KissMeData/033170/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,191600,350590449,1236,1236,1236,1236,5774
20231228,191500,350590449,1236,1236,1236,1236,0
20231228,191400,350590449,1236,1236,1236,1236,0
20231228,191300,350590449,1236,1236,1236,1236,0
20231228,191200,350590449,1236,1236,1236,1236,0
20231228,191100,350590449,1236,1236,1236,1236,0
20231228,191000,350590449,1236,1236,1236,1236,0
20231228,190900,350590449,1236,1236,1236,1236,0
20231228,190800,350590449,1236,1236,1236,1236,0
20231228,190700,350590449,1236,1236,1236,1236,0
20231228,190600,350590449,1236,1236,1236,1236,0
20231228,190500,350590449,1236,1236,1236,1236,0
20231228,190400,350590449,1236,1236,1236,1236,0
20231228,190300,350590449,1236,1236,1236,1236,0
20231228,190200,350590449,1236,1236,1236,1236,0
20231228,190100,350590449,1236,1236,1236,1236,0
20231228,190000,350590449,1236,1236,1236,1236,0
20231228,185900,350590449,1236,1236,1236,1236,0
20231228,185800,350590449,1236,1236,1236,1236,0
20231228,185700,350590449,1236,1236,1236,1236,0
20231228,185600,350590449,1236,1236,1236,1236,0
20231228,185500,350590449,1236,1236,1236,1236,0
20231228,185400,350590449,1236,1236,1236,1236,0
20231228,185300,350590449,1236,1236,1236,1236,0
20231228,185200,350590449,1236,1236,1236,1236,0
20231228,185100,350590449,1236,1236,1236,1236,0
20231228,185000,350590449,1236,1236,1236,1236,0
20231228,184900,350590449,1236,1236,1236,1236,0
20231228,184800,350590449,1236,1236,1236,1236,0
20231228,184700,350590449,1236,1236,1236,1236,0
20231228,184600,350590449,1236,1236,1236,1236,5774
20231228,184500,350590449,1236,1236,1236,1236,0
20231228,184400,350590449,1236,1236,1236,1236,0
20231228,184300,350590449,1236,1236,1236,1236,0
20231228,184200,350590449,1236,1236,1236,1236,0
20231228,184100,350590449,1236,1236,1236,1236,0
20231228,184000,350590449,1236,1236,1236,1236,0
20231228,183900,350590449,1236,1236,1236,1236,0
20231228,183800,350590449,1236,1236,1236,1236,0
20231228,183700,350590449,1236,1236,1236,1236,0
20231228,183600,350590449,1236,1236,1236,1236,0
20231228,183500,350590449,1236,1236,1236,1236,0
20231228,183400,350590449,1236,1236,1236,1236,0
20231228,183300,350590449,1236,1236,1236,1236,0
20231228,183200,350590449,1236,1236,1236,1236,0
20231228,183100,350590449,1236,1236,1236,1236,0
20231228,183000,350590449,1236,1236,1236,1236,0
20231228,182900,350590449,1236,1236,1236,1236,0
20231228,182800,350590449,1236,1236,1236,1236,0
20231228,182700,350590449,1236,1236,1236,1236,0
20231228,182600,350590449,1236,1236,1236,1236,0
20231228,182500,350590449,1236,1236,1236,1236,0
20231228,182400,350590449,1236,1236,1236,1236,0
20231228,182300,350590449,1236,1236,1236,1236,0
20231228,182200,350590449,1236,1236,1236,1236,0
20231228,182100,350590449,1236,1236,1236,1236,0
20231228,182000,350590449,1236,1236,1236,1236,0
20231228,181900,350590449,1236,1236,1236,1236,0
20231228,181800,350590449,1236,1236,1236,1236,0
20231228,181700,350590449,1236,1236,1236,1236,0
20231228,181600,350590449,1236,1236,1236,1236,5774
20231228,181500,350590449,1236,1236,1236,1236,0
20231228,181400,350590449,1236,1236,1236,1236,0
20231228,181300,350590449,1236,1236,1236,1236,0
20231228,181200,350590449,1236,1236,1236,1236,0
20231228,181100,350590449,1236,1236,1236,1236,0
20231228,181000,350590449,1236,1236,1236,1236,0
20231228,180900,350590449,1236,1236,1236,1236,0
20231228,180800,350590449,1236,1236,1236,1236,0
20231228,180700,350590449,1236,1236,1236,1236,0
20231228,180600,350590449,1236,1236,1236,1236,0
20231228,180500,350590449,1236,1236,1236,1236,0
20231228,180400,350590449,1236,1236,1236,1236,0
20231228,180300,350590449,1236,1236,1236,1236,0
20231228,180200,350590449,1236,1236,1236,1236,0
20231228,180100,350590449,1236,1236,1236,1236,0
20231228,180000,350590449,1236,1236,1236,1236,0
