KissMeData/033170/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,191300,1539433479,1280,1280,1280,1280,37908
20240102,191200,1539433479,1280,1280,1280,1280,0
20240102,191100,1539433479,1280,1280,1280,1280,0
20240102,191000,1539433479,1280,1280,1280,1280,0
20240102,190900,1539433479,1280,1280,1280,1280,0
20240102,190800,1539433479,1280,1280,1280,1280,0
20240102,190700,1539433479,1280,1280,1280,1280,0
20240102,190600,1539433479,1280,1280,1280,1280,0
20240102,190500,1539433479,1280,1280,1280,1280,0
20240102,190400,1539433479,1280,1280,1280,1280,0
20240102,190300,1539433479,1280,1280,1280,1280,0
20240102,190200,1539433479,1280,1280,1280,1280,0
20240102,190100,1539433479,1280,1280,1280,1280,0
20240102,190000,1539433479,1280,1280,1280,1280,0
20240102,185900,1539433479,1280,1280,1280,1280,0
20240102,185800,1539433479,1280,1280,1280,1280,0
20240102,185700,1539433479,1280,1280,1280,1280,0
20240102,185600,1539433479,1280,1280,1280,1280,0
20240102,185500,1539433479,1280,1280,1280,1280,0
20240102,185400,1539433479,1280,1280,1280,1280,0
20240102,185300,1539433479,1280,1280,1280,1280,0
20240102,185200,1539433479,1280,1280,1280,1280,0
20240102,185100,1539433479,1280,1280,1280,1280,0
20240102,185000,1539433479,1280,1280,1280,1280,0
20240102,184900,1539433479,1280,1280,1280,1280,0
20240102,184800,1539433479,1280,1280,1280,1280,0
20240102,184700,1539433479,1280,1280,1280,1280,0
20240102,184600,1539433479,1280,1280,1280,1280,0
20240102,184500,1539433479,1280,1280,1280,1280,0
20240102,184400,1539433479,1280,1280,1280,1280,0
20240102,184300,1539433479,1280,1280,1280,1280,37908
20240102,184200,1539433479,1280,1280,1280,1280,0
20240102,184100,1539433479,1280,1280,1280,1280,0
20240102,184000,1539433479,1280,1280,1280,1280,0
20240102,183900,1539433479,1280,1280,1280,1280,0
20240102,183800,1539433479,1280,1280,1280,1280,0
20240102,183700,1539433479,1280,1280,1280,1280,0
20240102,183600,1539433479,1280,1280,1280,1280,0
20240102,183500,1539433479,1280,1280,1280,1280,0
20240102,183400,1539433479,1280,1280,1280,1280,0
20240102,183300,1539433479,1280,1280,1280,1280,0
20240102,183200,1539433479,1280,1280,1280,1280,0
20240102,183100,1539433479,1280,1280,1280,1280,0
20240102,183000,1539433479,1280,1280,1280,1280,0
20240102,182900,1539433479,1280,1280,1280,1280,0
20240102,182800,1539433479,1280,1280,1280,1280,0
20240102,182700,1539433479,1280,1280,1280,1280,0
20240102,182600,1539433479,1280,1280,1280,1280,0
20240102,182500,1539433479,1280,1280,1280,1280,0
20240102,182400,1539433479,1280,1280,1280,1280,0
20240102,182300,1539433479,1280,1280,1280,1280,0
20240102,182200,1539433479,1280,1280,1280,1280,0
20240102,182100,1539433479,1280,1280,1280,1280,0
20240102,182000,1539433479,1280,1280,1280,1280,0
20240102,181900,1539433479,1280,1280,1280,1280,0
20240102,181800,1539433479,1280,1280,1280,1280,0
20240102,181700,1539433479,1280,1280,1280,1280,0
20240102,181600,1539433479,1280,1280,1280,1280,0
20240102,181500,1539433479,1280,1280,1280,1280,0
20240102,181400,1539433479,1280,1280,1280,1280,0
20240102,181300,1539433479,1280,1280,1280,1280,37908
20240102,181200,1539433479,1280,1280,1280,1280,0
20240102,181100,1539433479,1280,1280,1280,1280,0
20240102,181000,1539433479,1280,1280,1280,1280,0
20240102,180900,1539433479,1280,1280,1280,1280,0
20240102,180800,1539433479,1280,1280,1280,1280,0
20240102,180700,1539433479,1280,1280,1280,1280,0
20240102,180600,1539433479,1280,1280,1280,1280,0
20240102,180500,1539433479,1280,1280,1280,1280,0
