KissMeData/015020/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,190100,804152618,1302,1302,1302,1302,17915
20250122,190000,804152618,1302,1302,1302,1302,0
20250122,185900,804152618,1302,1302,1302,1302,0
20250122,185800,804152618,1302,1302,1302,1302,0
20250122,185700,804152618,1302,1302,1302,1302,0
20250122,185600,804152618,1302,1302,1302,1302,0
20250122,185500,804152618,1302,1302,1302,1302,0
20250122,185400,804152618,1302,1302,1302,1302,0
20250122,185300,804152618,1302,1302,1302,1302,0
20250122,185200,804152618,1302,1302,1302,1302,0
20250122,185100,804152618,1302,1302,1302,1302,0
20250122,185000,804152618,1302,1302,1302,1302,0
20250122,184900,804152618,1302,1302,1302,1302,0
20250122,184800,804152618,1302,1302,1302,1302,0
20250122,184700,804152618,1302,1302,1302,1302,0
20250122,184600,804152618,1302,1302,1302,1302,0
20250122,184500,804152618,1302,1302,1302,1302,0
20250122,184400,804152618,1302,1302,1302,1302,0
20250122,184300,804152618,1302,1302,1302,1302,0
20250122,184200,804152618,1302,1302,1302,1302,0
20250122,184100,804152618,1302,1302,1302,1302,0
20250122,184000,804152618,1302,1302,1302,1302,0
20250122,183900,804152618,1302,1302,1302,1302,0
20250122,183800,804152618,1302,1302,1302,1302,0
20250122,183700,804152618,1302,1302,1302,1302,0
20250122,183600,804152618,1302,1302,1302,1302,0
20250122,183500,804152618,1302,1302,1302,1302,0
20250122,183400,804152618,1302,1302,1302,1302,0
20250122,183300,804152618,1302,1302,1302,1302,0
20250122,183200,804152618,1302,1302,1302,1302,0
20250122,183100,804152618,1302,1302,1302,1302,17915
20250122,183000,804152618,1302,1302,1302,1302,0
20250122,182900,804152618,1302,1302,1302,1302,0
20250122,182800,804152618,1302,1302,1302,1302,0
20250122,182700,804152618,1302,1302,1302,1302,0
20250122,182600,804152618,1302,1302,1302,1302,0
20250122,182500,804152618,1302,1302,1302,1302,0
20250122,182400,804152618,1302,1302,1302,1302,0
20250122,182300,804152618,1302,1302,1302,1302,0
20250122,182200,804152618,1302,1302,1302,1302,0
20250122,182100,804152618,1302,1302,1302,1302,0
20250122,182000,804152618,1302,1302,1302,1302,0
20250122,181900,804152618,1302,1302,1302,1302,0
20250122,181800,804152618,1302,1302,1302,1302,0
20250122,181700,804152618,1302,1302,1302,1302,0
20250122,181600,804152618,1302,1302,1302,1302,0
20250122,181500,804152618,1302,1302,1302,1302,0
20250122,181400,804152618,1302,1302,1302,1302,0
20250122,181300,804152618,1302,1302,1302,1302,0
20250122,181200,804152618,1302,1302,1302,1302,0
20250122,181100,804152618,1302,1302,1302,1302,0
20250122,181000,804152618,1302,1302,1302,1302,0
20250122,180900,804152618,1302,1302,1302,1302,0
20250122,180800,804152618,1302,1302,1302,1302,0
20250122,180700,804152618,1302,1302,1302,1302,0
20250122,180600,804152618,1302,1302,1302,1302,0
20250122,180500,804152618,1302,1302,1302,1302,0
20250122,180400,804152618,1302,1302,1302,1302,0
20250122,180300,804152618,1302,1302,1302,1302,0
20250122,180200,804152618,1302,1302,1302,1302,0
20250122,180100,804152618,1302,1302,1302,1302,17915
20250122,180000,804152618,1302,1302,1302,1302,0
20250122,175900,804152618,1302,1302,1302,1302,0
20250122,175800,804152618,1302,1302,1302,1302,0
20250122,175700,804152618,1302,1302,1302,1302,0
20250122,175600,804152618,1302,1302,1302,1302,0
20250122,175500,804152618,1302,1302,1302,1302,0
20250122,175400,804152618,1302,1302,1302,1302,0
20250122,175300,804152618,1302,1302,1302,1302,0
20250122,175200,804152618,1302,1302,1302,1302,0
20250122,175100,804152618,1302,1302,1302,1302,0
20250122,175000,804152618,1302,1302,1302,1302,0
20250122,174900,804152618,1302,1302,1302,1302,0
20250122,174800,804152618,1302,1302,1302,1302,0
20250122,174700,804152618,1302,1302,1302,1302,0
20250122,174600,804152618,1302,1302,1302,1302,0
