KissMeData/020180/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,190600,364704356,1249,1249,1249,1249,14499
20240109,190500,364704356,1249,1249,1249,1249,0
20240109,190400,364704356,1249,1249,1249,1249,0
20240109,190300,364704356,1249,1249,1249,1249,0
20240109,190200,364704356,1249,1249,1249,1249,0
20240109,190100,364704356,1249,1249,1249,1249,0
20240109,190000,364704356,1249,1249,1249,1249,0
20240109,185900,364704356,1249,1249,1249,1249,0
20240109,185800,364704356,1249,1249,1249,1249,0
20240109,185700,364704356,1249,1249,1249,1249,0
20240109,185600,364704356,1249,1249,1249,1249,0
20240109,185500,364704356,1249,1249,1249,1249,0
20240109,185400,364704356,1249,1249,1249,1249,0
20240109,185300,364704356,1249,1249,1249,1249,0
20240109,185200,364704356,1249,1249,1249,1249,0
20240109,185100,364704356,1249,1249,1249,1249,0
20240109,185000,364704356,1249,1249,1249,1249,0
20240109,184900,364704356,1249,1249,1249,1249,0
20240109,184800,364704356,1249,1249,1249,1249,0
20240109,184700,364704356,1249,1249,1249,1249,0
20240109,184600,364704356,1249,1249,1249,1249,0
20240109,184500,364704356,1249,1249,1249,1249,0
20240109,184400,364704356,1249,1249,1249,1249,0
20240109,184300,364704356,1249,1249,1249,1249,0
20240109,184200,364704356,1249,1249,1249,1249,0
20240109,184100,364704356,1249,1249,1249,1249,0
20240109,184000,364704356,1249,1249,1249,1249,0
20240109,183900,364704356,1249,1249,1249,1249,0
20240109,183800,364704356,1249,1249,1249,1249,0
20240109,183700,364704356,1249,1249,1249,1249,0
20240109,183600,364704356,1249,1249,1249,1249,14499
20240109,183500,364704356,1249,1249,1249,1249,0
20240109,183400,364704356,1249,1249,1249,1249,0
20240109,183300,364704356,1249,1249,1249,1249,0
20240109,183200,364704356,1249,1249,1249,1249,0
20240109,183100,364704356,1249,1249,1249,1249,0
20240109,183000,364704356,1249,1249,1249,1249,0
20240109,182900,364704356,1249,1249,1249,1249,0
20240109,182800,364704356,1249,1249,1249,1249,0
20240109,182700,364704356,1249,1249,1249,1249,0
20240109,182600,364704356,1249,1249,1249,1249,0
20240109,182500,364704356,1249,1249,1249,1249,0
20240109,182400,364704356,1249,1249,1249,1249,0
20240109,182300,364704356,1249,1249,1249,1249,0
20240109,182200,364704356,1249,1249,1249,1249,0
20240109,182100,364704356,1249,1249,1249,1249,0
20240109,182000,364704356,1249,1249,1249,1249,0
20240109,181900,364704356,1249,1249,1249,1249,0
20240109,181800,364704356,1249,1249,1249,1249,0
20240109,181700,364704356,1249,1249,1249,1249,0
20240109,181600,364704356,1249,1249,1249,1249,0
20240109,181500,364704356,1249,1249,1249,1249,0
20240109,181400,364704356,1249,1249,1249,1249,0
20240109,181300,364704356,1249,1249,1249,1249,0
20240109,181200,364704356,1249,1249,1249,1249,0
20240109,181100,364704356,1249,1249,1249,1249,0
20240109,181000,364704356,1249,1249,1249,1249,0
20240109,180900,364704356,1249,1249,1249,1249,0
20240109,180800,364704356,1249,1249,1249,1249,0
20240109,180700,364704356,1249,1249,1249,1249,0
20240109,180600,364704356,1249,1249,1249,1249,14499
20240109,180500,364704356,1249,1249,1249,1249,0
20240109,180400,364704356,1249,1249,1249,1249,0
20240109,180300,364704356,1249,1249,1249,1249,0
20240109,180200,364704356,1249,1249,1249,1249,0
20240109,180100,364704356,1249,1249,1249,1249,0
20240109,180000,364704356,1249,1249,1249,1249,0
20240109,175900,364704356,1249,1249,1249,1249,0
20240109,175800,364704356,1249,1249,1249,1249,0
20240109,175700,364704356,1249,1249,1249,1249,0
20240109,175600,364704356,1249,1249,1249,1249,0
20240109,175500,364704356,1249,1249,1249,1249,0
20240109,175400,364704356,1249,1249,1249,1249,0
20240109,175300,364704356,1249,1249,1249,1249,0
20240109,175200,364704356,1249,1249,1249,1249,0
