KissMeData/033170/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,191600,286248276,1258,1258,1258,1258,1871
20240108,191500,286248276,1258,1258,1258,1258,0
20240108,191400,286248276,1258,1258,1258,1258,0
20240108,191300,286248276,1258,1258,1258,1258,0
20240108,191200,286248276,1258,1258,1258,1258,0
20240108,191100,286248276,1258,1258,1258,1258,0
20240108,191000,286248276,1258,1258,1258,1258,0
20240108,190900,286248276,1258,1258,1258,1258,0
20240108,190800,286248276,1258,1258,1258,1258,0
20240108,190700,286248276,1258,1258,1258,1258,0
20240108,190600,286248276,1258,1258,1258,1258,0
20240108,190500,286248276,1258,1258,1258,1258,0
20240108,190400,286248276,1258,1258,1258,1258,0
20240108,190300,286248276,1258,1258,1258,1258,0
20240108,190200,286248276,1258,1258,1258,1258,0
20240108,190100,286248276,1258,1258,1258,1258,0
20240108,190000,286248276,1258,1258,1258,1258,0
20240108,185900,286248276,1258,1258,1258,1258,0
20240108,185800,286248276,1258,1258,1258,1258,0
20240108,185700,286248276,1258,1258,1258,1258,0
20240108,185600,286248276,1258,1258,1258,1258,0
20240108,185500,286248276,1258,1258,1258,1258,0
20240108,185400,286248276,1258,1258,1258,1258,0
20240108,185300,286248276,1258,1258,1258,1258,0
20240108,185200,286248276,1258,1258,1258,1258,0
20240108,185100,286248276,1258,1258,1258,1258,0
20240108,185000,286248276,1258,1258,1258,1258,0
20240108,184900,286248276,1258,1258,1258,1258,0
20240108,184800,286248276,1258,1258,1258,1258,0
20240108,184700,286248276,1258,1258,1258,1258,0
20240108,184600,286248276,1258,1258,1258,1258,1871
20240108,184500,286248276,1258,1258,1258,1258,0
20240108,184400,286248276,1258,1258,1258,1258,0
20240108,184300,286248276,1258,1258,1258,1258,0
20240108,184200,286248276,1258,1258,1258,1258,0
20240108,184100,286248276,1258,1258,1258,1258,0
20240108,184000,286248276,1258,1258,1258,1258,0
20240108,183900,286248276,1258,1258,1258,1258,0
20240108,183800,286248276,1258,1258,1258,1258,0
20240108,183700,286248276,1258,1258,1258,1258,0
20240108,183600,286248276,1258,1258,1258,1258,0
20240108,183500,286248276,1258,1258,1258,1258,0
20240108,183400,286248276,1258,1258,1258,1258,0
20240108,183300,286248276,1258,1258,1258,1258,0
20240108,183200,286248276,1258,1258,1258,1258,0
20240108,183100,286248276,1258,1258,1258,1258,0
20240108,183000,286248276,1258,1258,1258,1258,0
20240108,182900,286248276,1258,1258,1258,1258,0
20240108,182800,286248276,1258,1258,1258,1258,0
20240108,182700,286248276,1258,1258,1258,1258,0
20240108,182600,286248276,1258,1258,1258,1258,0
20240108,182500,286248276,1258,1258,1258,1258,0
20240108,182400,286248276,1258,1258,1258,1258,0
20240108,182300,286248276,1258,1258,1258,1258,0
20240108,182200,286248276,1258,1258,1258,1258,0
20240108,182100,286248276,1258,1258,1258,1258,0
20240108,182000,286248276,1258,1258,1258,1258,0
20240108,181900,286248276,1258,1258,1258,1258,0
20240108,181800,286248276,1258,1258,1258,1258,0
20240108,181700,286248276,1258,1258,1258,1258,0
20240108,181600,286248276,1258,1258,1258,1258,1871
20240108,181500,286248276,1258,1258,1258,1258,0
20240108,181400,286248276,1258,1258,1258,1258,0
20240108,181300,286248276,1258,1258,1258,1258,0
20240108,181200,286248276,1258,1258,1258,1258,0
20240108,181100,286248276,1258,1258,1258,1258,0
20240108,181000,286248276,1258,1258,1258,1258,0
20240108,180900,286248276,1258,1258,1258,1258,0
20240108,180800,286248276,1258,1258,1258,1258,0
20240108,180700,286248276,1258,1258,1258,1258,0
20240108,180600,286248276,1258,1258,1258,1258,0
20240108,180500,286248276,1258,1258,1258,1258,0
20240108,180400,286248276,1258,1258,1258,1258,0
20240108,180300,286248276,1258,1258,1258,1258,0
20240108,180200,286248276,1258,1258,1258,1258,0
20240108,180100,286248276,1258,1258,1258,1258,0
20240108,180000,286248276,1258,1258,1258,1258,0