20250122,174500,804152618,1302,1302,1302,1302,0
20250122,174400,804152618,1302,1302,1302,1302,0
20250122,174300,804152618,1302,1302,1302,1302,0
20250122,174200,804152618,1302,1302,1302,1302,0
20250122,174100,804152618,1302,1302,1302,1302,0
20250122,174000,804152618,1302,1302,1302,1302,0
20250122,173900,804152618,1302,1302,1302,1302,0
20250122,173800,804152618,1302,1302,1302,1302,0
20250122,173700,804152618,1302,1302,1302,1302,0
20250122,173600,804152618,1302,1302,1302,1302,0
20250122,173500,804152618,1302,1302,1302,1302,0
20250122,173400,804152618,1302,1302,1302,1302,0
20250122,173300,804152618,1302,1302,1302,1302,0
20250122,173200,804152618,1302,1302,1302,1302,0
20250122,173100,804152618,1302,1302,1302,1302,17915
20250122,173000,804152618,1302,1302,1302,1302,0
20250122,172900,804152618,1302,1302,1302,1302,0
20250122,172800,804152618,1302,1302,1302,1302,0
20250122,172700,804152618,1302,1302,1302,1302,0
20250122,172600,804152618,1302,1302,1302,1302,0
20250122,172500,804152618,1302,1302,1302,1302,0
20250122,172400,804152618,1302,1302,1302,1302,0
20250122,172300,804152618,1302,1302,1302,1302,0
20250122,172200,804152618,1302,1302,1302,1302,0
20250122,172100,804152618,1302,1302,1302,1302,0
20250122,172000,804152618,1302,1302,1302,1302,0
20250122,171900,804152618,1302,1302,1302,1302,0
20250122,171800,804152618,1302,1302,1302,1302,0
20250122,171700,804152618,1302,1302,1302,1302,0
20250122,171600,804152618,1302,1302,1302,1302,0
20250122,171500,804152618,1302,1302,1302,1302,0
20250122,171400,804152618,1302,1302,1302,1302,0
20250122,171300,804152618,1302,1302,1302,1302,0
20250122,171200,804152618,1302,1302,1302,1302,0
20250122,171100,804152618,1302,1302,1302,1302,0
20250122,171000,804152618,1302,1302,1302,1302,0
20250122,170900,804152618,1302,1302,1302,1302,0
20250122,170800,804152618,1302,1302,1302,1302,0
20250122,170700,804152618,1302,1302,1302,1302,0
20250122,170600,804152618,1302,1302,1302,1302,0
20250122,170500,804152618,1302,1302,1302,1302,0
20250122,170400,804152618,1302,1302,1302,1302,0
20250122,170300,804152618,1302,1302,1302,1302,0
20250122,170200,804152618,1302,1302,1302,1302,0
20250122,170100,804152618,1302,1302,1302,1302,17915
20250122,170000,804152618,1302,1302,1302,1302,0
20250122,165900,804152618,1302,1302,1302,1302,0
20250122,165800,804152618,1302,1302,1302,1302,0
20250122,165700,804152618,1302,1302,1302,1302,0
20250122,165600,804152618,1302,1302,1302,1302,0
20250122,165500,804152618,1302,1302,1302,1302,0
20250122,165400,804152618,1302,1302,1302,1302,0
20250122,165300,804152618,1302,1302,1302,1302,0
20250122,165200,804152618,1302,1302,1302,1302,0
20250122,165100,804152618,1302,1302,1302,1302,0
20250122,165000,804152618,1302,1302,1302,1302,0
20250122,164900,804152618,1302,1302,1302,1302,0
20250122,164800,804152618,1302,1302,1302,1302,0
20250122,164700,804152618,1302,1302,1302,1302,0
20250122,164600,804152618,1302,1302,1302,1302,0
20250122,164500,804152618,1302,1302,1302,1302,0
20250122,164400,804152618,1302,1302,1302,1302,0
20250122,164300,804152618,1302,1302,1302,1302,0
20250122,164200,804152618,1302,1302,1302,1302,0
20250122,164100,804152618,1302,1302,1302,1302,0
20250122,164000,804152618,1302,1302,1302,1302,0
20250122,163900,804152618,1302,1302,1302,1302,0
20250122,163800,804152618,1302,1302,1302,1302,0
20250122,163700,804152618,1302,1302,1302,1302,0
20250122,163600,804152618,1302,1302,1302,1302,0
20250122,163500,804152618,1302,1302,1302,1302,0
20250122,163400,804152618,1302,1302,1302,1302,0
20250122,163300,804152618,1302,1302,1302,1302,0
20250122,163200,804152618,1302,1302,1302,1302,0
20250122,163100,804152618,1302,1302,1302,1302,17915
20250122,163000,804152618,1302,1302,1302,1302,0