20240109,175100,364704356,1249,1249,1249,1249,0
20240109,175000,364704356,1249,1249,1249,1249,0
20240109,174900,364704356,1249,1249,1249,1249,0
20240109,174800,364704356,1249,1249,1249,1249,0
20240109,174700,364704356,1249,1249,1249,1249,0
20240109,174600,364704356,1249,1249,1249,1249,0
20240109,174500,364704356,1249,1249,1249,1249,0
20240109,174400,364704356,1249,1249,1249,1249,0
20240109,174300,364704356,1249,1249,1249,1249,0
20240109,174200,364704356,1249,1249,1249,1249,0
20240109,174100,364704356,1249,1249,1249,1249,0
20240109,174000,364704356,1249,1249,1249,1249,0
20240109,173900,364704356,1249,1249,1249,1249,0
20240109,173800,364704356,1249,1249,1249,1249,0
20240109,173700,364704356,1249,1249,1249,1249,0
20240109,173600,364704356,1249,1249,1249,1249,14499
20240109,173500,364704356,1249,1249,1249,1249,0
20240109,173400,364704356,1249,1249,1249,1249,0
20240109,173300,364704356,1249,1249,1249,1249,0
20240109,173200,364704356,1249,1249,1249,1249,0
20240109,173100,364704356,1249,1249,1249,1249,0
20240109,173000,364704356,1249,1249,1249,1249,0
20240109,172900,364704356,1249,1249,1249,1249,0
20240109,172800,364704356,1249,1249,1249,1249,0
20240109,172700,364704356,1249,1249,1249,1249,0
20240109,172600,364704356,1249,1249,1249,1249,0
20240109,172500,364704356,1249,1249,1249,1249,0
20240109,172400,364704356,1249,1249,1249,1249,0
20240109,172300,364704356,1249,1249,1249,1249,0
20240109,172200,364704356,1249,1249,1249,1249,0
20240109,172100,364704356,1249,1249,1249,1249,0
20240109,172000,364704356,1249,1249,1249,1249,0
20240109,171900,364704356,1249,1249,1249,1249,0
20240109,171800,364704356,1249,1249,1249,1249,0
20240109,171700,364704356,1249,1249,1249,1249,0
20240109,171600,364704356,1249,1249,1249,1249,0
20240109,171500,364704356,1249,1249,1249,1249,0
20240109,171400,364704356,1249,1249,1249,1249,0
20240109,171300,364704356,1249,1249,1249,1249,0
20240109,171200,364704356,1249,1249,1249,1249,0
20240109,171100,364704356,1249,1249,1249,1249,0
20240109,171000,364704356,1249,1249,1249,1249,0
20240109,170900,364704356,1249,1249,1249,1249,0
20240109,170800,364704356,1249,1249,1249,1249,0
20240109,170700,364704356,1249,1249,1249,1249,0
20240109,170600,364704356,1249,1249,1249,1249,14499
20240109,170500,364704356,1249,1249,1249,1249,0
20240109,170400,364704356,1249,1249,1249,1249,0
20240109,170300,364704356,1249,1249,1249,1249,0
20240109,170200,364704356,1249,1249,1249,1249,0
20240109,170100,364704356,1249,1249,1249,1249,0
20240109,170000,364704356,1249,1249,1249,1249,0
20240109,165900,364704356,1249,1249,1249,1249,0
20240109,165800,364704356,1249,1249,1249,1249,0
20240109,165700,364704356,1249,1249,1249,1249,0
20240109,165600,364704356,1249,1249,1249,1249,0
20240109,165500,364704356,1249,1249,1249,1249,0
20240109,165400,364704356,1249,1249,1249,1249,0
20240109,165300,364704356,1249,1249,1249,1249,0
20240109,165200,364704356,1249,1249,1249,1249,0
20240109,165100,364704356,1249,1249,1249,1249,0
20240109,165000,364704356,1249,1249,1249,1249,0
20240109,164900,364704356,1249,1249,1249,1249,0
20240109,164800,364704356,1249,1249,1249,1249,0
20240109,164700,364704356,1249,1249,1249,1249,0
20240109,164600,364704356,1249,1249,1249,1249,0
20240109,164500,364704356,1249,1249,1249,1249,0
20240109,164400,364704356,1249,1249,1249,1249,0
20240109,164300,364704356,1249,1249,1249,1249,0
20240109,164200,364704356,1249,1249,1249,1249,0
20240109,164100,364704356,1249,1249,1249,1249,0
20240109,164000,364704356,1249,1249,1249,1249,0
20240109,163900,364704356,1249,1249,1249,1249,0
20240109,163800,364704356,1249,1249,1249,1249,0
20240109,163700,364704356,1249,1249,1249,1249,0
20240109,163600,364704356,1249,1249,1249,1249,14499
20240109,163500,364704356,1249,1249,1249,1249,0
