KissMeData/023790/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,190800,280935455,1129,1129,1129,1129,2055
20250120,190700,280935455,1129,1129,1129,1129,0
20250120,190600,280935455,1129,1129,1129,1129,0
20250120,190500,280935455,1129,1129,1129,1129,0
20250120,190400,280935455,1129,1129,1129,1129,0
20250120,190300,280935455,1129,1129,1129,1129,0
20250120,190200,280935455,1129,1129,1129,1129,0
20250120,190100,280935455,1129,1129,1129,1129,0
20250120,190000,280935455,1129,1129,1129,1129,0
20250120,185900,280935455,1129,1129,1129,1129,0
20250120,185800,280935455,1129,1129,1129,1129,0
20250120,185700,280935455,1129,1129,1129,1129,0
20250120,185600,280935455,1129,1129,1129,1129,0
20250120,185500,280935455,1129,1129,1129,1129,0
20250120,185400,280935455,1129,1129,1129,1129,0
20250120,185300,280935455,1129,1129,1129,1129,0
20250120,185200,280935455,1129,1129,1129,1129,0
20250120,185100,280935455,1129,1129,1129,1129,0
20250120,185000,280935455,1129,1129,1129,1129,0
20250120,184900,280935455,1129,1129,1129,1129,0
20250120,184800,280935455,1129,1129,1129,1129,0
20250120,184700,280935455,1129,1129,1129,1129,0
20250120,184600,280935455,1129,1129,1129,1129,0
20250120,184500,280935455,1129,1129,1129,1129,0
20250120,184400,280935455,1129,1129,1129,1129,0
20250120,184300,280935455,1129,1129,1129,1129,0
20250120,184200,280935455,1129,1129,1129,1129,0
20250120,184100,280935455,1129,1129,1129,1129,0
20250120,184000,280935455,1129,1129,1129,1129,0
20250120,183900,280935455,1129,1129,1129,1129,0
20250120,183800,280935455,1129,1129,1129,1129,2055
20250120,183700,280935455,1129,1129,1129,1129,0
20250120,183600,280935455,1129,1129,1129,1129,0
20250120,183500,280935455,1129,1129,1129,1129,0
20250120,183400,280935455,1129,1129,1129,1129,0
20250120,183300,280935455,1129,1129,1129,1129,0
20250120,183200,280935455,1129,1129,1129,1129,0
20250120,183100,280935455,1129,1129,1129,1129,0
20250120,183000,280935455,1129,1129,1129,1129,0
20250120,182900,280935455,1129,1129,1129,1129,0
20250120,182800,280935455,1129,1129,1129,1129,0
20250120,182700,280935455,1129,1129,1129,1129,0
20250120,182600,280935455,1129,1129,1129,1129,0
20250120,182500,280935455,1129,1129,1129,1129,0
20250120,182400,280935455,1129,1129,1129,1129,0
20250120,182300,280935455,1129,1129,1129,1129,0
20250120,182200,280935455,1129,1129,1129,1129,0
20250120,182100,280935455,1129,1129,1129,1129,0
20250120,182000,280935455,1129,1129,1129,1129,0
20250120,181900,280935455,1129,1129,1129,1129,0
20250120,181800,280935455,1129,1129,1129,1129,0
20250120,181700,280935455,1129,1129,1129,1129,0
20250120,181600,280935455,1129,1129,1129,1129,0
20250120,181500,280935455,1129,1129,1129,1129,0
20250120,181400,280935455,1129,1129,1129,1129,0
20250120,181300,280935455,1129,1129,1129,1129,0
20250120,181200,280935455,1129,1129,1129,1129,0
20250120,181100,280935455,1129,1129,1129,1129,0
20250120,181000,280935455,1129,1129,1129,1129,0
20250120,180900,280935455,1129,1129,1129,1129,0
20250120,180800,280935455,1129,1129,1129,1129,2055
20250120,180700,280935455,1129,1129,1129,1129,0
20250120,180600,280935455,1129,1129,1129,1129,0
20250120,180500,280935455,1129,1129,1129,1129,0
20250120,180400,280935455,1129,1129,1129,1129,0
20250120,180300,280935455,1129,1129,1129,1129,0
20250120,180200,280935455,1129,1129,1129,1129,0
20250120,180100,280935455,1129,1129,1129,1129,0
20250120,180000,280935455,1129,1129,1129,1129,0
20250120,175900,280935455,1129,1129,1129,1129,0
20250120,175800,280935455,1129,1129,1129,1129,0
20250120,175700,280935455,1129,1129,1129,1129,0
20250120,175600,280935455,1129,1129,1129,1129,0
20250120,175500,280935455,1129,1129,1129,1129,0
20250120,175400,280935455,1129,1129,1129,1129,0
