KissMeData/020180/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190400,330189411,1253,1253,1253,1253,5464
20240102,190300,330189411,1253,1253,1253,1253,0
20240102,190200,330189411,1253,1253,1253,1253,0
20240102,190100,330189411,1253,1253,1253,1253,0
20240102,190000,330189411,1253,1253,1253,1253,0
20240102,185900,330189411,1253,1253,1253,1253,0
20240102,185800,330189411,1253,1253,1253,1253,0
20240102,185700,330189411,1253,1253,1253,1253,0
20240102,185600,330189411,1253,1253,1253,1253,0
20240102,185500,330189411,1253,1253,1253,1253,0
20240102,185400,330189411,1253,1253,1253,1253,0
20240102,185300,330189411,1253,1253,1253,1253,0
20240102,185200,330189411,1253,1253,1253,1253,0
20240102,185100,330189411,1253,1253,1253,1253,0
20240102,185000,330189411,1253,1253,1253,1253,0
20240102,184900,330189411,1253,1253,1253,1253,0
20240102,184800,330189411,1253,1253,1253,1253,0
20240102,184700,330189411,1253,1253,1253,1253,0
20240102,184600,330189411,1253,1253,1253,1253,0
20240102,184500,330189411,1253,1253,1253,1253,0
20240102,184400,330189411,1253,1253,1253,1253,0
20240102,184300,330189411,1253,1253,1253,1253,0
20240102,184200,330189411,1253,1253,1253,1253,0
20240102,184100,330189411,1253,1253,1253,1253,0
20240102,184000,330189411,1253,1253,1253,1253,0
20240102,183900,330189411,1253,1253,1253,1253,0
20240102,183800,330189411,1253,1253,1253,1253,0
20240102,183700,330189411,1253,1253,1253,1253,0
20240102,183600,330189411,1253,1253,1253,1253,0
20240102,183500,330189411,1253,1253,1253,1253,0
20240102,183400,330189411,1253,1253,1253,1253,5464
20240102,183300,330189411,1253,1253,1253,1253,0
20240102,183200,330189411,1253,1253,1253,1253,0
20240102,183100,330189411,1253,1253,1253,1253,0
20240102,183000,330189411,1253,1253,1253,1253,0
20240102,182900,330189411,1253,1253,1253,1253,0
20240102,182800,330189411,1253,1253,1253,1253,0
20240102,182700,330189411,1253,1253,1253,1253,0
20240102,182600,330189411,1253,1253,1253,1253,0
20240102,182500,330189411,1253,1253,1253,1253,0
20240102,182400,330189411,1253,1253,1253,1253,0
20240102,182300,330189411,1253,1253,1253,1253,0
20240102,182200,330189411,1253,1253,1253,1253,0
20240102,182100,330189411,1253,1253,1253,1253,0
20240102,182000,330189411,1253,1253,1253,1253,0
20240102,181900,330189411,1253,1253,1253,1253,0
20240102,181800,330189411,1253,1253,1253,1253,0
20240102,181700,330189411,1253,1253,1253,1253,0
20240102,181600,330189411,1253,1253,1253,1253,0
20240102,181500,330189411,1253,1253,1253,1253,0
20240102,181400,330189411,1253,1253,1253,1253,0
20240102,181300,330189411,1253,1253,1253,1253,0
20240102,181200,330189411,1253,1253,1253,1253,0
20240102,181100,330189411,1253,1253,1253,1253,0
20240102,181000,330189411,1253,1253,1253,1253,0
20240102,180900,330189411,1253,1253,1253,1253,0
20240102,180800,330189411,1253,1253,1253,1253,0
20240102,180700,330189411,1253,1253,1253,1253,0
20240102,180600,330189411,1253,1253,1253,1253,0
20240102,180500,330189411,1253,1253,1253,1253,0
20240102,180400,330189411,1253,1253,1253,1253,5464
20240102,180300,330189411,1253,1253,1253,1253,0
20240102,180200,330189411,1253,1253,1253,1253,0
20240102,180100,330189411,1253,1253,1253,1253,0
20240102,180000,330189411,1253,1253,1253,1253,0
20240102,175900,330189411,1253,1253,1253,1253,0
20240102,175800,330189411,1253,1253,1253,1253,0
20240102,175700,330189411,1253,1253,1253,1253,0
