KissMeData/033250/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,191600,1148928318,1702,1702,1702,1702,6791
20240108,191500,1148928318,1702,1702,1702,1702,0
20240108,191400,1148928318,1702,1702,1702,1702,0
20240108,191300,1148928318,1702,1702,1702,1702,0
20240108,191200,1148928318,1702,1702,1702,1702,0
20240108,191100,1148928318,1702,1702,1702,1702,0
20240108,191000,1148928318,1702,1702,1702,1702,0
20240108,190900,1148928318,1702,1702,1702,1702,0
20240108,190800,1148928318,1702,1702,1702,1702,0
20240108,190700,1148928318,1702,1702,1702,1702,0
20240108,190600,1148928318,1702,1702,1702,1702,0
20240108,190500,1148928318,1702,1702,1702,1702,0
20240108,190400,1148928318,1702,1702,1702,1702,0
20240108,190300,1148928318,1702,1702,1702,1702,0
20240108,190200,1148928318,1702,1702,1702,1702,0
20240108,190100,1148928318,1702,1702,1702,1702,0
20240108,190000,1148928318,1702,1702,1702,1702,0
20240108,185900,1148928318,1702,1702,1702,1702,0
20240108,185800,1148928318,1702,1702,1702,1702,0
20240108,185700,1148928318,1702,1702,1702,1702,0
20240108,185600,1148928318,1702,1702,1702,1702,0
20240108,185500,1148928318,1702,1702,1702,1702,0
20240108,185400,1148928318,1702,1702,1702,1702,0
20240108,185300,1148928318,1702,1702,1702,1702,0
20240108,185200,1148928318,1702,1702,1702,1702,0
20240108,185100,1148928318,1702,1702,1702,1702,0
20240108,185000,1148928318,1702,1702,1702,1702,0
20240108,184900,1148928318,1702,1702,1702,1702,0
20240108,184800,1148928318,1702,1702,1702,1702,0
20240108,184700,1148928318,1702,1702,1702,1702,0
20240108,184600,1148928318,1702,1702,1702,1702,6791
20240108,184500,1148928318,1702,1702,1702,1702,0
20240108,184400,1148928318,1702,1702,1702,1702,0
20240108,184300,1148928318,1702,1702,1702,1702,0
20240108,184200,1148928318,1702,1702,1702,1702,0
20240108,184100,1148928318,1702,1702,1702,1702,0
20240108,184000,1148928318,1702,1702,1702,1702,0
20240108,183900,1148928318,1702,1702,1702,1702,0
20240108,183800,1148928318,1702,1702,1702,1702,0
20240108,183700,1148928318,1702,1702,1702,1702,0
20240108,183600,1148928318,1702,1702,1702,1702,0
20240108,183500,1148928318,1702,1702,1702,1702,0
20240108,183400,1148928318,1702,1702,1702,1702,0
20240108,183300,1148928318,1702,1702,1702,1702,0
20240108,183200,1148928318,1702,1702,1702,1702,0
20240108,183100,1148928318,1702,1702,1702,1702,0
20240108,183000,1148928318,1702,1702,1702,1702,0
20240108,182900,1148928318,1702,1702,1702,1702,0
20240108,182800,1148928318,1702,1702,1702,1702,0
20240108,182700,1148928318,1702,1702,1702,1702,0
20240108,182600,1148928318,1702,1702,1702,1702,0
20240108,182500,1148928318,1702,1702,1702,1702,0
20240108,182400,1148928318,1702,1702,1702,1702,0
20240108,182300,1148928318,1702,1702,1702,1702,0
20240108,182200,1148928318,1702,1702,1702,1702,0
20240108,182100,1148928318,1702,1702,1702,1702,0
20240108,182000,1148928318,1702,1702,1702,1702,0
20240108,181900,1148928318,1702,1702,1702,1702,0
20240108,181800,1148928318,1702,1702,1702,1702,0
20240108,181700,1148928318,1702,1702,1702,1702,0
20240108,181600,1148928318,1702,1702,1702,1702,6791
20240108,181500,1148928318,1702,1702,1702,1702,0
20240108,181400,1148928318,1702,1702,1702,1702,0
20240108,181300,1148928318,1702,1702,1702,1702,0
20240108,181200,1148928318,1702,1702,1702,1702,0
20240108,181100,1148928318,1702,1702,1702,1702,0
20240108,181000,1148928318,1702,1702,1702,1702,0
20240108,180900,1148928318,1702,1702,1702,1702,0
20240108,180800,1148928318,1702,1702,1702,1702,0
20240108,180700,1148928318,1702,1702,1702,1702,0
20240108,180600,1148928318,1702,1702,1702,1702,0
20240108,180500,1148928318,1702,1702,1702,1702,0
20240108,180400,1148928318,1702,1702,1702,1702,0
20240108,180300,1148928318,1702,1702,1702,1702,0
20240108,180200,1148928318,1702,1702,1702,1702,0
20240108,180100,1148928318,1702,1702,1702,1702,0
20240108,180000,1148928318,1702,1702,1702,1702,0
