KissMeData/023790/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,190800,110536677,1169,1169,1169,1169,571
20250121,190700,110536677,1169,1169,1169,1169,0
20250121,190600,110536677,1169,1169,1169,1169,0
20250121,190500,110536677,1169,1169,1169,1169,0
20250121,190400,110536677,1169,1169,1169,1169,0
20250121,190300,110536677,1169,1169,1169,1169,0
20250121,190200,110536677,1169,1169,1169,1169,0
20250121,190100,110536677,1169,1169,1169,1169,0
20250121,190000,110536677,1169,1169,1169,1169,0
20250121,185900,110536677,1169,1169,1169,1169,0
20250121,185800,110536677,1169,1169,1169,1169,0
20250121,185700,110536677,1169,1169,1169,1169,0
20250121,185600,110536677,1169,1169,1169,1169,0
20250121,185500,110536677,1169,1169,1169,1169,0
20250121,185400,110536677,1169,1169,1169,1169,0
20250121,185300,110536677,1169,1169,1169,1169,0
20250121,185200,110536677,1169,1169,1169,1169,0
20250121,185100,110536677,1169,1169,1169,1169,0
20250121,185000,110536677,1169,1169,1169,1169,0
20250121,184900,110536677,1169,1169,1169,1169,0
20250121,184800,110536677,1169,1169,1169,1169,0
20250121,184700,110536677,1169,1169,1169,1169,0
20250121,184600,110536677,1169,1169,1169,1169,0
20250121,184500,110536677,1169,1169,1169,1169,0
20250121,184400,110536677,1169,1169,1169,1169,0
20250121,184300,110536677,1169,1169,1169,1169,0
20250121,184200,110536677,1169,1169,1169,1169,0
20250121,184100,110536677,1169,1169,1169,1169,0
20250121,184000,110536677,1169,1169,1169,1169,0
20250121,183900,110536677,1169,1169,1169,1169,0
20250121,183800,110536677,1169,1169,1169,1169,571
20250121,183700,110536677,1169,1169,1169,1169,0
20250121,183600,110536677,1169,1169,1169,1169,0
20250121,183500,110536677,1169,1169,1169,1169,0
20250121,183400,110536677,1169,1169,1169,1169,0
20250121,183300,110536677,1169,1169,1169,1169,0
20250121,183200,110536677,1169,1169,1169,1169,0
20250121,183100,110536677,1169,1169,1169,1169,0
20250121,183000,110536677,1169,1169,1169,1169,0
20250121,182900,110536677,1169,1169,1169,1169,0
20250121,182800,110536677,1169,1169,1169,1169,0
20250121,182700,110536677,1169,1169,1169,1169,0
20250121,182600,110536677,1169,1169,1169,1169,0
20250121,182500,110536677,1169,1169,1169,1169,0
20250121,182400,110536677,1169,1169,1169,1169,0
20250121,182300,110536677,1169,1169,1169,1169,0
20250121,182200,110536677,1169,1169,1169,1169,0
20250121,182100,110536677,1169,1169,1169,1169,0
20250121,182000,110536677,1169,1169,1169,1169,0
20250121,181900,110536677,1169,1169,1169,1169,0
20250121,181800,110536677,1169,1169,1169,1169,0
20250121,181700,110536677,1169,1169,1169,1169,0
20250121,181600,110536677,1169,1169,1169,1169,0
20250121,181500,110536677,1169,1169,1169,1169,0
20250121,181400,110536677,1169,1169,1169,1169,0
20250121,181300,110536677,1169,1169,1169,1169,0
20250121,181200,110536677,1169,1169,1169,1169,0
20250121,181100,110536677,1169,1169,1169,1169,0
20250121,181000,110536677,1169,1169,1169,1169,0
20250121,180900,110536677,1169,1169,1169,1169,0
20250121,180800,110536677,1169,1169,1169,1169,571
20250121,180700,110536677,1169,1169,1169,1169,0
20250121,180600,110536677,1169,1169,1169,1169,0
20250121,180500,110536677,1169,1169,1169,1169,0
20250121,180400,110536677,1169,1169,1169,1169,0
20250121,180300,110536677,1169,1169,1169,1169,0
20250121,180200,110536677,1169,1169,1169,1169,0
20250121,180100,110536677,1169,1169,1169,1169,0
20250121,180000,110536677,1169,1169,1169,1169,0
20250121,175900,110536677,1169,1169,1169,1169,0
20250121,175800,110536677,1169,1169,1169,1169,0
20250121,175700,110536677,1169,1169,1169,1169,0
20250121,175600,110536677,1169,1169,1169,1169,0
20250121,175500,110536677,1169,1169,1169,1169,0