20240108,175900,286248276,1258,1258,1258,1258,0
20240108,175800,286248276,1258,1258,1258,1258,0
20240108,175700,286248276,1258,1258,1258,1258,0
20240108,175600,286248276,1258,1258,1258,1258,0
20240108,175500,286248276,1258,1258,1258,1258,0
20240108,175400,286248276,1258,1258,1258,1258,0
20240108,175300,286248276,1258,1258,1258,1258,0
20240108,175200,286248276,1258,1258,1258,1258,0
20240108,175100,286248276,1258,1258,1258,1258,0
20240108,175000,286248276,1258,1258,1258,1258,0
20240108,174900,286248276,1258,1258,1258,1258,0
20240108,174800,286248276,1258,1258,1258,1258,0
20240108,174700,286248276,1258,1258,1258,1258,0
20240108,174600,286248276,1258,1258,1258,1258,1871
20240108,174500,286248276,1258,1258,1258,1258,0
20240108,174400,286248276,1258,1258,1258,1258,0
20240108,174300,286248276,1258,1258,1258,1258,0
20240108,174200,286248276,1258,1258,1258,1258,0
20240108,174100,286248276,1258,1258,1258,1258,0
20240108,174000,286248276,1258,1258,1258,1258,0
20240108,173900,286248276,1258,1258,1258,1258,0
20240108,173800,286248276,1258,1258,1258,1258,0
20240108,173700,286248276,1258,1258,1258,1258,0
20240108,173600,286248276,1258,1258,1258,1258,0
20240108,173500,286248276,1258,1258,1258,1258,0
20240108,173400,286248276,1258,1258,1258,1258,0
20240108,173300,286248276,1258,1258,1258,1258,0
20240108,173200,286248276,1258,1258,1258,1258,0
20240108,173100,286248276,1258,1258,1258,1258,0
20240108,173000,286248276,1258,1258,1258,1258,0
20240108,172900,286248276,1258,1258,1258,1258,0
20240108,172800,286248276,1258,1258,1258,1258,0
20240108,172700,286248276,1258,1258,1258,1258,0
20240108,172600,286248276,1258,1258,1258,1258,0
20240108,172500,286248276,1258,1258,1258,1258,0
20240108,172400,286248276,1258,1258,1258,1258,0
20240108,172300,286248276,1258,1258,1258,1258,0
20240108,172200,286248276,1258,1258,1258,1258,0
20240108,172100,286248276,1258,1258,1258,1258,0
20240108,172000,286248276,1258,1258,1258,1258,0
20240108,171900,286248276,1258,1258,1258,1258,0
20240108,171800,286248276,1258,1258,1258,1258,0
20240108,171700,286248276,1258,1258,1258,1258,0
20240108,171600,286248276,1258,1258,1258,1258,1871
20240108,171500,286248276,1258,1258,1258,1258,0
20240108,171400,286248276,1258,1258,1258,1258,0
20240108,171300,286248276,1258,1258,1258,1258,0
20240108,171200,286248276,1258,1258,1258,1258,0
20240108,171100,286248276,1258,1258,1258,1258,0
20240108,171000,286248276,1258,1258,1258,1258,0
20240108,170900,286248276,1258,1258,1258,1258,0
20240108,170800,286248276,1258,1258,1258,1258,0
20240108,170700,286248276,1258,1258,1258,1258,0
20240108,170600,286248276,1258,1258,1258,1258,0
20240108,170500,286248276,1258,1258,1258,1258,0
20240108,170400,286248276,1258,1258,1258,1258,0
20240108,170300,286248276,1258,1258,1258,1258,0
20240108,170200,286248276,1258,1258,1258,1258,0
20240108,170100,286248276,1258,1258,1258,1258,0
20240108,170000,286248276,1258,1258,1258,1258,0
20240108,165900,286248276,1258,1258,1258,1258,0
20240108,165800,286248276,1258,1258,1258,1258,0
20240108,165700,286248276,1258,1258,1258,1258,0
20240108,165600,286248276,1258,1258,1258,1258,0
20240108,165500,286248276,1258,1258,1258,1258,0
20240108,165400,286248276,1258,1258,1258,1258,0
20240108,165300,286248276,1258,1258,1258,1258,0
20240108,165200,286248276,1258,1258,1258,1258,0
20240108,165100,286248276,1258,1258,1258,1258,0
20240108,165000,286248276,1258,1258,1258,1258,0
20240108,164900,286248276,1258,1258,1258,1258,0
20240108,164800,286248276,1258,1258,1258,1258,0
20240108,164700,286248276,1258,1258,1258,1258,0
20240108,164600,286248276,1258,1258,1258,1258,1871
20240108,164500,286248276,1258,1258,1258,1258,0
20240108,164400,286248276,1258,1258,1258,1258,0
20240108,164300,286248276,1258,1258,1258,1258,0
20240108,164200,286248276,1258,1258,1258,1258,0