20250120,175300,280935455,1129,1129,1129,1129,0
20250120,175200,280935455,1129,1129,1129,1129,0
20250120,175100,280935455,1129,1129,1129,1129,0
20250120,175000,280935455,1129,1129,1129,1129,0
20250120,174900,280935455,1129,1129,1129,1129,0
20250120,174800,280935455,1129,1129,1129,1129,0
20250120,174700,280935455,1129,1129,1129,1129,0
20250120,174600,280935455,1129,1129,1129,1129,0
20250120,174500,280935455,1129,1129,1129,1129,0
20250120,174400,280935455,1129,1129,1129,1129,0
20250120,174300,280935455,1129,1129,1129,1129,0
20250120,174200,280935455,1129,1129,1129,1129,0
20250120,174100,280935455,1129,1129,1129,1129,0
20250120,174000,280935455,1129,1129,1129,1129,0
20250120,173900,280935455,1129,1129,1129,1129,0
20250120,173800,280935455,1129,1129,1129,1129,2055
20250120,173700,280935455,1129,1129,1129,1129,0
20250120,173600,280935455,1129,1129,1129,1129,0
20250120,173500,280935455,1129,1129,1129,1129,0
20250120,173400,280935455,1129,1129,1129,1129,0
20250120,173300,280935455,1129,1129,1129,1129,0
20250120,173200,280935455,1129,1129,1129,1129,0
20250120,173100,280935455,1129,1129,1129,1129,0
20250120,173000,280935455,1129,1129,1129,1129,0
20250120,172900,280935455,1129,1129,1129,1129,0
20250120,172800,280935455,1129,1129,1129,1129,0
20250120,172700,280935455,1129,1129,1129,1129,0
20250120,172600,280935455,1129,1129,1129,1129,0
20250120,172500,280935455,1129,1129,1129,1129,0
20250120,172400,280935455,1129,1129,1129,1129,0
20250120,172300,280935455,1129,1129,1129,1129,0
20250120,172200,280935455,1129,1129,1129,1129,0
20250120,172100,280935455,1129,1129,1129,1129,0
20250120,172000,280935455,1129,1129,1129,1129,0
20250120,171900,280935455,1129,1129,1129,1129,0
20250120,171800,280935455,1129,1129,1129,1129,0
20250120,171700,280935455,1129,1129,1129,1129,0
20250120,171600,280935455,1129,1129,1129,1129,0
20250120,171500,280935455,1129,1129,1129,1129,0
20250120,171400,280935455,1129,1129,1129,1129,0
20250120,171300,280935455,1129,1129,1129,1129,0
20250120,171200,280935455,1129,1129,1129,1129,0
20250120,171100,280935455,1129,1129,1129,1129,0
20250120,171000,280935455,1129,1129,1129,1129,0
20250120,170900,280935455,1129,1129,1129,1129,0
20250120,170800,280935455,1129,1129,1129,1129,2055
20250120,170700,280935455,1129,1129,1129,1129,0
20250120,170600,280935455,1129,1129,1129,1129,0
20250120,170500,280935455,1129,1129,1129,1129,0
20250120,170400,280935455,1129,1129,1129,1129,0
20250120,170300,280935455,1129,1129,1129,1129,0
20250120,170200,280935455,1129,1129,1129,1129,0
20250120,170100,280935455,1129,1129,1129,1129,0
20250120,170000,280935455,1129,1129,1129,1129,0
20250120,165900,280935455,1129,1129,1129,1129,0
20250120,165800,280935455,1129,1129,1129,1129,0
20250120,165700,280935455,1129,1129,1129,1129,0
20250120,165600,280935455,1129,1129,1129,1129,0
20250120,165500,280935455,1129,1129,1129,1129,0
20250120,165400,280935455,1129,1129,1129,1129,0
20250120,165300,280935455,1129,1129,1129,1129,0
20250120,165200,280935455,1129,1129,1129,1129,0
20250120,165100,280935455,1129,1129,1129,1129,0
20250120,165000,280935455,1129,1129,1129,1129,0
20250120,164900,280935455,1129,1129,1129,1129,0
20250120,164800,280935455,1129,1129,1129,1129,0
20250120,164700,280935455,1129,1129,1129,1129,0
20250120,164600,280935455,1129,1129,1129,1129,0
20250120,164500,280935455,1129,1129,1129,1129,0
20250120,164400,280935455,1129,1129,1129,1129,0
20250120,164300,280935455,1129,1129,1129,1129,0
20250120,164200,280935455,1129,1129,1129,1129,0
20250120,164100,280935455,1129,1129,1129,1129,0
20250120,164000,280935455,1129,1129,1129,1129,0
20250120,163900,280935455,1129,1129,1129,1129,0
20250120,163800,280935455,1129,1129,1129,1129,2055
20250120,163700,280935455,1129,1129,1129,1129,0