20240102,175600,330189411,1253,1253,1253,1253,0
20240102,175500,330189411,1253,1253,1253,1253,0
20240102,175400,330189411,1253,1253,1253,1253,0
20240102,175300,330189411,1253,1253,1253,1253,0
20240102,175200,330189411,1253,1253,1253,1253,0
20240102,175100,330189411,1253,1253,1253,1253,0
20240102,175000,330189411,1253,1253,1253,1253,0
20240102,174900,330189411,1253,1253,1253,1253,0
20240102,174800,330189411,1253,1253,1253,1253,0
20240102,174700,330189411,1253,1253,1253,1253,0
20240102,174600,330189411,1253,1253,1253,1253,0
20240102,174500,330189411,1253,1253,1253,1253,0
20240102,174400,330189411,1253,1253,1253,1253,0
20240102,174300,330189411,1253,1253,1253,1253,0
20240102,174200,330189411,1253,1253,1253,1253,0
20240102,174100,330189411,1253,1253,1253,1253,0
20240102,174000,330189411,1253,1253,1253,1253,0
20240102,173900,330189411,1253,1253,1253,1253,0
20240102,173800,330189411,1253,1253,1253,1253,0
20240102,173700,330189411,1253,1253,1253,1253,0
20240102,173600,330189411,1253,1253,1253,1253,0
20240102,173500,330189411,1253,1253,1253,1253,0
20240102,173400,330189411,1253,1253,1253,1253,5464
20240102,173300,330189411,1253,1253,1253,1253,0
20240102,173200,330189411,1253,1253,1253,1253,0
20240102,173100,330189411,1253,1253,1253,1253,0
20240102,173000,330189411,1253,1253,1253,1253,0
20240102,172900,330189411,1253,1253,1253,1253,0
20240102,172800,330189411,1253,1253,1253,1253,0
20240102,172700,330189411,1253,1253,1253,1253,0
20240102,172600,330189411,1253,1253,1253,1253,0
20240102,172500,330189411,1253,1253,1253,1253,0
20240102,172400,330189411,1253,1253,1253,1253,0
20240102,172300,330189411,1253,1253,1253,1253,0
20240102,172200,330189411,1253,1253,1253,1253,0
20240102,172100,330189411,1253,1253,1253,1253,0
20240102,172000,330189411,1253,1253,1253,1253,0
20240102,171900,330189411,1253,1253,1253,1253,0
20240102,171800,330189411,1253,1253,1253,1253,0
20240102,171700,330189411,1253,1253,1253,1253,0
20240102,171600,330189411,1253,1253,1253,1253,0
20240102,171500,330189411,1253,1253,1253,1253,0
20240102,171400,330189411,1253,1253,1253,1253,0
20240102,171300,330189411,1253,1253,1253,1253,0
20240102,171200,330189411,1253,1253,1253,1253,0
20240102,171100,330189411,1253,1253,1253,1253,0
20240102,171000,330189411,1253,1253,1253,1253,0
20240102,170900,330189411,1253,1253,1253,1253,0
20240102,170800,330189411,1253,1253,1253,1253,0
20240102,170700,330189411,1253,1253,1253,1253,0
20240102,170600,330189411,1253,1253,1253,1253,0
20240102,170500,330189411,1253,1253,1253,1253,0
20240102,170400,330189411,1253,1253,1253,1253,5464
20240102,170300,330189411,1253,1253,1253,1253,0
20240102,170200,330189411,1253,1253,1253,1253,0
20240102,170100,330189411,1253,1253,1253,1253,0
20240102,170000,330189411,1253,1253,1253,1253,0
20240102,165900,330189411,1253,1253,1253,1253,0
20240102,165800,330189411,1253,1253,1253,1253,0
20240102,165700,330189411,1253,1253,1253,1253,0
20240102,165600,330189411,1253,1253,1253,1253,0
20240102,165500,330189411,1253,1253,1253,1253,0
20240102,165400,330189411,1253,1253,1253,1253,0
20240102,165300,330189411,1253,1253,1253,1253,0
20240102,165200,330189411,1253,1253,1253,1253,0
20240102,165100,330189411,1253,1253,1253,1253,0
20240102,165000,330189411,1253,1253,1253,1253,0
20240102,164900,330189411,1253,1253,1253,1253,0
20240102,164800,330189411,1253,1253,1253,1253,0