20240108,175900,1148928318,1702,1702,1702,1702,0
20240108,175800,1148928318,1702,1702,1702,1702,0
20240108,175700,1148928318,1702,1702,1702,1702,0
20240108,175600,1148928318,1702,1702,1702,1702,0
20240108,175500,1148928318,1702,1702,1702,1702,0
20240108,175400,1148928318,1702,1702,1702,1702,0
20240108,175300,1148928318,1702,1702,1702,1702,0
20240108,175200,1148928318,1702,1702,1702,1702,0
20240108,175100,1148928318,1702,1702,1702,1702,0
20240108,175000,1148928318,1702,1702,1702,1702,0
20240108,174900,1148928318,1702,1702,1702,1702,0
20240108,174800,1148928318,1702,1702,1702,1702,0
20240108,174700,1148928318,1702,1702,1702,1702,0
20240108,174600,1148928318,1702,1702,1702,1702,6791
20240108,174500,1148928318,1702,1702,1702,1702,0
20240108,174400,1148928318,1702,1702,1702,1702,0
20240108,174300,1148928318,1702,1702,1702,1702,0
20240108,174200,1148928318,1702,1702,1702,1702,0
20240108,174100,1148928318,1702,1702,1702,1702,0
20240108,174000,1148928318,1702,1702,1702,1702,0
20240108,173900,1148928318,1702,1702,1702,1702,0
20240108,173800,1148928318,1702,1702,1702,1702,0
20240108,173700,1148928318,1702,1702,1702,1702,0
20240108,173600,1148928318,1702,1702,1702,1702,0
20240108,173500,1148928318,1702,1702,1702,1702,0
20240108,173400,1148928318,1702,1702,1702,1702,0
20240108,173300,1148928318,1702,1702,1702,1702,0
20240108,173200,1148928318,1702,1702,1702,1702,0
20240108,173100,1148928318,1702,1702,1702,1702,0
20240108,173000,1148928318,1702,1702,1702,1702,0
20240108,172900,1148928318,1702,1702,1702,1702,0
20240108,172800,1148928318,1702,1702,1702,1702,0
20240108,172700,1148928318,1702,1702,1702,1702,0
20240108,172600,1148928318,1702,1702,1702,1702,0
20240108,172500,1148928318,1702,1702,1702,1702,0
20240108,172400,1148928318,1702,1702,1702,1702,0
20240108,172300,1148928318,1702,1702,1702,1702,0
20240108,172200,1148928318,1702,1702,1702,1702,0
20240108,172100,1148928318,1702,1702,1702,1702,0
20240108,172000,1148928318,1702,1702,1702,1702,0
20240108,171900,1148928318,1702,1702,1702,1702,0
20240108,171800,1148928318,1702,1702,1702,1702,0
20240108,171700,1148928318,1702,1702,1702,1702,0
20240108,171600,1148928318,1702,1702,1702,1702,6791
20240108,171500,1148928318,1702,1702,1702,1702,0
20240108,171400,1148928318,1702,1702,1702,1702,0
20240108,171300,1148928318,1702,1702,1702,1702,0
20240108,171200,1148928318,1702,1702,1702,1702,0
20240108,171100,1148928318,1702,1702,1702,1702,0
20240108,171000,1148928318,1702,1702,1702,1702,0
20240108,170900,1148928318,1702,1702,1702,1702,0
20240108,170800,1148928318,1702,1702,1702,1702,0
20240108,170700,1148928318,1702,1702,1702,1702,0
20240108,170600,1148928318,1702,1702,1702,1702,0
20240108,170500,1148928318,1702,1702,1702,1702,0
20240108,170400,1148928318,1702,1702,1702,1702,0
20240108,170300,1148928318,1702,1702,1702,1702,0
20240108,170200,1148928318,1702,1702,1702,1702,0
20240108,170100,1148928318,1702,1702,1702,1702,0
20240108,170000,1148928318,1702,1702,1702,1702,0
20240108,165900,1148928318,1702,1702,1702,1702,0
20240108,165800,1148928318,1702,1702,1702,1702,0
20240108,165700,1148928318,1702,1702,1702,1702,0
20240108,165600,1148928318,1702,1702,1702,1702,0
20240108,165500,1148928318,1702,1702,1702,1702,0
20240108,165400,1148928318,1702,1702,1702,1702,0
20240108,165300,1148928318,1702,1702,1702,1702,0
20240108,165200,1148928318,1702,1702,1702,1702,0
20240108,165100,1148928318,1702,1702,1702,1702,0
20240108,165000,1148928318,1702,1702,1702,1702,0
20240108,164900,1148928318,1702,1702,1702,1702,0
20240108,164800,1148928318,1702,1702,1702,1702,0
20240108,164700,1148928318,1702,1702,1702,1702,0
20240108,164600,1148928318,1702,1702,1702,1702,6791
20240108,164500,1148928318,1702,1702,1702,1702,0
20240108,164400,1148928318,1702,1702,1702,1702,0
20240108,164300,1148928318,1702,1702,1702,1702,0
20240108,164200,1148928318,1702,1702,1702,1702,0