20250120,163600,280935455,1129,1129,1129,1129,0
20250120,163500,280935455,1129,1129,1129,1129,0
20250120,163400,280935455,1129,1129,1129,1129,0
20250120,163300,280935455,1129,1129,1129,1129,0
20250120,163200,280935455,1129,1129,1129,1129,0
20250120,163100,280935455,1129,1129,1129,1129,0
20250120,163000,280935455,1129,1129,1129,1129,0
20250120,162900,280935455,1129,1129,1129,1129,0
20250120,162800,280935455,1129,1129,1129,1129,0
20250120,162700,280935455,1129,1129,1129,1129,0
20250120,162600,280935455,1129,1129,1129,1129,0
20250120,162500,280935455,1129,1129,1129,1129,0
20250120,162400,280935455,1129,1129,1129,1129,0
20250120,162300,280935455,1129,1129,1129,1129,0
20250120,162200,280935455,1129,1129,1129,1129,0
20250120,162100,280935455,1129,1129,1129,1129,0
20250120,162000,280935455,1129,1129,1129,1129,0
20250120,161900,280935455,1129,1129,1129,1129,0
20250120,161800,280935455,1129,1129,1129,1129,0
20250120,161700,280935455,1129,1129,1129,1129,0
20250120,161600,280935455,1129,1129,1129,1129,0
20250120,161500,280935455,1129,1129,1129,1129,0
20250120,161400,280935455,1129,1129,1129,1129,0
20250120,161300,280935455,1129,1129,1129,1129,0
20250120,161200,280935455,1129,1129,1129,1129,0
20250120,161100,280935455,1129,1129,1129,1129,0
20250120,161000,280935455,1129,1129,1129,1129,0
20250120,160900,280935455,1129,1129,1129,1129,0
20250120,160800,280935455,1129,1129,1129,1129,2055
20250120,160700,280935455,1129,1129,1129,1129,0
20250120,160600,280935455,1129,1129,1129,1129,0
20250120,160500,280935455,1129,1129,1129,1129,0
20250120,160400,280935455,1129,1129,1129,1129,0
20250120,160300,280935455,1129,1129,1129,1129,0
20250120,160200,280935455,1129,1129,1129,1129,0
20250120,160100,280935455,1129,1129,1129,1129,0
20250120,160000,280935455,1129,1129,1129,1129,0
20250120,155900,280935455,1129,1129,1129,1129,0
20250120,155800,280935455,1129,1129,1129,1129,0
20250120,155700,280935455,1129,1129,1129,1129,0
20250120,155600,280935455,1129,1129,1129,1129,0
20250120,155500,280935455,1129,1129,1129,1129,0
20250120,155400,280935455,1129,1129,1129,1129,0
20250120,155300,280935455,1129,1129,1129,1129,0
20250120,155200,280935455,1129,1129,1129,1129,0
20250120,155100,280935455,1129,1129,1129,1129,0
20250120,155000,280935455,1129,1129,1129,1129,0
20250120,154900,280935455,1129,1129,1129,1129,0
20250120,154800,280935455,1129,1129,1129,1129,0
20250120,154700,280935455,1129,1129,1129,1129,0
20250120,154600,280935455,1129,1129,1129,1129,0
20250120,154500,280935455,1129,1129,1129,1129,0
20250120,154400,280935455,1129,1129,1129,1129,0
20250120,154300,280935455,1129,1129,1129,1129,0
20250120,154200,280935455,1129,1129,1129,1129,0
20250120,154100,280935455,1129,1129,1129,1129,0
20250120,154000,280935455,1129,1129,1129,1129,0
20250120,153900,280935455,1129,1129,1129,1129,0
20250120,153800,280935455,1129,1129,1129,1129,2055
20250120,153700,280935455,1129,1129,1129,1129,0
20250120,153600,280935455,1129,1129,1129,1129,0
20250120,153500,280935455,1129,1129,1129,1129,0
20250120,153400,280935455,1129,1129,1129,1129,0
20250120,153300,280935455,1129,1129,1129,1129,0
20250120,153200,280935455,1129,1129,1129,1129,0
20250120,153100,280935455,1129,1129,1129,1129,0
20250120,153000,280935455,1129,1129,1129,1129,2055
20250120,152900,278615360,1130,1130,1130,1130,0
20250120,152800,278615360,1130,1130,1130,1130,0
20250120,152700,278615360,1130,1130,1130,1130,0
20250120,152600,278615360,1130,1130,1130,1130,0
20250120,152500,278615360,1130,1130,1130,1130,0
20250120,152400,278615360,1130,1130,1130,1130,0
20250120,152300,278615360,1130,1130,1130,1130,0
20250120,152200,278615360,1130,1130,1130,1130,0
20250120,152100,278615360,1130,1130,1130,1130,0
20250120,152000,278615360,1130,1130,1130,1130,0