20250122,162900,804152618,1302,1302,1302,1302,0
20250122,162800,804152618,1302,1302,1302,1302,0
20250122,162700,804152618,1302,1302,1302,1302,0
20250122,162600,804152618,1302,1302,1302,1302,0
20250122,162500,804152618,1302,1302,1302,1302,0
20250122,162400,804152618,1302,1302,1302,1302,0
20250122,162300,804152618,1302,1302,1302,1302,0
20250122,162200,804152618,1302,1302,1302,1302,0
20250122,162100,804152618,1302,1302,1302,1302,0
20250122,162000,804152618,1302,1302,1302,1302,0
20250122,161900,804152618,1302,1302,1302,1302,0
20250122,161800,804152618,1302,1302,1302,1302,0
20250122,161700,804152618,1302,1302,1302,1302,0
20250122,161600,804152618,1302,1302,1302,1302,0
20250122,161500,804152618,1302,1302,1302,1302,0
20250122,161400,804152618,1302,1302,1302,1302,0
20250122,161300,804152618,1302,1302,1302,1302,0
20250122,161200,804152618,1302,1302,1302,1302,0
20250122,161100,804152618,1302,1302,1302,1302,0
20250122,161000,804152618,1302,1302,1302,1302,0
20250122,160900,804152618,1302,1302,1302,1302,0
20250122,160800,804152618,1302,1302,1302,1302,0
20250122,160700,804152618,1302,1302,1302,1302,0
20250122,160600,804152618,1302,1302,1302,1302,0
20250122,160500,804152618,1302,1302,1302,1302,0
20250122,160400,804152618,1302,1302,1302,1302,0
20250122,160300,804152618,1302,1302,1302,1302,0
20250122,160200,804152618,1302,1302,1302,1302,0
20250122,160100,804152618,1302,1302,1302,1302,17915
20250122,160000,804152618,1302,1302,1302,1302,0
20250122,155900,804152618,1302,1302,1302,1302,0
20250122,155800,804152618,1302,1302,1302,1302,0
20250122,155700,804152618,1302,1302,1302,1302,0
20250122,155600,804152618,1302,1302,1302,1302,0
20250122,155500,804152618,1302,1302,1302,1302,0
20250122,155400,804152618,1302,1302,1302,1302,0
20250122,155300,804152618,1302,1302,1302,1302,0
20250122,155200,804152618,1302,1302,1302,1302,0
20250122,155100,804152618,1302,1302,1302,1302,0
20250122,155000,804152618,1302,1302,1302,1302,0
20250122,154900,804152618,1302,1302,1302,1302,0
20250122,154800,804152618,1302,1302,1302,1302,0
20250122,154700,804152618,1302,1302,1302,1302,0
20250122,154600,804152618,1302,1302,1302,1302,0
20250122,154500,804152618,1302,1302,1302,1302,0
20250122,154400,804152618,1302,1302,1302,1302,0
20250122,154300,804152618,1302,1302,1302,1302,0
20250122,154200,804152618,1302,1302,1302,1302,0
20250122,154100,804152618,1302,1302,1302,1302,0
20250122,154000,804152618,1302,1302,1302,1302,0
20250122,153900,804152618,1302,1302,1302,1302,0
20250122,153800,804152618,1302,1302,1302,1302,0
20250122,153700,804152618,1302,1302,1302,1302,0
20250122,153600,804152618,1302,1302,1302,1302,0
20250122,153500,804152618,1302,1302,1302,1302,0
20250122,153400,804152618,1302,1302,1302,1302,0
20250122,153300,804152618,1302,1302,1302,1302,0
20250122,153200,804152618,1302,1302,1302,1302,0
20250122,153100,804152618,1302,1302,1302,1302,17915
20250122,153000,804152618,1302,1302,1302,1302,17915
20250122,152900,780827288,1302,1302,1302,1302,0
20250122,152800,780827288,1302,1302,1302,1302,0
20250122,152700,780827288,1302,1302,1302,1302,0
20250122,152600,780827288,1302,1302,1302,1302,0
20250122,152500,780827288,1302,1302,1302,1302,0
20250122,152400,780827288,1302,1302,1302,1302,0
20250122,152300,780827288,1302,1302,1302,1302,0
20250122,152200,780827288,1302,1302,1302,1302,0
20250122,152100,780827288,1302,1302,1302,1302,0
20250122,152000,780827288,1302,1302,1302,1302,0
20250122,151900,780827288,1302,1302,1302,1301,1473
20250122,151800,778909738,1302,1303,1305,1302,4630
20250122,151700,772876879,1303,1303,1303,1300,2250
20250122,151600,769946026,1305,1304,1305,1296,9596
20250122,151500,757430935,1296,1304,1304,1296,8913
20250122,151400,745848494,1302,1304,1304,1302,6187
20250122,151300,737784464,1302,1298,1304,1298,6182