20250121,175400,110536677,1169,1169,1169,1169,0
20250121,175300,110536677,1169,1169,1169,1169,0
20250121,175200,110536677,1169,1169,1169,1169,0
20250121,175100,110536677,1169,1169,1169,1169,0
20250121,175000,110536677,1169,1169,1169,1169,0
20250121,174900,110536677,1169,1169,1169,1169,0
20250121,174800,110536677,1169,1169,1169,1169,0
20250121,174700,110536677,1169,1169,1169,1169,0
20250121,174600,110536677,1169,1169,1169,1169,0
20250121,174500,110536677,1169,1169,1169,1169,0
20250121,174400,110536677,1169,1169,1169,1169,0
20250121,174300,110536677,1169,1169,1169,1169,0
20250121,174200,110536677,1169,1169,1169,1169,0
20250121,174100,110536677,1169,1169,1169,1169,0
20250121,174000,110536677,1169,1169,1169,1169,0
20250121,173900,110536677,1169,1169,1169,1169,0
20250121,173800,110536677,1169,1169,1169,1169,571
20250121,173700,110536677,1169,1169,1169,1169,0
20250121,173600,110536677,1169,1169,1169,1169,0
20250121,173500,110536677,1169,1169,1169,1169,0
20250121,173400,110536677,1169,1169,1169,1169,0
20250121,173300,110536677,1169,1169,1169,1169,0
20250121,173200,110536677,1169,1169,1169,1169,0
20250121,173100,110536677,1169,1169,1169,1169,0
20250121,173000,110536677,1169,1169,1169,1169,0
20250121,172900,110536677,1169,1169,1169,1169,0
20250121,172800,110536677,1169,1169,1169,1169,0
20250121,172700,110536677,1169,1169,1169,1169,0
20250121,172600,110536677,1169,1169,1169,1169,0
20250121,172500,110536677,1169,1169,1169,1169,0
20250121,172400,110536677,1169,1169,1169,1169,0
20250121,172300,110536677,1169,1169,1169,1169,0
20250121,172200,110536677,1169,1169,1169,1169,0
20250121,172100,110536677,1169,1169,1169,1169,0
20250121,172000,110536677,1169,1169,1169,1169,0
20250121,171900,110536677,1169,1169,1169,1169,0
20250121,171800,110536677,1169,1169,1169,1169,0
20250121,171700,110536677,1169,1169,1169,1169,0
20250121,171600,110536677,1169,1169,1169,1169,0
20250121,171500,110536677,1169,1169,1169,1169,0
20250121,171400,110536677,1169,1169,1169,1169,0
20250121,171300,110536677,1169,1169,1169,1169,0
20250121,171200,110536677,1169,1169,1169,1169,0
20250121,171100,110536677,1169,1169,1169,1169,0
20250121,171000,110536677,1169,1169,1169,1169,0
20250121,170900,110536677,1169,1169,1169,1169,0
20250121,170800,110536677,1169,1169,1169,1169,571
20250121,170700,110536677,1169,1169,1169,1169,0
20250121,170600,110536677,1169,1169,1169,1169,0
20250121,170500,110536677,1169,1169,1169,1169,0
20250121,170400,110536677,1169,1169,1169,1169,0
20250121,170300,110536677,1169,1169,1169,1169,0
20250121,170200,110536677,1169,1169,1169,1169,0
20250121,170100,110536677,1169,1169,1169,1169,0
20250121,170000,110536677,1169,1169,1169,1169,0
20250121,165900,110536677,1169,1169,1169,1169,0
20250121,165800,110536677,1169,1169,1169,1169,0
20250121,165700,110536677,1169,1169,1169,1169,0
20250121,165600,110536677,1169,1169,1169,1169,0
20250121,165500,110536677,1169,1169,1169,1169,0
20250121,165400,110536677,1169,1169,1169,1169,0
20250121,165300,110536677,1169,1169,1169,1169,0
20250121,165200,110536677,1169,1169,1169,1169,0
20250121,165100,110536677,1169,1169,1169,1169,0
20250121,165000,110536677,1169,1169,1169,1169,0
20250121,164900,110536677,1169,1169,1169,1169,0
20250121,164800,110536677,1169,1169,1169,1169,0
20250121,164700,110536677,1169,1169,1169,1169,0
20250121,164600,110536677,1169,1169,1169,1169,0
20250121,164500,110536677,1169,1169,1169,1169,0
20250121,164400,110536677,1169,1169,1169,1169,0
20250121,164300,110536677,1169,1169,1169,1169,0
20250121,164200,110536677,1169,1169,1169,1169,0
20250121,164100,110536677,1169,1169,1169,1169,0
20250121,164000,110536677,1169,1169,1169,1169,0
20250121,163900,110536677,1169,1169,1169,1169,0