20240109,163400,364704356,1249,1249,1249,1249,0
20240109,163300,364704356,1249,1249,1249,1249,0
20240109,163200,364704356,1249,1249,1249,1249,0
20240109,163100,364704356,1249,1249,1249,1249,0
20240109,163000,364704356,1249,1249,1249,1249,0
20240109,162900,364704356,1249,1249,1249,1249,0
20240109,162800,364704356,1249,1249,1249,1249,0
20240109,162700,364704356,1249,1249,1249,1249,0
20240109,162600,364704356,1249,1249,1249,1249,0
20240109,162500,364704356,1249,1249,1249,1249,0
20240109,162400,364704356,1249,1249,1249,1249,0
20240109,162300,364704356,1249,1249,1249,1249,0
20240109,162200,364704356,1249,1249,1249,1249,0
20240109,162100,364704356,1249,1249,1249,1249,0
20240109,162000,364704356,1249,1249,1249,1249,0
20240109,161900,364704356,1249,1249,1249,1249,0
20240109,161800,364704356,1249,1249,1249,1249,0
20240109,161700,364704356,1249,1249,1249,1249,0
20240109,161600,364704356,1249,1249,1249,1249,0
20240109,161500,364704356,1249,1249,1249,1249,0
20240109,161400,364704356,1249,1249,1249,1249,0
20240109,161300,364704356,1249,1249,1249,1249,0
20240109,161200,364704356,1249,1249,1249,1249,0
20240109,161100,364704356,1249,1249,1249,1249,0
20240109,161000,364704356,1249,1249,1249,1249,0
20240109,160900,364704356,1249,1249,1249,1249,0
20240109,160800,364704356,1249,1249,1249,1249,0
20240109,160700,364704356,1249,1249,1249,1249,0
20240109,160600,364704356,1249,1249,1249,1249,14499
20240109,160500,364704356,1249,1249,1249,1249,0
20240109,160400,364704356,1249,1249,1249,1249,0
20240109,160300,364704356,1249,1249,1249,1249,0
20240109,160200,364704356,1249,1249,1249,1249,0
20240109,160100,364704356,1249,1249,1249,1249,0
20240109,160000,364704356,1249,1249,1249,1249,0
20240109,155900,364704356,1249,1249,1249,1249,0
20240109,155800,364704356,1249,1249,1249,1249,0
20240109,155700,364704356,1249,1249,1249,1249,0
20240109,155600,364704356,1249,1249,1249,1249,0
20240109,155500,364704356,1249,1249,1249,1249,0
20240109,155400,364704356,1249,1249,1249,1249,0
20240109,155300,364704356,1249,1249,1249,1249,0
20240109,155200,364704356,1249,1249,1249,1249,0
20240109,155100,364704356,1249,1249,1249,1249,0
20240109,155000,364704356,1249,1249,1249,1249,0
20240109,154900,364704356,1249,1249,1249,1249,0
20240109,154800,364704356,1249,1249,1249,1249,0
20240109,154700,364704356,1249,1249,1249,1249,0
20240109,154600,364704356,1249,1249,1249,1249,0
20240109,154500,364704356,1249,1249,1249,1249,0
20240109,154400,364704356,1249,1249,1249,1249,0
20240109,154300,364704356,1249,1249,1249,1249,0
20240109,154200,364704356,1249,1249,1249,1249,0
20240109,154100,364704356,1249,1249,1249,1249,0
20240109,154000,364704356,1249,1249,1249,1249,0
20240109,153900,364704356,1249,1249,1249,1249,0
20240109,153800,364704356,1249,1249,1249,1249,0
20240109,153700,364704356,1249,1249,1249,1249,0
20240109,153600,364704356,1249,1249,1249,1249,14499
20240109,153500,364704356,1249,1249,1249,1249,0
20240109,153400,364704356,1249,1249,1249,1249,0
20240109,153300,364704356,1249,1249,1249,1249,0
20240109,153200,364704356,1249,1249,1249,1249,0
20240109,153100,364704356,1249,1249,1249,1249,0
20240109,153000,364704356,1249,1249,1249,1249,14499
20240109,152900,346595105,1255,1255,1255,1255,0
20240109,152800,346595105,1255,1255,1255,1255,0
20240109,152700,346595105,1255,1255,1255,1255,0
20240109,152600,346595105,1255,1255,1255,1255,0
20240109,152500,346595105,1255,1255,1255,1255,0
20240109,152400,346595105,1255,1255,1255,1255,0
20240109,152300,346595105,1255,1255,1255,1255,0
20240109,152200,346595105,1255,1255,1255,1255,0
20240109,152100,346595105,1255,1255,1255,1255,0
20240109,152000,346595105,1255,1255,1255,1255,0
20240109,151900,346595105,1255,1255,1255,1250,7002
20240109,151800,337836345,1253,1254,1254,1253,300