20250120,151900,278615360,1130,1130,1130,1130,0
20250120,151800,278615360,1130,1130,1130,1130,0
20250120,151700,278615360,1130,1130,1130,1130,0
20250120,151600,278615360,1130,1130,1130,1130,0
20250120,151500,278615360,1130,1123,1130,1123,958
20250120,151400,277539519,1130,1130,1130,1130,0
20250120,151300,277539519,1130,1130,1130,1130,0
20250120,151200,277539519,1130,1130,1130,1130,1
20250120,151100,277538389,1123,1123,1123,1123,70
20250120,151000,277459779,1130,1121,1130,1121,11347
20250120,150900,264722249,1121,1119,1121,1119,2
20250120,150800,264720009,1109,1109,1109,1109,0
20250120,150700,264720009,1109,1110,1119,1109,5019
20250120,150600,259143880,1109,1109,1109,1109,0
20250120,150500,259143880,1109,1109,1109,1109,0
20250120,150400,259143880,1109,1109,1109,1109,0
20250120,150300,259143880,1109,1109,1109,1109,0
20250120,150200,259143880,1109,1109,1109,1109,1
20250120,150100,259142771,1109,1109,1109,1109,0
20250120,150000,259142771,1109,1109,1109,1109,0
20250120,145900,259142771,1109,1109,1109,1109,0
20250120,145800,259142771,1109,1103,1109,1103,3526
20250120,145700,255253587,1103,1103,1103,1103,2
20250120,145600,255251381,1107,1107,1107,1107,0
20250120,145500,255251381,1107,1107,1107,1107,1
20250120,145400,255250274,1105,1100,1105,1100,1627
20250120,145300,253460565,1100,1100,1100,1100,0
20250120,145200,253460565,1100,1100,1100,1100,0
20250120,145100,253460565,1100,1100,1100,1100,0
20250120,145000,253460565,1100,1100,1100,1100,0
20250120,144900,253460565,1100,1100,1100,1100,60
20250120,144800,253394565,1100,1100,1100,1100,0
20250120,144700,253394565,1100,1100,1100,1100,0
20250120,144600,253394565,1100,1100,1100,1100,100
20250120,144500,253284565,1100,1100,1100,1100,0
20250120,144400,253284565,1100,1100,1100,1100,255
20250120,144300,253004065,1100,1100,1100,1100,0
20250120,144200,253004065,1100,1100,1100,1100,2
20250120,144100,253001865,1100,1098,1100,1098,3500
20250120,144000,249151920,1088,1088,1088,1088,0
20250120,143900,249151920,1088,1088,1088,1088,0
20250120,143800,249151920,1088,1088,1088,1088,0
20250120,143700,249151920,1088,1088,1088,1088,0
20250120,143600,249151920,1088,1091,1099,1088,4691
20250120,143500,244046086,1091,1099,1099,1091,62
20250120,143400,243978044,1099,1099,1099,1089,98
20250120,143300,243870432,1100,1100,1100,1100,212
20250120,143200,243637232,1100,1100,1100,1100,0
20250120,143100,243637232,1100,1107,1107,1100,19126
20250120,143000,222598140,1109,1113,1113,1109,1872
20250120,142900,220521989,1113,1113,1113,1113,0
20250120,142800,220521989,1113,1113,1113,1113,0
20250120,142700,220521989,1113,1113,1113,1113,0
20250120,142600,220521989,1113,1113,1113,1113,0
20250120,142500,220521989,1113,1113,1113,1113,0
20250120,142400,220521989,1113,1119,1119,1113,401
20250120,142300,220075552,1120,1120,1120,1120,0
20250120,142200,220075552,1120,1120,1120,1120,0
20250120,142100,220075552,1120,1120,1120,1120,0
20250120,142000,220075552,1120,1120,1120,1120,0
20250120,141900,220075552,1120,1121,1121,1120,3
20250120,141800,220072191,1122,1122,1122,1122,0
20250120,141700,220072191,1122,1122,1122,1122,0
20250120,141600,220072191,1122,1122,1122,1122,0
20250120,141500,220072191,1122,1122,1122,1122,0
20250120,141400,220072191,1122,1122,1122,1122,0
20250120,141300,220072191,1122,1122,1122,1122,0
20250120,141200,220072191,1122,1122,1122,1122,0
20250120,141100,220072191,1122,1122,1122,1122,0
20250120,141000,220072191,1122,1122,1122,1122,0
20250120,140900,220072191,1122,1122,1122,1122,0
20250120,140800,220072191,1122,1122,1122,1122,0
20250120,140700,220072191,1122,1122,1122,1122,0
20250120,140600,220072191,1122,1122,1122,1122,0
20250120,140500,220072191,1122,1122,1122,1122,0
20250120,140400,220072191,1122,1122,1122,1122,0