20240108,164100,1148928318,1702,1702,1702,1702,0
20240108,164000,1148928318,1702,1702,1702,1702,0
20240108,163900,1148928318,1702,1702,1702,1702,0
20240108,163800,1148928318,1702,1702,1702,1702,0
20240108,163700,1148928318,1702,1702,1702,1702,0
20240108,163600,1148928318,1702,1702,1702,1702,0
20240108,163500,1148928318,1702,1702,1702,1702,0
20240108,163400,1148928318,1702,1702,1702,1702,0
20240108,163300,1148928318,1702,1702,1702,1702,0
20240108,163200,1148928318,1702,1702,1702,1702,0
20240108,163100,1148928318,1702,1702,1702,1702,0
20240108,163000,1148928318,1702,1702,1702,1702,0
20240108,162900,1148928318,1702,1702,1702,1702,0
20240108,162800,1148928318,1702,1702,1702,1702,0
20240108,162700,1148928318,1702,1702,1702,1702,0
20240108,162600,1148928318,1702,1702,1702,1702,0
20240108,162500,1148928318,1702,1702,1702,1702,0
20240108,162400,1148928318,1702,1702,1702,1702,0
20240108,162300,1148928318,1702,1702,1702,1702,0
20240108,162200,1148928318,1702,1702,1702,1702,0
20240108,162100,1148928318,1702,1702,1702,1702,0
20240108,162000,1148928318,1702,1702,1702,1702,0
20240108,161900,1148928318,1702,1702,1702,1702,0
20240108,161800,1148928318,1702,1702,1702,1702,0
20240108,161700,1148928318,1702,1702,1702,1702,0
20240108,161600,1148928318,1702,1702,1702,1702,6791
20240108,161500,1148928318,1702,1702,1702,1702,0
20240108,161400,1148928318,1702,1702,1702,1702,0
20240108,161300,1148928318,1702,1702,1702,1702,0
20240108,161200,1148928318,1702,1702,1702,1702,0
20240108,161100,1148928318,1702,1702,1702,1702,0
20240108,161000,1148928318,1702,1702,1702,1702,0
20240108,160900,1148928318,1702,1702,1702,1702,0
20240108,160800,1148928318,1702,1702,1702,1702,0
20240108,160700,1148928318,1702,1702,1702,1702,0
20240108,160600,1148928318,1702,1702,1702,1702,0
20240108,160500,1148928318,1702,1702,1702,1702,0
20240108,160400,1148928318,1702,1702,1702,1702,0
20240108,160300,1148928318,1702,1702,1702,1702,0
20240108,160200,1148928318,1702,1702,1702,1702,0
20240108,160100,1148928318,1702,1702,1702,1702,0
20240108,160000,1148928318,1702,1702,1702,1702,0
20240108,155900,1148928318,1702,1702,1702,1702,0
20240108,155800,1148928318,1702,1702,1702,1702,0
20240108,155700,1148928318,1702,1702,1702,1702,0
20240108,155600,1148928318,1702,1702,1702,1702,0
20240108,155500,1148928318,1702,1702,1702,1702,0
20240108,155400,1148928318,1702,1702,1702,1702,0
20240108,155300,1148928318,1702,1702,1702,1702,0
20240108,155200,1148928318,1702,1702,1702,1702,0
20240108,155100,1148928318,1702,1702,1702,1702,0
20240108,155000,1148928318,1702,1702,1702,1702,0
20240108,154900,1148928318,1702,1702,1702,1702,0
20240108,154800,1148928318,1702,1702,1702,1702,0
20240108,154700,1148928318,1702,1702,1702,1702,0
20240108,154600,1148928318,1702,1702,1702,1702,6791
20240108,154500,1148928318,1702,1702,1702,1702,0
20240108,154400,1148928318,1702,1702,1702,1702,0
20240108,154300,1148928318,1702,1702,1702,1702,0
20240108,154200,1148928318,1702,1702,1702,1702,0
20240108,154100,1148928318,1702,1702,1702,1702,0
20240108,154000,1148928318,1702,1702,1702,1702,0
20240108,153900,1148928318,1702,1702,1702,1702,0
20240108,153800,1148928318,1702,1702,1702,1702,0
20240108,153700,1148928318,1702,1702,1702,1702,0
20240108,153600,1148928318,1702,1702,1702,1702,0
20240108,153500,1148928318,1702,1702,1702,1702,0
20240108,153400,1148928318,1702,1702,1702,1702,0
20240108,153300,1148928318,1702,1702,1702,1702,0
20240108,153200,1148928318,1702,1702,1702,1702,0
20240108,153100,1148928318,1702,1702,1702,1702,0
20240108,153000,1148928318,1702,1702,1702,1702,6791
20240108,152900,1137370036,1706,1706,1706,1706,0
20240108,152800,1137370036,1706,1706,1706,1706,0
20240108,152700,1137370036,1706,1706,1706,1706,0
20240108,152600,1137370036,1706,1706,1706,1706,0
20240108,152500,1137370036,1706,1706,1706,1706,0
20240108,152400,1137370036,1706,1706,1706,1706,0