20231228,175900,350590449,1236,1236,1236,1236,0
20231228,175800,350590449,1236,1236,1236,1236,0
20231228,175700,350590449,1236,1236,1236,1236,0
20231228,175600,350590449,1236,1236,1236,1236,0
20231228,175500,350590449,1236,1236,1236,1236,0
20231228,175400,350590449,1236,1236,1236,1236,0
20231228,175300,350590449,1236,1236,1236,1236,0
20231228,175200,350590449,1236,1236,1236,1236,0
20231228,175100,350590449,1236,1236,1236,1236,0
20231228,175000,350590449,1236,1236,1236,1236,0
20231228,174900,350590449,1236,1236,1236,1236,0
20231228,174800,350590449,1236,1236,1236,1236,0
20231228,174700,350590449,1236,1236,1236,1236,0
20231228,174600,350590449,1236,1236,1236,1236,5774
20231228,174500,350590449,1236,1236,1236,1236,0
20231228,174400,350590449,1236,1236,1236,1236,0
20231228,174300,350590449,1236,1236,1236,1236,0
20231228,174200,350590449,1236,1236,1236,1236,0
20231228,174100,350590449,1236,1236,1236,1236,0
20231228,174000,350590449,1236,1236,1236,1236,0
20231228,173900,350590449,1236,1236,1236,1236,0
20231228,173800,350590449,1236,1236,1236,1236,0
20231228,173700,350590449,1236,1236,1236,1236,0
20231228,173600,350590449,1236,1236,1236,1236,0
20231228,173500,350590449,1236,1236,1236,1236,0
20231228,173400,350590449,1236,1236,1236,1236,0
20231228,173300,350590449,1236,1236,1236,1236,0
20231228,173200,350590449,1236,1236,1236,1236,0
20231228,173100,350590449,1236,1236,1236,1236,0
20231228,173000,350590449,1236,1236,1236,1236,0
20231228,172900,350590449,1236,1236,1236,1236,0
20231228,172800,350590449,1236,1236,1236,1236,0
20231228,172700,350590449,1236,1236,1236,1236,0
20231228,172600,350590449,1236,1236,1236,1236,0
20231228,172500,350590449,1236,1236,1236,1236,0
20231228,172400,350590449,1236,1236,1236,1236,0
20231228,172300,350590449,1236,1236,1236,1236,0
20231228,172200,350590449,1236,1236,1236,1236,0
20231228,172100,350590449,1236,1236,1236,1236,0
20231228,172000,350590449,1236,1236,1236,1236,0
20231228,171900,350590449,1236,1236,1236,1236,0
20231228,171800,350590449,1236,1236,1236,1236,0
20231228,171700,350590449,1236,1236,1236,1236,0
20231228,171600,350590449,1236,1236,1236,1236,5774
20231228,171500,350590449,1236,1236,1236,1236,0
20231228,171400,350590449,1236,1236,1236,1236,0
20231228,171300,350590449,1236,1236,1236,1236,0
20231228,171200,350590449,1236,1236,1236,1236,0
20231228,171100,350590449,1236,1236,1236,1236,0
20231228,171000,350590449,1236,1236,1236,1236,0
20231228,170900,350590449,1236,1236,1236,1236,0
20231228,170800,350590449,1236,1236,1236,1236,0
20231228,170700,350590449,1236,1236,1236,1236,0
20231228,170600,350590449,1236,1236,1236,1236,0
20231228,170500,350590449,1236,1236,1236,1236,0
20231228,170400,350590449,1236,1236,1236,1236,0
20231228,170300,350590449,1236,1236,1236,1236,0
20231228,170200,350590449,1236,1236,1236,1236,0
20231228,170100,350590449,1236,1236,1236,1236,0
20231228,170000,350590449,1236,1236,1236,1236,0
20231228,165900,350590449,1236,1236,1236,1236,0
20231228,165800,350590449,1236,1236,1236,1236,0
20231228,165700,350590449,1236,1236,1236,1236,0
20231228,165600,350590449,1236,1236,1236,1236,0
20231228,165500,350590449,1236,1236,1236,1236,0
20231228,165400,350590449,1236,1236,1236,1236,0
20231228,165300,350590449,1236,1236,1236,1236,0
20231228,165200,350590449,1236,1236,1236,1236,0
20231228,165100,350590449,1236,1236,1236,1236,0
20231228,165000,350590449,1236,1236,1236,1236,0
20231228,164900,350590449,1236,1236,1236,1236,0
20231228,164800,350590449,1236,1236,1236,1236,0
20231228,164700,350590449,1236,1236,1236,1236,0
20231228,164600,350590449,1236,1236,1236,1236,5774
20231228,164500,350590449,1236,1236,1236,1236,0
20231228,164400,350590449,1236,1236,1236,1236,0
20231228,164300,350590449,1236,1236,1236,1236,0
20231228,164200,350590449,1236,1236,1236,1236,0