20240109,151700,337460345,1255,1255,1255,1255,815
20240109,151600,336437520,1253,1254,1255,1253,596
20240109,151500,335690449,1254,1255,1255,1253,5272
20240109,151400,329080183,1255,1255,1255,1255,600
20240109,151300,328327183,1255,1256,1256,1255,127
20240109,151200,328167771,1256,1256,1256,1256,1
20240109,151100,328166515,1255,1255,1255,1255,100
20240109,151000,328041015,1256,1255,1256,1255,5
20240109,150900,328034739,1255,1255,1255,1255,1100
20240109,150800,326654239,1256,1256,1256,1256,0
20240109,150700,326654239,1256,1256,1256,1256,0
20240109,150600,326654239,1256,1256,1256,1256,0
20240109,150500,326654239,1256,1256,1256,1256,90
20240109,150400,326541199,1256,1256,1256,1256,1
20240109,150300,326539943,1256,1256,1256,1256,0
20240109,150200,326539943,1256,1256,1256,1256,0
20240109,150100,326539943,1256,1256,1256,1256,16
20240109,150000,326519847,1257,1256,1257,1256,401
20240109,145900,326016190,1257,1257,1257,1257,18
20240109,145800,325993564,1257,1255,1257,1255,7618
20240109,145700,316418435,1256,1256,1256,1256,1
20240109,145600,316417179,1256,1255,1256,1255,76
20240109,145500,316321798,1255,1255,1255,1255,12
20240109,145400,316306738,1255,1255,1255,1255,112
20240109,145300,316166178,1255,1256,1256,1255,1505
20240109,145200,314277402,1256,1256,1256,1256,1
20240109,145100,314276146,1256,1256,1256,1256,0
20240109,145000,314276146,1256,1256,1256,1256,0
20240109,144900,314276146,1256,1257,1257,1256,622
20240109,144800,313494897,1257,1257,1257,1257,86
20240109,144700,313386795,1257,1257,1257,1257,0
20240109,144600,313386795,1257,1257,1257,1257,20
20240109,144500,313361655,1257,1257,1257,1257,0
20240109,144400,313361655,1257,1257,1257,1257,0
20240109,144300,313361655,1257,1257,1257,1257,1
20240109,144200,313360398,1256,1257,1257,1256,283
20240109,144100,313004940,1257,1257,1257,1257,1
20240109,144000,313003683,1256,1256,1256,1256,0
20240109,143900,313003683,1256,1256,1256,1256,0
20240109,143800,313003683,1256,1256,1256,1256,2139
20240109,143700,310317099,1256,1256,1256,1256,0
20240109,143600,310317099,1256,1256,1256,1256,0
20240109,143500,310317099,1256,1256,1256,1256,0
20240109,143400,310317099,1256,1256,1256,1256,0
20240109,143300,310317099,1256,1256,1256,1256,5
20240109,143200,310310819,1256,1256,1256,1256,0
20240109,143100,310310819,1256,1256,1256,1256,0
20240109,143000,310310819,1256,1257,1257,1256,726
20240109,142900,309398962,1256,1257,1257,1256,66
20240109,142800,309316055,1257,1257,1258,1257,1658
20240109,142700,307231948,1257,1257,1257,1257,50
20240109,142600,307169098,1257,1257,1257,1257,18
20240109,142500,307146472,1257,1257,1257,1257,0
20240109,142400,307146472,1257,1256,1257,1256,68
20240109,142300,307061061,1256,1256,1256,1256,1205
20240109,142200,305547581,1256,1256,1256,1256,1
20240109,142100,305546325,1255,1255,1255,1255,50
20240109,142000,305483575,1256,1256,1256,1256,113
20240109,141900,305341647,1256,1256,1256,1256,0
20240109,141800,305341647,1256,1256,1256,1256,12
20240109,141700,305326575,1256,1256,1256,1256,0
20240109,141600,305326575,1256,1256,1256,1256,0
20240109,141500,305326575,1256,1256,1256,1256,5
20240109,141400,305320295,1256,1256,1256,1256,100
20240109,141300,305194695,1256,1255,1256,1255,500
20240109,141200,304566995,1255,1256,1256,1255,46
20240109,141100,304509264,1256,1256,1256,1256,102
20240109,141000,304381152,1256,1256,1256,1256,1
20240109,140900,304379896,1256,1257,1257,1256,598
20240109,140800,303628308,1256,1256,1256,1256,130
20240109,140700,303465028,1256,1257,1257,1256,626
20240109,140600,302678771,1256,1256,1256,1256,0
20240109,140500,302678771,1256,1256,1256,1256,0
20240109,140400,302678771,1256,1256,1256,1256,509
20240109,140300,302039467,1257,1257,1257,1257,0