20240102,164700,330189411,1253,1253,1253,1253,0
20240102,164600,330189411,1253,1253,1253,1253,0
20240102,164500,330189411,1253,1253,1253,1253,0
20240102,164400,330189411,1253,1253,1253,1253,0
20240102,164300,330189411,1253,1253,1253,1253,0
20240102,164200,330189411,1253,1253,1253,1253,0
20240102,164100,330189411,1253,1253,1253,1253,0
20240102,164000,330189411,1253,1253,1253,1253,0
20240102,163900,330189411,1253,1253,1253,1253,0
20240102,163800,330189411,1253,1253,1253,1253,0
20240102,163700,330189411,1253,1253,1253,1253,0
20240102,163600,330189411,1253,1253,1253,1253,0
20240102,163500,330189411,1253,1253,1253,1253,0
20240102,163400,330189411,1253,1253,1253,1253,5464
20240102,163300,330189411,1253,1253,1253,1253,0
20240102,163200,330189411,1253,1253,1253,1253,0
20240102,163100,330189411,1253,1253,1253,1253,0
20240102,163000,330189411,1253,1253,1253,1253,0
20240102,162900,330189411,1253,1253,1253,1253,0
20240102,162800,330189411,1253,1253,1253,1253,0
20240102,162700,330189411,1253,1253,1253,1253,0
20240102,162600,330189411,1253,1253,1253,1253,0
20240102,162500,330189411,1253,1253,1253,1253,0
20240102,162400,330189411,1253,1253,1253,1253,0
20240102,162300,330189411,1253,1253,1253,1253,0
20240102,162200,330189411,1253,1253,1253,1253,0
20240102,162100,330189411,1253,1253,1253,1253,0
20240102,162000,330189411,1253,1253,1253,1253,0
20240102,161900,330189411,1253,1253,1253,1253,0
20240102,161800,330189411,1253,1253,1253,1253,0
20240102,161700,330189411,1253,1253,1253,1253,0
20240102,161600,330189411,1253,1253,1253,1253,0
20240102,161500,330189411,1253,1253,1253,1253,0
20240102,161400,330189411,1253,1253,1253,1253,0
20240102,161300,330189411,1253,1253,1253,1253,0
20240102,161200,330189411,1253,1253,1253,1253,0
20240102,161100,330189411,1253,1253,1253,1253,0
20240102,161000,330189411,1253,1253,1253,1253,0
20240102,160900,330189411,1253,1253,1253,1253,0
20240102,160800,330189411,1253,1253,1253,1253,0
20240102,160700,330189411,1253,1253,1253,1253,0
20240102,160600,330189411,1253,1253,1253,1253,0
20240102,160500,330189411,1253,1253,1253,1253,0
20240102,160400,330189411,1253,1253,1253,1253,5464
20240102,160300,330189411,1253,1253,1253,1253,0
20240102,160200,330189411,1253,1253,1253,1253,0
20240102,160100,330189411,1253,1253,1253,1253,0
20240102,160000,330189411,1253,1253,1253,1253,0
20240102,155900,330189411,1253,1253,1253,1253,0
20240102,155800,330189411,1253,1253,1253,1253,0
20240102,155700,330189411,1253,1253,1253,1253,0
20240102,155600,330189411,1253,1253,1253,1253,0
20240102,155500,330189411,1253,1253,1253,1253,0
20240102,155400,330189411,1253,1253,1253,1253,0
20240102,155300,330189411,1253,1253,1253,1253,0
20240102,155200,330189411,1253,1253,1253,1253,0
20240102,155100,330189411,1253,1253,1253,1253,0
20240102,155000,330189411,1253,1253,1253,1253,0
20240102,154900,330189411,1253,1253,1253,1253,0
20240102,154800,330189411,1253,1253,1253,1253,0
20240102,154700,330189411,1253,1253,1253,1253,0
20240102,154600,330189411,1253,1253,1253,1253,0
20240102,154500,330189411,1253,1253,1253,1253,0
20240102,154400,330189411,1253,1253,1253,1253,0
20240102,154300,330189411,1253,1253,1253,1253,0
20240102,154200,330189411,1253,1253,1253,1253,0
20240102,154100,330189411,1253,1253,1253,1253,0
20240102,154000,330189411,1253,1253,1253,1253,0
20240102,153900,330189411,1253,1253,1253,1253,0