20231228,164100,350590449,1236,1236,1236,1236,0
20231228,164000,350590449,1236,1236,1236,1236,0
20231228,163900,350590449,1236,1236,1236,1236,0
20231228,163800,350590449,1236,1236,1236,1236,0
20231228,163700,350590449,1236,1236,1236,1236,0
20231228,163600,350590449,1236,1236,1236,1236,0
20231228,163500,350590449,1236,1236,1236,1236,0
20231228,163400,350590449,1236,1236,1236,1236,0
20231228,163300,350590449,1236,1236,1236,1236,0
20231228,163200,350590449,1236,1236,1236,1236,0
20231228,163100,350590449,1236,1236,1236,1236,0
20231228,163000,350590449,1236,1236,1236,1236,0
20231228,162900,350590449,1236,1236,1236,1236,0
20231228,162800,350590449,1236,1236,1236,1236,0
20231228,162700,350590449,1236,1236,1236,1236,0
20231228,162600,350590449,1236,1236,1236,1236,0
20231228,162500,350590449,1236,1236,1236,1236,0
20231228,162400,350590449,1236,1236,1236,1236,0
20231228,162300,350590449,1236,1236,1236,1236,0
20231228,162200,350590449,1236,1236,1236,1236,0
20231228,162100,350590449,1236,1236,1236,1236,0
20231228,162000,350590449,1236,1236,1236,1236,0
20231228,161900,350590449,1236,1236,1236,1236,0
20231228,161800,350590449,1236,1236,1236,1236,0
20231228,161700,350590449,1236,1236,1236,1236,0
20231228,161600,350590449,1236,1236,1236,1236,5774
20231228,161500,350590449,1236,1236,1236,1236,0
20231228,161400,350590449,1236,1236,1236,1236,0
20231228,161300,350590449,1236,1236,1236,1236,0
20231228,161200,350590449,1236,1236,1236,1236,0
20231228,161100,350590449,1236,1236,1236,1236,0
20231228,161000,350590449,1236,1236,1236,1236,0
20231228,160900,350590449,1236,1236,1236,1236,0
20231228,160800,350590449,1236,1236,1236,1236,0
20231228,160700,350590449,1236,1236,1236,1236,0
20231228,160600,350590449,1236,1236,1236,1236,0
20231228,160500,350590449,1236,1236,1236,1236,0
20231228,160400,350590449,1236,1236,1236,1236,0
20231228,160300,350590449,1236,1236,1236,1236,0
20231228,160200,350590449,1236,1236,1236,1236,0
20231228,160100,350590449,1236,1236,1236,1236,0
20231228,160000,350590449,1236,1236,1236,1236,0
20231228,155900,350590449,1236,1236,1236,1236,0
20231228,155800,350590449,1236,1236,1236,1236,0
20231228,155700,350590449,1236,1236,1236,1236,0
20231228,155600,350590449,1236,1236,1236,1236,0
20231228,155500,350590449,1236,1236,1236,1236,0
20231228,155400,350590449,1236,1236,1236,1236,0
20231228,155300,350590449,1236,1236,1236,1236,0
20231228,155200,350590449,1236,1236,1236,1236,0
20231228,155100,350590449,1236,1236,1236,1236,0
20231228,155000,350590449,1236,1236,1236,1236,0
20231228,154900,350590449,1236,1236,1236,1236,0
20231228,154800,350590449,1236,1236,1236,1236,0
20231228,154700,350590449,1236,1236,1236,1236,0
20231228,154600,350590449,1236,1236,1236,1236,5774
20231228,154500,350590449,1236,1236,1236,1236,0
20231228,154400,350590449,1236,1236,1236,1236,0
20231228,154300,350590449,1236,1236,1236,1236,0
20231228,154200,350590449,1236,1236,1236,1236,0
20231228,154100,350590449,1236,1236,1236,1236,0
20231228,154000,350590449,1236,1236,1236,1236,0
20231228,153900,350590449,1236,1236,1236,1236,0
20231228,153800,350590449,1236,1236,1236,1236,0
20231228,153700,350590449,1236,1236,1236,1236,0
20231228,153600,350590449,1236,1236,1236,1236,0
20231228,153500,350590449,1236,1236,1236,1236,0
20231228,153400,350590449,1236,1236,1236,1236,0
20231228,153300,350590449,1236,1236,1236,1236,0
20231228,153200,350590449,1236,1236,1236,1236,0
20231228,153100,350590449,1236,1236,1236,1236,0
20231228,153000,350590449,1236,1236,1236,1236,5774
20231228,152900,343453785,1235,1235,1235,1235,0
20231228,152800,343453785,1235,1235,1235,1235,0
20231228,152700,343453785,1235,1235,1235,1235,0
20231228,152600,343453785,1235,1235,1235,1235,0
20231228,152500,343453785,1235,1235,1235,1235,0
20231228,152400,343453785,1235,1235,1235,1235,0
