240104,144800,681959054,1272,1273,1273,1272,3376
20240104,144700,677664622,1273,1273,1273,1272,1465
20240104,144600,675800302,1273,1277,1277,1273,478
20240104,144500,675191768,1275,1275,1275,1275,0
20240104,144400,675191768,1275,1275,1275,1275,32
20240104,144300,675150968,1275,1275,1275,1275,0
20240104,144200,675150968,1275,1275,1275,1275,0
20240104,144100,675150968,1275,1275,1275,1275,0
20240104,144000,675150968,1275,1275,1275,1274,187
20240104,143900,674912687,1275,1275,1275,1275,250
20240104,143800,674593937,1277,1277,1277,1277,0
20240104,143700,674593937,1277,1277,1277,1277,1000
20240104,143600,673316937,1275,1274,1275,1274,2392
20240104,143500,670267138,1275,1275,1275,1275,10
20240104,143400,670254388,1275,1275,1275,1275,200
20240104,143300,669999388,1275,1275,1275,1275,5
20240104,143200,669993013,1273,1273,1273,1273,0
20240104,143100,669993013,1273,1277,1277,1273,1005
20240104,143000,668712857,1275,1275,1275,1275,182
20240104,142900,668480807,1275,1275,1275,1275,300
20240104,142800,668098307,1275,1275,1275,1275,0
20240104,142700,668098307,1275,1275,1275,1275,0
20240104,142600,668098307,1275,1275,1275,1275,0
20240104,142500,668098307,1275,1275,1275,1275,0
20240104,142400,668098307,1275,1275,1275,1275,501
20240104,142300,667459532,1275,1275,1275,1275,0
20240104,142200,667459532,1275,1275,1275,1275,0
20240104,142100,667459532,1275,1275,1275,1275,802
20240104,142000,666436982,1276,1276,1276,1276,1000
20240104,141900,665160982,1277,1277,1277,1276,2310
20240104,141800,662212112,1280,1280,1280,1280,0
20240104,141700,662212112,1280,1277,1280,1277,262
20240104,141600,661877535,1276,1276,1276,1276,0
20240104,141500,661877535,1276,1276,1276,1276,228
20240104,141400,661586607,1276,1276,1276,1276,652
20240104,141300,660754655,1276,1277,1277,1276,905
20240104,141200,659599872,1277,1277,1277,1277,678
20240104,141100,658734066,1276,1276,1276,1276,0
20240104,141000,658734066,1276,1276,1276,1276,0
20240104,140900,658734066,1276,1276,1276,1276,0
20240104,140800,658734066,1276,1277,1277,1276,50
20240104,140700,658670217,1277,1277,1277,1277,10
20240104,140600,658657447,1276,1276,1276,1276,0
20240104,140500,658657447,1276,1276,1276,1276,1
20240104,140400,658656171,1276,1276,1276,1276,2
20240104,140300,658653619,1274,1274,1274,1274,0
20240104,140200,658653619,1274,1274,1274,1274,1
20240104,140100,658652345,1277,1277,1277,1277,0
20240104,140000,658652345,1277,1277,1277,1277,790
20240104,135900,657643515,1277,1277,1277,1277,0
20240104,135800,657643515,1277,1277,1277,1277,0
20240104,135700,657643515,1277,1277,1277,1277,0
20240104,135600,657643515,1277,1277,1277,1277,0
20240104,135500,657643515,1277,1273,1277,1273,2
20240104,135400,657640965,1277,1277,1277,1277,0
20240104,135300,657640965,1277,1277,1277,1277,1
20240104,135200,657639688,1273,1275,1275,1273,3600
20240104,135100,653055460,1277,1277,1277,1277,0
20240104,135000,653055460,1277,1277,1277,1277,0
20240104,134900,653055460,1277,1277,1277,1277,2
20240104,134800,653052906,1277,1277,1277,1277,2
20240104,134700,653050352,1275,1275,1275,1275,0
20240104,134600,653050352,1275,1275,1275,1275,0
20240104,134500,653050352,1275,1275,1275,1275,0
20240104,134400,653050352,1275,1275,1275,1275,0
20240104,134300,653050352,1275,1275,1275,1275,1
20240104,134200,653049077,1275,1275,1275,1275,0
20240104,134100,653049077,1275,1275,1275,1275,10
20240104,134000,653036327,1277,1277,1277,1277,0
20240104,133900,653036327,1277,1277,1277,1277,10
20240104,133800,653023557,1277,1275,1277,1275,10