20240108,164100,286248276,1258,1258,1258,1258,0
20240108,164000,286248276,1258,1258,1258,1258,0
20240108,163900,286248276,1258,1258,1258,1258,0
20240108,163800,286248276,1258,1258,1258,1258,0
20240108,163700,286248276,1258,1258,1258,1258,0
20240108,163600,286248276,1258,1258,1258,1258,0
20240108,163500,286248276,1258,1258,1258,1258,0
20240108,163400,286248276,1258,1258,1258,1258,0
20240108,163300,286248276,1258,1258,1258,1258,0
20240108,163200,286248276,1258,1258,1258,1258,0
20240108,163100,286248276,1258,1258,1258,1258,0
20240108,163000,286248276,1258,1258,1258,1258,0
20240108,162900,286248276,1258,1258,1258,1258,0
20240108,162800,286248276,1258,1258,1258,1258,0
20240108,162700,286248276,1258,1258,1258,1258,0
20240108,162600,286248276,1258,1258,1258,1258,0
20240108,162500,286248276,1258,1258,1258,1258,0
20240108,162400,286248276,1258,1258,1258,1258,0
20240108,162300,286248276,1258,1258,1258,1258,0
20240108,162200,286248276,1258,1258,1258,1258,0
20240108,162100,286248276,1258,1258,1258,1258,0
20240108,162000,286248276,1258,1258,1258,1258,0
20240108,161900,286248276,1258,1258,1258,1258,0
20240108,161800,286248276,1258,1258,1258,1258,0
20240108,161700,286248276,1258,1258,1258,1258,0
20240108,161600,286248276,1258,1258,1258,1258,1871
20240108,161500,286248276,1258,1258,1258,1258,0
20240108,161400,286248276,1258,1258,1258,1258,0
20240108,161300,286248276,1258,1258,1258,1258,0
20240108,161200,286248276,1258,1258,1258,1258,0
20240108,161100,286248276,1258,1258,1258,1258,0
20240108,161000,286248276,1258,1258,1258,1258,0
20240108,160900,286248276,1258,1258,1258,1258,0
20240108,160800,286248276,1258,1258,1258,1258,0
20240108,160700,286248276,1258,1258,1258,1258,0
20240108,160600,286248276,1258,1258,1258,1258,0
20240108,160500,286248276,1258,1258,1258,1258,0
20240108,160400,286248276,1258,1258,1258,1258,0
20240108,160300,286248276,1258,1258,1258,1258,0
20240108,160200,286248276,1258,1258,1258,1258,0
20240108,160100,286248276,1258,1258,1258,1258,0
20240108,160000,286248276,1258,1258,1258,1258,0
20240108,155900,286248276,1258,1258,1258,1258,0
20240108,155800,286248276,1258,1258,1258,1258,0
20240108,155700,286248276,1258,1258,1258,1258,0
20240108,155600,286248276,1258,1258,1258,1258,0
20240108,155500,286248276,1258,1258,1258,1258,0
20240108,155400,286248276,1258,1258,1258,1258,0
20240108,155300,286248276,1258,1258,1258,1258,0
20240108,155200,286248276,1258,1258,1258,1258,0
20240108,155100,286248276,1258,1258,1258,1258,0
20240108,155000,286248276,1258,1258,1258,1258,0
20240108,154900,286248276,1258,1258,1258,1258,0
20240108,154800,286248276,1258,1258,1258,1258,0
20240108,154700,286248276,1258,1258,1258,1258,0
20240108,154600,286248276,1258,1258,1258,1258,1871
20240108,154500,286248276,1258,1258,1258,1258,0
20240108,154400,286248276,1258,1258,1258,1258,0
20240108,154300,286248276,1258,1258,1258,1258,0
20240108,154200,286248276,1258,1258,1258,1258,0
20240108,154100,286248276,1258,1258,1258,1258,0
20240108,154000,286248276,1258,1258,1258,1258,0
20240108,153900,286248276,1258,1258,1258,1258,0
20240108,153800,286248276,1258,1258,1258,1258,0
20240108,153700,286248276,1258,1258,1258,1258,0
20240108,153600,286248276,1258,1258,1258,1258,0
20240108,153500,286248276,1258,1258,1258,1258,0
20240108,153400,286248276,1258,1258,1258,1258,0
20240108,153300,286248276,1258,1258,1258,1258,0
20240108,153200,286248276,1258,1258,1258,1258,0
20240108,153100,286248276,1258,1258,1258,1258,0
20240108,153000,286248276,1258,1258,1258,1258,1871
20240108,152900,283894558,1257,1257,1257,1257,0
20240108,152800,283894558,1257,1257,1257,1257,0
20240108,152700,283894558,1257,1257,1257,1257,0
20240108,152600,283894558,1257,1257,1257,1257,0
20240108,152500,283894558,1257,1257,1257,1257,0
20240108,152400,283894558,1257,1257,1257,1257,0