20231228,152300,343453785,1235,1235,1235,1235,0
20231228,152200,343453785,1235,1235,1235,1235,0
20231228,152100,343453785,1235,1235,1235,1235,0
20231228,152000,343453785,1235,1235,1235,1235,0
20231228,151900,343453785,1235,1235,1235,1235,56
20231228,151800,343384625,1235,1235,1235,1235,25
20231228,151700,343353750,1235,1235,1235,1235,0
20231228,151600,343353750,1235,1233,1235,1233,3778
20231228,151500,338691920,1232,1232,1232,1232,0
20231228,151400,338691920,1232,1232,1232,1232,59
20231228,151300,338619232,1235,1235,1235,1235,14
20231228,151200,338601942,1231,1234,1234,1231,1299
20231228,151100,337001373,1234,1234,1234,1234,915
20231228,151000,335872263,1231,1231,1231,1231,0
20231228,150900,335872263,1231,1231,1231,1231,0
20231228,150800,335872263,1231,1234,1234,1231,3043
20231228,150700,332126315,1230,1230,1230,1230,0
20231228,150600,332126315,1230,1230,1230,1230,0
20231228,150500,332126315,1230,1232,1232,1230,7766
20231228,150400,322572354,1232,1232,1232,1232,1234
20231228,150300,321052066,1233,1234,1234,1233,1001
20231228,150200,319817832,1234,1234,1234,1234,5
20231228,150100,319811662,1234,1234,1234,1234,0
20231228,150000,319811662,1234,1235,1235,1234,626
20231228,145900,319039177,1235,1234,1235,1234,511
20231228,145800,318408292,1235,1235,1235,1235,3
20231228,145700,318404587,1235,1235,1235,1235,0
20231228,145600,318404587,1235,1235,1235,1235,0
20231228,145500,318404587,1235,1235,1235,1235,20
20231228,145400,318379887,1235,1234,1235,1234,45
20231228,145300,318324317,1234,1234,1234,1234,5
20231228,145200,318318147,1234,1234,1234,1233,967
20231228,145100,317124872,1234,1233,1234,1233,1852
20231228,145000,314839613,1233,1233,1233,1233,891
20231228,144900,313741010,1234,1233,1234,1233,2640
20231228,144800,310485889,1232,1232,1232,1232,0
20231228,144700,310485889,1232,1232,1232,1232,100
20231228,144600,310362689,1232,1233,1233,1232,101
20231228,144500,310238256,1233,1228,1233,1228,511
20231228,144400,309610743,1228,1228,1228,1228,300
20231228,144300,309242343,1229,1229,1229,1229,0
20231228,144200,309242343,1229,1229,1229,1229,0
20231228,144100,309242343,1229,1229,1229,1229,0
20231228,144000,309242343,1229,1229,1229,1229,0
20231228,143900,309242343,1229,1233,1233,1229,1211
20231228,143800,307754020,1230,1230,1230,1230,0
20231228,143700,307754020,1230,1230,1230,1230,392
20231228,143600,307271860,1230,1231,1231,1230,2400
20231228,143500,304319833,1230,1230,1230,1230,0
20231228,143400,304319833,1230,1230,1230,1230,0
20231228,143300,304319833,1230,1230,1230,1230,0
20231228,143200,304319833,1230,1230,1230,1230,0
20231228,143100,304319833,1230,1230,1230,1230,2
20231228,143000,304317373,1233,1233,1233,1233,73
20231228,142900,304227364,1233,1233,1233,1233,3
20231228,142800,304223665,1233,1233,1233,1233,1
20231228,142700,304222432,1234,1230,1234,1230,2118
20231228,142600,301614724,1230,1230,1230,1230,0
20231228,142500,301614724,1230,1230,1230,1230,0
20231228,142400,301614724,1230,1230,1230,1230,0
20231228,142300,301614724,1230,1230,1230,1230,1477
20231228,142200,299798014,1230,1230,1230,1230,4
20231228,142100,299793094,1228,1228,1228,1228,2532
20231228,142000,296683798,1228,1228,1228,1228,0
20231228,141900,296683798,1228,1228,1228,1228,178
20231228,141800,296465214,1228,1228,1228,1228,0
20231228,141700,296465214,1228,1228,1228,1228,0
20231228,141600,296465214,1228,1228,1228,1228,0
20231228,141500,296465214,1228,1229,1229,1228,2000
20231228,141400,294008214,1229,1229,1229,1229,1398
20231228,141300,292290072,1229,1230,1230,1229,103
20231228,141200,292163484,1231,1231,1231,1231,0
20231228,141100,292163484,1231,1231,1231,1231,0
20231228,141000,292163484,1231,1231,1231,1231,0
20231228,140900,292163484,1231,1231,1231,1231,1000
20231228,140800,290932484,1231,1231,1231,1231,1