20240104,133700,653010797,1275,1276,1276,1275,800
20240104,133600,651990796,1275,1275,1275,1275,0
20240104,133500,651990796,1275,1275,1275,1275,999
20240104,133400,650717071,1276,1276,1276,1276,0
20240104,133300,650717071,1276,1276,1276,1276,0
20240104,133200,650717071,1276,1276,1276,1276,20
20240104,133100,650691551,1276,1276,1276,1276,0
20240104,133000,650691551,1276,1276,1276,1276,0
20240104,132900,650691551,1276,1276,1276,1276,100
20240104,132800,650563951,1275,1276,1276,1275,454
20240104,132700,649984972,1276,1277,1277,1276,2973
20240104,132600,646190878,1277,1277,1277,1277,765
20240104,132500,645213973,1277,1277,1277,1277,896
20240104,132400,644069781,1277,1278,1278,1277,40
20240104,132300,644018662,1281,1281,1281,1281,0
20240104,132200,644018662,1281,1281,1281,1281,1
20240104,132100,644017381,1277,1277,1277,1277,1
20240104,132000,644016104,1284,1284,1284,1284,0
20240104,131900,644016104,1284,1284,1284,1284,0
20240104,131800,644016104,1284,1284,1284,1284,0
20240104,131700,644016104,1284,1284,1284,1284,0
20240104,131600,644016104,1284,1284,1284,1284,1
20240104,131500,644014820,1277,1277,1277,1277,2
20240104,131400,644012266,1284,1284,1284,1284,0
20240104,131300,644012266,1284,1284,1284,1284,0
20240104,131200,644012266,1284,1282,1284,1282,1991
20240104,131100,641457824,1281,1281,1281,1281,1000
20240104,131000,640176824,1281,1281,1281,1281,51
20240104,130900,640111493,1276,1276,1276,1276,1545
20240104,130800,638140073,1277,1278,1278,1277,919
20240104,130700,636966337,1278,1278,1278,1278,1
20240104,130600,636965059,1281,1281,1281,1281,500
20240104,130500,636324559,1281,1281,1281,1281,1
20240104,130400,636323278,1278,1278,1278,1278,0
20240104,130300,636323278,1278,1278,1278,1278,76
20240104,130200,636226150,1278,1278,1278,1278,300
20240104,130100,635842750,1278,1277,1278,1277,215
20240104,130000,635567995,1278,1278,1278,1278,300
20240104,125900,635184595,1278,1278,1278,1278,20
20240104,125800,635159035,1277,1277,1277,1277,244
20240104,125700,634847447,1277,1277,1277,1277,0
20240104,125600,634847447,1277,1278,1278,1277,2433
20240104,125500,631740476,1278,1278,1278,1278,1076
20240104,125400,630365348,1278,1278,1278,1278,0
20240104,125300,630365348,1278,1278,1278,1278,0
20240104,125200,630365348,1278,1278,1278,1278,0
20240104,125100,630365348,1278,1278,1278,1278,0
20240104,125000,630365348,1278,1278,1278,1278,300
20240104,124900,629981948,1278,1278,1278,1278,501
20240104,124800,629341670,1281,1281,1281,1281,317
20240104,124700,628935593,1282,1282,1282,1282,0
20240104,124600,628935593,1282,1282,1282,1282,184
20240104,124500,628699705,1278,1278,1278,1278,1500
20240104,124400,626782705,1278,1278,1278,1278,1
20240104,124300,626781427,1285,1285,1285,1285,1000
20240104,124200,625496427,1281,1284,1284,1281,1131
20240104,124100,624044616,1284,1284,1284,1284,4
20240104,124000,624039480,1281,1281,1281,1281,869
20240104,123900,622926291,1277,1277,1277,1277,2000
20240104,123800,620372291,1281,1281,1281,1281,0
20240104,123700,620372291,1281,1281,1281,1281,0
20240104,123600,620372291,1281,1281,1281,1281,0
20240104,123500,620372291,1281,1280,1281,1280,1525
20240104,123400,618419066,1280,1280,1280,1280,23
20240104,123300,618389626,1277,1277,1277,1277,217
20240104,123200,618112517,1276,1276,1276,1276,0
20240104,123100,618112517,1276,1280,1280,1276,104
20240104,123000,617979797,1280,1280,1280,1280,63
20240104,122900,617899157,1280,1280,1280,1280,0
20240104,122800,617899157,1280,1280,1280,1280,0