20240102,153800,330189411,1253,1253,1253,1253,0
20240102,153700,330189411,1253,1253,1253,1253,0
20240102,153600,330189411,1253,1253,1253,1253,0
20240102,153500,330189411,1253,1253,1253,1253,0
20240102,153400,330189411,1253,1253,1253,1253,5464
20240102,153300,330189411,1253,1253,1253,1253,0
20240102,153200,330189411,1253,1253,1253,1253,0
20240102,153100,330189411,1253,1253,1253,1253,0
20240102,153000,330189411,1253,1253,1253,1253,5464
20240102,152900,323343019,1259,1259,1259,1259,0
20240102,152800,323343019,1259,1259,1259,1259,0
20240102,152700,323343019,1259,1259,1259,1259,0
20240102,152600,323343019,1259,1259,1259,1259,0
20240102,152500,323343019,1259,1259,1259,1259,0
20240102,152400,323343019,1259,1259,1259,1259,0
20240102,152300,323343019,1259,1259,1259,1259,0
20240102,152200,323343019,1259,1259,1259,1259,0
20240102,152100,323343019,1259,1259,1259,1259,0
20240102,152000,323343019,1259,1259,1259,1259,0
20240102,151900,323343019,1259,1256,1259,1254,7606
20240102,151800,313783083,1256,1255,1256,1255,352
20240102,151700,313341023,1256,1256,1256,1256,0
20240102,151600,313341023,1256,1255,1256,1255,293
20240102,151500,312973306,1255,1255,1255,1255,546
20240102,151400,312288076,1255,1255,1255,1255,0
20240102,151300,312288076,1255,1255,1255,1255,238
20240102,151200,311989386,1256,1256,1256,1256,1159
20240102,151100,310533682,1254,1255,1255,1254,2502
20240102,151000,307395268,1257,1257,1257,1257,0
20240102,150900,307395268,1257,1255,1257,1255,560
20240102,150800,306691612,1255,1255,1255,1255,76
20240102,150700,306596232,1256,1256,1256,1256,0
20240102,150600,306596232,1256,1256,1256,1256,28
20240102,150500,306561064,1256,1256,1256,1256,39
20240102,150400,306512080,1254,1254,1254,1254,918
20240102,150300,305360908,1254,1256,1256,1254,2762
20240102,150200,301893230,1256,1256,1256,1256,0
20240102,150100,301893230,1256,1256,1256,1256,0
20240102,150000,301893230,1256,1256,1256,1256,0
20240102,145900,301893230,1256,1256,1256,1256,0
20240102,145800,301893230,1256,1256,1256,1256,4000
20240102,145700,296869230,1256,1256,1256,1256,646
20240102,145600,296057854,1256,1256,1256,1256,0
20240102,145500,296057854,1256,1256,1256,1256,1
20240102,145400,296056598,1255,1255,1255,1255,14
20240102,145300,296039028,1255,1255,1255,1255,0
20240102,145200,296039028,1255,1255,1255,1255,0
20240102,145100,296039028,1255,1255,1255,1255,631
20240102,145000,295247123,1255,1255,1255,1255,52
20240102,144900,295181863,1255,1255,1255,1255,50
20240102,144800,295119113,1256,1256,1256,1256,28
20240102,144700,295083945,1256,1256,1256,1256,2
20240102,144600,295081433,1256,1256,1256,1256,518
20240102,144500,294430825,1257,1257,1257,1257,28
20240102,144400,294395629,1257,1257,1257,1257,0
20240102,144300,294395629,1257,1257,1257,1257,0
20240102,144200,294395629,1257,1257,1257,1257,29
20240102,144100,294359176,1257,1257,1257,1257,1
20240102,144000,294357919,1255,1257,1257,1255,524
20240102,143900,293699299,1257,1257,1257,1257,293
20240102,143800,293330998,1258,1254,1258,1254,837
20240102,143700,292281396,1254,1251,1254,1250,4260
20240102,143600,286950923,1251,1251,1251,1251,0
20240102,143500,286950923,1251,1251,1251,1251,1798
20240102,143400,284701625,1251,1251,1251,1251,1519
20240102,143300,282801356,1254,1254,1254,1254,28
20240102,143200,282766244,1254,1254,1254,1254,0
20240102,143100,282766244,1254,1254,1254,1254,0