20231228,140700,290931253,1228,1228,1228,1228,661
20231228,140600,290119545,1228,1228,1228,1228,0
20231228,140500,290119545,1228,1228,1228,1228,300
20231228,140400,289751145,1228,1228,1228,1228,20
20231228,140300,289726585,1228,1228,1228,1228,0
20231228,140200,289726585,1228,1228,1228,1228,0
20231228,140100,289726585,1228,1228,1228,1228,200
20231228,140000,289480985,1228,1228,1228,1228,2581
20231228,135900,286311517,1231,1231,1231,1231,0
20231228,135800,286311517,1231,1231,1231,1231,0
20231228,135700,286311517,1231,1231,1231,1231,0
20231228,135600,286311517,1231,1231,1231,1231,0
20231228,135500,286311517,1231,1227,1231,1227,1628
20231228,135400,284311449,1231,1231,1231,1231,1
20231228,135300,284310218,1230,1230,1230,1230,0
20231228,135200,284310218,1230,1230,1230,1230,0
20231228,135100,284310218,1230,1231,1231,1230,142
20231228,135000,284135468,1234,1234,1234,1234,0
20231228,134900,284135468,1234,1234,1234,1234,0
20231228,134800,284135468,1234,1234,1234,1234,0
20231228,134700,284135468,1234,1234,1234,1234,0
20231228,134600,284135468,1234,1234,1234,1234,0
20231228,134500,284135468,1234,1234,1234,1234,8
20231228,134400,284125596,1234,1234,1234,1234,0
20231228,134300,284125596,1234,1234,1234,1234,0
20231228,134200,284125596,1234,1234,1234,1234,113
20231228,134100,283986154,1234,1234,1234,1234,521
20231228,134000,283343240,1234,1234,1234,1234,0
20231228,133900,283343240,1234,1234,1234,1234,1
20231228,133800,283342006,1234,1234,1234,1234,51
20231228,133700,283279072,1235,1235,1235,1235,0
20231228,133600,283279072,1235,1235,1235,1235,0
20231228,133500,283279072,1235,1235,1235,1235,0
20231228,133400,283279072,1235,1235,1235,1235,8898
20231228,133300,272290042,1235,1235,1235,1235,1758
20231228,133200,270118912,1234,1229,1234,1223,8974
20231228,133100,259102712,1228,1227,1228,1227,3739
20231228,133000,254511711,1225,1225,1225,1225,0
20231228,132900,254511711,1225,1225,1225,1225,3890
20231228,132800,249746461,1225,1225,1225,1225,0
20231228,132700,249746461,1225,1225,1225,1225,90
20231228,132600,249636211,1225,1225,1225,1225,10
20231228,132500,249623961,1225,1225,1225,1225,0
20231228,132400,249623961,1225,1225,1225,1225,0
20231228,132300,249623961,1225,1225,1225,1225,0
20231228,132200,249623961,1225,1225,1225,1225,49
20231228,132100,249563936,1225,1225,1225,1225,215
20231228,132000,249300561,1225,1225,1225,1225,0
20231228,131900,249300561,1225,1225,1225,1225,0
20231228,131800,249300561,1225,1223,1225,1223,12040
20231228,131700,234565570,1224,1224,1224,1224,0
20231228,131600,234565570,1224,1224,1224,1224,265
20231228,131500,234241210,1223,1223,1223,1223,1200
20231228,131400,232773610,1223,1225,1225,1223,1992
20231228,131300,230336183,1224,1224,1224,1224,171
20231228,131200,230126879,1224,1224,1224,1224,179
20231228,131100,229907783,1225,1225,1225,1225,3
20231228,131000,229904108,1224,1224,1224,1224,300
20231228,130900,229536908,1225,1225,1225,1225,383
20231228,130800,229067733,1225,1225,1225,1225,0
20231228,130700,229067733,1225,1225,1225,1225,0
20231228,130600,229067733,1225,1227,1227,1225,21
20231228,130500,229041968,1227,1227,1227,1227,0
20231228,130400,229041968,1227,1227,1227,1227,10
20231228,130300,229029698,1224,1224,1224,1224,0
20231228,130200,229029698,1224,1224,1224,1224,1149
20231228,130100,227623322,1224,1224,1224,1224,0
20231228,130000,227623322,1224,1225,1225,1224,2270
20231228,125900,224844244,1227,1227,1227,1227,0
20231228,125800,224844244,1227,1227,1227,1227,0
20231228,125700,224844244,1227,1227,1227,1227,0
20231228,125600,224844244,1227,1227,1227,1227,0
20231228,125500,224844244,1227,1227,1227,1227,0
20231228,125400,224844244,1227,1227,1227,1227,1
20231228,125300,224843017,1224,1227,1227,1224,3020
20231228,125200,221142627,1228,1228,1228,1228,0
20231228,125100,221142627,1228,1228,1228,1228,0