20240102,180400,1539433479,1280,1280,1280,1280,0
20240102,180300,1539433479,1280,1280,1280,1280,0
20240102,180200,1539433479,1280,1280,1280,1280,0
20240102,180100,1539433479,1280,1280,1280,1280,0
20240102,180000,1539433479,1280,1280,1280,1280,0
20240102,175900,1539433479,1280,1280,1280,1280,0
20240102,175800,1539433479,1280,1280,1280,1280,0
20240102,175700,1539433479,1280,1280,1280,1280,0
20240102,175600,1539433479,1280,1280,1280,1280,0
20240102,175500,1539433479,1280,1280,1280,1280,0
20240102,175400,1539433479,1280,1280,1280,1280,0
20240102,175300,1539433479,1280,1280,1280,1280,0
20240102,175200,1539433479,1280,1280,1280,1280,0
20240102,175100,1539433479,1280,1280,1280,1280,0
20240102,175000,1539433479,1280,1280,1280,1280,0
20240102,174900,1539433479,1280,1280,1280,1280,0
20240102,174800,1539433479,1280,1280,1280,1280,0
20240102,174700,1539433479,1280,1280,1280,1280,0
20240102,174600,1539433479,1280,1280,1280,1280,0
20240102,174500,1539433479,1280,1280,1280,1280,0
20240102,174400,1539433479,1280,1280,1280,1280,0
20240102,174300,1539433479,1280,1280,1280,1280,37908
20240102,174200,1539433479,1280,1280,1280,1280,0
20240102,174100,1539433479,1280,1280,1280,1280,0
20240102,174000,1539433479,1280,1280,1280,1280,0
20240102,173900,1539433479,1280,1280,1280,1280,0
20240102,173800,1539433479,1280,1280,1280,1280,0
20240102,173700,1539433479,1280,1280,1280,1280,0
20240102,173600,1539433479,1280,1280,1280,1280,0
20240102,173500,1539433479,1280,1280,1280,1280,0
20240102,173400,1539433479,1280,1280,1280,1280,0
20240102,173300,1539433479,1280,1280,1280,1280,0
20240102,173200,1539433479,1280,1280,1280,1280,0
20240102,173100,1539433479,1280,1280,1280,1280,0
20240102,173000,1539433479,1280,1280,1280,1280,0
20240102,172900,1539433479,1280,1280,1280,1280,0
20240102,172800,1539433479,1280,1280,1280,1280,0
20240102,172700,1539433479,1280,1280,1280,1280,0
20240102,172600,1539433479,1280,1280,1280,1280,0
20240102,172500,1539433479,1280,1280,1280,1280,0
20240102,172400,1539433479,1280,1280,1280,1280,0
20240102,172300,1539433479,1280,1280,1280,1280,0
20240102,172200,1539433479,1280,1280,1280,1280,0
20240102,172100,1539433479,1280,1280,1280,1280,0
20240102,172000,1539433479,1280,1280,1280,1280,0
20240102,171900,1539433479,1280,1280,1280,1280,0
20240102,171800,1539433479,1280,1280,1280,1280,0
20240102,171700,1539433479,1280,1280,1280,1280,0
20240102,171600,1539433479,1280,1280,1280,1280,0
20240102,171500,1539433479,1280,1280,1280,1280,0
20240102,171400,1539433479,1280,1280,1280,1280,0
20240102,171300,1539433479,1280,1280,1280,1280,37908
20240102,171200,1539433479,1280,1280,1280,1280,0
20240102,171100,1539433479,1280,1280,1280,1280,0
20240102,171000,1539433479,1280,1280,1280,1280,0
20240102,170900,1539433479,1280,1280,1280,1280,0
20240102,170800,1539433479,1280,1280,1280,1280,0
20240102,170700,1539433479,1280,1280,1280,1280,0
20240102,170600,1539433479,1280,1280,1280,1280,0
20240102,170500,1539433479,1280,1280,1280,1280,0
20240102,170400,1539433479,1280,1280,1280,1280,0
20240102,170300,1539433479,1280,1280,1280,1280,0
20240102,170200,1539433479,1280,1280,1280,1280,0
20240102,170100,1539433479,1280,1280,1280,1280,0
20240102,170000,1539433479,1280,1280,1280,1280,0
20240102,165900,1539433479,1280,1280,1280,1280,0
20240102,165800,1539433479,1280,1280,1280,1280,0
20240102,165700,1539433479,1280,1280,1280,1280,0
20240102,165600,1539433479,1280,1280,1280,1280,0
20240102,165500,1539433479,1280,1280,1280,1280,0