20250120,140300,220072191,1122,1122,1122,1122,0
20250120,140200,220072191,1122,1122,1122,1122,0
20250120,140100,220072191,1122,1122,1122,1122,0
20250120,140000,220072191,1122,1122,1122,1122,0
20250120,135900,220072191,1122,1122,1122,1122,0
20250120,135800,220072191,1122,1122,1122,1122,50
20250120,135700,220016091,1122,1122,1122,1122,0
20250120,135600,220016091,1122,1122,1122,1122,0
20250120,135500,220016091,1122,1122,1122,1122,0
20250120,135400,220016091,1122,1122,1122,1122,0
20250120,135300,220016091,1122,1122,1122,1122,0
20250120,135200,220016091,1122,1122,1122,1122,0
20250120,135100,220016091,1122,1122,1122,1122,0
20250120,135000,220016091,1122,1122,1122,1122,0
20250120,134900,220016091,1122,1122,1122,1122,0
20250120,134800,220016091,1122,1122,1122,1122,0
20250120,134700,220016091,1122,1122,1122,1122,0
20250120,134600,220016091,1122,1122,1122,1122,0
20250120,134500,220016091,1122,1122,1122,1122,7
20250120,134400,220008237,1122,1122,1122,1122,0
20250120,134300,220008237,1122,1122,1122,1122,0
20250120,134200,220008237,1122,1122,1122,1122,0
20250120,134100,220008237,1122,1122,1122,1122,0
20250120,134000,220008237,1122,1122,1122,1122,0
20250120,133900,220008237,1122,1122,1122,1122,663
20250120,133800,219264351,1122,1122,1122,1122,37
20250120,133700,219222837,1122,1122,1122,1122,0
20250120,133600,219222837,1122,1122,1122,1122,0
20250120,133500,219222837,1122,1126,1126,1122,306
20250120,133400,218879491,1127,1129,1129,1127,4
20250120,133300,218874981,1130,1130,1130,1130,0
20250120,133200,218874981,1130,1130,1130,1130,0
20250120,133100,218874981,1130,1130,1130,1130,0
20250120,133000,218874981,1130,1130,1130,1130,0
20250120,132900,218874981,1130,1130,1130,1130,0
20250120,132800,218874981,1130,1130,1130,1130,0
20250120,132700,218874981,1130,1130,1130,1130,0
20250120,132600,218874981,1130,1130,1130,1130,0
20250120,132500,218874981,1130,1130,1130,1130,0
20250120,132400,218874981,1130,1130,1130,1130,0
20250120,132300,218874981,1130,1130,1130,1130,9
20250120,132200,218864811,1130,1130,1130,1130,0
20250120,132100,218864811,1130,1130,1130,1130,0
20250120,132000,218864811,1130,1130,1130,1130,0
20250120,131900,218864811,1130,1130,1130,1130,0
20250120,131800,218864811,1130,1130,1130,1130,0
20250120,131700,218864811,1130,1130,1130,1130,0
20250120,131600,218864811,1130,1130,1130,1130,0
20250120,131500,218864811,1130,1130,1130,1130,0
20250120,131400,218864811,1130,1130,1130,1130,0
20250120,131300,218864811,1130,1130,1130,1130,0
20250120,131200,218864811,1130,1130,1130,1130,0
20250120,131100,218864811,1130,1130,1130,1129,538
20250120,131000,218256978,1130,1130,1130,1130,2006
20250120,130900,215990198,1130,1130,1130,1130,88
20250120,130800,215890758,1139,1139,1139,1139,0
20250120,130700,215890758,1139,1139,1139,1139,44
20250120,130600,215840642,1139,1139,1139,1139,0
20250120,130500,215840642,1139,1140,1140,1139,25
20250120,130400,215812165,1140,1131,1140,1131,3502
20250120,130300,211841148,1131,1131,1131,1131,0
20250120,130200,211841148,1131,1131,1131,1131,0
20250120,130100,211841148,1131,1130,1131,1130,90
20250120,130000,211739394,1131,1131,1131,1131,0
20250120,125900,211739394,1131,1131,1131,1131,0
20250120,125800,211739394,1131,1131,1131,1131,0
20250120,125700,211739394,1131,1131,1131,1131,0
20250120,125600,211739394,1131,1131,1131,1131,0
20250120,125500,211739394,1131,1131,1131,1131,0
20250120,125400,211739394,1131,1131,1131,1131,0
20250120,125300,211739394,1131,1131,1131,1131,0
20250120,125200,211739394,1131,1131,1131,1131,0
20250120,125100,211739394,1131,1131,1131,1131,0
20250120,125000,211739394,1131,1131,1131,1131,0
20250120,124900,211739394,1131,1131,1131,1131,50
20250120,124800,211682844,1131,1131,1131,1131,0