20240104,122700,617899157,1280,1280,1280,1280,50
20240104,122600,617835157,1281,1281,1281,1281,30
20240104,122500,617796727,1281,1281,1281,1281,0
20240104,122400,617796727,1281,1281,1281,1281,513
20240104,122300,617139574,1281,1281,1281,1281,387
20240104,122200,616643827,1281,1280,1281,1280,770
20240104,122100,615657527,1275,1275,1275,1275,0
20240104,122000,615657527,1275,1275,1275,1275,191
20240104,121900,615414002,1275,1275,1275,1275,100
20240104,121800,615286502,1280,1275,1280,1275,4349
20240104,121700,609726962,1279,1279,1279,1279,1000
20240104,121600,608447962,1279,1279,1279,1279,0
20240104,121500,608447962,1279,1277,1279,1277,777
20240104,121400,607454293,1274,1274,1274,1274,1
20240104,121300,607453019,1274,1275,1277,1274,3502
20240104,121200,602981641,1275,1275,1275,1275,0
20240104,121100,602981641,1275,1275,1275,1275,0
20240104,121000,602981641,1275,1275,1275,1275,0
20240104,120900,602981641,1275,1275,1275,1275,0
20240104,120800,602981641,1275,1275,1275,1275,0
20240104,120700,602981641,1275,1275,1275,1275,0
20240104,120600,602981641,1275,1275,1275,1275,1
20240104,120500,602980366,1275,1275,1275,1275,0
20240104,120400,602980366,1275,1275,1275,1275,65
20240104,120300,602897491,1275,1275,1275,1275,0
20240104,120200,602897491,1275,1275,1275,1275,0
20240104,120100,602897491,1275,1275,1275,1275,1
20240104,120000,602896216,1275,1275,1275,1275,1
20240104,115900,602894941,1275,1275,1275,1275,8
20240104,115800,602884741,1275,1272,1275,1272,49
20240104,115700,602822296,1275,1275,1275,1275,1
20240104,115600,602821021,1275,1275,1275,1275,0
20240104,115500,602821021,1275,1275,1275,1275,1
20240104,115400,602819746,1272,1270,1272,1270,70
20240104,115300,602730816,1269,1269,1269,1269,185
20240104,115200,602496051,1268,1268,1268,1268,350
20240104,115100,602052251,1269,1269,1269,1269,0
20240104,115000,602052251,1269,1269,1269,1269,10
20240104,114900,602039561,1269,1269,1269,1269,0
20240104,114800,602039561,1269,1271,1271,1269,3322
20240104,114700,597817961,1271,1271,1271,1271,10
20240104,114600,597805251,1274,1274,1274,1274,0
20240104,114500,597805251,1274,1274,1274,1274,1
20240104,114400,597803977,1276,1276,1276,1276,0
20240104,114300,597803977,1276,1276,1276,1276,50
20240104,114200,597740177,1276,1276,1276,1276,0
20240104,114100,597740177,1276,1270,1276,1269,278
20240104,114000,597387188,1269,1269,1269,1269,121
20240104,113900,597233639,1269,1269,1269,1269,1879
20240104,113800,594849188,1270,1270,1270,1270,500
20240104,113700,594214188,1269,1276,1276,1269,2998
20240104,113600,590407932,1271,1274,1276,1271,530
20240104,113500,589734267,1274,1274,1274,1274,500
20240104,113400,589097267,1273,1273,1273,1273,1000
20240104,113300,587824267,1273,1271,1273,1271,4
20240104,113200,587819181,1273,1273,1273,1273,1
20240104,113100,587817908,1270,1270,1270,1270,0
20240104,113000,587817908,1270,1270,1270,1270,188
20240104,112900,587579148,1270,1270,1270,1270,100
20240104,112800,587452148,1270,1270,1270,1270,40
20240104,112700,587401348,1270,1270,1270,1270,0
20240104,112600,587401348,1270,1270,1270,1270,0
20240104,112500,587401348,1270,1269,1270,1269,300
20240104,112400,587020448,1269,1269,1269,1269,777
20240104,112300,586034435,1269,1269,1269,1269,400
20240104,112200,585526835,1269,1269,1269,1269,0
20240104,112100,585526835,1269,1270,1270,1269,549
20240104,112000,584829896,1270,1270,1270,1270,235
20240104,111900,584531446,1270,1270,1270,1270,832
20240104,111800,583474806,1270,1275,1275,1268,1807