20250122,151200,729753048,1298,1298,1298,1290,1965
20250122,151100,727206532,1293,1286,1293,1286,1115
20250122,151000,725768337,1292,1292,1292,1292,260
20250122,150900,725432417,1292,1285,1292,1285,3
20250122,150800,725428555,1285,1291,1292,1285,894
20250122,150700,724278474,1287,1287,1287,1287,202
20250122,150600,724018500,1291,1292,1292,1291,59
20250122,150500,723942329,1287,1287,1287,1287,140
20250122,150400,723762149,1287,1290,1290,1287,5100
20250122,150300,717190595,1291,1291,1291,1291,2078
20250122,150200,714507897,1291,1293,1299,1290,1206
20250122,150100,712950169,1293,1295,1295,1293,615
20250122,150000,712153752,1291,1289,1300,1289,1996
20250122,145900,709569242,1289,1295,1296,1289,2103
20250122,145800,706856815,1296,1300,1300,1296,2623
20250122,145700,703454219,1300,1304,1304,1300,81
20250122,145600,703348915,1302,1304,1305,1301,9392
20250122,145500,691098560,1304,1305,1305,1298,8261
20250122,145400,680331388,1305,1303,1306,1303,226
20250122,145300,680036648,1303,1303,1307,1303,2130
20250122,145200,677257030,1303,1294,1303,1294,19735
20250122,145100,651601683,1295,1294,1295,1294,2221
20250122,145000,648727547,1294,1294,1294,1294,0
20250122,144900,648727547,1294,1294,1294,1294,24
20250122,144800,648696491,1294,1294,1294,1294,0
20250122,144700,648696491,1294,1292,1294,1292,40
20250122,144600,648644771,1294,1292,1294,1292,5116
20250122,144500,642026637,1291,1286,1291,1286,2781
20250122,144400,638443172,1287,1287,1287,1287,6
20250122,144300,638435450,1280,1283,1283,1280,1250
20250122,144200,636833624,1287,1287,1287,1287,0
20250122,144100,636833624,1287,1286,1287,1286,44
20250122,144000,636777036,1286,1283,1286,1283,1233
20250122,143900,635193348,1283,1286,1286,1283,727
20250122,143800,634259647,1286,1286,1286,1286,1
20250122,143700,634258361,1283,1284,1286,1283,190
20250122,143600,634014100,1282,1282,1282,1282,1313
20250122,143500,632330834,1282,1282,1282,1282,20
20250122,143400,632305194,1284,1284,1284,1284,0
20250122,143300,632305194,1284,1279,1284,1279,4000
20250122,143200,627170804,1276,1276,1276,1276,1
20250122,143100,627169528,1284,1280,1284,1280,3000
20250122,143000,623318531,1283,1277,1283,1277,246
20250122,142900,623004033,1277,1277,1277,1277,0
20250122,142800,623004033,1277,1276,1277,1276,145
20250122,142700,622818968,1277,1277,1277,1277,317
20250122,142600,622414159,1279,1279,1279,1279,1225
20250122,142500,620847384,1279,1277,1279,1277,92
20250122,142400,620729756,1279,1278,1279,1277,69
20250122,142300,620641604,1279,1279,1279,1279,0
20250122,142200,620641604,1279,1279,1279,1279,10
20250122,142100,620628814,1284,1284,1284,1284,0
20250122,142000,620628814,1284,1284,1284,1284,0
20250122,141900,620628814,1284,1284,1284,1284,0
20250122,141800,620628814,1284,1284,1284,1284,0
20250122,141700,620628814,1284,1278,1284,1278,106
20250122,141600,620493310,1284,1284,1284,1284,0
20250122,141500,620493310,1284,1284,1284,1284,15
20250122,141400,620474050,1284,1284,1284,1284,0
20250122,141300,620474050,1284,1284,1284,1284,11
20250122,141200,620459926,1284,1283,1284,1283,1010
20250122,141100,619163096,1277,1277,1278,1277,152
20250122,141000,618968989,1284,1284,1284,1284,0
20250122,140900,618968989,1284,1277,1284,1277,94
20250122,140800,618848923,1284,1284,1284,1284,0
20250122,140700,618848923,1284,1284,1284,1284,78
20250122,140600,618748771,1286,1286,1286,1286,0
20250122,140500,618748771,1286,1286,1286,1286,0
20250122,140400,618748771,1286,1285,1286,1285,3277
20250122,140300,614535787,1285,1276,1285,1275,33
20250122,140200,614493514,1285,1285,1285,1285,0
20250122,140100,614493514,1285,1284,1285,1284,111
20250122,140000,614350989,1284,1274,1284,1274,1125
20250122,135900,612916041,1275,1277,1277,1275,3077