20250120,124700,211682844,1131,1131,1131,1131,0
20250120,124600,211682844,1131,1131,1131,1131,0
20250120,124500,211682844,1131,1131,1131,1131,17
20250120,124400,211663617,1130,1130,1130,1130,0
20250120,124300,211663617,1130,1130,1130,1130,0
20250120,124200,211663617,1130,1130,1130,1130,0
20250120,124100,211663617,1130,1130,1130,1130,0
20250120,124000,211663617,1130,1130,1130,1130,0
20250120,123900,211663617,1130,1130,1130,1130,0
20250120,123800,211663617,1130,1131,1131,1130,57
20250120,123700,211599175,1139,1139,1139,1139,133
20250120,123600,211447688,1139,1139,1139,1139,0
20250120,123500,211447688,1139,1139,1139,1139,1
20250120,123400,211446549,1140,1140,1140,1140,0
20250120,123300,211446549,1140,1140,1140,1140,0
20250120,123200,211446549,1140,1140,1140,1140,0
20250120,123100,211446549,1140,1140,1140,1140,0
20250120,123000,211446549,1140,1140,1140,1140,0
20250120,122900,211446549,1140,1140,1140,1140,0
20250120,122800,211446549,1140,1140,1140,1140,0
20250120,122700,211446549,1140,1140,1140,1140,0
20250120,122600,211446549,1140,1140,1140,1140,0
20250120,122500,211446549,1140,1140,1140,1140,0
20250120,122400,211446549,1140,1140,1140,1140,0
20250120,122300,211446549,1140,1140,1140,1140,0
20250120,122200,211446549,1140,1140,1140,1140,0
20250120,122100,211446549,1140,1140,1140,1140,0
20250120,122000,211446549,1140,1140,1140,1140,0
20250120,121900,211446549,1140,1140,1140,1140,0
20250120,121800,211446549,1140,1140,1140,1140,0
20250120,121700,211446549,1140,1140,1140,1140,0
20250120,121600,211446549,1140,1140,1140,1140,8
20250120,121500,211437429,1140,1133,1140,1133,1500
20250120,121400,209735088,1128,1131,1131,1128,5
20250120,121300,209729440,1131,1131,1131,1131,0
20250120,121200,209729440,1131,1131,1131,1131,0
20250120,121100,209729440,1131,1131,1131,1131,813
20250120,121000,208809937,1133,1130,1133,1130,239
20250120,120900,208539605,1131,1131,1131,1131,0
20250120,120800,208539605,1131,1131,1131,1131,0
20250120,120700,208539605,1131,1131,1131,1131,0
20250120,120600,208539605,1131,1131,1131,1131,0
20250120,120500,208539605,1131,1131,1131,1131,0
20250120,120400,208539605,1131,1131,1131,1131,0
20250120,120300,208539605,1131,1131,1131,1131,0
20250120,120200,208539605,1131,1131,1131,1131,1
20250120,120100,208538474,1124,1124,1124,1124,0
20250120,120000,208538474,1124,1124,1124,1124,0
20250120,115900,208538474,1124,1124,1124,1124,0
20250120,115800,208538474,1124,1124,1124,1124,30
20250120,115700,208504754,1124,1124,1124,1124,0
20250120,115600,208504754,1124,1124,1124,1124,0
20250120,115500,208504754,1124,1124,1124,1124,42
20250120,115400,208457546,1124,1124,1124,1124,0
20250120,115300,208457546,1124,1124,1124,1124,58
20250120,115200,208392354,1133,1133,1133,1133,0
20250120,115100,208392354,1133,1133,1133,1133,0
20250120,115000,208392354,1133,1133,1133,1133,0
20250120,114900,208392354,1133,1133,1133,1133,0
20250120,114800,208392354,1133,1133,1133,1133,0
20250120,114700,208392354,1133,1133,1133,1133,0
20250120,114600,208392354,1133,1133,1133,1133,0
20250120,114500,208392354,1133,1133,1133,1133,0
20250120,114400,208392354,1133,1133,1133,1133,0
20250120,114300,208392354,1133,1133,1133,1133,0
20250120,114200,208392354,1133,1133,1133,1133,0
20250120,114100,208392354,1133,1133,1133,1133,0
20250120,114000,208392354,1133,1133,1133,1133,0
20250120,113900,208392354,1133,1133,1133,1133,0
20250120,113800,208392354,1133,1131,1133,1131,51
20250120,113700,208334671,1131,1131,1131,1131,0
20250120,113600,208334671,1131,1131,1131,1131,0
20250120,113500,208334671,1131,1131,1131,1131,0
20250120,113400,208334671,1131,1131,1131,1131,0
20250120,113300,208334671,1131,1131,1131,1131,0
20250120,113200,208334671,1131,1131,1131,1131,0
20250120,113100,208334671,1131,1131,1131,1131,1