20240102,143000,282766244,1254,1254,1254,1254,28
20240102,142900,282731132,1254,1254,1254,1254,0
20240102,142800,282731132,1254,1254,1254,1254,66
20240102,142700,282648368,1250,1250,1250,1250,0
20240102,142600,282648368,1250,1253,1254,1250,857
20240102,142500,281576916,1254,1254,1254,1254,0
20240102,142400,281576916,1254,1254,1254,1254,28
20240102,142300,281541804,1254,1254,1254,1254,0
20240102,142200,281541804,1254,1254,1254,1254,0
20240102,142100,281541804,1254,1254,1254,1254,428
20240102,142000,281005092,1255,1255,1255,1255,0
20240102,141900,281005092,1255,1255,1255,1255,0
20240102,141800,281005092,1255,1255,1255,1255,28
20240102,141700,280969952,1255,1250,1255,1250,122
20240102,141600,280817442,1250,1251,1251,1250,244
20240102,141500,280512225,1252,1254,1254,1252,2254
20240102,141400,277689902,1254,1255,1255,1254,432
20240102,141300,277148164,1255,1255,1255,1255,0
20240102,141200,277148164,1255,1255,1255,1255,28
20240102,141100,277113024,1255,1255,1255,1255,0
20240102,141000,277113024,1255,1255,1255,1255,0
20240102,140900,277113024,1255,1255,1255,1255,28
20240102,140800,277077884,1255,1255,1255,1255,0
20240102,140700,277077884,1255,1255,1255,1255,4
20240102,140600,277072864,1257,1257,1257,1257,28
20240102,140500,277037668,1257,1257,1257,1257,22
20240102,140400,277010014,1249,1249,1249,1249,0
20240102,140300,277010014,1249,1258,1258,1249,728
20240102,140200,276098075,1258,1256,1258,1256,300
20240102,140100,275720837,1255,1255,1255,1255,53
20240102,140000,275654322,1253,1253,1253,1253,120
20240102,135900,275503962,1253,1253,1253,1253,0
20240102,135800,275503962,1253,1252,1253,1252,3340
20240102,135700,271322231,1252,1252,1252,1252,0
20240102,135600,271322231,1252,1252,1252,1252,100
20240102,135500,271197031,1254,1254,1254,1254,0
20240102,135400,271197031,1254,1253,1254,1253,1101
20240102,135300,269816451,1252,1252,1252,1252,0
20240102,135200,269816451,1252,1251,1252,1251,109
20240102,135100,269680068,1254,1254,1254,1246,2450
20240102,135000,266619511,1254,1253,1254,1253,153
20240102,134900,266427792,1252,1252,1252,1252,0
20240102,134800,266427792,1252,1253,1253,1252,29
20240102,134700,266391456,1253,1253,1253,1253,32
20240102,134600,266351360,1254,1254,1254,1254,1
20240102,134500,266350106,1254,1254,1254,1254,63
20240102,134400,266271104,1253,1253,1253,1253,18
20240102,134300,266248550,1253,1253,1253,1252,150
20240102,134200,266060720,1253,1253,1253,1253,84
20240102,134100,265955468,1253,1253,1253,1253,1
20240102,134000,265954215,1253,1253,1253,1253,0
20240102,133900,265954215,1253,1254,1254,1253,115
20240102,133800,265810092,1254,1254,1254,1254,63
20240102,133700,265731090,1254,1254,1254,1254,6
20240102,133600,265723566,1254,1254,1255,1254,1267
20240102,133500,264134598,1254,1254,1254,1254,972
20240102,133400,262915710,1254,1254,1254,1254,0
20240102,133300,262915710,1254,1254,1254,1254,0
20240102,133200,262915710,1254,1254,1254,1254,92
20240102,133100,262800342,1258,1258,1258,1258,63
20240102,133000,262721088,1254,1259,1259,1254,1028
20240102,132900,261430851,1259,1259,1259,1259,66
20240102,132800,261347757,1254,1254,1254,1254,0
20240102,132700,261347757,1254,1254,1254,1254,10
20240102,132600,261335217,1254,1259,1259,1254,2130
20240102,132500,258661525,1260,1258,1260,1258,639
20240102,132400,257856993,1258,1258,1258,1258,63
20240102,132300,257777739,1257,1257,1257,1257,0