20250121,163800,110536677,1169,1169,1169,1169,571
20250121,163700,110536677,1169,1169,1169,1169,0
20250121,163600,110536677,1169,1169,1169,1169,0
20250121,163500,110536677,1169,1169,1169,1169,0
20250121,163400,110536677,1169,1169,1169,1169,0
20250121,163300,110536677,1169,1169,1169,1169,0
20250121,163200,110536677,1169,1169,1169,1169,0
20250121,163100,110536677,1169,1169,1169,1169,0
20250121,163000,110536677,1169,1169,1169,1169,0
20250121,162900,110536677,1169,1169,1169,1169,0
20250121,162800,110536677,1169,1169,1169,1169,0
20250121,162700,110536677,1169,1169,1169,1169,0
20250121,162600,110536677,1169,1169,1169,1169,0
20250121,162500,110536677,1169,1169,1169,1169,0
20250121,162400,110536677,1169,1169,1169,1169,0
20250121,162300,110536677,1169,1169,1169,1169,0
20250121,162200,110536677,1169,1169,1169,1169,0
20250121,162100,110536677,1169,1169,1169,1169,0
20250121,162000,110536677,1169,1169,1169,1169,0
20250121,161900,110536677,1169,1169,1169,1169,0
20250121,161800,110536677,1169,1169,1169,1169,0
20250121,161700,110536677,1169,1169,1169,1169,0
20250121,161600,110536677,1169,1169,1169,1169,0
20250121,161500,110536677,1169,1169,1169,1169,0
20250121,161400,110536677,1169,1169,1169,1169,0
20250121,161300,110536677,1169,1169,1169,1169,0
20250121,161200,110536677,1169,1169,1169,1169,0
20250121,161100,110536677,1169,1169,1169,1169,0
20250121,161000,110536677,1169,1169,1169,1169,0
20250121,160900,110536677,1169,1169,1169,1169,0
20250121,160800,110536677,1169,1169,1169,1169,571
20250121,160700,110536677,1169,1169,1169,1169,0
20250121,160600,110536677,1169,1169,1169,1169,0
20250121,160500,110536677,1169,1169,1169,1169,0
20250121,160400,110536677,1169,1169,1169,1169,0
20250121,160300,110536677,1169,1169,1169,1169,0
20250121,160200,110536677,1169,1169,1169,1169,0
20250121,160100,110536677,1169,1169,1169,1169,0
20250121,160000,110536677,1169,1169,1169,1169,0
20250121,155900,110536677,1169,1169,1169,1169,0
20250121,155800,110536677,1169,1169,1169,1169,0
20250121,155700,110536677,1169,1169,1169,1169,0
20250121,155600,110536677,1169,1169,1169,1169,0
20250121,155500,110536677,1169,1169,1169,1169,0
20250121,155400,110536677,1169,1169,1169,1169,0
20250121,155300,110536677,1169,1169,1169,1169,0
20250121,155200,110536677,1169,1169,1169,1169,0
20250121,155100,110536677,1169,1169,1169,1169,0
20250121,155000,110536677,1169,1169,1169,1169,0
20250121,154900,110536677,1169,1169,1169,1169,0
20250121,154800,110536677,1169,1169,1169,1169,0
20250121,154700,110536677,1169,1169,1169,1169,0
20250121,154600,110536677,1169,1169,1169,1169,0
20250121,154500,110536677,1169,1169,1169,1169,0
20250121,154400,110536677,1169,1169,1169,1169,0
20250121,154300,110536677,1169,1169,1169,1169,0
20250121,154200,110536677,1169,1169,1169,1169,0
20250121,154100,110536677,1169,1169,1169,1169,0
20250121,154000,110536677,1169,1169,1169,1169,0
20250121,153900,110536677,1169,1169,1169,1169,0
20250121,153800,110536677,1169,1169,1169,1169,571
20250121,153700,110536677,1169,1169,1169,1169,0
20250121,153600,110536677,1169,1169,1169,1169,0
20250121,153500,110536677,1169,1169,1169,1169,0
20250121,153400,110536677,1169,1169,1169,1169,0
20250121,153300,110536677,1169,1169,1169,1169,0
20250121,153200,110536677,1169,1169,1169,1169,0
20250121,153100,110536677,1169,1169,1169,1169,0
20250121,153000,110536677,1169,1169,1169,1169,571
20250121,152900,109869178,1169,1169,1169,1169,0
20250121,152800,109869178,1169,1169,1169,1169,0
20250121,152700,109869178,1169,1169,1169,1169,0
20250121,152600,109869178,1169,1169,1169,1169,0
20250121,152500,109869178,1169,1169,1169,1169,0
20250121,152400,109869178,1169,1169,1169,1169,0
20250121,152300,109869178,1169,1169,1169,1169,0