20240108,152300,1137370036,1706,1706,1706,1706,0
20240108,152200,1137370036,1706,1706,1706,1706,0
20240108,152100,1137370036,1706,1706,1706,1706,0
20240108,152000,1137370036,1706,1706,1706,1706,0
20240108,151900,1137370036,1706,1705,1706,1705,1038
20240108,151800,1135599218,1706,1705,1706,1705,302
20240108,151700,1135084307,1700,1704,1706,1700,8338
20240108,151600,1120900753,1704,1703,1704,1702,3734
20240108,151500,1114542959,1702,1702,1702,1702,594
20240108,151400,1113531971,1702,1702,1702,1702,1000
20240108,151300,1111829971,1703,1702,1703,1701,4414
20240108,151200,1104320738,1703,1704,1704,1703,201
20240108,151100,1103978434,1701,1703,1703,1701,1000
20240108,151000,1102276259,1703,1703,1703,1703,580
20240108,150900,1101288519,1703,1702,1703,1702,100
20240108,150800,1101118223,1701,1703,1703,1701,1910
20240108,150700,1097868587,1702,1704,1704,1702,170
20240108,150600,1097579137,1703,1703,1703,1703,1
20240108,150500,1097577434,1705,1705,1706,1705,1308
20240108,150400,1095347293,1705,1706,1706,1700,5070
20240108,150300,1086721113,1705,1705,1705,1705,111
20240108,150200,1086531858,1705,1705,1705,1705,100
20240108,150100,1086361358,1706,1705,1706,1705,1960
20240108,150000,1083019554,1705,1706,1706,1705,318
20240108,145900,1082477346,1702,1705,1707,1702,8035
20240108,145800,1068788865,1707,1706,1707,1706,5
20240108,145700,1068780334,1704,1704,1704,1704,0
20240108,145600,1068780334,1704,1706,1706,1704,1300
20240108,145500,1066564412,1707,1707,1707,1707,0
20240108,145400,1066564412,1707,1707,1707,1707,2
20240108,145300,1066560998,1704,1707,1707,1704,620
20240108,145200,1065503528,1708,1708,1708,1708,50
20240108,145100,1065418128,1708,1708,1708,1708,6
20240108,145000,1065407880,1704,1708,1708,1704,1504
20240108,144900,1062842378,1707,1704,1707,1703,1814
20240108,144800,1059746960,1707,1707,1707,1707,5
20240108,144700,1059738425,1707,1707,1707,1707,4
20240108,144600,1059731597,1707,1707,1707,1707,0
20240108,144500,1059731597,1707,1707,1707,1704,75
20240108,144400,1059603779,1707,1707,1707,1707,5
20240108,144300,1059595244,1707,1704,1707,1703,643
20240108,144200,1058499518,1707,1707,1707,1707,300
20240108,144100,1057987418,1708,1707,1708,1707,90
20240108,144000,1057833782,1707,1707,1707,1707,120
20240108,143900,1057628942,1708,1708,1709,1703,2974
20240108,143800,1052561110,1709,1709,1709,1709,5
20240108,143700,1052552565,1709,1706,1709,1706,1334
20240108,143600,1050275132,1709,1709,1709,1709,0
20240108,143500,1050275132,1709,1709,1709,1709,0
20240108,143400,1050275132,1709,1706,1709,1706,54
20240108,143300,1050182852,1709,1709,1709,1709,0
20240108,143200,1050182852,1709,1706,1709,1706,237
20240108,143100,1049778479,1709,1706,1709,1706,397
20240108,143000,1049101188,1706,1706,1706,1703,1584
20240108,142900,1046402038,1705,1706,1706,1705,529
20240108,142800,1045500060,1709,1709,1709,1709,0
20240108,142700,1045500060,1709,1709,1709,1709,7
20240108,142600,1045488097,1709,1709,1709,1709,8
20240108,142500,1045474425,1709,1707,1709,1706,1504
20240108,142400,1042908573,1711,1711,1711,1711,16
20240108,142300,1042881197,1711,1711,1711,1711,0
20240108,142200,1042881197,1711,1711,1711,1711,92
20240108,142100,1042723785,1711,1711,1711,1711,0
20240108,142000,1042723785,1711,1711,1711,1706,535
20240108,141900,1041810469,1707,1707,1707,1707,22
20240108,141800,1041772915,1711,1706,1711,1706,8
20240108,141700,1041759257,1711,1711,1711,1711,8
20240108,141600,1041745569,1711,1706,1711,1704,2010
20240108,141500,1038312605,1706,1706,1706,1706,106
20240108,141400,1038131769,1707,1703,1707,1700,6805
20240108,141300,1026556030,1707,1707,1707,1707,6
20240108,141200,1026545788,1707,1705,1707,1705,545
20240108,141100,1025615573,1707,1706,1707,1706,10002
20240108,141000,1008542245,1705,1705,1705,1705,133
20240108,140900,1008315480,1700,1705,1705,1700,784
20240108,140800,1006982365,1706,1701,1706,1701,4003