20250120,113000,208333540,1121,1121,1121,1121,165
20250120,112900,208148575,1121,1121,1121,1121,0
20250120,112800,208148575,1121,1121,1121,1121,0
20250120,112700,208148575,1121,1121,1121,1121,0
20250120,112600,208148575,1121,1121,1121,1121,0
20250120,112500,208148575,1121,1121,1121,1121,0
20250120,112400,208148575,1121,1121,1121,1121,0
20250120,112300,208148575,1121,1121,1121,1121,0
20250120,112200,208148575,1121,1121,1121,1121,0
20250120,112100,208148575,1121,1121,1121,1121,0
20250120,112000,208148575,1121,1121,1121,1121,0
20250120,111900,208148575,1121,1121,1121,1121,3
20250120,111800,208145212,1121,1128,1128,1121,84
20250120,111700,208050891,1137,1137,1137,1137,0
20250120,111600,208050891,1137,1137,1137,1137,0
20250120,111500,208050891,1137,1137,1137,1137,0
20250120,111400,208050891,1137,1137,1137,1137,0
20250120,111300,208050891,1137,1137,1137,1137,0
20250120,111200,208050891,1137,1137,1137,1137,0
20250120,111100,208050891,1137,1137,1137,1137,0
20250120,111000,208050891,1137,1137,1137,1137,0
20250120,110900,208050891,1137,1137,1137,1137,0
20250120,110800,208050891,1137,1137,1137,1137,0
20250120,110700,208050891,1137,1137,1137,1137,0
20250120,110600,208050891,1137,1137,1137,1137,0
20250120,110500,208050891,1137,1137,1137,1137,0
20250120,110400,208050891,1137,1137,1137,1137,0
20250120,110300,208050891,1137,1133,1137,1133,2
20250120,110200,208048621,1137,1133,1137,1133,4
20250120,110100,208044079,1137,1137,1137,1137,0
20250120,110000,208044079,1137,1137,1137,1137,0
20250120,105900,208044079,1137,1137,1137,1137,0
20250120,105800,208044079,1137,1137,1137,1121,789
20250120,105700,207156414,1137,1137,1137,1137,0
20250120,105600,207156414,1137,1137,1137,1137,0
20250120,105500,207156414,1137,1137,1137,1137,0
20250120,105400,207156414,1137,1137,1137,1137,0
20250120,105300,207156414,1137,1137,1137,1137,0
20250120,105200,207156414,1137,1137,1137,1137,0
20250120,105100,207156414,1137,1137,1137,1137,0
20250120,105000,207156414,1137,1137,1137,1137,0
20250120,104900,207156414,1137,1137,1137,1137,0
20250120,104800,207156414,1137,1131,1137,1131,383
20250120,104700,206720955,1131,1131,1131,1131,0
20250120,104600,206720955,1131,1131,1131,1131,0
20250120,104500,206720955,1131,1131,1131,1131,0
20250120,104400,206720955,1131,1131,1131,1131,0
20250120,104300,206720955,1131,1131,1131,1131,0
20250120,104200,206720955,1131,1137,1137,1131,139
20250120,104100,206563707,1137,1137,1137,1137,2
20250120,104000,206561433,1138,1138,1138,1138,0
20250120,103900,206561433,1138,1138,1138,1138,0
20250120,103800,206561433,1138,1138,1138,1138,0
20250120,103700,206561433,1138,1138,1138,1138,0
20250120,103600,206561433,1138,1138,1138,1138,3
20250120,103500,206558019,1138,1138,1138,1138,0
20250120,103400,206558019,1138,1138,1138,1138,0
20250120,103300,206558019,1138,1138,1138,1138,1
20250120,103200,206556881,1130,1130,1130,1130,0
20250120,103100,206556881,1130,1130,1130,1130,0
20250120,103000,206556881,1130,1138,1138,1130,106
20250120,102900,206436862,1131,1131,1131,1131,364
20250120,102800,206025178,1131,1131,1131,1131,0
20250120,102700,206025178,1131,1131,1131,1131,0
20250120,102600,206025178,1131,1137,1137,1131,5
20250120,102500,206019517,1127,1121,1138,1121,180
20250120,102400,205817589,1121,1121,1121,1121,0
20250120,102300,205817589,1121,1121,1121,1121,0
20250120,102200,205817589,1121,1121,1121,1121,0
20250120,102100,205817589,1121,1121,1121,1121,0
20250120,102000,205817589,1121,1124,1124,1121,100
20250120,101900,205705352,1123,1123,1123,1123,0
20250120,101800,205705352,1123,1123,1123,1123,0
20250120,101700,205705352,1123,1123,1123,1123,0
20250120,101600,205705352,1123,1123,1123,1123,0
20250120,101500,205705352,1123,1126,1126,1123,500