20250122,135800,608987974,1276,1276,1276,1276,245
20250122,135700,608675354,1277,1277,1277,1277,117
20250122,135600,608525945,1277,1277,1277,1277,77
20250122,135500,608427616,1277,1279,1279,1277,519
20250122,135400,607764243,1280,1280,1280,1280,3
20250122,135300,607760403,1286,1286,1286,1286,0
20250122,135200,607760403,1286,1286,1286,1286,0
20250122,135100,607760403,1286,1286,1286,1286,0
20250122,135000,607760403,1286,1286,1286,1286,10
20250122,134900,607747543,1279,1279,1279,1279,0
20250122,134800,607747543,1279,1279,1279,1279,1
20250122,134700,607746264,1280,1280,1280,1280,1500
20250122,134600,605826264,1280,1282,1282,1280,5065
20250122,134500,599342792,1283,1283,1283,1283,1
20250122,134400,599341509,1287,1287,1287,1287,0
20250122,134300,599341509,1287,1287,1287,1287,12
20250122,134200,599326065,1287,1287,1287,1287,0
20250122,134100,599326065,1287,1287,1287,1287,0
20250122,134000,599326065,1287,1287,1287,1287,0
20250122,133900,599326065,1287,1287,1287,1287,0
20250122,133800,599326065,1287,1287,1288,1287,1144
20250122,133700,597853732,1287,1287,1287,1287,1
20250122,133600,597852445,1281,1281,1287,1280,1654
20250122,133500,595734376,1281,1280,1281,1280,2847
20250122,133400,592090211,1281,1281,1281,1281,29
20250122,133300,592053062,1281,1282,1282,1281,6645
20250122,133200,583540688,1282,1282,1282,1282,3
20250122,133100,583536842,1282,1282,1282,1282,16
20250122,133000,583516330,1285,1281,1285,1281,275
20250122,132900,583164015,1282,1284,1284,1282,1631
20250122,132800,581071594,1286,1286,1286,1286,0
20250122,132700,581071594,1286,1286,1286,1286,457
20250122,132600,580483892,1287,1287,1287,1287,1181
20250122,132500,578963945,1283,1283,1283,1283,0
20250122,132400,578963945,1283,1283,1283,1283,15
20250122,132300,578944700,1284,1284,1287,1284,88
20250122,132200,578831585,1284,1283,1284,1283,50
20250122,132100,578767386,1290,1290,1290,1290,200
20250122,132000,578509386,1290,1290,1290,1290,0
20250122,131900,578509386,1290,1290,1290,1290,0
20250122,131800,578509386,1290,1290,1290,1290,5
20250122,131700,578502936,1283,1283,1283,1283,0
20250122,131600,578502936,1283,1283,1283,1283,1
20250122,131500,578501653,1290,1290,1290,1290,0
20250122,131400,578501653,1290,1290,1290,1290,0
20250122,131300,578501653,1290,1283,1290,1283,12
20250122,131200,578486243,1283,1291,1291,1283,201
20250122,131100,578226760,1291,1291,1291,1291,0
20250122,131000,578226760,1291,1290,1291,1290,1050
20250122,130900,576872210,1290,1290,1290,1290,0
20250122,130800,576872210,1290,1289,1290,1280,2135
20250122,130700,574131831,1286,1286,1286,1286,0
20250122,130600,574131831,1286,1286,1286,1286,559
20250122,130500,573412957,1286,1286,1286,1286,0
20250122,130400,573412957,1286,1289,1289,1286,210
20250122,130300,573142867,1286,1286,1286,1286,0
20250122,130200,573142867,1286,1286,1286,1286,1
20250122,130100,573141581,1286,1286,1286,1286,11
20250122,130000,573127435,1288,1288,1288,1288,21
20250122,125900,573100387,1290,1290,1290,1290,0
20250122,125800,573100387,1290,1290,1290,1290,0
20250122,125700,573100387,1290,1290,1290,1290,0
20250122,125600,573100387,1290,1290,1290,1290,0
20250122,125500,573100387,1290,1290,1290,1290,0
20250122,125400,573100387,1290,1290,1290,1290,1002
20250122,125300,571807807,1290,1290,1290,1290,0
20250122,125200,571807807,1290,1290,1290,1290,0
20250122,125100,571807807,1290,1290,1290,1290,0
20250122,125000,571807807,1290,1290,1290,1286,1119
20250122,124900,570368597,1290,1288,1290,1288,1245
20250122,124800,568764823,1286,1286,1286,1286,601
20250122,124700,567991937,1286,1286,1286,1286,0
20250122,124600,567991937,1286,1287,1287,1286,1040
20250122,124500,566654457,1286,1285,1286,1285,169
20250122,124400,566437262,1285,1286,1286,1285,117
20250122,124300,566286897,1287,1285,1287,1283,710