20240108,140700,1000173247,1707,1707,1707,1700,479
20240108,140600,999355664,1707,1706,1707,1706,4
20240108,140500,999348837,1705,1698,1705,1698,780
20240108,140400,998024383,1698,1700,1702,1698,2433
20240108,140300,993888437,1698,1700,1700,1698,4193
20240108,140200,986766583,1700,1700,1701,1700,7234
20240108,140100,974468767,1701,1702,1702,1701,2100
20240108,140000,970895867,1706,1704,1706,1700,6997
20240108,135900,958995341,1704,1704,1704,1704,0
20240108,135800,958995341,1704,1704,1704,1704,4
20240108,135700,958988525,1708,1708,1708,1708,3
20240108,135600,958983401,1708,1704,1708,1704,19
20240108,135500,958951017,1704,1704,1704,1704,1
20240108,135400,958949313,1708,1708,1708,1708,0
20240108,135300,958949313,1708,1703,1708,1701,1369
20240108,135200,956618860,1703,1706,1706,1703,833
20240108,135100,955199685,1706,1708,1708,1706,625
20240108,135000,954132835,1708,1705,1708,1704,2977
20240108,134900,949057486,1710,1710,1710,1710,12
20240108,134800,949036966,1710,1706,1710,1706,589
20240108,134700,948032120,1711,1711,1711,1711,2
20240108,134600,948028698,1712,1712,1712,1712,0
20240108,134500,948028698,1712,1712,1712,1712,0
20240108,134400,948028698,1712,1712,1712,1712,0
20240108,134300,948028698,1712,1712,1712,1706,171
20240108,134200,947736888,1706,1706,1706,1706,23
20240108,134100,947697650,1712,1712,1712,1712,0
20240108,134000,947697650,1712,1705,1712,1705,2440
20240108,133900,943537443,1705,1712,1712,1704,4530
20240108,133800,935809809,1712,1709,1712,1708,59
20240108,133700,935708976,1713,1713,1713,1713,0
20240108,133600,935708976,1713,1713,1713,1713,100
20240108,133500,935537676,1713,1713,1713,1713,1
20240108,133400,935535963,1713,1710,1713,1710,1876
20240108,133300,932327997,1710,1710,1710,1707,664
20240108,133200,931193679,1709,1707,1709,1707,594
20240108,133100,930179533,1710,1710,1710,1710,0
20240108,133000,930179533,1710,1710,1710,1710,2
20240108,132900,930176113,1710,1710,1710,1710,0
20240108,132800,930176113,1710,1708,1710,1701,4884
20240108,132700,921856247,1710,1710,1710,1708,255
20240108,132600,921420697,1710,1707,1710,1707,628
20240108,132500,920348674,1707,1707,1707,1707,402
20240108,132400,919662460,1707,1706,1707,1706,313
20240108,132300,919128469,1707,1706,1707,1706,301
20240108,132200,918614955,1706,1706,1706,1706,9
20240108,132100,918599601,1706,1704,1706,1702,169
20240108,132000,918311770,1704,1704,1704,1704,16
20240108,131900,918284506,1704,1703,1704,1702,561
20240108,131800,917329122,1703,1703,1703,1702,1935
20240108,131700,914035746,1702,1702,1703,1702,2430
20240108,131600,909899883,1702,1703,1703,1701,4205
20240108,131500,902742087,1704,1704,1704,1702,1431
20240108,131400,900304609,1704,1703,1705,1702,2519
20240108,131300,896015678,1705,1706,1706,1702,4355
20240108,131200,888596813,1706,1705,1706,1705,939
20240108,131100,886995809,1706,1706,1706,1705,1424
20240108,131000,884567774,1706,1704,1706,1704,26
20240108,130900,884523464,1704,1702,1706,1702,2017
20240108,130800,881087944,1702,1707,1708,1702,8425
20240108,130700,866729006,1708,1706,1708,1706,2208
20240108,130600,862960119,1706,1706,1706,1706,265
20240108,130500,862508029,1706,1706,1706,1706,51
20240108,130400,862421023,1706,1706,1706,1706,7
20240108,130300,862409081,1706,1704,1706,1704,766
20240108,130200,861103739,1706,1704,1706,1702,2498
20240108,130100,856846272,1706,1705,1706,1703,332
20240108,130000,856280429,1706,1703,1706,1702,754
20240108,125900,854997025,1707,1708,1708,1702,7772
20240108,125800,841751274,1710,1710,1710,1710,1
20240108,125700,841749564,1708,1708,1708,1708,0
20240108,125600,841749564,1708,1713,1713,1708,2941
20240108,125500,836722080,1719,1715,1719,1714,384
20240108,125400,836063795,1719,1719,1719,1716,18
20240108,125300,836032862,1720,1717,1720,1717,500
20240108,125200,835173538,1717,1714,1717,1714,145
20240108,125100,834924978,1712,1712,1712,1712,81
20240108,125000,834786306,1712,1712,1712,1712,340