20240108,152300,283894558,1257,1257,1257,1257,0
20240108,152200,283894558,1257,1257,1257,1257,0
20240108,152100,283894558,1257,1257,1257,1257,0
20240108,152000,283894558,1257,1257,1257,1257,0
20240108,151900,283894558,1257,1257,1257,1257,0
20240108,151800,283894558,1257,1258,1258,1257,2035
20240108,151700,281336528,1257,1257,1257,1257,1517
20240108,151600,279429659,1257,1257,1257,1257,24
20240108,151500,279399491,1256,1256,1256,1256,1
20240108,151400,279398235,1257,1257,1257,1257,210
20240108,151300,279134265,1257,1257,1257,1257,200
20240108,151200,278882865,1256,1255,1256,1255,2117
20240108,151100,276226003,1255,1256,1256,1255,653
20240108,151000,275406435,1256,1256,1256,1256,48
20240108,150900,275346147,1256,1256,1256,1256,2
20240108,150800,275343635,1256,1256,1256,1256,3840
20240108,150700,270520595,1255,1254,1255,1254,1011
20240108,150600,269251795,1254,1254,1254,1254,0
20240108,150500,269251795,1254,1254,1254,1254,0
20240108,150400,269251795,1254,1254,1254,1254,0
20240108,150300,269251795,1254,1254,1254,1254,30
20240108,150200,269214175,1254,1254,1254,1254,0
20240108,150100,269214175,1254,1254,1254,1254,0
20240108,150000,269214175,1254,1254,1254,1254,0
20240108,145900,269214175,1254,1254,1254,1254,0
20240108,145800,269214175,1254,1254,1254,1254,3
20240108,145700,269210413,1254,1254,1254,1254,246
20240108,145600,268901929,1254,1254,1254,1254,1099
20240108,145500,267523783,1254,1254,1254,1254,0
20240108,145400,267523783,1254,1254,1254,1254,0
20240108,145300,267523783,1254,1254,1254,1254,0
20240108,145200,267523783,1254,1254,1254,1254,1
20240108,145100,267522529,1251,1253,1253,1251,100
20240108,145000,267397329,1251,1251,1251,1251,120
20240108,144900,267247209,1251,1251,1251,1251,200
20240108,144800,266997009,1250,1253,1253,1250,610
20240108,144700,266233694,1253,1252,1253,1252,225
20240108,144600,265951770,1253,1253,1253,1253,1
20240108,144500,265950517,1253,1253,1253,1253,0
20240108,144400,265950517,1253,1253,1253,1253,0
20240108,144300,265950517,1253,1253,1253,1253,1
20240108,144200,265949264,1252,1252,1252,1252,0
20240108,144100,265949264,1252,1252,1252,1252,19
20240108,144000,265925476,1252,1252,1252,1252,10
20240108,143900,265912956,1252,1252,1252,1252,0
20240108,143800,265912956,1252,1252,1252,1252,939
20240108,143700,264737328,1252,1252,1252,1252,0
20240108,143600,264737328,1252,1252,1252,1252,0
20240108,143500,264737328,1252,1252,1252,1252,154
20240108,143400,264544520,1252,1252,1253,1252,882
20240108,143300,263440156,1253,1253,1253,1253,0
20240108,143200,263440156,1253,1253,1253,1253,0
20240108,143100,263440156,1253,1254,1254,1253,5
20240108,143000,263433889,1255,1255,1255,1255,0
20240108,142900,263433889,1255,1255,1255,1255,0
20240108,142800,263433889,1255,1255,1255,1255,747
20240108,142700,262496404,1255,1255,1255,1255,2
20240108,142600,262493894,1254,1254,1254,1254,5254
20240108,142500,255905378,1254,1255,1255,1254,4721
20240108,142400,249984744,1254,1254,1254,1254,445
20240108,142300,249426714,1254,1254,1254,1254,30
20240108,142200,249389094,1254,1254,1254,1254,6
20240108,142100,249381570,1254,1252,1254,1252,334
20240108,142000,248963037,1253,1255,1255,1253,3413
20240108,141900,244686503,1254,1254,1255,1254,3
20240108,141800,244682740,1255,1254,1255,1254,301
20240108,141700,244305285,1255,1253,1255,1253,245
20240108,141600,243998047,1254,1253,1254,1253,49
20240108,141500,243936640,1254,1253,1254,1253,603
20240108,141400,243181078,1254,1253,1254,1253,1042
20240108,141300,241875451,1252,1252,1252,1252,0
20240108,141200,241875451,1252,1252,1252,1252,0
20240108,141100,241875451,1252,1252,1252,1252,36
20240108,141000,241830379,1251,1251,1251,1251,501
20240108,140900,241203628,1250,1250,1250,1250,500
20240108,140800,240578628,1250,1249,1250,1249,1819