20250122,124200,565374637,1285,1285,1285,1285,0
20250122,124100,565374637,1285,1284,1285,1284,100
20250122,124000,565246187,1283,1283,1283,1283,0
20250122,123900,565246187,1283,1283,1283,1283,300
20250122,123800,564861287,1283,1285,1285,1283,40
20250122,123700,564809957,1283,1283,1283,1283,0
20250122,123600,564809957,1283,1283,1283,1283,200
20250122,123500,564553357,1294,1294,1294,1294,0
20250122,123400,564553357,1294,1294,1294,1294,0
20250122,123300,564553357,1294,1294,1294,1294,0
20250122,123200,564553357,1294,1294,1294,1294,0
20250122,123100,564553357,1294,1294,1294,1294,1
20250122,123000,564552063,1280,1290,1295,1280,20331
20250122,122900,538400028,1285,1286,1286,1285,1507
20250122,122800,536463500,1286,1293,1293,1286,102
20250122,122700,536332310,1293,1295,1295,1293,869
20250122,122600,535208293,1295,1294,1295,1294,1102
20250122,122500,533781213,1296,1296,1296,1296,0
20250122,122400,533781213,1296,1296,1296,1296,0
20250122,122300,533781213,1296,1294,1296,1294,2924
20250122,122200,529996160,1293,1292,1293,1292,1329
20250122,122100,528277803,1293,1292,1293,1292,70
20250122,122000,528187353,1292,1292,1292,1292,492
20250122,121900,527551689,1290,1288,1290,1288,515
20250122,121800,526887789,1288,1288,1288,1288,775
20250122,121700,525889589,1288,1289,1289,1288,2421
20250122,121600,522769618,1289,1289,1289,1289,40
20250122,121500,522718058,1288,1288,1288,1288,1000
20250122,121400,521430058,1289,1289,1289,1289,0
20250122,121300,521430058,1289,1289,1289,1289,0
20250122,121200,521430058,1289,1289,1289,1289,100
20250122,121100,521301158,1288,1288,1288,1288,587
20250122,121000,520545102,1288,1288,1288,1288,0
20250122,120900,520545102,1288,1288,1288,1288,1000
20250122,120800,519257102,1288,1288,1288,1280,2072
20250122,120700,516603583,1284,1279,1284,1279,222
20250122,120600,516319300,1284,1284,1284,1284,54
20250122,120500,516249964,1282,1279,1282,1278,2121
20250122,120400,513534267,1278,1282,1282,1278,14
20250122,120300,513516371,1284,1278,1284,1278,2
20250122,120200,513513809,1278,1278,1278,1278,1050
20250122,120100,512171909,1283,1283,1283,1283,0
20250122,120000,512171909,1283,1283,1283,1283,1
20250122,115900,512170626,1283,1283,1283,1283,3129
20250122,115800,508156119,1278,1278,1278,1278,5
20250122,115700,508149729,1284,1284,1284,1284,0
20250122,115600,508149729,1284,1284,1284,1284,0
20250122,115500,508149729,1284,1288,1288,1284,1099
20250122,115400,506737013,1284,1284,1284,1284,1900
20250122,115300,504297413,1284,1281,1284,1281,120
20250122,115200,504143672,1275,1281,1281,1275,230
20250122,115100,503850137,1284,1281,1284,1281,102
20250122,115000,503719472,1286,1285,1286,1285,410
20250122,114900,503192220,1281,1281,1281,1281,60
20250122,114800,503115360,1285,1284,1285,1284,1360
20250122,114700,501368986,1281,1281,1281,1281,0
20250122,114600,501368986,1281,1281,1281,1281,0
20250122,114500,501368986,1281,1280,1281,1280,280
20250122,114400,501010365,1278,1275,1278,1274,818
20250122,114300,499965470,1275,1277,1277,1275,5095
20250122,114200,493467134,1278,1280,1280,1278,544
20250122,114100,492771857,1281,1281,1281,1281,0
20250122,114000,492771857,1281,1281,1281,1281,3
20250122,113900,492768014,1282,1282,1282,1282,5
20250122,113800,492761604,1284,1284,1284,1284,0
20250122,113700,492761604,1284,1284,1284,1284,0
20250122,113600,492761604,1284,1284,1284,1283,6
20250122,113500,492753902,1284,1284,1284,1284,7
20250122,113400,492744914,1277,1277,1277,1277,650
20250122,113300,491914864,1278,1279,1279,1277,2103
20250122,113200,489228439,1279,1279,1279,1279,385
20250122,113100,488736024,1279,1280,1280,1279,5577
20250122,113000,481601286,1284,1280,1284,1280,10
20250122,112900,481588466,1280,1280,1280,1280,5
20250122,112800,481582066,1280,1280,1280,1280,0