20240102,165400,1539433479,1280,1280,1280,1280,0
20240102,165300,1539433479,1280,1280,1280,1280,0
20240102,165200,1539433479,1280,1280,1280,1280,0
20240102,165100,1539433479,1280,1280,1280,1280,0
20240102,165000,1539433479,1280,1280,1280,1280,0
20240102,164900,1539433479,1280,1280,1280,1280,0
20240102,164800,1539433479,1280,1280,1280,1280,0
20240102,164700,1539433479,1280,1280,1280,1280,0
20240102,164600,1539433479,1280,1280,1280,1280,0
20240102,164500,1539433479,1280,1280,1280,1280,0
20240102,164400,1539433479,1280,1280,1280,1280,0
20240102,164300,1539433479,1280,1280,1280,1280,37908
20240102,164200,1539433479,1280,1280,1280,1280,0
20240102,164100,1539433479,1280,1280,1280,1280,0
20240102,164000,1539433479,1280,1280,1280,1280,0
20240102,163900,1539433479,1280,1280,1280,1280,0
20240102,163800,1539433479,1280,1280,1280,1280,0
20240102,163700,1539433479,1280,1280,1280,1280,0
20240102,163600,1539433479,1280,1280,1280,1280,0
20240102,163500,1539433479,1280,1280,1280,1280,0
20240102,163400,1539433479,1280,1280,1280,1280,0
20240102,163300,1539433479,1280,1280,1280,1280,0
20240102,163200,1539433479,1280,1280,1280,1280,0
20240102,163100,1539433479,1280,1280,1280,1280,0
20240102,163000,1539433479,1280,1280,1280,1280,0
20240102,162900,1539433479,1280,1280,1280,1280,0
20240102,162800,1539433479,1280,1280,1280,1280,0
20240102,162700,1539433479,1280,1280,1280,1280,0
20240102,162600,1539433479,1280,1280,1280,1280,0
20240102,162500,1539433479,1280,1280,1280,1280,0
20240102,162400,1539433479,1280,1280,1280,1280,0
20240102,162300,1539433479,1280,1280,1280,1280,0
20240102,162200,1539433479,1280,1280,1280,1280,0
20240102,162100,1539433479,1280,1280,1280,1280,0
20240102,162000,1539433479,1280,1280,1280,1280,0
20240102,161900,1539433479,1280,1280,1280,1280,0
20240102,161800,1539433479,1280,1280,1280,1280,0
20240102,161700,1539433479,1280,1280,1280,1280,0
20240102,161600,1539433479,1280,1280,1280,1280,0
20240102,161500,1539433479,1280,1280,1280,1280,0
20240102,161400,1539433479,1280,1280,1280,1280,0
20240102,161300,1539433479,1280,1280,1280,1280,37908
20240102,161200,1539433479,1280,1280,1280,1280,0
20240102,161100,1539433479,1280,1280,1280,1280,0
20240102,161000,1539433479,1280,1280,1280,1280,0
20240102,160900,1539433479,1280,1280,1280,1280,0
20240102,160800,1539433479,1280,1280,1280,1280,0
20240102,160700,1539433479,1280,1280,1280,1280,0
20240102,160600,1539433479,1280,1280,1280,1280,0
20240102,160500,1539433479,1280,1280,1280,1280,0
20240102,160400,1539433479,1280,1280,1280,1280,0
20240102,160300,1539433479,1280,1280,1280,1280,0
20240102,160200,1539433479,1280,1280,1280,1280,0
20240102,160100,1539433479,1280,1280,1280,1280,0
20240102,160000,1539433479,1280,1280,1280,1280,0
20240102,155900,1539433479,1280,1280,1280,1280,0
20240102,155800,1539433479,1280,1280,1280,1280,0
20240102,155700,1539433479,1280,1280,1280,1280,0
20240102,155600,1539433479,1280,1280,1280,1280,0
20240102,155500,1539433479,1280,1280,1280,1280,0
20240102,155400,1539433479,1280,1280,1280,1280,0
20240102,155300,1539433479,1280,1280,1280,1280,0
20240102,155200,1539433479,1280,1280,1280,1280,0
20240102,155100,1539433479,1280,1280,1280,1280,0
20240102,155000,1539433479,1280,1280,1280,1280,0
20240102,154900,1539433479,1280,1280,1280,1280,0
20240102,154800,1539433479,1280,1280,1280,1280,0
20240102,154700,1539433479,1280,1280,1280,1280,0
20240102,154600,1539433479,1280,1280,1280,1280,0
20240102,154500,1539433479,1280,1280,1280,1280,0