20240108,140700,238305751,1249,1249,1249,1249,595
20240108,140600,237562596,1248,1248,1248,1248,4
20240108,140500,237557604,1248,1249,1249,1248,2409
20240108,140400,234551169,1249,1249,1249,1249,3
20240108,140300,234547422,1249,1249,1250,1249,12
20240108,140200,234532424,1248,1248,1248,1248,1
20240108,140100,234531176,1247,1247,1247,1247,0
20240108,140000,234531176,1247,1247,1247,1247,0
20240108,135900,234531176,1247,1247,1247,1247,2
20240108,135800,234528682,1247,1247,1247,1247,385
20240108,135700,234048587,1247,1247,1247,1247,100
20240108,135600,233923887,1247,1247,1247,1247,1
20240108,135500,233922640,1246,1246,1246,1246,232
20240108,135400,233633568,1247,1247,1247,1247,2000
20240108,135300,231139568,1246,1246,1246,1246,0
20240108,135200,231139568,1246,1247,1247,1246,310
20240108,135100,230753298,1246,1246,1246,1246,200
20240108,135000,230504098,1247,1247,1247,1247,86
20240108,134900,230396856,1247,1247,1247,1247,100
20240108,134800,230272156,1246,1246,1247,1246,25
20240108,134700,230240984,1245,1246,1246,1245,811
20240108,134600,229230689,1246,1246,1246,1246,601
20240108,134500,228481843,1245,1245,1245,1245,0
20240108,134400,228481843,1245,1246,1246,1245,2000
20240108,134300,225990023,1246,1246,1246,1246,500
20240108,134200,225367023,1246,1246,1246,1246,984
20240108,134100,224140959,1247,1248,1248,1247,3126
20240108,134000,220242017,1248,1248,1248,1248,0
20240108,133900,220242017,1248,1248,1248,1248,1111
20240108,133800,218855489,1249,1248,1249,1248,700
20240108,133700,217981789,1249,1250,1250,1249,6589
20240108,133600,209750354,1250,1250,1250,1250,0
20240108,133500,209750354,1250,1250,1250,1250,0
20240108,133400,209750354,1250,1250,1250,1250,300
20240108,133300,209375354,1250,1250,1250,1250,0
20240108,133200,209375354,1250,1250,1250,1250,100
20240108,133100,209250354,1249,1249,1249,1249,0
20240108,133000,209250354,1249,1249,1249,1249,0
20240108,132900,209250354,1249,1249,1249,1249,0
20240108,132800,209250354,1249,1249,1249,1248,57
20240108,132700,209179166,1249,1249,1249,1249,500
20240108,132600,208554666,1249,1249,1249,1249,600
20240108,132500,207805266,1249,1249,1249,1249,0
20240108,132400,207805266,1249,1249,1249,1249,0
20240108,132300,207805266,1249,1249,1249,1248,1755
20240108,132200,205614421,1249,1249,1249,1249,400
20240108,132100,205114821,1248,1248,1248,1248,2010
20240108,132000,202606341,1248,1251,1251,1248,5337
20240108,131900,195937185,1251,1251,1251,1251,0
20240108,131800,195937185,1251,1251,1251,1251,0
20240108,131700,195937185,1251,1251,1251,1251,0
20240108,131600,195937185,1251,1251,1251,1251,0
20240108,131500,195937185,1251,1251,1251,1251,0
20240108,131400,195937185,1251,1251,1251,1251,1316
20240108,131300,194290869,1251,1251,1251,1251,0
20240108,131200,194290869,1251,1251,1251,1251,343
20240108,131100,193861776,1252,1252,1252,1252,0
20240108,131000,193861776,1252,1252,1252,1252,101
20240108,130900,193735324,1252,1252,1252,1252,200
20240108,130800,193484924,1252,1254,1254,1252,2081
20240108,130700,190877352,1255,1255,1255,1255,4
20240108,130600,190872332,1255,1255,1255,1255,0
20240108,130500,190872332,1255,1255,1255,1255,292
20240108,130400,190505872,1257,1257,1257,1257,26
20240108,130300,190473190,1257,1254,1257,1254,2221
20240108,130200,187683316,1254,1254,1254,1254,1
20240108,130100,187682062,1251,1251,1251,1251,0
20240108,130000,187682062,1251,1251,1251,1251,0
20240108,125900,187682062,1251,1251,1251,1251,0
20240108,125800,187682062,1251,1251,1251,1251,0
20240108,125700,187682062,1251,1251,1251,1251,0
20240108,125600,187682062,1251,1253,1254,1251,28
20240108,125500,187646991,1253,1253,1253,1253,0
20240108,125400,187646991,1253,1252,1253,1252,10
20240108,125300,187634462,1251,1251,1251,1251,0
20240108,125200,187634462,1251,1251,1251,1251,0
20240108,125100,187634462,1251,1251,1251,1251,0