20250121,152200,109869178,1169,1169,1169,1169,0
20250121,152100,109869178,1169,1169,1169,1169,0
20250121,152000,109869178,1169,1169,1169,1169,0
20250121,151900,109869178,1169,1169,1169,1169,129
20250121,151800,109718377,1180,1180,1180,1180,0
20250121,151700,109718377,1180,1168,1180,1168,3915
20250121,151600,105127319,1168,1168,1168,1168,0
20250121,151500,105127319,1168,1166,1168,1166,2
20250121,151400,105124985,1164,1162,1164,1162,2
20250121,151300,105122659,1161,1161,1161,1161,0
20250121,151200,105122659,1161,1161,1161,1161,0
20250121,151100,105122659,1161,1161,1161,1161,800
20250121,151000,104193859,1161,1161,1161,1161,399
20250121,150900,103730620,1161,1161,1161,1161,1000
20250121,150800,102569620,1161,1161,1161,1161,0
20250121,150700,102569620,1161,1161,1161,1161,0
20250121,150600,102569620,1161,1161,1161,1161,0
20250121,150500,102569620,1161,1161,1161,1161,0
20250121,150400,102569620,1161,1150,1161,1141,1125
20250121,150300,101283854,1161,1160,1161,1160,3
20250121,150200,101280372,1156,1145,1158,1141,224
20250121,150100,101023227,1157,1152,1157,1152,134
20250121,150000,100868198,1148,1172,1172,1140,767
20250121,145900,99988419,1163,1165,1165,1161,530
20250121,145800,99372897,1173,1173,1173,1173,136
20250121,145700,99213369,1173,1173,1173,1173,172
20250121,145600,99011613,1167,1167,1167,1167,70
20250121,145500,98929923,1173,1173,1173,1173,108
20250121,145400,98803239,1174,1174,1174,1174,4
20250121,145300,98798543,1174,1174,1174,1173,92
20250121,145200,98690625,1173,1173,1173,1173,900
20250121,145100,97634925,1173,1172,1173,1172,4500
20250121,145000,92356478,1174,1174,1174,1174,0
20250121,144900,92356478,1174,1174,1174,1174,0
20250121,144800,92356478,1174,1171,1174,1169,77
20250121,144700,92266092,1174,1174,1174,1173,323
20250121,144600,91886891,1185,1186,1186,1175,1001
20250121,144500,90705425,1186,1183,1186,1183,235
20250121,144400,90427398,1182,1178,1182,1178,274
20250121,144300,90104075,1180,1179,1180,1178,7287
20250121,144200,81506391,1178,1178,1178,1178,0
20250121,144100,81506391,1178,1178,1178,1178,0
20250121,144000,81506391,1178,1178,1178,1178,2
20250121,143900,81504035,1178,1178,1178,1178,27
20250121,143800,81472229,1179,1178,1179,1178,93
20250121,143700,81362649,1178,1178,1178,1178,4
20250121,143600,81357937,1178,1176,1179,1176,607
20250121,143500,80642801,1176,1175,1176,1175,403
20250121,143400,80168933,1176,1166,1176,1166,206
20250121,143300,79926872,1164,1164,1164,1164,0
20250121,143200,79926872,1164,1164,1164,1164,0
20250121,143100,79926872,1164,1164,1164,1164,1
20250121,143000,79925708,1152,1159,1159,1152,518
20250121,142900,79328885,1160,1160,1160,1160,0
20250121,142800,79328885,1160,1163,1163,1160,30
20250121,142700,79294066,1174,1174,1174,1174,0
20250121,142600,79294066,1174,1174,1174,1174,4
20250121,142500,79289370,1174,1174,1174,1174,0
20250121,142400,79289370,1174,1174,1174,1174,0
20250121,142300,79289370,1174,1162,1174,1162,146
20250121,142200,79119591,1162,1162,1162,1162,0
20250121,142100,79119591,1162,1160,1162,1160,201
20250121,142000,78886091,1159,1159,1159,1159,4
20250121,141900,78881455,1160,1159,1160,1159,200
20250121,141800,78649619,1160,1160,1160,1160,0
20250121,141700,78649619,1160,1160,1160,1160,0
20250121,141600,78649619,1160,1160,1160,1160,0
20250121,141500,78649619,1160,1160,1160,1160,0
20250121,141400,78649619,1160,1160,1160,1160,100
20250121,141300,78533619,1160,1160,1160,1160,0
20250121,141200,78533619,1160,1160,1160,1160,0
20250121,141100,78533619,1160,1160,1160,1160,0
20250121,141000,78533619,1160,1160,1160,1160,0
20250121,140900,78533619,1160,1160,1160,1160,0
20250121,140800,78533619,1160,1160,1160,1160,0