20231228,125000,221142627,1228,1228,1228,1228,0
20231228,124900,221142627,1228,1228,1228,1228,200
20231228,124800,220897027,1227,1227,1227,1227,0
20231228,124700,220897027,1227,1227,1227,1227,0
20231228,124600,220897027,1227,1227,1227,1227,0
20231228,124500,220897027,1227,1227,1227,1227,541
20231228,124400,220233220,1228,1228,1228,1228,1
20231228,124300,220231992,1227,1227,1227,1227,0
20231228,124200,220231992,1227,1227,1227,1227,0
20231228,124100,220231992,1227,1227,1227,1227,0
20231228,124000,220231992,1227,1227,1227,1227,210
20231228,123900,219974322,1225,1225,1225,1225,0
20231228,123800,219974322,1225,1225,1225,1225,0
20231228,123700,219974322,1225,1225,1225,1225,0
20231228,123600,219974322,1225,1225,1225,1225,0
20231228,123500,219974322,1225,1225,1225,1225,0
20231228,123400,219974322,1225,1225,1225,1225,0
20231228,123300,219974322,1225,1225,1225,1225,0
20231228,123200,219974322,1225,1225,1225,1225,0
20231228,123100,219974322,1225,1225,1225,1225,0
20231228,123000,219974322,1225,1226,1226,1225,400
20231228,122900,219484122,1225,1225,1225,1225,4
20231228,122800,219479222,1225,1226,1226,1225,3000
20231228,122700,215802962,1227,1227,1227,1227,16
20231228,122600,215783330,1226,1226,1226,1226,200
20231228,122500,215538130,1226,1226,1226,1226,0
20231228,122400,215538130,1226,1226,1226,1226,500
20231228,122300,214925130,1227,1227,1227,1227,3
20231228,122200,214921449,1227,1227,1227,1227,0
20231228,122100,214921449,1227,1227,1227,1227,0
20231228,122000,214921449,1227,1228,1228,1227,160
20231228,121900,214725029,1227,1227,1227,1227,81
20231228,121800,214625642,1227,1226,1227,1226,342
20231228,121700,214206009,1227,1227,1227,1227,0
20231228,121600,214206009,1227,1227,1227,1227,0
20231228,121500,214206009,1227,1227,1227,1227,83
20231228,121400,214104168,1227,1226,1227,1226,501
20231228,121300,213489941,1226,1226,1226,1226,1
20231228,121200,213488715,1224,1224,1224,1224,1313
20231228,121100,211881603,1225,1225,1225,1225,0
20231228,121000,211881603,1225,1225,1225,1225,0
20231228,120900,211881603,1225,1225,1225,1225,86
20231228,120800,211776253,1225,1225,1225,1225,0
20231228,120700,211776253,1225,1225,1225,1225,0
20231228,120600,211776253,1225,1225,1225,1225,0
20231228,120500,211776253,1225,1225,1225,1225,734
20231228,120400,210877103,1225,1225,1225,1225,5300
20231228,120300,204384603,1221,1221,1221,1221,0
20231228,120200,204384603,1221,1222,1222,1221,500
20231228,120100,203773996,1225,1225,1225,1225,100
20231228,120000,203651496,1222,1222,1222,1222,5700
20231228,115900,196686096,1222,1223,1223,1222,1000
20231228,115800,195464061,1226,1226,1226,1226,0
20231228,115700,195464061,1226,1226,1226,1226,0
20231228,115600,195464061,1226,1226,1226,1226,0
20231228,115500,195464061,1226,1226,1226,1226,0
20231228,115400,195464061,1226,1226,1226,1226,1
20231228,115300,195462835,1220,1225,1225,1220,10000
20231228,115200,183236203,1226,1226,1226,1226,145
20231228,115100,183058433,1227,1227,1227,1227,200
20231228,115000,182813033,1226,1226,1226,1226,2
20231228,114900,182810581,1227,1226,1227,1226,3
20231228,114800,182806902,1226,1227,1227,1226,1000
20231228,114700,181580802,1226,1226,1226,1226,429
20231228,114600,181054848,1226,1226,1226,1226,210
20231228,114500,180797388,1226,1226,1226,1226,200
20231228,114400,180552188,1226,1226,1226,1226,500
20231228,114300,179939188,1226,1226,1226,1226,50
20231228,114200,179877888,1226,1225,1226,1225,300
20231228,114100,179510288,1225,1225,1225,1225,0
20231228,114000,179510288,1225,1226,1226,1225,1007
20231228,113900,178276107,1227,1227,1227,1227,0
20231228,113800,178276107,1227,1227,1227,1227,10
20231228,113700,178263837,1226,1226,1226,1226,200
20231228,113600,178018637,1226,1226,1226,1226,0
20231228,113500,178018637,1226,1226,1226,1226,2
20231228,113400,178016185,1226,1226,1226,1226,0