20240109,140200,302039467,1257,1257,1257,1257,1525
20240109,140100,300122542,1257,1258,1258,1257,710
20240109,140000,299229572,1258,1258,1258,1258,3
20240109,135900,299225798,1258,1258,1258,1258,0
20240109,135800,299225798,1258,1258,1258,1258,88
20240109,135700,299115094,1258,1258,1258,1258,0
20240109,135600,299115094,1258,1258,1258,1258,0
20240109,135500,299115094,1258,1258,1258,1258,2
20240109,135400,299112578,1255,1255,1255,1255,0
20240109,135300,299112578,1255,1257,1258,1255,1202
20240109,135200,297603437,1256,1257,1257,1256,205
20240109,135100,297345956,1256,1256,1256,1256,0
20240109,135000,297345956,1256,1256,1256,1256,0
20240109,134900,297345956,1256,1256,1256,1256,141
20240109,134800,297168860,1257,1257,1257,1256,19
20240109,134700,297144987,1256,1256,1257,1256,43
20240109,134600,297090978,1255,1255,1255,1255,0
20240109,134500,297090978,1255,1257,1257,1255,282
20240109,134400,296736868,1257,1257,1257,1257,0
20240109,134300,296736868,1257,1255,1257,1255,48
20240109,134200,296676626,1255,1255,1255,1255,0
20240109,134100,296676626,1255,1255,1255,1255,0
20240109,134000,296676626,1255,1255,1255,1255,0
20240109,133900,296676626,1255,1255,1255,1255,0
20240109,133800,296676626,1255,1255,1255,1255,110
20240109,133700,296538576,1255,1255,1256,1255,55
20240109,133600,296469539,1257,1257,1257,1256,9
20240109,133500,296458231,1256,1256,1257,1256,422
20240109,133400,295928192,1256,1256,1256,1256,64
20240109,133300,295847808,1256,1255,1256,1255,155
20240109,133200,295653233,1255,1255,1255,1255,11
20240109,133100,295639428,1255,1253,1255,1253,401
20240109,133000,295136773,1253,1252,1254,1252,1309
20240109,132900,293495608,1251,1251,1251,1251,48
20240109,132800,293435560,1251,1251,1251,1251,51
20240109,132700,293371759,1255,1255,1255,1255,0
20240109,132600,293371759,1255,1252,1255,1250,1586
20240109,132500,291387680,1253,1253,1253,1253,0
20240109,132400,291387680,1253,1251,1253,1251,8
20240109,132300,291377668,1251,1251,1251,1251,1607
20240109,132200,289367311,1252,1252,1252,1251,139
20240109,132100,289193370,1255,1255,1255,1255,100
20240109,132000,289067870,1255,1255,1255,1255,808
20240109,131900,288053830,1255,1255,1255,1255,146
20240109,131800,287870600,1255,1250,1255,1250,664
20240109,131700,287040595,1250,1250,1250,1250,89
20240109,131600,286929345,1248,1250,1250,1248,10326
20240109,131500,274037957,1250,1252,1252,1250,12210
20240109,131400,258769429,1252,1252,1252,1252,320
20240109,131300,258368789,1252,1252,1252,1252,80
20240109,131200,258268629,1255,1255,1255,1255,3
20240109,131100,258264864,1251,1252,1252,1251,10
20240109,131000,258252353,1255,1255,1255,1255,0
20240109,130900,258252353,1255,1255,1255,1255,0
20240109,130800,258252353,1255,1255,1255,1255,0
20240109,130700,258252353,1255,1255,1255,1255,300
20240109,130600,257875853,1255,1255,1255,1255,1
20240109,130500,257874598,1250,1255,1255,1250,450
20240109,130400,257311483,1256,1256,1256,1256,104
20240109,130300,257180859,1256,1256,1256,1256,0
20240109,130200,257180859,1256,1254,1256,1250,5117
20240109,130100,250780231,1254,1254,1254,1254,0
20240109,130000,250780231,1254,1254,1254,1254,0
20240109,125900,250780231,1254,1260,1260,1254,29139
20240109,125800,214185003,1261,1261,1261,1261,0
20240109,125700,214185003,1261,1261,1261,1261,0
20240109,125600,214185003,1261,1261,1261,1261,0
20240109,125500,214185003,1261,1261,1261,1261,1
20240109,125400,214183742,1263,1263,1263,1263,0
20240109,125300,214183742,1263,1260,1263,1260,466
20240109,125200,213596579,1260,1260,1260,1260,0
20240109,125100,213596579,1260,1261,1261,1260,1085
20240109,125000,212229257,1263,1263,1263,1263,0
20240109,124900,212229257,1263,1263,1263,1263,1397
20240109,124800,210464846,1263,1263,1263,1263,23