20250122,112700,481582066,1280,1280,1285,1280,347
20250122,112600,481137051,1285,1285,1285,1285,100
20250122,112500,481008551,1285,1285,1285,1285,100
20250122,112400,480880051,1285,1285,1285,1285,0
20250122,112300,480880051,1285,1282,1285,1279,1886
20250122,112200,478466415,1289,1289,1289,1289,0
20250122,112100,478466415,1289,1282,1289,1282,174
20250122,112000,478242728,1281,1283,1283,1281,1927
20250122,111900,475772357,1284,1285,1285,1284,53
20250122,111800,475704253,1288,1288,1288,1288,28
20250122,111700,475668189,1288,1288,1288,1288,21
20250122,111600,475641141,1288,1284,1288,1283,1451
20250122,111500,473779493,1288,1288,1288,1288,1
20250122,111400,473778205,1290,1290,1290,1290,0
20250122,111300,473778205,1290,1290,1290,1290,0
20250122,111200,473778205,1290,1283,1290,1283,501
20250122,111100,473135415,1283,1284,1284,1283,36
20250122,111000,473089217,1289,1289,1289,1289,0
20250122,110900,473089217,1289,1285,1289,1285,6
20250122,110800,473081487,1285,1285,1285,1285,4843
20250122,110700,466858232,1285,1291,1291,1285,1364
20250122,110600,465103308,1285,1285,1285,1285,3639
20250122,110500,460427193,1282,1283,1283,1282,1003
20250122,110400,459140853,1282,1285,1285,1282,4251
20250122,110300,453678465,1296,1296,1296,1296,0
20250122,110200,453678465,1296,1296,1296,1296,0
20250122,110100,453678465,1296,1296,1296,1296,5
20250122,110000,453671985,1285,1286,1286,1285,1722
20250122,105900,451459001,1287,1290,1291,1287,525
20250122,105800,450782892,1290,1291,1291,1290,21
20250122,105700,450755791,1298,1298,1298,1298,100
20250122,105600,450625991,1299,1292,1299,1291,4620
20250122,105500,444658527,1300,1300,1300,1300,389
20250122,105400,444152827,1299,1299,1299,1299,384
20250122,105300,443654011,1299,1292,1299,1291,1856
20250122,105200,441257485,1300,1300,1300,1300,0
20250122,105100,441257485,1300,1300,1300,1300,1
20250122,105000,441256185,1291,1291,1291,1291,3240
20250122,104900,437073345,1300,1298,1300,1298,216
20250122,104800,436792665,1300,1300,1300,1300,0
20250122,104700,436792665,1300,1300,1300,1300,0
20250122,104600,436792665,1300,1300,1300,1300,429
20250122,104500,436234965,1289,1303,1303,1289,463
20250122,104400,435634424,1303,1302,1303,1302,2412
20250122,104300,432492160,1303,1296,1310,1296,14507
20250122,104200,413645441,1297,1297,1297,1297,8718
20250122,104100,402338195,1286,1294,1298,1286,3285
20250122,104000,398092319,1299,1298,1299,1298,1753
20250122,103900,395816910,1295,1300,1300,1295,3274
20250122,103800,391573905,1300,1295,1300,1295,2143
20250122,103700,388793442,1293,1291,1293,1291,4600
20250122,103600,382847674,1289,1289,1289,1289,1536
20250122,103500,380867770,1289,1285,1291,1285,3610
20250122,103400,376215115,1289,1289,1289,1285,1227
20250122,103300,374638324,1290,1290,1290,1290,14
20250122,103200,374620264,1290,1290,1290,1290,208
20250122,103100,374351944,1290,1279,1290,1279,531
20250122,103000,373672472,1279,1284,1291,1279,11937
20250122,102900,358328577,1284,1282,1284,1282,1717
20250122,102800,356125801,1282,1279,1282,1279,735
20250122,102700,355185688,1282,1279,1282,1279,44
20250122,102600,355129328,1279,1273,1279,1273,45
20250122,102500,355072019,1279,1279,1279,1279,0
20250122,102400,355072019,1279,1279,1279,1279,781
20250122,102300,354073120,1279,1279,1279,1279,22
20250122,102200,354044982,1279,1279,1279,1279,0
20250122,102100,354044982,1279,1279,1279,1279,0
20250122,102000,354044982,1279,1279,1279,1273,7
20250122,101900,354036035,1279,1279,1279,1279,55
20250122,101800,353965690,1279,1272,1279,1272,2
20250122,101700,353963139,1271,1271,1271,1271,0
20250122,101600,353963139,1271,1271,1271,1271,0
20250122,101500,353963139,1271,1279,1279,1271,2449
20250122,101400,350849907,1279,1279,1279,1279,3