20240108,125000,187634462,1251,1251,1251,1251,2500
20240108,124900,184506962,1251,1250,1251,1250,10405
20240108,124800,171495693,1250,1250,1250,1250,1000
20240108,124700,170245693,1251,1251,1251,1251,0
20240108,124600,170245693,1251,1252,1252,1251,5175
20240108,124500,163771758,1252,1252,1252,1252,528
20240108,124400,163110702,1252,1252,1252,1252,0
20240108,124300,163110702,1252,1252,1252,1252,0
20240108,124200,163110702,1252,1252,1252,1252,52
20240108,124100,163045598,1252,1252,1252,1252,2
20240108,124000,163043094,1252,1252,1252,1252,0
20240108,123900,163043094,1252,1252,1252,1252,38
20240108,123800,162995518,1252,1252,1252,1252,1
20240108,123700,162994266,1252,1252,1252,1252,0
20240108,123600,162994266,1252,1252,1252,1252,0
20240108,123500,162994266,1252,1252,1252,1252,320
20240108,123400,162593626,1253,1253,1253,1253,0
20240108,123300,162593626,1253,1253,1253,1253,0
20240108,123200,162593626,1253,1253,1253,1253,0
20240108,123100,162593626,1253,1253,1253,1253,0
20240108,123000,162593626,1253,1253,1253,1253,0
20240108,122900,162593626,1253,1253,1253,1253,0
20240108,122800,162593626,1253,1253,1253,1253,0
20240108,122700,162593626,1253,1253,1253,1253,0
20240108,122600,162593626,1253,1253,1253,1253,10
20240108,122500,162581096,1251,1251,1251,1251,0
20240108,122400,162581096,1251,1251,1251,1251,0
20240108,122300,162581096,1251,1252,1252,1251,2347
20240108,122200,159643465,1253,1253,1253,1252,32
20240108,122100,159603370,1255,1255,1255,1255,0
20240108,122000,159603370,1255,1255,1255,1255,0
20240108,121900,159603370,1255,1255,1255,1255,3
20240108,121800,159599605,1255,1255,1255,1255,0
20240108,121700,159599605,1255,1255,1255,1255,0
20240108,121600,159599605,1255,1255,1255,1255,0
20240108,121500,159599605,1255,1255,1255,1255,0
20240108,121400,159599605,1255,1255,1255,1255,0
20240108,121300,159599605,1255,1255,1255,1255,50
20240108,121200,159536855,1256,1256,1256,1256,0
20240108,121100,159536855,1256,1256,1256,1256,10
20240108,121000,159524295,1252,1253,1253,1252,64
20240108,120900,159444106,1256,1256,1256,1256,0
20240108,120800,159444106,1256,1253,1256,1253,40
20240108,120700,159393964,1253,1254,1254,1253,800
20240108,120600,158390782,1254,1254,1254,1254,32
20240108,120500,158350654,1254,1254,1254,1254,0
20240108,120400,158350654,1254,1254,1254,1254,1
20240108,120300,158349400,1254,1254,1254,1254,11
20240108,120200,158335606,1254,1254,1256,1254,26
20240108,120100,158302998,1255,1256,1257,1254,269
20240108,120000,157965139,1257,1256,1257,1256,132
20240108,115900,157799337,1256,1254,1256,1254,440
20240108,115800,157246701,1254,1256,1256,1254,62
20240108,115700,157168833,1256,1256,1256,1256,0
20240108,115600,157168833,1256,1256,1256,1256,0
20240108,115500,157168833,1256,1256,1256,1256,0
20240108,115400,157168833,1256,1256,1256,1256,0
20240108,115300,157168833,1256,1256,1256,1256,0
20240108,115200,157168833,1256,1256,1256,1256,0
20240108,115100,157168833,1256,1256,1256,1256,0
20240108,115000,157168833,1256,1256,1256,1256,0
20240108,114900,157168833,1256,1256,1256,1256,50
20240108,114800,157106033,1256,1256,1256,1256,10
20240108,114700,157093473,1253,1253,1253,1253,1
20240108,114600,157092220,1256,1254,1256,1254,7
20240108,114500,157083431,1256,1256,1256,1256,0
20240108,114400,157083431,1256,1256,1256,1256,0
20240108,114300,157083431,1256,1255,1256,1255,23
20240108,114200,157054544,1256,1256,1256,1256,0
20240108,114100,157054544,1256,1256,1256,1256,24
20240108,114000,157024400,1256,1256,1256,1256,0
20240108,113900,157024400,1256,1256,1256,1256,10
20240108,113800,157011840,1255,1253,1255,1253,2526
20240108,113700,153845031,1252,1252,1252,1252,1299
20240108,113600,152218683,1252,1252,1252,1252,2
20240108,113500,152216179,1254,1252,1254,1252,9
20240108,113400,152204896,1254,1254,1254,1254,0