20240102,132200,257777739,1257,1257,1257,1257,189
20240102,132100,257540166,1257,1257,1257,1257,28
20240102,132000,257504970,1257,1257,1257,1257,1
20240102,131900,257503713,1254,1254,1254,1254,1170
20240102,131800,256036533,1257,1258,1258,1251,1029
20240102,131700,254748112,1258,1257,1258,1250,4063
20240102,131600,249659141,1256,1256,1256,1256,0
20240102,131500,249659141,1256,1256,1256,1256,0
20240102,131400,249659141,1256,1256,1256,1256,0
20240102,131300,249659141,1256,1259,1259,1256,141
20240102,131200,249481628,1259,1257,1259,1257,1449
20240102,131100,247657544,1256,1256,1256,1256,0
20240102,131000,247657544,1256,1256,1256,1256,138
20240102,130900,247484216,1252,1256,1256,1252,120
20240102,130800,247333761,1256,1256,1256,1256,0
20240102,130700,247333761,1256,1256,1256,1256,0
20240102,130600,247333761,1256,1256,1256,1256,300
20240102,130500,246956961,1256,1256,1257,1256,75
20240102,130400,246862760,1258,1258,1258,1258,1
20240102,130300,246861502,1258,1257,1258,1257,168
20240102,130200,246650303,1256,1256,1256,1256,0
20240102,130100,246650303,1256,1256,1256,1256,10
20240102,130000,246637743,1256,1257,1257,1256,210
20240102,125900,246373882,1256,1256,1256,1256,829
20240102,125800,245332658,1256,1256,1256,1256,0
20240102,125700,245332658,1256,1256,1256,1256,28
20240102,125600,245297490,1256,1255,1256,1255,174
20240102,125500,245079033,1254,1254,1254,1253,456
20240102,125400,244507259,1253,1253,1253,1253,0
20240102,125300,244507259,1253,1253,1253,1253,0
20240102,125200,244507259,1253,1254,1254,1253,204
20240102,125100,244251563,1254,1254,1254,1254,350
20240102,125000,243812663,1254,1254,1254,1254,0
20240102,124900,243812663,1254,1254,1254,1254,1063
20240102,124800,242479661,1254,1254,1254,1254,28
20240102,124700,242444549,1254,1254,1254,1254,2
20240102,124600,242442041,1254,1254,1254,1254,35
20240102,124500,242398151,1253,1253,1253,1253,67
20240102,124400,242314200,1254,1254,1254,1254,0
20240102,124300,242314200,1254,1254,1254,1254,0
20240102,124200,242314200,1254,1253,1254,1250,10518
20240102,124100,229164735,1253,1253,1253,1253,26
20240102,124000,229132157,1254,1254,1254,1254,73
20240102,123900,229040615,1254,1254,1254,1254,28
20240102,123800,229005503,1254,1254,1254,1254,0
20240102,123700,229005503,1254,1254,1254,1254,0
20240102,123600,229005503,1254,1254,1254,1254,28
20240102,123500,228970391,1254,1253,1254,1252,183
20240102,123400,228741096,1253,1253,1253,1253,0
20240102,123300,228741096,1253,1254,1254,1253,706
20240102,123200,227855799,1254,1254,1254,1254,0
20240102,123100,227855799,1254,1254,1254,1254,314
20240102,123000,227462043,1254,1254,1254,1254,183
20240102,122900,227232561,1254,1254,1254,1254,0
20240102,122800,227232561,1254,1254,1254,1254,63
20240102,122700,227153559,1253,1254,1254,1253,58
20240102,122600,227080857,1254,1254,1254,1254,1
20240102,122500,227079603,1253,1253,1253,1253,40
20240102,122400,227029483,1253,1254,1254,1253,78
20240102,122300,226931721,1255,1255,1255,1255,0
20240102,122200,226931721,1255,1255,1255,1255,0
20240102,122100,226931721,1255,1255,1255,1255,136
20240102,122000,226761041,1252,1252,1252,1252,0
20240102,121900,226761041,1252,1252,1252,1252,0
20240102,121800,226761041,1252,1255,1255,1252,163
20240102,121700,226556881,1255,1255,1255,1255,0
20240102,121600,226556881,1255,1255,1255,1255,0
20240102,121500,226556881,1255,1255,1255,1255,33