20231228,113300,178016185,1226,1226,1226,1225,3205
20231228,113200,174089855,1226,1225,1226,1225,2001
20231228,113100,171638620,1227,1225,1227,1225,1253
20231228,113000,170103689,1225,1225,1225,1225,10
20231228,112900,170091439,1225,1225,1225,1225,0
20231228,112800,170091439,1225,1225,1225,1225,0
20231228,112700,170091439,1225,1225,1225,1225,0
20231228,112600,170091439,1225,1223,1225,1223,1073
20231228,112500,168779122,1225,1225,1225,1225,1
20231228,112400,168777897,1225,1225,1225,1225,3
20231228,112300,168774222,1222,1222,1222,1222,0
20231228,112200,168774222,1222,1222,1222,1222,201
20231228,112100,168528600,1225,1225,1225,1225,0
20231228,112000,168528600,1225,1222,1225,1222,1369
20231228,111900,166855652,1222,1222,1222,1222,90
20231228,111800,166745672,1225,1225,1225,1225,0
20231228,111700,166745672,1225,1225,1225,1225,4
20231228,111600,166740772,1225,1224,1225,1224,510
20231228,111500,166116522,1224,1224,1224,1224,125
20231228,111400,165963522,1220,1220,1220,1220,0
20231228,111300,165963522,1220,1220,1224,1220,975
20231228,111200,164773982,1220,1220,1220,1220,316
20231228,111100,164388462,1220,1221,1221,1220,11894
20231228,111000,149877741,1224,1224,1224,1224,50
20231228,110900,149816541,1220,1222,1222,1220,3104
20231228,110800,146028525,1225,1225,1225,1225,0
20231228,110700,146028525,1225,1225,1225,1225,0
20231228,110600,146028525,1225,1225,1225,1225,11
20231228,110500,146015050,1221,1221,1221,1221,289
20231228,110400,145662181,1221,1221,1221,1221,4711
20231228,110300,139910050,1225,1225,1225,1225,0
20231228,110200,139910050,1225,1223,1225,1221,5099
20231228,110100,133680188,1223,1223,1223,1223,2243
20231228,110000,130936999,1225,1225,1225,1225,12
20231228,105900,130922299,1225,1225,1225,1223,2023
20231228,105800,128447620,1225,1225,1225,1224,55
20231228,105700,128380250,1227,1227,1227,1227,0
20231228,105600,128380250,1227,1227,1227,1227,5
20231228,105500,128374115,1227,1224,1227,1224,176
20231228,105400,128158688,1225,1225,1225,1225,0
20231228,105300,128158688,1225,1225,1225,1225,0
20231228,105200,128158688,1225,1225,1225,1225,653
20231228,105100,127358763,1225,1225,1225,1225,0
20231228,105000,127358763,1225,1225,1225,1225,1598
20231228,104900,125401213,1225,1225,1225,1225,0
20231228,104800,125401213,1225,1225,1225,1225,0
20231228,104700,125401213,1225,1227,1227,1225,477
20231228,104600,124816856,1227,1227,1227,1226,8
20231228,104500,124807041,1225,1226,1227,1223,2007
20231228,104400,122352387,1226,1226,1226,1226,407
20231228,104300,121853405,1227,1226,1227,1226,5
20231228,104200,121847274,1227,1226,1227,1226,79
20231228,104100,121750406,1226,1226,1226,1226,69
20231228,104000,121665812,1226,1225,1226,1223,854
20231228,103900,120619330,1225,1225,1225,1225,708
20231228,103800,119752030,1225,1225,1225,1225,329
20231228,103700,119349005,1225,1225,1225,1225,2
20231228,103600,119346555,1222,1222,1222,1222,8
20231228,103500,119336779,1222,1222,1222,1222,0
20231228,103400,119336779,1222,1222,1222,1222,0
20231228,103300,119336779,1222,1222,1223,1222,5003
20231228,103200,113221294,1222,1222,1222,1222,27
20231228,103100,113188300,1222,1225,1225,1222,5010
20231228,103000,107064461,1225,1225,1225,1225,3
20231228,102900,107060786,1225,1225,1225,1225,160
20231228,102800,106864786,1225,1225,1225,1225,210
20231228,102700,106607536,1225,1225,1225,1225,184
20231228,102600,106382136,1222,1225,1225,1222,5266
20231228,102500,99945246,1226,1226,1226,1226,0
20231228,102400,99945246,1226,1226,1226,1226,9
20231228,102300,99934212,1225,1225,1225,1225,50
20231228,102200,99872962,1226,1226,1226,1223,6115
20231228,102100,92391198,1228,1228,1228,1228,1
20231228,102000,92389970,1226,1227,1227,1226,310
20231228,101900,92009900,1228,1227,1228,1226,652
20231228,101800,91210467,1227,1228,1228,1227,9