20240104,111700,581178310,1270,1269,1270,1269,4328
20240104,111600,575681950,1270,1269,1270,1269,1001
20240104,111500,574411680,1270,1270,1272,1270,2248
20240104,111400,571556718,1270,1270,1270,1270,0
20240104,111300,571556718,1270,1270,1270,1270,3040
20240104,111200,567695918,1270,1271,1271,1270,1795
20240104,111100,565415559,1272,1272,1272,1272,418
20240104,111000,564883863,1272,1272,1272,1272,0
20240104,110900,564883863,1272,1272,1272,1272,0
20240104,110800,564883863,1272,1272,1272,1272,0
20240104,110700,564883863,1272,1272,1272,1272,0
20240104,110600,564883863,1272,1272,1272,1272,100
20240104,110500,564756663,1272,1272,1272,1272,330
20240104,110400,564336903,1273,1279,1279,1273,15407
20240104,110300,544701167,1276,1276,1276,1276,1
20240104,110200,544699891,1280,1280,1280,1280,3
20240104,110100,544696051,1275,1275,1275,1275,535
20240104,110000,544013926,1275,1276,1276,1275,1233
20240104,105900,542441571,1279,1280,1280,1279,52
20240104,105800,542375054,1280,1280,1280,1280,812
20240104,105700,541335694,1280,1280,1280,1280,106
20240104,105600,541200014,1280,1280,1280,1280,685
20240104,105500,540323214,1280,1280,1280,1280,0
20240104,105400,540323214,1280,1275,1280,1275,4001
20240104,105300,535221934,1275,1275,1275,1275,0
20240104,105200,535221934,1275,1275,1275,1275,4000
20240104,105100,530121934,1275,1275,1278,1275,14721
20240104,105000,511352286,1275,1275,1275,1275,43000
20240104,104900,456527286,1275,1276,1277,1275,17651
20240104,104800,434009328,1277,1278,1278,1277,2139
20240104,104700,431277495,1278,1279,1279,1278,4130
20240104,104600,425995362,1279,1279,1279,1279,2964
20240104,104500,422204406,1281,1281,1281,1281,0
20240104,104400,422204406,1281,1279,1281,1279,1197
20240104,104300,420673441,1278,1278,1279,1278,1109
20240104,104200,419256138,1278,1278,1278,1278,2
20240104,104100,419253582,1278,1277,1278,1277,301
20240104,104000,418869054,1277,1278,1278,1277,2287
20240104,103900,415948547,1278,1278,1279,1278,3058
20240104,103800,412039423,1279,1278,1279,1278,1351
20240104,103700,410312842,1278,1279,1279,1278,7639
20240104,103600,400547949,1279,1280,1280,1279,1078
20240104,103500,399168110,1281,1283,1283,1281,2078
20240104,103400,396505004,1283,1284,1284,1283,2123
20240104,103300,393780272,1286,1285,1286,1284,2364
20240104,103200,390742730,1286,1286,1286,1286,5477
20240104,103100,383699308,1286,1286,1286,1286,1070
20240104,103000,382323288,1287,1287,1287,1287,0
20240104,102900,382323288,1287,1287,1287,1287,100
20240104,102800,382194588,1287,1287,1287,1287,0
20240104,102700,382194588,1287,1286,1287,1286,200
20240104,102600,381937288,1286,1287,1287,1286,51
20240104,102500,381871652,1286,1287,1287,1286,1100
20240104,102400,380456452,1287,1287,1287,1287,136
20240104,102300,380281420,1286,1286,1287,1286,936
20240104,102200,379077404,1287,1288,1290,1287,4046
20240104,102100,373866395,1289,1289,1289,1289,173
20240104,102000,373643398,1289,1289,1289,1289,391
20240104,101900,373139399,1289,1289,1289,1289,38
20240104,101800,373090417,1289,1289,1289,1289,0
20240104,101700,373090417,1289,1288,1289,1288,2356
20240104,101600,370054239,1287,1288,1288,1287,3100
20240104,101500,366064029,1287,1292,1292,1287,1719
20240104,101400,363847243,1291,1294,1299,1291,3209
20240104,101300,359699921,1299,1295,1300,1293,648
20240104,101200,358859903,1295,1295,1296,1295,1351
20240104,101100,357109324,1295,1295,1296,1295,2054
20240104,101000,354448894,1295,1294,1295,1294,1454
20240104,100900,352566818,1296,1295,1296,1294,2140