20240109,124700,210435797,1260,1260,1260,1260,0
20240109,124600,210435797,1260,1260,1260,1260,0
20240109,124500,210435797,1260,1260,1260,1260,10
20240109,124400,210423197,1263,1263,1263,1263,0
20240109,124300,210423197,1263,1263,1263,1263,8
20240109,124200,210413093,1260,1261,1261,1260,400
20240109,124100,209909042,1264,1264,1264,1264,0
20240109,124000,209909042,1264,1264,1264,1264,0
20240109,123900,209909042,1264,1264,1264,1264,0
20240109,123800,209909042,1264,1263,1264,1262,719
20240109,123700,209001461,1262,1262,1262,1262,0
20240109,123600,209001461,1262,1262,1262,1262,500
20240109,123500,208370461,1261,1261,1261,1261,268
20240109,123400,208032513,1261,1261,1261,1261,5
20240109,123300,208026208,1259,1259,1259,1259,0
20240109,123200,208026208,1259,1259,1259,1259,0
20240109,123100,208026208,1259,1259,1259,1259,228
20240109,123000,207739156,1260,1260,1260,1260,0
20240109,122900,207739156,1260,1260,1260,1260,0
20240109,122800,207739156,1260,1263,1263,1260,3026
20240109,122700,203926381,1263,1260,1263,1260,447
20240109,122600,203363020,1261,1261,1261,1261,105
20240109,122500,203230615,1260,1261,1261,1260,626
20240109,122400,202441853,1263,1261,1263,1261,83
20240109,122300,202337184,1263,1260,1263,1260,522
20240109,122200,201679361,1263,1263,1263,1263,0
20240109,122100,201679361,1263,1263,1263,1263,0
20240109,122000,201679361,1263,1263,1263,1263,101
20240109,121900,201551798,1263,1262,1263,1261,2846
20240109,121800,197962847,1264,1263,1264,1263,149
20240109,121700,197774610,1264,1265,1265,1264,33
20240109,121600,197732897,1265,1265,1265,1265,0
20240109,121500,197732897,1265,1265,1265,1265,100
20240109,121400,197606397,1265,1265,1265,1265,26
20240109,121300,197573507,1265,1264,1265,1264,61
20240109,121200,197496362,1263,1263,1263,1263,411
20240109,121100,196977269,1263,1263,1263,1263,0
20240109,121000,196977269,1263,1263,1263,1263,0
20240109,120900,196977269,1263,1263,1263,1263,0
20240109,120800,196977269,1263,1263,1263,1263,4000
20240109,120700,191925269,1260,1260,1260,1260,0
20240109,120600,191925269,1260,1261,1261,1260,13500
20240109,120500,174913860,1261,1262,1262,1261,1080
20240109,120400,173551900,1262,1261,1262,1261,116
20240109,120300,173405550,1261,1261,1261,1261,0
20240109,120200,173405550,1261,1261,1261,1261,0
20240109,120100,173405550,1261,1263,1263,1261,3420
20240109,120000,169091809,1263,1263,1263,1263,23
20240109,115900,169062760,1262,1262,1262,1262,0
20240109,115800,169062760,1262,1263,1263,1262,101
20240109,115700,168935297,1262,1262,1262,1262,10
20240109,115600,168922677,1263,1263,1263,1263,0
20240109,115500,168922677,1263,1263,1263,1263,3
20240109,115400,168918888,1263,1263,1263,1262,53
20240109,115300,168851950,1262,1262,1262,1262,0
20240109,115200,168851950,1262,1263,1263,1262,251
20240109,115100,168535187,1262,1262,1262,1262,0
20240109,115000,168535187,1262,1262,1262,1262,0
20240109,114900,168535187,1262,1262,1262,1262,2541
20240109,114800,165328445,1263,1263,1263,1262,4783
20240109,114700,159288516,1264,1264,1264,1264,65
20240109,114600,159206356,1264,1264,1264,1264,150
20240109,114500,159016756,1264,1264,1264,1264,570
20240109,114400,158296276,1264,1265,1265,1264,1516
20240109,114300,156379975,1265,1265,1265,1265,11171
20240109,114200,142248660,1264,1264,1264,1264,3000
20240109,114100,138456660,1265,1265,1265,1265,70
20240109,114000,138368110,1265,1267,1267,1265,10357
20240109,113900,125266288,1265,1265,1265,1265,0
20240109,113800,125266288,1265,1265,1265,1265,0
20240109,113700,125266288,1265,1270,1270,1265,8463
20240109,113600,114547370,1271,1271,1271,1271,3
20240109,113500,114543557,1270,1270,1270,1270,100
20240109,113400,114416557,1271,1271,1271,1271,0
20240109,113300,114416557,1271,1271,1271,1271,0