20250121,140700,78533619,1160,1160,1160,1160,0
20250121,140600,78533619,1160,1160,1160,1160,0
20250121,140500,78533619,1160,1160,1160,1160,0
20250121,140400,78533619,1160,1160,1160,1160,0
20250121,140300,78533619,1160,1160,1160,1160,0
20250121,140200,78533619,1160,1160,1160,1160,0
20250121,140100,78533619,1160,1160,1160,1160,0
20250121,140000,78533619,1160,1160,1160,1160,0
20250121,135900,78533619,1160,1160,1160,1160,0
20250121,135800,78533619,1160,1160,1160,1160,0
20250121,135700,78533619,1160,1160,1160,1160,0
20250121,135600,78533619,1160,1160,1160,1160,0
20250121,135500,78533619,1160,1160,1160,1160,0
20250121,135400,78533619,1160,1160,1160,1160,0
20250121,135300,78533619,1160,1160,1160,1160,0
20250121,135200,78533619,1160,1160,1160,1160,0
20250121,135100,78533619,1160,1160,1160,1160,0
20250121,135000,78533619,1160,1160,1160,1160,0
20250121,134900,78533619,1160,1160,1160,1160,0
20250121,134800,78533619,1160,1160,1160,1160,0
20250121,134700,78533619,1160,1160,1160,1160,50
20250121,134600,78475619,1160,1160,1160,1160,0
20250121,134500,78475619,1160,1160,1160,1160,0
20250121,134400,78475619,1160,1160,1160,1160,0
20250121,134300,78475619,1160,1160,1160,1160,0
20250121,134200,78475619,1160,1160,1160,1160,0
20250121,134100,78475619,1160,1160,1160,1160,0
20250121,134000,78475619,1160,1160,1160,1160,0
20250121,133900,78475619,1160,1160,1160,1160,0
20250121,133800,78475619,1160,1160,1160,1160,0
20250121,133700,78475619,1160,1160,1160,1160,0
20250121,133600,78475619,1160,1160,1160,1160,0
20250121,133500,78475619,1160,1160,1160,1160,0
20250121,133400,78475619,1160,1160,1160,1160,0
20250121,133300,78475619,1160,1160,1160,1160,0
20250121,133200,78475619,1160,1160,1160,1160,0
20250121,133100,78475619,1160,1160,1160,1160,0
20250121,133000,78475619,1160,1160,1160,1160,0
20250121,132900,78475619,1160,1160,1160,1160,0
20250121,132800,78475619,1160,1160,1160,1160,0
20250121,132700,78475619,1160,1160,1160,1160,0
20250121,132600,78475619,1160,1160,1160,1160,0
20250121,132500,78475619,1160,1160,1160,1160,0
20250121,132400,78475619,1160,1160,1160,1160,0
20250121,132300,78475619,1160,1160,1160,1160,0
20250121,132200,78475619,1160,1151,1160,1151,218
20250121,132100,78223570,1151,1151,1151,1151,0
20250121,132000,78223570,1151,1151,1151,1151,0
20250121,131900,78223570,1151,1150,1151,1150,2
20250121,131800,78221269,1150,1150,1150,1150,0
20250121,131700,78221269,1150,1150,1150,1150,0
20250121,131600,78221269,1150,1150,1150,1150,282
20250121,131500,77896969,1150,1150,1150,1150,0
20250121,131400,77896969,1150,1163,1163,1139,275
20250121,131300,77582210,1165,1166,1166,1165,226
20250121,131200,77318824,1166,1166,1166,1166,94
20250121,131100,77209220,1178,1167,1178,1165,516
20250121,131000,76602695,1178,1170,1178,1170,346
20250121,130900,76195690,1170,1170,1170,1170,0
20250121,130800,76195690,1170,1142,1170,1142,1689
20250121,130700,74251625,1142,1142,1142,1142,0
20250121,130600,74251625,1142,1142,1142,1142,233
20250121,130500,73985539,1142,1142,1142,1142,0
20250121,130400,73985539,1142,1142,1142,1142,0
20250121,130300,73985539,1142,1142,1142,1142,0
20250121,130200,73985539,1142,1142,1142,1142,0
20250121,130100,73985539,1142,1142,1142,1142,0
20250121,130000,73985539,1142,1142,1142,1142,0
20250121,125900,73985539,1142,1142,1142,1142,180
20250121,125800,73779979,1142,1142,1142,1142,0
20250121,125700,73779979,1142,1142,1142,1142,0
20250121,125600,73779979,1142,1142,1142,1142,0
20250121,125500,73779979,1142,1141,1142,1141,634
20250121,125400,73056574,1141,1141,1141,1141,0
20250121,125300,73056574,1141,1141,1141,1141,0
20250121,125200,73056574,1141,1141,1141,1141,0
20250121,125100,73056574,1141,1141,1141,1141,0