20240102,154400,1539433479,1280,1280,1280,1280,0
20240102,154300,1539433479,1280,1280,1280,1280,37908
20240102,154200,1539433479,1280,1280,1280,1280,0
20240102,154100,1539433479,1280,1280,1280,1280,0
20240102,154000,1539433479,1280,1280,1280,1280,0
20240102,153900,1539433479,1280,1280,1280,1280,0
20240102,153800,1539433479,1280,1280,1280,1280,0
20240102,153700,1539433479,1280,1280,1280,1280,0
20240102,153600,1539433479,1280,1280,1280,1280,0
20240102,153500,1539433479,1280,1280,1280,1280,0
20240102,153400,1539433479,1280,1280,1280,1280,0
20240102,153300,1539433479,1280,1280,1280,1280,0
20240102,153200,1539433479,1280,1280,1280,1280,0
20240102,153100,1539433479,1280,1280,1280,1280,0
20240102,153000,1539433479,1280,1280,1280,1280,37908
20240102,152900,1490911239,1277,1277,1277,1277,0
20240102,152800,1490911239,1277,1277,1277,1277,0
20240102,152700,1490911239,1277,1277,1277,1277,0
20240102,152600,1490911239,1277,1277,1277,1277,0
20240102,152500,1490911239,1277,1277,1277,1277,0
20240102,152400,1490911239,1277,1277,1277,1277,0
20240102,152300,1490911239,1277,1277,1277,1277,0
20240102,152200,1490911239,1277,1277,1277,1277,0
20240102,152100,1490911239,1277,1277,1277,1277,0
20240102,152000,1490911239,1277,1277,1277,1277,0
20240102,151900,1490911239,1277,1280,1280,1276,938
20240102,151800,1489712573,1280,1280,1280,1280,319
20240102,151700,1489304253,1281,1279,1281,1278,5090
20240102,151600,1482794028,1279,1279,1279,1279,1404
20240102,151500,1480998312,1279,1279,1279,1278,240
20240102,151400,1480691353,1279,1279,1282,1279,12275
20240102,151300,1464964238,1280,1276,1280,1276,1339
20240102,151200,1463252863,1280,1280,1280,1280,1001
20240102,151100,1461971583,1280,1279,1280,1276,610
20240102,151000,1461190915,1279,1278,1279,1276,2537
20240102,150900,1457953074,1279,1278,1279,1278,344
20240102,150800,1457513440,1278,1278,1280,1278,10443
20240102,150700,1444161784,1272,1272,1272,1272,49
20240102,150600,1444099456,1280,1275,1280,1268,7558
20240102,150500,1434485112,1275,1278,1278,1275,3475
20240102,150400,1430052815,1278,1280,1280,1278,2419
20240102,150300,1426960861,1280,1280,1280,1280,96
20240102,150200,1426837981,1281,1280,1281,1280,41
20240102,150100,1426785500,1280,1281,1281,1280,375
20240102,150000,1426305164,1281,1281,1281,1281,5
20240102,145900,1426298759,1281,1279,1281,1279,2544
20240102,145800,1423042967,1280,1281,1281,1280,732
20240102,145700,1422105309,1281,1282,1282,1281,970
20240102,145600,1420861869,1281,1281,1281,1281,2411
20240102,145500,1417773378,1281,1277,1281,1276,1529
20240102,145400,1415819114,1281,1279,1281,1278,2531
20240102,145300,1412581202,1275,1281,1281,1275,3281
20240102,145200,1408395998,1281,1281,1281,1280,670
20240102,145100,1407537736,1281,1280,1282,1272,5153
20240102,145000,1400969117,1282,1281,1282,1281,816
20240102,144900,1399923020,1282,1278,1282,1278,1601
20240102,144800,1397871239,1279,1279,1279,1278,1216
20240102,144700,1396316775,1279,1281,1281,1279,971
20240102,144600,1395072933,1282,1280,1283,1280,1480
20240102,144500,1393178184,1280,1279,1280,1271,645
20240102,144400,1392353438,1280,1278,1280,1278,1301
20240102,144300,1390690233,1276,1278,1278,1276,5
20240102,144200,1390683845,1277,1277,1277,1276,11512
20240102,144100,1375983176,1277,1277,1277,1272,3563
20240102,144000,1371438523,1277,1276,1277,1276,2068
20240102,143900,1368797726,1272,1272,1272,1272,1
20240102,143800,1368796454,1277,1271,1277,1271,7
20240102,143700,1368787521,1271,1275,1276,1271,1762