20250122,101300,350846070,1279,1279,1279,1279,2
20250122,101200,350843512,1279,1279,1279,1279,53
20250122,101100,350775725,1279,1279,1279,1279,101
20250122,101000,350646546,1279,1279,1279,1279,0
20250122,100900,350646546,1279,1279,1279,1279,1
20250122,100800,350645267,1279,1279,1279,1279,10
20250122,100700,350632477,1279,1279,1279,1279,0
20250122,100600,350632477,1279,1279,1279,1279,431
20250122,100500,350081228,1279,1275,1279,1275,2664
20250122,100400,346681248,1275,1275,1275,1275,1
20250122,100300,346679973,1275,1271,1275,1271,300
20250122,100200,346297873,1276,1276,1276,1271,171
20250122,100100,346079769,1276,1276,1276,1276,357
20250122,100000,345624237,1276,1276,1276,1276,397
20250122,095900,345117665,1276,1276,1276,1276,1
20250122,095800,345116389,1277,1277,1277,1277,0
20250122,095700,345116389,1277,1277,1277,1277,0
20250122,095600,345116389,1277,1270,1277,1270,2001
20250122,095500,342575112,1270,1270,1270,1270,1
20250122,095400,342573842,1277,1277,1277,1277,850
20250122,095300,341488392,1277,1277,1278,1277,900
20250122,095200,340339089,1277,1275,1277,1275,900
20250122,095100,339190679,1264,1276,1276,1264,537
20250122,095000,338505491,1276,1262,1276,1260,6042
20250122,094900,330864198,1262,1270,1270,1262,1006
20250122,094800,329594291,1270,1263,1270,1263,2001
20250122,094700,327067021,1263,1269,1269,1263,28579
20250122,094600,290856488,1269,1267,1269,1264,2042
20250122,094500,288272375,1270,1277,1277,1270,215
20250122,094400,287999290,1278,1278,1278,1278,5
20250122,094300,287992900,1270,1272,1278,1270,921
20250122,094200,286820700,1278,1280,1280,1272,7436
20250122,094100,277340908,1283,1283,1283,1283,600
20250122,094000,276571108,1283,1283,1283,1276,115
20250122,093900,276423612,1283,1276,1283,1276,472
20250122,093800,275820723,1276,1283,1283,1276,286
20250122,093700,275455752,1283,1276,1283,1276,146
20250122,093600,275269421,1284,1284,1284,1283,1200
20250122,093500,273728861,1284,1281,1284,1275,1014
20250122,093400,272427841,1284,1284,1285,1284,1830
20250122,093300,270078101,1285,1285,1285,1285,1
20250122,093200,270076816,1285,1285,1289,1274,2445
20250122,093100,266936075,1289,1285,1289,1285,1696
20250122,093000,264756583,1285,1285,1285,1285,9
20250122,092900,264745018,1273,1281,1288,1273,11420
20250122,092800,250058701,1280,1289,1289,1280,3840
20250122,092700,245142971,1290,1278,1293,1278,1463
20250122,092600,243268780,1272,1272,1272,1272,200
20250122,092500,243014380,1272,1281,1281,1272,46
20250122,092400,242955744,1281,1264,1286,1257,3283
20250122,092300,238747687,1265,1264,1265,1258,6240
20250122,092200,230889314,1260,1264,1265,1259,6546
20250122,092100,222632291,1260,1270,1272,1260,1502
20250122,092000,220734322,1275,1283,1283,1270,1045
20250122,091900,219406897,1276,1274,1280,1274,7024
20250122,091800,210441979,1237,1300,1300,1237,12190
20250122,091700,194977942,1300,1308,1308,1299,5322
20250122,091600,188054535,1302,1300,1308,1300,1129
20250122,091500,186585341,1300,1294,1315,1293,16640
20250122,091400,164855477,1293,1293,1293,1293,2903
20250122,091300,161101898,1293,1293,1294,1293,3754
20250122,091200,156244252,1295,1258,1295,1258,15151
20250122,091100,136964483,1263,1260,1263,1258,333
20250122,091000,136544892,1252,1252,1253,1247,8132
20250122,090900,126371384,1247,1254,1267,1247,14501
20250122,090800,108231141,1254,1270,1274,1251,12802
20250122,090700,92132968,1270,1260,1270,1260,3251
20250122,090600,88017708,1260,1249,1276,1240,20148
20250122,090500,62834610,1249,1255,1264,1249,10428
20250122,090400,49768974,1256,1258,1263,1255,8030
20250122,090300,39668794,1258,1276,1276,1258,7134
20250122,090200,30676839,1264,1269,1278,1259,7012
20250122,090100,21799148,1260,1260,1276,1255,6943
20250122,090000,13070359,1255,1260,1261,1255,10380