20240108,124900,834204226,1711,1711,1711,1711,7
20240108,124800,834192249,1711,1712,1712,1711,219
20240108,124700,833817511,1711,1711,1711,1711,0
20240108,124600,833817511,1711,1711,1711,1711,245
20240108,124500,833398316,1711,1711,1711,1711,87
20240108,124400,833249459,1711,1710,1711,1709,838
20240108,124300,831816521,1711,1711,1711,1711,225
20240108,124200,831431546,1711,1711,1711,1711,106
20240108,124100,831250180,1711,1711,1711,1711,111
20240108,124000,831060259,1714,1715,1715,1712,1177
20240108,123900,829044408,1714,1714,1714,1714,0
20240108,123800,829044408,1714,1714,1714,1714,0
20240108,123700,829044408,1714,1717,1717,1714,954
20240108,123600,827408745,1718,1718,1718,1718,0
20240108,123500,827408745,1718,1718,1718,1718,0
20240108,123400,827408745,1718,1715,1718,1715,540
20240108,123300,826482615,1714,1714,1714,1714,0
20240108,123200,826482615,1714,1714,1714,1714,88
20240108,123100,826331783,1713,1711,1713,1711,199
20240108,123000,825991114,1710,1710,1710,1710,3090
20240108,122900,820707214,1710,1711,1711,1710,703
20240108,122800,819504683,1711,1713,1713,1711,2000
20240108,122700,816081733,1711,1711,1711,1711,0
20240108,122600,816081733,1711,1711,1711,1711,400
20240108,122500,815397333,1714,1714,1714,1714,7
20240108,122400,815385335,1714,1714,1714,1714,202
20240108,122300,815039107,1714,1714,1714,1712,1612
20240108,122200,812278794,1718,1718,1718,1718,151
20240108,122100,812019376,1718,1716,1718,1715,589
20240108,122000,811008922,1718,1718,1718,1716,859
20240108,121900,809534660,1720,1720,1720,1716,2289
20240108,121800,805604496,1720,1721,1721,1719,23
20240108,121700,805564955,1721,1720,1721,1720,1485
20240108,121600,803010630,1720,1719,1720,1719,566
20240108,121500,802037674,1719,1719,1719,1717,306
20240108,121400,801511682,1718,1717,1718,1717,345
20240108,121300,800919061,1717,1717,1717,1717,100
20240108,121200,800747361,1717,1717,1717,1717,7
20240108,121100,800735342,1718,1718,1718,1718,0
20240108,121000,800735342,1718,1718,1718,1718,3
20240108,120900,800730188,1714,1715,1715,1714,820
20240108,120800,799324392,1718,1714,1718,1714,959
20240108,120700,797680662,1718,1713,1718,1713,896
20240108,120600,796145299,1718,1718,1718,1714,1002
20240108,120500,794427827,1718,1718,1718,1713,1658
20240108,120400,791587248,1718,1718,1718,1713,666
20240108,120300,790446335,1718,1716,1719,1714,2024
20240108,120200,786975150,1719,1716,1719,1715,538
20240108,120100,786052433,1719,1719,1719,1716,367
20240108,120000,785422640,1716,1720,1720,1716,2232
20240108,115900,781591668,1720,1720,1720,1720,0
20240108,115800,781591668,1720,1719,1720,1718,782
20240108,115700,780247701,1720,1720,1720,1720,8
20240108,115600,780233941,1719,1720,1720,1719,1154
20240108,115500,778249081,1720,1720,1720,1720,210
20240108,115400,777887881,1720,1719,1720,1719,110
20240108,115300,777698781,1718,1719,1719,1717,1353
20240108,115200,775374064,1721,1721,1721,1721,10
20240108,115100,775356854,1721,1721,1721,1721,3
20240108,115000,775351691,1721,1721,1721,1721,1
20240108,114900,775349970,1721,1721,1721,1721,21
20240108,114800,775313829,1721,1720,1721,1720,161
20240108,114700,775036906,1721,1721,1721,1721,0
20240108,114600,775036906,1721,1720,1721,1720,925
20240108,114500,773445903,1721,1721,1721,1720,2048
20240108,114400,769921296,1721,1721,1721,1720,5
20240108,114300,769912692,1721,1721,1721,1721,0
20240108,114200,769912692,1721,1721,1721,1720,702
20240108,114100,768704950,1721,1725,1725,1721,1250
20240108,114000,766551316,1725,1725,1725,1725,0
20240108,113900,766551316,1725,1725,1725,1725,110
20240108,113800,766361566,1725,1725,1725,1725,0
20240108,113700,766361566,1725,1725,1725,1725,19
20240108,113600,766328791,1725,1725,1725,1725,50
20240108,113500,766242541,1725,1719,1725,1719,647
20240108,113400,765130336,1726,1720,1726,1718,1030
20240108,113300,763359320,1726,1725,1726,1725,4