20240102,143600,1366544282,1275,1275,1275,1272,278
20240102,143500,1366190591,1276,1271,1276,1266,38305
20240102,143400,1317417285,1272,1266,1272,1266,1815
20240102,143300,1315111333,1265,1274,1274,1265,8318
20240102,143200,1304574209,1275,1280,1281,1266,33366
20240102,143100,1262208526,1279,1283,1284,1278,2032
20240102,143000,1259609822,1284,1283,1284,1282,732
20240102,142900,1258670662,1283,1281,1284,1278,798
20240102,142800,1257650126,1281,1280,1284,1280,212
20240102,142700,1257378628,1284,1276,1284,1274,12995
20240102,142600,1240758400,1278,1275,1278,1274,1854
20240102,142500,1238394364,1274,1274,1275,1274,485
20240102,142400,1237776364,1274,1273,1278,1272,3984
20240102,142300,1232702576,1279,1282,1282,1279,5861
20240102,142200,1225198348,1282,1285,1285,1271,9935
20240102,142100,1212510596,1281,1309,1309,1280,113479
20240102,142000,1066400809,1308,1273,1310,1273,172404
20240102,141900,843078240,1273,1273,1273,1273,0
20240102,141800,843078240,1273,1273,1273,1273,0
20240102,141700,843078240,1273,1273,1273,1273,420
20240102,141600,842543580,1273,1273,1273,1273,99
20240102,141500,842417553,1273,1273,1273,1273,10
20240102,141400,842404823,1267,1273,1273,1267,313
20240102,141300,842008212,1270,1273,1273,1270,2604
20240102,141200,838696780,1273,1273,1273,1273,202
20240102,141100,838439634,1273,1273,1273,1273,18
20240102,141000,838416720,1273,1272,1273,1272,104
20240102,140900,838284407,1272,1272,1272,1272,0
20240102,140800,838284407,1272,1272,1272,1272,1
20240102,140700,838283135,1272,1272,1272,1272,10
20240102,140600,838270415,1272,1274,1275,1272,1928
20240102,140500,835814092,1274,1269,1274,1269,7366
20240102,140400,826441814,1266,1266,1266,1266,152
20240102,140300,826249382,1265,1265,1265,1265,0
20240102,140200,826249382,1265,1265,1265,1265,1
20240102,140100,826248117,1265,1265,1265,1265,1510
20240102,140000,824337967,1268,1267,1268,1267,38
20240102,135900,824289820,1269,1269,1269,1269,204
20240102,135800,824030944,1270,1270,1270,1270,16
20240102,135700,824010624,1270,1270,1270,1270,0
20240102,135600,824010624,1270,1270,1270,1270,300
20240102,135500,823629624,1270,1269,1270,1269,12
20240102,135400,823614395,1269,1269,1269,1269,2
20240102,135300,823611857,1270,1270,1270,1270,20
20240102,135200,823586457,1270,1268,1270,1262,1582
20240102,135100,821581773,1269,1269,1269,1269,0
20240102,135000,821581773,1269,1269,1269,1269,100
20240102,134900,821454873,1269,1269,1269,1269,1
20240102,134800,821453604,1266,1266,1266,1266,3
20240102,134700,821449806,1269,1269,1269,1269,1
20240102,134600,821448537,1266,1266,1266,1266,179
20240102,134500,821221923,1265,1265,1265,1265,1
20240102,134400,821220658,1262,1262,1262,1262,0
20240102,134300,821220658,1262,1262,1262,1262,0
20240102,134200,821220658,1262,1266,1266,1262,508
20240102,134100,820579530,1266,1262,1266,1262,733
20240102,134000,819654432,1261,1261,1261,1261,20
20240102,133900,819629212,1267,1259,1267,1259,9949
20240102,133800,807038277,1259,1261,1261,1259,2091
20240102,133700,804402078,1260,1260,1260,1260,0
20240102,133600,804402078,1260,1264,1264,1260,4228
20240102,133500,799071107,1265,1265,1265,1265,500
20240102,133400,798438607,1266,1263,1266,1263,40
20240102,133300,798388027,1266,1266,1266,1266,0
20240102,133200,798388027,1266,1266,1266,1266,407
20240102,133100,797872765,1260,1268,1268,1260,8
20240102,133000,797862669,1268,1268,1268,1268,380
20240102,132900,797380829,1268,1268,1268,1268,2155
20240102,132800,794648289,1260,1261,1261,1260,996