20231228,101700,91199421,1227,1227,1227,1227,0
20231228,101600,91199421,1227,1227,1227,1227,0
20231228,101500,91199421,1227,1227,1227,1227,30
20231228,101400,91162611,1226,1226,1226,1226,100
20231228,101300,91040011,1225,1225,1225,1225,0
20231228,101200,91040011,1225,1225,1225,1225,79
20231228,101100,90943236,1225,1225,1225,1225,400
20231228,101000,90453236,1228,1228,1228,1228,107
20231228,100900,90321840,1228,1228,1228,1228,20
20231228,100800,90297280,1228,1228,1228,1228,11
20231228,100700,90283772,1228,1228,1228,1228,0
20231228,100600,90283772,1228,1228,1228,1228,0
20231228,100500,90283772,1228,1228,1228,1228,6
20231228,100400,90276404,1223,1223,1223,1223,177
20231228,100300,90059933,1223,1223,1223,1223,1900
20231228,100200,87736233,1223,1223,1223,1223,0
20231228,100100,87736233,1223,1223,1223,1223,200
20231228,100000,87491633,1222,1222,1222,1222,0
20231228,095900,87491633,1222,1222,1222,1222,0
20231228,095800,87491633,1222,1223,1223,1222,795
20231228,095700,86520043,1222,1223,1223,1222,1102
20231228,095600,85173297,1223,1224,1224,1223,10032
20231228,095500,72902766,1224,1230,1230,1224,55
20231228,095400,72835416,1230,1230,1230,1230,0
20231228,095300,72835416,1230,1230,1230,1230,0
20231228,095200,72835416,1230,1230,1230,1230,0
20231228,095100,72835416,1230,1223,1230,1223,21
20231228,095000,72809726,1223,1225,1225,1223,3931
20231228,094900,67999084,1230,1230,1230,1230,10
20231228,094800,67986784,1224,1228,1228,1224,7229
20231228,094700,59132745,1230,1230,1230,1230,0
20231228,094600,59132745,1230,1231,1231,1230,2458
20231228,094500,56108732,1230,1230,1230,1230,0
20231228,094400,56108732,1230,1230,1230,1230,0
20231228,094300,56108732,1230,1230,1230,1230,0
20231228,094200,56108732,1230,1230,1230,1230,0
20231228,094100,56108732,1230,1230,1230,1230,2200
20231228,094000,53402732,1234,1234,1234,1234,0
20231228,093900,53402732,1234,1234,1234,1234,1216
20231228,093800,51902188,1234,1230,1234,1230,501
20231228,093700,51285894,1230,1224,1230,1224,1091
20231228,093600,49944320,1226,1230,1230,1225,10918
20231228,093500,36552302,1235,1235,1235,1235,0
20231228,093400,36552302,1235,1235,1235,1235,0
20231228,093300,36552302,1235,1235,1235,1235,10
20231228,093200,36539952,1236,1236,1236,1236,0
20231228,093100,36539952,1236,1236,1236,1236,5
20231228,093000,36533772,1236,1236,1236,1236,27
20231228,092900,36500400,1229,1229,1229,1229,0
20231228,092800,36500400,1229,1230,1230,1229,1387
20231228,092700,34794708,1237,1237,1237,1237,0
20231228,092600,34794708,1237,1237,1237,1237,101
20231228,092500,34669771,1230,1230,1230,1230,325
20231228,092400,34270021,1238,1238,1238,1238,1
20231228,092300,34268783,1230,1230,1230,1230,22
20231228,092200,34241723,1232,1230,1232,1230,494
20231228,092100,33633337,1230,1232,1232,1230,121
20231228,092000,33484487,1232,1232,1232,1232,15
20231228,091900,33466007,1232,1232,1240,1232,4079
20231228,091800,28410583,1232,1232,1232,1232,98
20231228,091700,28289847,1231,1238,1238,1231,240
20231228,091600,27994261,1238,1231,1238,1231,214
20231228,091500,27730720,1238,1238,1238,1238,0
20231228,091400,27730720,1238,1230,1238,1225,528
20231228,091300,27081344,1230,1230,1230,1230,9
20231228,091200,27070274,1224,1230,1230,1224,224
20231228,091100,26796074,1230,1230,1230,1230,101
20231228,091000,26671844,1224,1229,1230,1223,11781
20231228,090900,12232938,1230,1230,1230,1230,750
20231228,090800,11310438,1230,1230,1230,1230,101
20231228,090700,11186208,1230,1231,1239,1228,4231
20231228,090600,5983956,1239,1239,1239,1239,1
20231228,090500,5982717,1230,1230,1230,1230,0
20231228,090400,5982717,1230,1231,1231,1230,1653
20231228,090300,3948028,1231,1232,1232,1231,1103
20231228,090200,2589185,1240,1240,1240,1240,1
20231228,090100,2587945,1231,1232,1232,1231,1140
20231228,090000,1184300,1235,1242,1242,1235,957