20240108,113200,763352418,1726,1726,1726,1726,0
20240108,113100,763352418,1726,1720,1726,1720,410
20240108,113000,762647158,1720,1725,1725,1720,10208
20240108,112900,745080371,1725,1724,1725,1724,161
20240108,112800,744802746,1723,1723,1723,1723,0
20240108,112700,744802746,1723,1722,1723,1722,285
20240108,112600,744311948,1722,1723,1723,1722,1545
20240108,112500,741650409,1724,1725,1725,1724,3455
20240108,112400,735692639,1726,1726,1726,1726,0
20240108,112300,735692639,1726,1726,1726,1726,799
20240108,112200,734313565,1726,1726,1726,1726,1
20240108,112100,734311839,1726,1726,1726,1726,1437
20240108,112000,731831577,1726,1727,1727,1726,1353
20240108,111900,729494966,1728,1728,1728,1728,535
20240108,111800,728570486,1728,1728,1728,1728,0
20240108,111700,728570486,1728,1728,1728,1728,1657
20240108,111600,725707190,1728,1728,1728,1728,742
20240108,111500,724425014,1727,1728,1728,1727,856
20240108,111400,722945902,1729,1731,1731,1729,8622
20240108,111300,708031942,1732,1732,1732,1732,704
20240108,111200,706812614,1733,1734,1734,1733,521
20240108,111100,705909720,1731,1733,1733,1731,1596
20240108,111000,703145852,1732,1741,1742,1732,6183
20240108,110900,692401540,1739,1737,1741,1737,1577
20240108,110800,689659139,1739,1739,1739,1739,12
20240108,110700,689638271,1739,1739,1742,1739,2548
20240108,110600,685202499,1741,1740,1741,1740,1681
20240108,110500,682276251,1741,1737,1741,1735,6333
20240108,110400,671264829,1738,1738,1738,1734,5311
20240108,110300,662039751,1738,1738,1738,1736,783
20240108,110200,660679897,1738,1738,1738,1738,23
20240108,110100,660639923,1738,1738,1738,1738,3006
20240108,110000,655415495,1738,1737,1738,1737,505
20240108,105900,654537977,1737,1737,1738,1736,4423
20240108,105800,646855235,1737,1737,1737,1736,4
20240108,105700,646848288,1737,1731,1737,1731,5031
20240108,105600,638119810,1730,1729,1730,1729,5346
20240108,105500,628871305,1729,1729,1729,1726,720
20240108,105400,627628308,1729,1729,1729,1729,600
20240108,105300,626590908,1730,1730,1730,1730,0
20240108,105200,626590908,1730,1729,1730,1729,200
20240108,105100,626244938,1730,1730,1731,1730,101
20240108,105000,626070188,1730,1725,1731,1724,7400
20240108,104900,613292173,1724,1724,1724,1724,1
20240108,104800,613290449,1725,1721,1725,1721,50
20240108,104700,613204319,1725,1725,1725,1725,23
20240108,104600,613164644,1725,1725,1725,1725,350
20240108,104500,612560894,1725,1725,1725,1725,500
20240108,104400,611698394,1725,1725,1725,1720,7860
20240108,104300,598144944,1726,1726,1726,1726,0
20240108,104200,598144944,1726,1723,1726,1723,423
20240108,104100,597415103,1723,1723,1723,1723,272
20240108,104000,596946447,1725,1719,1725,1719,205
20240108,103900,596593926,1725,1725,1725,1725,0
20240108,103800,596593926,1725,1722,1725,1719,8827
20240108,103700,581406037,1722,1722,1722,1722,1815
20240108,103600,578280607,1727,1728,1728,1723,489
20240108,103500,577437957,1729,1729,1729,1729,20
20240108,103400,577403377,1729,1729,1729,1727,755
20240108,103300,576098635,1729,1728,1729,1723,765
20240108,103200,574776797,1728,1731,1731,1728,169
20240108,103100,574484593,1731,1723,1732,1722,820
20240108,103000,573068652,1733,1727,1733,1727,750
20240108,102900,571769976,1723,1729,1733,1723,2514
20240108,102800,567429649,1736,1736,1736,1736,2
20240108,102700,567426177,1736,1731,1736,1730,3487
20240108,102600,561383587,1736,1736,1736,1732,144
20240108,102500,561134134,1738,1738,1738,1738,0
20240108,102400,561134134,1738,1731,1738,1731,3039
20240108,102300,555856014,1731,1728,1731,1728,4183
20240108,102200,548616723,1731,1736,1736,1730,7145
20240108,102100,536254164,1736,1738,1738,1735,103
20240108,102000,536075360,1738,1739,1739,1732,1806
20240108,101900,532946239,1739,1739,1739,1739,419
20240108,101800,532217598,1741,1741,1741,1741,10
20240108,101700,532200188,1741,1743,1749,1732,17622
20240108,101600,501417081,1741,1739,1743,1739,2140