20240108,113300,152204896,1254,1254,1254,1254,0
20240108,113200,152204896,1254,1254,1254,1254,21
20240108,113100,152178562,1255,1255,1255,1255,0
20240108,113000,152178562,1255,1255,1255,1255,0
20240108,112900,152178562,1255,1255,1255,1255,10
20240108,112800,152166012,1250,1251,1251,1250,1000
20240108,112700,150915338,1254,1254,1254,1254,0
20240108,112600,150915338,1254,1254,1254,1254,95
20240108,112500,150796208,1254,1254,1254,1254,305
20240108,112400,150413738,1255,1253,1255,1253,550
20240108,112300,149724201,1253,1253,1253,1253,0
20240108,112200,149724201,1253,1253,1253,1253,0
20240108,112100,149724201,1253,1253,1253,1253,0
20240108,112000,149724201,1253,1253,1253,1253,0
20240108,111900,149724201,1253,1253,1253,1253,0
20240108,111800,149724201,1253,1253,1253,1253,77
20240108,111700,149627720,1252,1252,1252,1252,105
20240108,111600,149496260,1251,1251,1251,1249,1001
20240108,111500,148246006,1252,1251,1252,1251,1163
20240108,111400,146789931,1251,1251,1251,1251,0
20240108,111300,146789931,1251,1249,1252,1249,1069
20240108,111200,145451743,1249,1251,1251,1249,663
20240108,111100,144623014,1251,1250,1251,1250,2
20240108,111000,144620513,1251,1251,1251,1251,2
20240108,110900,144618011,1250,1250,1252,1250,4
20240108,110800,144613009,1251,1250,1252,1250,60
20240108,110700,144538004,1250,1250,1250,1250,1
20240108,110600,144536754,1250,1250,1250,1250,1566
20240108,110500,142579254,1250,1250,1250,1250,146
20240108,110400,142396754,1250,1250,1250,1250,23
20240108,110300,142368004,1250,1250,1250,1250,0
20240108,110200,142368004,1250,1250,1250,1250,324
20240108,110100,141963004,1250,1250,1250,1250,0
20240108,110000,141963004,1250,1250,1250,1250,0
20240108,105900,141963004,1250,1250,1250,1250,2
20240108,105800,141960504,1250,1250,1250,1250,8
20240108,105700,141950504,1252,1251,1252,1249,3026
20240108,105600,138169471,1252,1252,1252,1252,490
20240108,105500,137555991,1252,1252,1252,1252,1
20240108,105400,137554739,1252,1252,1252,1252,66
20240108,105300,137472107,1252,1252,1252,1252,348
20240108,105200,137036411,1252,1252,1252,1252,398
20240108,105100,136538115,1252,1252,1252,1252,62
20240108,105000,136460491,1251,1251,1251,1251,0
20240108,104900,136460491,1251,1251,1251,1251,0
20240108,104800,136460491,1251,1251,1251,1251,160
20240108,104700,136260331,1251,1251,1251,1251,0
20240108,104600,136260331,1251,1251,1251,1251,867
20240108,104500,135175714,1250,1250,1250,1250,0
20240108,104400,135175714,1250,1250,1250,1250,28
20240108,104300,135140714,1250,1250,1250,1250,0
20240108,104200,135140714,1250,1250,1250,1250,4
20240108,104100,135135714,1250,1251,1251,1250,56
20240108,104000,135065688,1249,1250,1250,1249,1638
20240108,103900,133018977,1251,1251,1251,1251,0
20240108,103800,133018977,1251,1252,1252,1251,617
20240108,103700,132247100,1252,1251,1252,1251,101
20240108,103600,132120649,1252,1252,1252,1252,1000
20240108,103500,130868649,1252,1252,1252,1252,349
20240108,103400,130431701,1253,1253,1253,1253,0
20240108,103300,130431701,1253,1253,1253,1253,0
20240108,103200,130431701,1253,1253,1253,1253,0
20240108,103100,130431701,1253,1253,1253,1253,1
20240108,103000,130430448,1252,1252,1252,1252,0
20240108,102900,130430448,1252,1252,1252,1252,2
20240108,102800,130427944,1252,1252,1252,1251,1004
20240108,102700,129171937,1253,1252,1253,1252,36
20240108,102600,129126831,1253,1253,1253,1253,0
20240108,102500,129126831,1253,1252,1253,1252,11
20240108,102400,129113049,1252,1252,1252,1252,1501
20240108,102300,127233797,1252,1252,1253,1252,11
20240108,102200,127220016,1253,1251,1253,1251,2174
20240108,102100,124500141,1253,1250,1253,1250,3210
20240108,102000,120487611,1254,1254,1254,1254,0
20240108,101900,120487611,1254,1254,1254,1254,1
20240108,101800,120486357,1255,1254,1255,1254,10
20240108,101700,120473808,1249,1251,1251,1249,1489