20250120,101400,205143805,1127,1127,1127,1127,0
20250120,101300,205143805,1127,1127,1127,1127,0
20250120,101200,205143805,1127,1129,1129,1127,76
20250120,101100,205058003,1129,1129,1129,1129,0
20250120,101000,205058003,1129,1129,1129,1129,25
20250120,100900,205029778,1129,1131,1131,1129,14
20250120,100800,205013970,1131,1131,1131,1131,0
20250120,100700,205013970,1131,1131,1131,1131,1
20250120,100600,205012839,1133,1133,1133,1133,0
20250120,100500,205012839,1133,1140,1140,1133,205
20250120,100400,204779825,1141,1141,1141,1141,0
20250120,100300,204779825,1141,1142,1142,1141,148
20250120,100200,204610834,1150,1150,1150,1150,9
20250120,100100,204600484,1150,1147,1150,1147,60
20250120,100000,204531569,1139,1139,1139,1139,0
20250120,095900,204531569,1139,1139,1139,1139,0
20250120,095800,204531569,1139,1139,1139,1139,0
20250120,095700,204531569,1139,1139,1139,1139,0
20250120,095600,204531569,1139,1138,1150,1138,69
20250120,095500,204452430,1139,1142,1150,1138,2335
20250120,095400,201791167,1142,1142,1150,1142,450
20250120,095300,201276643,1150,1149,1150,1139,3187
20250120,095200,197629283,1149,1147,1149,1137,1268
20250120,095100,196185439,1138,1141,1148,1135,474
20250120,095000,195645353,1149,1145,1150,1139,1104
20250120,094900,194387245,1139,1145,1145,1139,430
20250120,094800,193896639,1138,1138,1138,1138,1
20250120,094700,193895501,1150,1139,1150,1138,238
20250120,094600,193624454,1150,1137,1150,1134,1131
20250120,094500,192332490,1146,1146,1146,1138,967
20250120,094400,191225621,1150,1133,1150,1131,1935
20250120,094300,189004671,1134,1137,1145,1134,8
20250120,094200,188995552,1127,1138,1138,1127,73
20250120,094100,188912680,1145,1133,1145,1121,1419
20250120,094000,187315559,1139,1133,1150,1133,561
20250120,093900,186673192,1125,1121,1134,1121,1743
20250120,093800,184705118,1131,1121,1131,1121,762
20250120,093700,183846303,1130,1125,1131,1121,1182
20250120,093600,182515750,1125,1119,1125,1119,1959
20250120,093500,180321796,1119,1109,1119,1109,3063
20250120,093400,176924238,1109,1099,1109,1093,930
20250120,093300,175903759,1096,1097,1105,1093,888
20250120,093200,174924486,1097,1090,1097,1090,135
20250120,093100,174776795,1089,1089,1090,1089,54
20250120,093000,174717950,1091,1104,1104,1090,7956
20250120,092900,166008650,1111,1111,1111,1111,204
20250120,092800,165782006,1111,1110,1111,1106,134
20250120,092700,165633612,1112,1106,1112,1106,151
20250120,092600,165466540,1112,1101,1112,1101,641
20250120,092500,164755365,1101,1104,1111,1101,413
20250120,092400,164299775,1112,1111,1113,1111,57
20250120,092300,164236396,1111,1108,1111,1108,130
20250120,092200,164092254,1109,1103,1109,1098,161
20250120,092100,163915169,1093,1096,1115,1093,15048
20250120,092000,147403719,1096,1097,1097,1091,49
20250120,091900,147350158,1096,1090,1097,1090,9125
20250120,091800,137364266,1093,1088,1093,1087,475
20250120,091700,136847934,1097,1092,1097,1092,370
20250120,091600,136443492,1092,1081,1095,1076,4820
20250120,091500,131216488,1075,1079,1086,1068,7358
20250120,091400,123331579,1087,1103,1107,1068,11857
20250120,091300,110536486,1092,1100,1160,1075,18522
20250120,091200,90023936,1182,1182,1182,1182,0
20250120,091100,90023936,1182,1299,1300,1182,34039
20250120,091000,46994143,1274,1236,1300,1208,23064
20250120,090900,18034021,1182,1182,1182,1182,0
20250120,090800,18034021,1182,1147,1182,1147,4138
20250120,090700,13250981,1147,1147,1148,1137,3164
20250120,090600,9625494,1143,1130,1150,1120,776
20250120,090500,8743476,1130,1120,1130,1119,3314
20250120,090400,5030716,1121,1105,1121,1105,2328
20250120,090300,2443954,1101,1093,1111,1084,114
20250120,090200,2320070,1083,1086,1091,1083,303
20250120,090100,1991603,1083,1083,1083,1083,1831
20250120,090000,8630,1085,1075,1085,1075,8