20250121,125000,73056574,1141,1141,1141,1141,0
20250121,124900,73056574,1141,1141,1141,1141,44
20250121,124800,73006370,1141,1141,1141,1141,0
20250121,124700,73006370,1141,1141,1141,1141,0
20250121,124600,73006370,1141,1141,1141,1141,0
20250121,124500,73006370,1141,1141,1141,1141,0
20250121,124400,73006370,1141,1141,1141,1141,0
20250121,124300,73006370,1141,1141,1141,1141,130
20250121,124200,72858040,1140,1140,1140,1140,320
20250121,124100,72493240,1140,1140,1140,1140,0
20250121,124000,72493240,1140,1140,1140,1140,0
20250121,123900,72493240,1140,1139,1140,1139,131
20250121,123800,72343901,1138,1138,1138,1138,0
20250121,123700,72343901,1138,1138,1138,1138,0
20250121,123600,72343901,1138,1138,1138,1138,400
20250121,123500,71888701,1138,1138,1138,1138,2
20250121,123400,71886425,1138,1138,1138,1138,10
20250121,123300,71875045,1138,1138,1138,1138,2
20250121,123200,71872769,1138,1138,1138,1138,2479
20250121,123100,69051667,1137,1137,1137,1137,0
20250121,123000,69051667,1137,1137,1137,1137,0
20250121,122900,69051667,1137,1137,1137,1137,0
20250121,122800,69051667,1137,1137,1137,1137,0
20250121,122700,69051667,1137,1137,1137,1137,0
20250121,122600,69051667,1137,1137,1137,1137,0
20250121,122500,69051667,1137,1137,1137,1137,0
20250121,122400,69051667,1137,1137,1137,1137,0
20250121,122300,69051667,1137,1137,1137,1137,0
20250121,122200,69051667,1137,1137,1137,1137,0
20250121,122100,69051667,1137,1137,1137,1137,0
20250121,122000,69051667,1137,1137,1137,1137,3
20250121,121900,69048256,1137,1137,1137,1137,0
20250121,121800,69048256,1137,1137,1137,1137,0
20250121,121700,69048256,1137,1137,1137,1137,0
20250121,121600,69048256,1137,1137,1137,1137,0
20250121,121500,69048256,1137,1137,1137,1137,0
20250121,121400,69048256,1137,1137,1137,1137,0
20250121,121300,69048256,1137,1137,1137,1137,0
20250121,121200,69048256,1137,1137,1137,1137,0
20250121,121100,69048256,1137,1137,1137,1137,0
20250121,121000,69048256,1137,1137,1137,1137,0
20250121,120900,69048256,1137,1137,1137,1137,0
20250121,120800,69048256,1137,1137,1137,1137,0
20250121,120700,69048256,1137,1137,1137,1137,0
20250121,120600,69048256,1137,1137,1137,1137,0
20250121,120500,69048256,1137,1137,1137,1137,0
20250121,120400,69048256,1137,1137,1137,1137,0
20250121,120300,69048256,1137,1137,1137,1137,0
20250121,120200,69048256,1137,1137,1137,1137,0
20250121,120100,69048256,1137,1137,1137,1137,0
20250121,120000,69048256,1137,1137,1137,1137,0
20250121,115900,69048256,1137,1137,1137,1137,0
20250121,115800,69048256,1137,1137,1137,1137,0
20250121,115700,69048256,1137,1137,1137,1137,0
20250121,115600,69048256,1137,1137,1137,1137,0
20250121,115500,69048256,1137,1137,1137,1137,0
20250121,115400,69048256,1137,1137,1137,1137,0
20250121,115300,69048256,1137,1137,1137,1137,0
20250121,115200,69048256,1137,1137,1137,1137,0
20250121,115100,69048256,1137,1137,1137,1137,0
20250121,115000,69048256,1137,1137,1137,1137,0
20250121,114900,69048256,1137,1137,1137,1137,0
20250121,114800,69048256,1137,1137,1137,1137,0
20250121,114700,69048256,1137,1137,1137,1137,0
20250121,114600,69048256,1137,1137,1137,1137,0
20250121,114500,69048256,1137,1137,1137,1137,0
20250121,114400,69048256,1137,1137,1137,1137,110
20250121,114300,68923186,1137,1137,1137,1137,0
20250121,114200,68923186,1137,1137,1137,1137,0
20250121,114100,68923186,1137,1137,1137,1137,0
20250121,114000,68923186,1137,1137,1137,1137,0
20250121,113900,68923186,1137,1137,1137,1137,0
20250121,113800,68923186,1137,1137,1137,1137,0
20250121,113700,68923186,1137,1137,1137,1137,0
20250121,113600,68923186,1137,1137,1137,1137,0
20250121,113500,68923186,1137,1137,1137,1137,0
20250121,113400,68923186,1137,1137,1137,1137,0