20240108,101600,118612550,1251,1253,1253,1251,568
20240108,101500,117901917,1255,1255,1255,1255,0
20240108,101400,117901917,1255,1253,1257,1253,383
20240108,101300,117421862,1250,1250,1250,1250,0
20240108,101200,117421862,1250,1252,1252,1250,3280
20240108,101100,113320217,1251,1251,1251,1251,19
20240108,101000,113296448,1251,1251,1252,1251,532
20240108,100900,112630900,1253,1253,1253,1253,0
20240108,100800,112630900,1253,1251,1253,1251,438
20240108,100700,112082498,1251,1251,1251,1251,0
20240108,100600,112082498,1251,1253,1253,1251,103
20240108,100500,111953638,1253,1253,1253,1253,0
20240108,100400,111953638,1253,1253,1253,1253,104
20240108,100300,111823326,1250,1250,1250,1250,0
20240108,100200,111823326,1250,1250,1250,1250,0
20240108,100100,111823326,1250,1253,1253,1250,7825
20240108,100000,102036168,1252,1254,1254,1252,1053
20240108,095900,100716900,1254,1255,1255,1254,608
20240108,095800,99954466,1254,1254,1254,1254,500
20240108,095700,99327466,1254,1254,1254,1254,500
20240108,095600,98700466,1251,1251,1251,1251,0
20240108,095500,98700466,1251,1251,1251,1251,0
20240108,095400,98700466,1251,1252,1252,1251,1200
20240108,095300,97199256,1251,1252,1252,1251,100
20240108,095200,97074121,1250,1250,1250,1250,0
20240108,095100,97074121,1250,1250,1250,1250,0
20240108,095000,97074121,1250,1250,1250,1250,0
20240108,094900,97074121,1250,1250,1250,1250,0
20240108,094800,97074121,1250,1251,1251,1250,10857
20240108,094700,83501351,1259,1252,1259,1252,1002
20240108,094600,82246840,1250,1250,1250,1250,0
20240108,094500,82246840,1250,1255,1255,1250,15052
20240108,094400,63425854,1259,1259,1259,1259,0
20240108,094300,63425854,1259,1258,1259,1258,68
20240108,094200,63340280,1259,1259,1259,1259,1
20240108,094100,63339021,1259,1260,1260,1259,1053
20240108,094000,62012251,1260,1260,1260,1260,10
20240108,093900,61999651,1263,1254,1263,1254,1150
20240108,093800,60552376,1254,1254,1254,1254,0
20240108,093700,60552376,1254,1254,1254,1254,20
20240108,093600,60527296,1254,1254,1254,1254,0
20240108,093500,60527296,1254,1254,1254,1254,683
20240108,093400,59670814,1252,1254,1254,1252,602
20240108,093300,58916999,1254,1254,1254,1254,22
20240108,093200,58889411,1257,1257,1257,1257,0
20240108,093100,58889411,1257,1254,1257,1251,605
20240108,093000,58132520,1251,1251,1251,1251,0
20240108,092900,58132520,1251,1251,1251,1251,0
20240108,092800,58132520,1251,1251,1251,1251,1200
20240108,092700,56631320,1251,1252,1252,1251,2664
20240108,092600,53297656,1252,1254,1255,1252,958
20240108,092500,52097347,1254,1254,1254,1254,0
20240108,092400,52097347,1254,1255,1255,1254,100
20240108,092300,51971937,1253,1253,1253,1253,0
20240108,092200,51971937,1253,1253,1253,1253,0
20240108,092100,51971937,1253,1261,1261,1253,301
20240108,092000,51593373,1261,1261,1261,1261,98
20240108,091900,51469795,1260,1260,1261,1259,9924
20240108,091800,38965417,1260,1260,1261,1260,808
20240108,091700,37947177,1261,1261,1261,1261,0
20240108,091600,37947177,1261,1256,1261,1253,851
20240108,091500,36879904,1256,1256,1256,1256,0
20240108,091400,36879904,1256,1262,1262,1256,6208
20240108,091300,29056449,1261,1261,1262,1261,1021
20240108,091200,27768967,1261,1261,1261,1261,500
20240108,091100,27138467,1261,1261,1261,1261,795
20240108,091000,26135972,1261,1250,1261,1250,892
20240108,090900,25016786,1245,1256,1256,1245,12949
20240108,090800,8844611,1256,1261,1261,1256,1621
20240108,090700,6808385,1262,1262,1262,1262,3
20240108,090600,6804599,1256,1256,1256,1256,500
20240108,090500,6176599,1263,1263,1263,1263,1
20240108,090400,6175336,1263,1263,1263,1263,11
20240108,090300,6161443,1263,1256,1263,1255,266
20240108,090200,5827489,1263,1257,1263,1255,1210
20240108,090100,4306707,1257,1260,1260,1257,1238
20240108,090000,2750241,1261,1261,1261,1261,2181