20240102,132700,793393229,1261,1267,1270,1261,5921
20240102,132600,785920669,1270,1270,1270,1270,0
20240102,132500,785920669,1270,1270,1270,1270,5
20240102,132400,785914319,1270,1270,1270,1270,367
20240102,132300,785448229,1270,1270,1270,1270,1606
20240102,132200,783408609,1266,1266,1270,1266,1640
20240102,132100,781331843,1265,1262,1265,1258,3972
20240102,132000,776309035,1263,1263,1263,1262,2162
20240102,131900,773578435,1263,1265,1265,1263,185
20240102,131800,773344437,1265,1263,1266,1260,13885
20240102,131700,755801496,1263,1263,1263,1263,0
20240102,131600,755801496,1263,1260,1263,1260,3608
20240102,131500,751255366,1261,1260,1261,1260,1641
20240102,131400,749187696,1264,1264,1264,1264,513
20240102,131300,748539264,1264,1255,1264,1255,603
20240102,131200,747782409,1255,1260,1261,1253,5361
20240102,131100,741037718,1265,1260,1265,1260,237
20240102,131000,740739000,1260,1260,1260,1260,2247
20240102,130900,737907780,1260,1261,1261,1259,2255
20240102,130800,735064865,1261,1262,1266,1261,14565
20240102,130700,716680097,1261,1266,1266,1257,19867
20240102,130600,691591666,1266,1250,1273,1250,33335
20240102,130500,649550072,1193,1193,1193,1193,0
20240102,130400,649550072,1193,1268,1268,1193,86980
20240102,130300,542109298,1269,1272,1272,1269,12167
20240102,130200,526655781,1272,1272,1272,1272,200
20240102,130100,526401381,1271,1271,1272,1271,548
20240102,130000,525704849,1272,1272,1272,1272,90
20240102,125900,525590369,1272,1272,1272,1272,466
20240102,125800,524997617,1272,1272,1272,1272,1550
20240102,125700,523026017,1272,1272,1272,1272,0
20240102,125600,523026017,1272,1272,1272,1272,854
20240102,125500,521939729,1272,1273,1273,1272,3996
20240102,125400,516855821,1273,1273,1273,1273,4
20240102,125300,516850729,1272,1273,1273,1272,2693
20240102,125200,513424771,1273,1273,1273,1273,30
20240102,125100,513386581,1273,1274,1274,1273,500
20240102,125000,512749810,1274,1274,1274,1274,3857
20240102,124900,507835992,1275,1275,1275,1274,1109
20240102,124800,506422097,1274,1275,1276,1274,252
20240102,124700,506100679,1276,1276,1276,1276,1
20240102,124600,506099403,1275,1275,1275,1275,2483
20240102,124500,502933578,1275,1275,1275,1275,40
20240102,124400,502882578,1274,1274,1274,1274,332
20240102,124300,502459610,1274,1274,1274,1274,368
20240102,124200,501990778,1275,1275,1275,1275,0
20240102,124100,501990778,1275,1275,1275,1275,1000
20240102,124000,500715778,1275,1275,1275,1275,11
20240102,123900,500701753,1275,1275,1275,1275,0
20240102,123800,500701753,1275,1274,1275,1274,100
20240102,123700,500574296,1274,1274,1274,1274,0
20240102,123600,500574296,1274,1274,1274,1274,84
20240102,123500,500467280,1272,1272,1272,1272,0
20240102,123400,500467280,1272,1272,1272,1272,105
20240102,123300,500333720,1272,1274,1274,1272,447
20240102,123200,499765132,1272,1272,1272,1272,0
20240102,123100,499765132,1272,1272,1272,1272,4
20240102,123000,499760044,1272,1272,1272,1272,0
20240102,122900,499760044,1272,1274,1274,1272,1275
20240102,122800,498138094,1274,1274,1274,1274,430
20240102,122700,497590274,1274,1274,1274,1274,0
20240102,122600,497590274,1274,1273,1274,1273,900
20240102,122500,496443885,1272,1272,1272,1272,0
20240102,122400,496443885,1272,1272,1272,1272,174
20240102,122300,496222557,1272,1273,1273,1272,450
20240102,122200,495650125,1273,1273,1273,1273,9
20240102,122100,495638668,1273,1273,1273,1273,0
20240102,122000,495638668,1273,1273,1273,1273,400
20240102,121900,495129468,1273,1273,1273,1273,4