20240102,121400,226515466,1255,1254,1255,1254,63
20240102,121300,226436463,1252,1252,1252,1252,0
20240102,121200,226436463,1252,1252,1252,1252,326
20240102,121100,226028311,1252,1253,1253,1252,1006
20240102,121000,224768763,1255,1252,1255,1252,1220
20240102,120900,223241320,1255,1255,1255,1255,28
20240102,120800,223206180,1255,1255,1255,1255,0
20240102,120700,223206180,1255,1254,1255,1254,415
20240102,120600,222685454,1255,1255,1255,1255,28
20240102,120500,222650314,1255,1255,1255,1255,0
20240102,120400,222650314,1255,1255,1255,1255,0
20240102,120300,222650314,1255,1255,1255,1255,29
20240102,120200,222613919,1255,1255,1255,1255,0
20240102,120100,222613919,1255,1252,1255,1252,1507
20240102,120000,220724362,1250,1251,1251,1250,211
20240102,115900,220460583,1251,1251,1251,1251,1
20240102,115800,220459332,1253,1253,1253,1253,0
20240102,115700,220459332,1253,1253,1253,1253,29
20240102,115600,220422995,1253,1253,1253,1253,0
20240102,115500,220422995,1253,1253,1253,1253,0
20240102,115400,220422995,1253,1253,1253,1253,29
20240102,115300,220386658,1254,1254,1254,1254,0
20240102,115200,220386658,1254,1254,1254,1254,0
20240102,115100,220386658,1254,1254,1254,1254,129
20240102,115000,220224892,1254,1253,1254,1253,480
20240102,114900,219623172,1253,1253,1253,1253,0
20240102,114800,219623172,1253,1248,1253,1248,3021
20240102,114700,215844566,1248,1248,1248,1248,0
20240102,114600,215844566,1248,1248,1248,1248,0
20240102,114500,215844566,1248,1254,1254,1248,995
20240102,114400,214601240,1254,1254,1254,1254,444
20240102,114300,214044464,1255,1255,1255,1255,184
20240102,114200,213813544,1255,1254,1255,1253,213
20240102,114100,213546360,1254,1254,1254,1254,0
20240102,114000,213546360,1254,1254,1254,1254,0
20240102,113900,213546360,1254,1253,1254,1253,17
20240102,113800,213525044,1253,1253,1253,1253,52
20240102,113700,213459888,1254,1254,1254,1254,0
20240102,113600,213459888,1254,1254,1254,1254,57
20240102,113500,213388410,1254,1254,1254,1254,0
20240102,113400,213388410,1254,1254,1254,1254,0
20240102,113300,213388410,1254,1254,1254,1254,2
20240102,113200,213385902,1251,1251,1251,1251,0
20240102,113100,213385902,1251,1254,1254,1250,176
20240102,113000,213165834,1246,1253,1253,1246,898
20240102,112900,212042084,1253,1255,1255,1253,307
20240102,112800,211656824,1255,1255,1256,1255,2195
20240102,112700,208901987,1255,1258,1258,1255,1036
20240102,112600,207601713,1259,1255,1259,1255,1997
20240102,112500,205092390,1259,1254,1259,1254,7344
20240102,112400,195882529,1254,1254,1254,1254,70
20240102,112300,195794749,1253,1249,1253,1249,6726
20240102,112200,187372474,1240,1254,1255,1240,32352
20240102,112100,147228027,1253,1252,1253,1252,1257
20240102,112000,145653154,1252,1252,1252,1252,1
20240102,111900,145651902,1245,1245,1245,1245,0
20240102,111800,145651902,1245,1254,1254,1244,5359
20240102,111700,138968045,1254,1254,1254,1254,3
20240102,111600,138964283,1252,1252,1252,1252,10
20240102,111500,138951763,1252,1252,1252,1252,0
20240102,111400,138951763,1252,1252,1252,1252,8
20240102,111300,138941747,1251,1251,1251,1251,0
20240102,111200,138941747,1251,1250,1251,1250,580
20240102,111100,138216712,1249,1249,1249,1244,795
20240102,111000,137227066,1250,1250,1250,1250,65
20240102,110900,137145816,1249,1250,1250,1249,2
20240102,110800,137143317,1249,1249,1250,1249,3
20240102,110700,137139569,1249,1249,1249,1249,56