20250121,113300,68923186,1137,1137,1137,1137,0
20250121,113200,68923186,1137,1137,1137,1137,0
20250121,113100,68923186,1137,1137,1137,1137,0
20250121,113000,68923186,1137,1137,1137,1137,0
20250121,112900,68923186,1137,1137,1137,1137,0
20250121,112800,68923186,1137,1137,1137,1137,0
20250121,112700,68923186,1137,1137,1137,1137,0
20250121,112600,68923186,1137,1137,1137,1137,0
20250121,112500,68923186,1137,1137,1137,1137,200
20250121,112400,68695786,1130,1130,1130,1130,0
20250121,112300,68695786,1130,1130,1130,1130,0
20250121,112200,68695786,1130,1130,1130,1130,0
20250121,112100,68695786,1130,1130,1130,1130,49
20250121,112000,68640416,1127,1127,1127,1127,0
20250121,111900,68640416,1127,1127,1127,1127,0
20250121,111800,68640416,1127,1127,1127,1127,0
20250121,111700,68640416,1127,1127,1127,1127,0
20250121,111600,68640416,1127,1127,1127,1127,0
20250121,111500,68640416,1127,1134,1134,1127,2823
20250121,111400,65458094,1134,1134,1134,1134,425
20250121,111300,64976144,1134,1134,1134,1134,6268
20250121,111200,57868232,1137,1134,1137,1134,1088
20250121,111100,56634313,1134,1134,1134,1134,0
20250121,111000,56634313,1134,1134,1134,1134,0
20250121,110900,56634313,1134,1134,1134,1134,0
20250121,110800,56634313,1134,1134,1134,1134,0
20250121,110700,56634313,1134,1134,1134,1134,0
20250121,110600,56634313,1134,1134,1134,1134,0
20250121,110500,56634313,1134,1134,1134,1134,0
20250121,110400,56634313,1134,1134,1134,1134,0
20250121,110300,56634313,1134,1134,1134,1134,0
20250121,110200,56634313,1134,1134,1134,1134,0
20250121,110100,56634313,1134,1134,1134,1134,0
20250121,110000,56634313,1134,1134,1134,1134,0
20250121,105900,56634313,1134,1134,1134,1134,0
20250121,105800,56634313,1134,1134,1134,1134,0
20250121,105700,56634313,1134,1134,1134,1134,0
20250121,105600,56634313,1134,1134,1134,1134,0
20250121,105500,56634313,1134,1134,1134,1134,0
20250121,105400,56634313,1134,1134,1134,1134,0
20250121,105300,56634313,1134,1134,1134,1134,0
20250121,105200,56634313,1134,1134,1134,1134,0
20250121,105100,56634313,1134,1134,1134,1134,0
20250121,105000,56634313,1134,1134,1134,1134,0
20250121,104900,56634313,1134,1134,1134,1134,0
20250121,104800,56634313,1134,1134,1134,1134,0
20250121,104700,56634313,1134,1134,1134,1134,0
20250121,104600,56634313,1134,1134,1134,1134,0
20250121,104500,56634313,1134,1134,1134,1134,0
20250121,104400,56634313,1134,1134,1134,1134,0
20250121,104300,56634313,1134,1134,1134,1134,1
20250121,104200,56633179,1127,1127,1127,1127,200
20250121,104100,56407779,1127,1127,1127,1127,100
20250121,104000,56295079,1133,1133,1133,1133,0
20250121,103900,56295079,1133,1133,1133,1133,0
20250121,103800,56295079,1133,1133,1133,1133,212
20250121,103700,56054883,1126,1126,1126,1126,0
20250121,103600,56054883,1126,1126,1126,1126,0
20250121,103500,56054883,1126,1126,1126,1126,0
20250121,103400,56054883,1126,1126,1126,1126,0
20250121,103300,56054883,1126,1126,1126,1126,0
20250121,103200,56054883,1126,1126,1126,1126,500
20250121,103100,55491883,1129,1129,1129,1129,0
20250121,103000,55491883,1129,1129,1129,1129,0
20250121,102900,55491883,1129,1129,1129,1129,0
20250121,102800,55491883,1129,1129,1129,1129,0
20250121,102700,55491883,1129,1129,1129,1129,0
20250121,102600,55491883,1129,1129,1129,1129,0
20250121,102500,55491883,1129,1129,1129,1129,0
20250121,102400,55491883,1129,1129,1129,1129,0
20250121,102300,55491883,1129,1129,1129,1129,349
20250121,102200,55097862,1125,1127,1127,1125,3336
20250121,102100,51344815,1129,1129,1129,1129,0
20250121,102000,51344815,1129,1129,1129,1129,0
20250121,101900,51344815,1129,1129,1129,1129,0
20250121,101800,51344815,1129,1129,1129,1129,0
20250121,101700,51344815,1129,1129,1129,1129,0