20240102,121800,495124376,1273,1273,1273,1273,5
20240102,121700,495118011,1274,1274,1274,1274,0
20240102,121600,495118011,1274,1272,1274,1272,25
20240102,121500,495086201,1272,1272,1272,1272,0
20240102,121400,495086201,1272,1272,1272,1271,2610
20240102,121300,491766282,1271,1273,1273,1271,4773
20240102,121200,485691525,1273,1273,1273,1273,0
20240102,121100,485691525,1273,1273,1273,1273,52
20240102,121000,485625329,1274,1274,1274,1274,4
20240102,120900,485620233,1274,1274,1274,1274,32
20240102,120800,485579465,1274,1274,1274,1274,46
20240102,120700,485520861,1274,1274,1274,1274,8
20240102,120600,485510669,1274,1274,1274,1273,2135
20240102,120500,482791195,1274,1274,1274,1274,234
20240102,120400,482493079,1275,1275,1275,1275,3
20240102,120300,482489254,1274,1274,1274,1274,41
20240102,120200,482437020,1274,1274,1274,1274,8
20240102,120100,482426828,1275,1274,1275,1274,1225
20240102,120000,480866158,1274,1272,1274,1272,1055
20240102,115900,479522090,1272,1272,1272,1272,0
20240102,115800,479522090,1272,1272,1272,1272,201
20240102,115700,479266418,1274,1274,1274,1274,0
20240102,115600,479266418,1274,1274,1274,1274,0
20240102,115500,479266418,1274,1274,1274,1274,0
20240102,115400,479266418,1274,1274,1274,1274,0
20240102,115300,479266418,1274,1274,1274,1274,6
20240102,115200,479258774,1276,1270,1276,1270,127
20240102,115100,479097337,1270,1270,1270,1270,42
20240102,115000,479043997,1276,1276,1276,1276,106
20240102,114900,478908741,1276,1276,1276,1276,16
20240102,114800,478888325,1268,1276,1276,1268,6501
20240102,114700,470634794,1276,1276,1276,1276,50
20240102,114600,470570994,1275,1275,1275,1275,50
20240102,114500,470507244,1272,1272,1272,1272,50
20240102,114400,470443644,1271,1271,1271,1271,0
20240102,114300,470443644,1271,1272,1272,1271,195
20240102,114200,470195697,1278,1278,1278,1278,1
20240102,114100,470194419,1271,1271,1271,1271,0
20240102,114000,470194419,1271,1272,1272,1271,1897
20240102,113900,467783231,1271,1271,1271,1271,40
20240102,113800,467732391,1272,1273,1273,1272,601
20240102,113700,466967682,1273,1278,1278,1273,695
20240102,113600,466082015,1279,1281,1282,1279,306
20240102,113500,465690192,1281,1275,1281,1275,9213
20240102,113400,453905307,1274,1274,1274,1274,0
20240102,113300,453905307,1274,1274,1274,1274,0
20240102,113200,453905307,1274,1274,1275,1274,900
20240102,113100,452758551,1275,1275,1275,1275,501
20240102,113000,452119776,1274,1274,1274,1274,0
20240102,112900,452119776,1274,1274,1274,1274,0
20240102,112800,452119776,1274,1269,1274,1269,477
20240102,112700,451514078,1269,1276,1276,1269,775
20240102,112600,450529303,1276,1276,1276,1276,1901
20240102,112500,448103627,1276,1276,1276,1276,103
20240102,112400,447972199,1277,1277,1277,1277,0
20240102,112300,447972199,1277,1270,1277,1269,1999
20240102,112200,445433916,1270,1270,1270,1270,100
20240102,112100,445306916,1270,1271,1274,1270,40211
20240102,112000,394237679,1271,1270,1271,1270,460
20240102,111900,393653419,1270,1275,1275,1270,6295
20240102,111800,385655651,1278,1272,1278,1272,8803
20240102,111700,374437684,1272,1272,1272,1272,803
20240102,111600,373416268,1272,1269,1272,1267,734
20240102,111500,372484705,1266,1266,1266,1266,5203
20240102,111400,365897707,1265,1267,1267,1265,900
20240102,111300,364758607,1266,1266,1266,1266,0
20240102,111200,364758607,1266,1266,1266,1266,50
20240102,111100,364695307,1265,1265,1265,1265,0
20240102,111000,364695307,1265,1268,1268,1262,1866
20240102,110900,362331636,1273,1273,1273,1272,151