20240102,110600,137069625,1244,1254,1254,1244,5103
20240102,110500,130716925,1245,1250,1250,1245,4000
20240102,110400,125727826,1254,1254,1254,1254,100
20240102,110300,125602426,1250,1254,1255,1250,2517
20240102,110200,122454200,1254,1255,1255,1254,1442
20240102,110100,120644520,1255,1255,1255,1255,0
20240102,110000,120644520,1255,1260,1260,1255,50
20240102,105900,120581615,1260,1260,1260,1260,1
20240102,105800,120580355,1257,1257,1257,1257,0
20240102,105700,120580355,1257,1257,1257,1257,29
20240102,105600,120543902,1257,1260,1260,1257,5040
20240102,105500,114197498,1263,1263,1263,1263,1
20240102,105400,114196235,1260,1260,1260,1260,106
20240102,105300,114062675,1260,1260,1260,1260,445
20240102,105200,113501975,1260,1260,1260,1259,32
20240102,105100,113461667,1268,1260,1268,1260,285
20240102,105000,113101394,1260,1260,1260,1260,1095
20240102,104900,111721694,1260,1259,1260,1259,1003
20240102,104800,110457954,1259,1259,1259,1259,103
20240102,104700,110328277,1259,1257,1259,1257,123
20240102,104600,110173559,1257,1252,1257,1252,7157
20240102,104500,101200827,1252,1252,1252,1252,3
20240102,104400,101197071,1250,1252,1252,1250,1308
20240102,104300,99562035,1252,1250,1252,1250,284
20240102,104200,99206867,1253,1252,1253,1248,36
20240102,104100,99161816,1252,1249,1252,1249,1723
20240102,104000,97008717,1249,1249,1249,1248,416
20240102,103900,96489242,1249,1250,1250,1249,43
20240102,103800,96435506,1250,1250,1250,1250,0
20240102,103700,96435506,1250,1250,1250,1250,1438
20240102,103600,94638006,1250,1250,1250,1250,37
20240102,103500,94591756,1250,1250,1250,1250,0
20240102,103400,94591756,1250,1250,1250,1250,752
20240102,103300,93651756,1250,1251,1251,1250,60
20240102,103200,93576727,1252,1246,1252,1238,8805
20240102,103100,82629227,1246,1252,1252,1244,2516
20240102,103000,79493968,1252,1253,1253,1252,422
20240102,102900,78965590,1253,1252,1253,1252,385
20240102,102800,78483567,1252,1250,1252,1248,4002
20240102,102700,73487097,1252,1253,1253,1252,1174
20240102,102600,72016715,1253,1252,1253,1252,104
20240102,102500,71886506,1252,1250,1252,1250,111
20240102,102400,71747734,1250,1248,1250,1248,416
20240102,102300,71228049,1247,1249,1249,1245,4251
20240102,102200,65930485,1250,1250,1250,1250,100
20240102,102100,65805485,1250,1250,1250,1250,30
20240102,102000,65767985,1250,1250,1254,1250,130
20240102,101900,65605239,1248,1245,1249,1245,2887
20240102,101800,62002317,1244,1242,1244,1242,7977
20240102,101700,52091544,1243,1243,1243,1243,0
20240102,101600,52091544,1243,1239,1243,1239,9353
20240102,101500,40501754,1240,1240,1240,1240,29
20240102,101400,40465794,1240,1240,1240,1240,0
20240102,101300,40465794,1240,1238,1240,1233,4002
20240102,101200,35519528,1238,1239,1239,1238,457
20240102,101100,34953733,1239,1238,1239,1238,917
20240102,101000,33818187,1238,1238,1238,1238,29
20240102,100900,33782285,1239,1241,1241,1235,1775
20240102,100800,31584584,1241,1243,1243,1241,1026
20240102,100700,30311312,1243,1243,1243,1240,1107
20240102,100600,28935644,1243,1243,1243,1243,41
20240102,100500,28884681,1243,1242,1243,1233,5192
20240102,100400,22457331,1242,1237,1242,1234,3299
20240102,100300,18378359,1233,1237,1237,1233,321
20240102,100200,17981856,1237,1245,1245,1237,492
20240102,100100,17372398,1238,1243,1243,1238,1207
20240102,100000,15876018,1244,1246,1246,1244,12241