20240109,113200,114416557,1271,1271,1271,1271,0
20240109,113100,114416557,1271,1271,1271,1271,1566
20240109,113000,112426171,1271,1271,1271,1271,0
20240109,112900,112426171,1271,1271,1271,1271,0
20240109,112800,112426171,1271,1271,1271,1271,10
20240109,112700,112413461,1271,1270,1271,1270,876
20240109,112600,111300931,1270,1270,1270,1270,0
20240109,112500,111300931,1270,1270,1270,1270,13
20240109,112400,111284421,1270,1270,1270,1270,100
20240109,112300,111157421,1270,1270,1270,1270,0
20240109,112200,111157421,1270,1270,1270,1270,21
20240109,112100,111130751,1271,1271,1271,1271,0
20240109,112000,111130751,1271,1270,1271,1270,826
20240109,111900,110080935,1271,1271,1271,1271,11
20240109,111800,110066954,1270,1270,1270,1270,0
20240109,111700,110066954,1270,1270,1270,1270,0
20240109,111600,110066954,1270,1270,1270,1270,0
20240109,111500,110066954,1270,1270,1270,1270,0
20240109,111400,110066954,1270,1270,1270,1270,366
20240109,111300,109602134,1268,1268,1268,1268,0
20240109,111200,109602134,1268,1270,1270,1268,93
20240109,111100,109484204,1268,1268,1268,1268,0
20240109,111000,109484204,1268,1268,1268,1268,508
20240109,110900,108840060,1268,1268,1268,1268,1750
20240109,110800,106621060,1268,1268,1268,1268,1000
20240109,110700,105353060,1268,1270,1270,1268,331
20240109,110600,104933083,1269,1269,1269,1269,0
20240109,110500,104933083,1269,1270,1270,1269,3634
20240109,110400,100319903,1271,1271,1271,1271,0
20240109,110300,100319903,1271,1271,1271,1271,0
20240109,110200,100319903,1271,1271,1271,1271,20
20240109,110100,100294483,1271,1271,1271,1271,10
20240109,110000,100281773,1271,1271,1271,1271,0
20240109,105900,100281773,1271,1271,1271,1271,610
20240109,105800,99506463,1271,1271,1271,1271,100
20240109,105700,99379363,1270,1270,1270,1270,1050
20240109,105600,98045863,1270,1270,1270,1270,0
20240109,105500,98045863,1270,1271,1271,1270,755
20240109,105400,97086974,1271,1271,1271,1271,791
20240109,105300,96081613,1271,1271,1271,1271,50
20240109,105200,96018063,1272,1272,1272,1272,64
20240109,105100,95936655,1271,1271,1271,1271,0
20240109,105000,95936655,1271,1271,1271,1271,1227
20240109,104900,94377138,1271,1271,1271,1271,15
20240109,104800,94358073,1271,1271,1271,1271,1009
20240109,104700,93075634,1271,1271,1271,1271,0
20240109,104600,93075634,1271,1271,1271,1271,0
20240109,104500,93075634,1271,1271,1271,1271,0
20240109,104400,93075634,1271,1271,1271,1271,10
20240109,104300,93062924,1271,1271,1271,1271,30
20240109,104200,93024794,1271,1271,1271,1271,9
20240109,104100,93013355,1272,1271,1272,1271,232
20240109,104000,92718315,1271,1271,1271,1271,15
20240109,103900,92699250,1271,1271,1271,1271,1
20240109,103800,92697979,1269,1269,1269,1269,0
20240109,103700,92697979,1269,1269,1269,1269,10
20240109,103600,92685289,1269,1269,1269,1269,0
20240109,103500,92685289,1269,1269,1269,1269,0
20240109,103400,92685289,1269,1269,1269,1269,587
20240109,103300,91940386,1269,1271,1272,1269,7423
20240109,103200,82509854,1269,1269,1269,1269,1
20240109,103100,82508585,1271,1271,1271,1271,1000
20240109,103000,81237585,1271,1271,1271,1271,0
20240109,102900,81237585,1271,1271,1271,1271,0
20240109,102800,81237585,1271,1271,1271,1271,37
20240109,102700,81190558,1271,1271,1271,1271,0
20240109,102600,81190558,1271,1271,1271,1271,0
20240109,102500,81190558,1271,1271,1271,1271,0
20240109,102400,81190558,1271,1270,1272,1268,5617
20240109,102300,74060997,1270,1270,1270,1270,625
20240109,102200,73267247,1271,1270,1271,1270,1322
20240109,102100,71587005,1270,1270,1270,1270,0
20240109,102000,71587005,1270,1270,1270,1270,78
20240109,101900,71487945,1270,1270,1270,1270,250
20240109,101800,71170445,1270,1270,1270,1270,300
20240109,101700,70789445,1270,1270,1270,1270,1