20240108,101500,497689949,1740,1738,1741,1738,22012
20240108,101400,459402719,1738,1738,1739,1738,11510
20240108,101300,439393984,1739,1726,1739,1726,19950
20240108,101200,404843576,1726,1726,1726,1723,558
20240108,101100,403881968,1726,1726,1726,1726,22
20240108,101000,403843996,1727,1729,1729,1727,1493
20240108,100900,401263005,1729,1726,1730,1726,1743
20240108,100800,398252517,1725,1719,1725,1719,4361
20240108,100700,390743818,1720,1718,1720,1718,341
20240108,100600,390157648,1720,1718,1720,1712,5810
20240108,100500,380177029,1718,1717,1718,1717,1547
20240108,100400,377520821,1717,1717,1717,1717,20
20240108,100300,377486481,1717,1717,1717,1711,908
20240108,100200,375928570,1718,1718,1720,1718,215
20240108,100100,375559187,1720,1717,1720,1717,310
20240108,100000,375026791,1717,1716,1717,1716,1555
20240108,095900,372357370,1716,1710,1716,1709,1033
20240108,095800,370591375,1715,1708,1715,1708,8706
20240108,095700,355694732,1709,1709,1709,1709,500
20240108,095600,354840232,1709,1703,1709,1703,1171
20240108,095500,352844498,1703,1703,1703,1702,1873
20240108,095400,349656299,1703,1704,1705,1702,2638
20240108,095300,345163256,1704,1704,1704,1703,894
20240108,095200,343640673,1704,1704,1704,1702,1036
20240108,095100,341877359,1705,1702,1705,1701,126
20240108,095000,341662895,1705,1705,1705,1702,2231
20240108,094900,337864721,1705,1705,1705,1705,201
20240108,094800,337522016,1705,1706,1706,1702,1145
20240108,094700,335572174,1706,1705,1709,1703,1113
20240108,094600,333674613,1709,1709,1709,1709,5
20240108,094500,333666068,1710,1710,1710,1710,0
20240108,094400,333666068,1710,1709,1710,1705,456
20240108,094300,332886693,1709,1710,1710,1709,11
20240108,094200,332867884,1710,1710,1710,1708,246
20240108,094100,332447226,1710,1710,1710,1710,30
20240108,094000,332395926,1710,1710,1710,1710,302
20240108,093900,331879506,1710,1710,1710,1710,58
20240108,093800,331780326,1710,1707,1711,1700,4890
20240108,093700,323418504,1710,1711,1711,1698,8499
20240108,093600,308961965,1711,1713,1713,1703,8009
20240108,093500,295305349,1713,1709,1713,1705,3987
20240108,093400,288487042,1713,1713,1713,1713,969
20240108,093300,286827145,1713,1713,1713,1713,0
20240108,093200,286827145,1713,1709,1713,1709,251
20240108,093100,286397422,1713,1713,1713,1712,100
20240108,093000,286226132,1714,1708,1714,1708,6184
20240108,092900,275661735,1708,1706,1708,1706,162
20240108,092800,275385134,1707,1707,1708,1707,1248
20240108,092700,273254544,1707,1707,1708,1707,2172
20240108,092600,269546829,1707,1702,1707,1702,11520
20240108,092500,249928727,1703,1703,1704,1703,748
20240108,092400,248654882,1703,1704,1704,1702,6236
20240108,092300,238033361,1704,1705,1705,1702,1935
20240108,092200,234736136,1705,1709,1710,1703,3181
20240108,092100,229309140,1711,1711,1711,1707,4359
20240108,092000,221865241,1714,1715,1721,1709,6562
20240108,091900,210634319,1722,1723,1723,1717,2608
20240108,091800,206153518,1723,1720,1723,1720,882
20240108,091700,204636172,1723,1724,1724,1718,2659
20240108,091600,200063588,1725,1723,1725,1720,12758
20240108,091500,178091357,1725,1730,1730,1722,4872
20240108,091400,169696116,1724,1730,1730,1724,513
20240108,091300,168811631,1732,1727,1732,1727,1634
20240108,091200,165985611,1729,1725,1729,1725,5551
20240108,091100,156409928,1725,1725,1725,1725,100
20240108,091000,156237428,1725,1719,1725,1719,6513
20240108,090900,145041431,1719,1718,1719,1714,10821
20240108,090800,126454535,1718,1718,1718,1714,3102
20240108,090700,121133793,1715,1717,1720,1714,6746
20240108,090600,109550313,1720,1720,1732,1716,4940
20240108,090500,101064701,1734,1736,1736,1720,1647
20240108,090400,98220273,1737,1720,1738,1714,5475
20240108,090300,88769240,1720,1716,1720,1713,10228
20240108,090200,71217877,1711,1711,1711,1711,5475
20240108,090100,61850152,1711,1711,1711,1708,6418
20240108,090000,50871369,1716,1725,1731,1709,29095