20240104,100800,349795618,1295,1297,1299,1294,2010
20240104,100700,347192325,1299,1296,1300,1295,3415
20240104,100600,342755627,1296,1300,1300,1295,9319
20240104,100500,330673675,1300,1297,1300,1296,622
20240104,100400,329866945,1300,1302,1302,1293,12701
20240104,100300,313391035,1300,1300,1303,1298,13167
20240104,100200,296271324,1300,1300,1301,1298,1487
20240104,100100,294339222,1298,1298,1301,1298,11698
20240104,100000,279139562,1298,1302,1302,1297,20257
20240104,095900,252805937,1303,1303,1303,1300,1156
20240104,095800,251300280,1303,1305,1305,1299,12004
20240104,095700,235670741,1305,1305,1307,1304,4700
20240104,095600,229535861,1303,1303,1304,1299,4311
20240104,095500,223928863,1305,1303,1305,1299,5039
20240104,095400,217362140,1303,1300,1303,1298,5687
20240104,095300,209970153,1300,1291,1300,1291,12361
20240104,095200,193959797,1292,1291,1292,1290,341
20240104,095100,193519696,1290,1290,1290,1286,1416
20240104,095000,191696122,1290,1292,1294,1290,3027
20240104,094900,187791226,1294,1292,1294,1292,363
20240104,094800,187321784,1292,1292,1293,1292,1425
20240104,094700,185480644,1292,1295,1295,1286,801
20240104,094600,184444497,1295,1284,1295,1284,37990
20240104,094500,135420087,1288,1284,1288,1284,5081
20240104,094400,128887000,1283,1282,1283,1282,568
20240104,094300,128158325,1279,1281,1281,1279,2071
20240104,094200,125508208,1282,1282,1282,1282,230
20240104,094100,125213348,1280,1280,1280,1280,200
20240104,094000,124957348,1280,1279,1280,1279,91
20240104,093900,124840955,1278,1278,1278,1278,850
20240104,093800,123754655,1279,1279,1279,1279,207
20240104,093700,123489902,1279,1283,1283,1279,645
20240104,093600,122664837,1283,1281,1283,1278,5821
20240104,093500,115212028,1282,1282,1282,1282,502
20240104,093400,114568464,1282,1281,1282,1281,104
20240104,093300,114435237,1280,1280,1280,1280,74
20240104,093200,114340517,1280,1279,1280,1278,2253
20240104,093100,111458695,1280,1281,1281,1280,2659
20240104,093000,108054675,1280,1281,1281,1280,605
20240104,092900,107280125,1281,1282,1282,1281,502
20240104,092800,106636963,1283,1281,1283,1281,111
20240104,092700,106494552,1281,1281,1281,1281,18
20240104,092600,106471494,1281,1284,1284,1280,3140
20240104,092500,102448189,1281,1284,1284,1281,1102
20240104,092400,101035021,1284,1283,1284,1280,404
20240104,092300,100516841,1285,1278,1285,1278,4586
20240104,092200,94634629,1282,1280,1282,1280,794
20240104,092100,93617758,1280,1280,1280,1277,707
20240104,092000,92712849,1280,1281,1283,1277,2317
20240104,091900,89741714,1281,1277,1281,1276,101
20240104,091800,89612803,1276,1279,1282,1275,2799
20240104,091700,86033479,1277,1278,1278,1276,1976
20240104,091600,83510902,1278,1278,1278,1276,3382
20240104,091500,79190706,1280,1280,1280,1280,10
20240104,091400,79177906,1280,1280,1280,1280,238
20240104,091300,78873266,1280,1278,1280,1278,5907
20240104,091200,71318729,1278,1274,1279,1274,4832
20240104,091100,65152923,1274,1269,1274,1269,1123
20240104,091000,63726446,1270,1267,1270,1267,1008
20240104,090900,62449307,1266,1268,1268,1265,2460
20240104,090800,59332847,1270,1270,1270,1270,55
20240104,090700,59262997,1267,1267,1267,1267,452
20240104,090600,58690313,1270,1264,1270,1264,970
20240104,090500,57460998,1270,1258,1270,1258,1013
20240104,090400,56186548,1271,1265,1271,1264,4105
20240104,090300,50990246,1265,1255,1268,1251,11002
20240104,090200,37190377,1268,1270,1274,1255,12847
20240104,090100,20962102,1277,1268,1278,1268,326
20240104,090000,20548294,1278,1281,1282,1270,16091