20240109,101600,70788175,1270,1270,1270,1270,300
20240109,101500,70407175,1270,1271,1271,1270,1300
20240109,101400,68755383,1271,1271,1271,1271,0
20240109,101300,68755383,1271,1271,1271,1271,9
20240109,101200,68743944,1272,1272,1272,1272,0
20240109,101100,68743944,1272,1272,1272,1272,70
20240109,101000,68654904,1272,1272,1272,1272,0
20240109,100900,68654904,1272,1272,1272,1272,50
20240109,100800,68591304,1272,1272,1272,1272,0
20240109,100700,68591304,1272,1272,1272,1272,0
20240109,100600,68591304,1272,1272,1272,1272,767
20240109,100500,67615680,1273,1273,1273,1273,0
20240109,100400,67615680,1273,1273,1273,1273,1
20240109,100300,67614407,1273,1272,1273,1272,320
20240109,100200,67207257,1272,1272,1272,1272,572
20240109,100100,66479673,1272,1272,1272,1272,0
20240109,100000,66479673,1272,1272,1272,1272,5
20240109,095900,66473313,1272,1272,1272,1272,0
20240109,095800,66473313,1272,1272,1272,1272,540
20240109,095700,65786433,1273,1273,1273,1273,9
20240109,095600,65774976,1271,1271,1271,1271,243
20240109,095500,65466123,1271,1271,1271,1271,739
20240109,095400,64526854,1271,1273,1273,1271,193
20240109,095300,64281451,1273,1272,1273,1271,2000
20240109,095200,61738120,1272,1272,1272,1272,1002
20240109,095100,60463576,1273,1273,1273,1273,0
20240109,095000,60463576,1273,1273,1273,1273,350
20240109,094900,60018026,1273,1273,1273,1273,0
20240109,094800,60018026,1273,1273,1273,1273,1993
20240109,094700,57480937,1273,1273,1273,1273,50
20240109,094600,57417287,1273,1272,1273,1272,5314
20240109,094500,50656788,1273,1274,1274,1273,6041
20240109,094400,42966516,1273,1273,1273,1273,0
20240109,094300,42966516,1273,1273,1273,1273,0
20240109,094200,42966516,1273,1278,1278,1273,3800
20240109,094100,38127201,1279,1279,1279,1279,1
20240109,094000,38125922,1279,1279,1279,1279,13
20240109,093900,38109295,1279,1279,1279,1279,0
20240109,093800,38109295,1279,1278,1279,1278,2502
20240109,093700,34911374,1278,1274,1278,1274,251
20240109,093600,34591596,1274,1277,1277,1274,2500
20240109,093500,31403252,1278,1278,1278,1278,200
20240109,093400,31147652,1278,1278,1278,1278,10
20240109,093300,31134872,1278,1278,1278,1278,135
20240109,093200,30962342,1277,1277,1277,1277,666
20240109,093100,30111860,1277,1277,1277,1277,13
20240109,093000,30095259,1277,1277,1277,1277,0
20240109,092900,30095259,1277,1277,1277,1277,0
20240109,092800,30095259,1277,1277,1277,1277,0
20240109,092700,30095259,1277,1277,1277,1277,263
20240109,092600,29759408,1277,1277,1277,1277,13
20240109,092500,29742807,1277,1277,1277,1277,17
20240109,092400,29721098,1276,1276,1276,1276,2
20240109,092300,29718546,1276,1277,1277,1276,9
20240109,092200,29707060,1277,1277,1277,1277,40
20240109,092100,29655980,1277,1277,1277,1277,302
20240109,092000,29270326,1277,1277,1277,1277,8
20240109,091900,29260110,1277,1277,1277,1276,270
20240109,091800,28915321,1277,1277,1277,1277,50
20240109,091700,28851471,1277,1277,1277,1277,10
20240109,091600,28838701,1276,1277,1277,1276,81
20240109,091500,28735342,1277,1277,1277,1277,156
20240109,091400,28536130,1277,1275,1277,1275,101
20240109,091300,28407155,1277,1277,1277,1277,15
20240109,091200,28388000,1276,1276,1276,1276,1
20240109,091100,28386724,1277,1273,1277,1273,268
20240109,091000,28045556,1273,1276,1276,1273,316
20240109,090900,27643258,1277,1277,1277,1277,20
20240109,090800,27617718,1277,1272,1277,1272,402
20240109,090700,27106365,1273,1273,1273,1272,5085
20240109,090600,20633260,1272,1272,1273,1272,1457
20240109,090500,18778719,1272,1273,1273,1272,3134
20240109,090400,14789738,1273,1277,1278,1273,3419
20240109,090300,10437342,1273,1274,1274,1273,1378
20240109,090200,8683137,1277,1277,1277,1277,0
20240109,090100,8683137,1277,1277,1277,1277,0
20240109,090000,8683137,1277,1273,1277,1273,6821