20240102,110800,362139463,1266,1266,1266,1266,390
20240102,110700,361645723,1263,1262,1263,1262,1940
20240102,110600,359196804,1262,1263,1263,1261,1771
20240102,110500,356961606,1264,1264,1264,1264,858
20240102,110400,355877094,1264,1267,1267,1264,5369
20240102,110300,349081826,1267,1268,1268,1267,5321
20240102,110200,342339919,1269,1268,1269,1268,9
20240102,110100,342328506,1269,1271,1271,1267,2850
20240102,110000,338711780,1270,1270,1270,1270,0
20240102,105900,338711780,1270,1270,1270,1270,4752
20240102,105800,332676740,1270,1271,1273,1270,970
20240102,105700,331444734,1271,1272,1272,1271,2948
20240102,105600,327696912,1272,1272,1272,1272,452
20240102,105500,327121968,1278,1280,1280,1276,2523
20240102,105400,323897528,1280,1278,1280,1276,1697
20240102,105300,321728659,1280,1280,1282,1278,21759
20240102,105200,293876595,1281,1282,1283,1280,18995
20240102,105100,269553679,1282,1277,1282,1277,6231
20240102,105000,261579277,1276,1271,1276,1271,3782
20240102,104900,256758253,1271,1270,1276,1270,13868
20240102,104800,239112194,1272,1270,1274,1269,8652
20240102,104700,228122039,1274,1273,1274,1273,895
20240102,104600,226982215,1274,1274,1275,1274,1067
20240102,104500,225622804,1275,1265,1276,1265,1373
20240102,104400,223871985,1264,1278,1279,1260,11784
20240102,104300,208868537,1277,1266,1277,1265,59517
20240102,104200,133296008,1265,1262,1265,1262,2621
20240102,104100,129980527,1261,1265,1265,1261,148
20240102,104000,129793379,1265,1262,1265,1261,2525
20240102,103900,126602999,1263,1265,1265,1263,2899
20240102,103800,122940011,1265,1264,1265,1264,9232
20240102,103700,111266845,1263,1263,1263,1263,2471
20240102,103600,108145972,1263,1262,1264,1262,6967
20240102,103500,99348699,1260,1259,1260,1259,51
20240102,103400,99284440,1259,1259,1259,1259,0
20240102,103300,99284440,1259,1260,1260,1259,89
20240102,103200,99172388,1262,1259,1262,1259,6737
20240102,103100,90690493,1259,1262,1262,1259,420
20240102,103000,90161533,1262,1262,1262,1262,1
20240102,102900,90160271,1262,1262,1262,1261,703
20240102,102800,89273388,1262,1262,1263,1261,5529
20240102,102700,82295290,1262,1259,1262,1259,3450
20240102,102600,77947608,1255,1254,1259,1254,8063
20240102,102500,67817216,1254,1254,1255,1254,160
20240102,102400,67616575,1249,1250,1252,1249,1568
20240102,102300,65654293,1250,1250,1250,1250,70
20240102,102200,65566793,1254,1254,1254,1254,100
20240102,102100,65441393,1254,1254,1254,1254,3
20240102,102000,65437631,1254,1254,1254,1248,1400
20240102,101900,63686270,1254,1254,1254,1254,32
20240102,101800,63646142,1254,1254,1254,1254,230
20240102,101700,63357722,1258,1258,1258,1258,0
20240102,101600,63357722,1258,1254,1258,1254,9538
20240102,101500,51377163,1254,1254,1254,1254,180
20240102,101400,51151443,1248,1248,1248,1247,1885
20240102,101300,48799767,1247,1248,1248,1247,46
20240102,101200,48742389,1248,1248,1248,1248,3
20240102,101100,48738645,1247,1254,1254,1247,106
20240102,101000,48606456,1247,1248,1255,1247,1110
20240102,100900,47221488,1255,1255,1255,1255,1
20240102,100800,47220233,1255,1251,1255,1248,2533
20240102,100700,44052296,1256,1257,1257,1256,1462
20240102,100600,42216023,1256,1254,1257,1251,2423
20240102,100500,39171291,1253,1251,1253,1251,8914
20240102,100400,28011115,1252,1248,1252,1248,2396
20240102,100300,25011757,1251,1243,1251,1241,9872
20240102,100200,12715438,1243,1243,1244,1242,3632
20240102,100100,8200871,1244,1240,1244,1240,4529
20240102,100000,2570422,1240,1242,1244,1240,2010