20250121,101600,51344815,1129,1129,1129,1129,0
20250121,101500,51344815,1129,1129,1129,1128,1531
20250121,101400,49616331,1130,1130,1130,1130,0
20250121,101300,49616331,1130,1130,1130,1130,0
20250121,101200,49616331,1130,1130,1130,1130,0
20250121,101100,49616331,1130,1130,1130,1130,30
20250121,101000,49582431,1130,1130,1130,1130,0
20250121,100900,49582431,1130,1131,1131,1130,561
20250121,100800,48948460,1138,1138,1138,1138,0
20250121,100700,48948460,1138,1138,1138,1138,0
20250121,100600,48948460,1138,1138,1138,1138,0
20250121,100500,48948460,1138,1138,1138,1138,0
20250121,100400,48948460,1138,1138,1138,1138,0
20250121,100300,48948460,1138,1138,1138,1138,0
20250121,100200,48948460,1138,1138,1138,1138,0
20250121,100100,48948460,1138,1138,1138,1138,0
20250121,100000,48948460,1138,1138,1138,1138,0
20250121,095900,48948460,1138,1138,1138,1138,0
20250121,095800,48948460,1138,1138,1138,1138,0
20250121,095700,48948460,1138,1138,1138,1138,0
20250121,095600,48948460,1138,1138,1138,1138,0
20250121,095500,48948460,1138,1138,1138,1138,0
20250121,095400,48948460,1138,1138,1138,1138,18
20250121,095300,48927976,1138,1138,1138,1138,0
20250121,095200,48927976,1138,1138,1138,1138,0
20250121,095100,48927976,1138,1138,1138,1138,0
20250121,095000,48927976,1138,1138,1138,1138,0
20250121,094900,48927976,1138,1131,1139,1130,1110
20250121,094800,47672409,1139,1138,1140,1131,690
20250121,094700,46891109,1140,1140,1140,1140,0
20250121,094600,46891109,1140,1140,1140,1140,0
20250121,094500,46891109,1140,1140,1140,1140,0
20250121,094400,46891109,1140,1140,1140,1140,0
20250121,094300,46891109,1140,1140,1140,1140,0
20250121,094200,46891109,1140,1140,1140,1140,0
20250121,094100,46891109,1140,1134,1140,1134,28
20250121,094000,46859339,1141,1141,1141,1141,0
20250121,093900,46859339,1141,1141,1141,1141,0
20250121,093800,46859339,1141,1141,1141,1141,8
20250121,093700,46850211,1141,1141,1141,1141,0
20250121,093600,46850211,1141,1141,1141,1141,0
20250121,093500,46850211,1141,1141,1141,1141,0
20250121,093400,46850211,1141,1141,1141,1141,1
20250121,093300,46849070,1130,1135,1135,1130,80
20250121,093200,46758661,1141,1141,1141,1141,0
20250121,093100,46758661,1141,1141,1141,1141,1
20250121,093000,46757520,1137,1137,1137,1137,0
20250121,092900,46757520,1137,1137,1137,1137,1
20250121,092800,46756383,1142,1142,1142,1142,0
20250121,092700,46756383,1142,1142,1142,1142,0
20250121,092600,46756383,1142,1142,1142,1142,0
20250121,092500,46756383,1142,1139,1142,1139,130
20250121,092400,46607926,1137,1137,1137,1137,0
20250121,092300,46607926,1137,1137,1137,1137,0
20250121,092200,46607926,1137,1137,1137,1137,50
20250121,092100,46551076,1137,1137,1137,1137,0
20250121,092000,46551076,1137,1137,1137,1137,0
20250121,091900,46551076,1137,1138,1138,1137,2500
20250121,091800,43708094,1142,1142,1142,1137,23500
20250121,091700,16981332,1142,1142,1142,1142,2000
20250121,091600,14697332,1142,1142,1142,1142,2000
20250121,091500,12413332,1142,1142,1142,1142,1814
20250121,091400,10341744,1140,1146,1146,1140,2458
20250121,091300,7539562,1146,1146,1146,1146,300
20250121,091200,7195762,1146,1146,1146,1146,25
20250121,091100,7167112,1145,1145,1145,1145,0
20250121,091000,7167112,1145,1145,1145,1145,0
20250121,090900,7167112,1145,1145,1145,1145,18
20250121,090800,7146502,1147,1147,1147,1147,0
20250121,090700,7146502,1147,1147,1147,1147,0
20250121,090600,7146502,1147,1163,1163,1137,483
20250121,090500,6596110,1165,1167,1167,1165,166
20250121,090400,6402716,1178,1178,1178,1178,5196
20250121,090300,281828,1178,1165,1178,1163,86
20250121,090200,181169,1167,1167,1167,1167,0
20250121,090100,181169,1167,1154,1179,1154,132
20250121,090000,26109,1152,1129,1152,1129,23