KissMeData/058820/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,194000,471238188,1805,1805,1805,1805,1603
20250117,193900,471238188,1805,1805,1805,1805,0
20250117,193800,471238188,1805,1805,1805,1805,0
20250117,193700,471238188,1805,1805,1805,1805,0
20250117,193600,471238188,1805,1805,1805,1805,0
20250117,193500,471238188,1805,1805,1805,1805,0
20250117,193400,471238188,1805,1805,1805,1805,0
20250117,193300,471238188,1805,1805,1805,1805,0
20250117,193200,471238188,1805,1805,1805,1805,0
20250117,193100,471238188,1805,1805,1805,1805,0
20250117,193000,471238188,1805,1805,1805,1805,0
20250117,192900,471238188,1805,1805,1805,1805,0
20250117,192800,471238188,1805,1805,1805,1805,0
20250117,192700,471238188,1805,1805,1805,1805,0
20250117,192600,471238188,1805,1805,1805,1805,0
20250117,192500,471238188,1805,1805,1805,1805,0
20250117,192400,471238188,1805,1805,1805,1805,0
20250117,192300,471238188,1805,1805,1805,1805,0
20250117,192200,471238188,1805,1805,1805,1805,0
20250117,192100,471238188,1805,1805,1805,1805,0
20250117,192000,471238188,1805,1805,1805,1805,0
20250117,191900,471238188,1805,1805,1805,1805,0
20250117,191800,471238188,1805,1805,1805,1805,0
20250117,191700,471238188,1805,1805,1805,1805,0
20250117,191600,471238188,1805,1805,1805,1805,0
20250117,191500,471238188,1805,1805,1805,1805,0
20250117,191400,471238188,1805,1805,1805,1805,0
20250117,191300,471238188,1805,1805,1805,1805,0
20250117,191200,471238188,1805,1805,1805,1805,0
20250117,191100,471238188,1805,1805,1805,1805,0
20250117,191000,471238188,1805,1805,1805,1805,1603
20250117,190900,471238188,1805,1805,1805,1805,0
20250117,190800,471238188,1805,1805,1805,1805,0
20250117,190700,471238188,1805,1805,1805,1805,0
20250117,190600,471238188,1805,1805,1805,1805,0
20250117,190500,471238188,1805,1805,1805,1805,0
20250117,190400,471238188,1805,1805,1805,1805,0
20250117,190300,471238188,1805,1805,1805,1805,0
20250117,190200,471238188,1805,1805,1805,1805,0
20250117,190100,471238188,1805,1805,1805,1805,0
20250117,190000,471238188,1805,1805,1805,1805,0
20250117,185900,471238188,1805,1805,1805,1805,0
20250117,185800,471238188,1805,1805,1805,1805,0
20250117,185700,471238188,1805,1805,1805,1805,0
20250117,185600,471238188,1805,1805,1805,1805,0
20250117,185500,471238188,1805,1805,1805,1805,0
20250117,185400,471238188,1805,1805,1805,1805,0
20250117,185300,471238188,1805,1805,1805,1805,0
20250117,185200,471238188,1805,1805,1805,1805,0
20250117,185100,471238188,1805,1805,1805,1805,0
20250117,185000,471238188,1805,1805,1805,1805,0
20250117,184900,471238188,1805,1805,1805,1805,0
20250117,184800,471238188,1805,1805,1805,1805,0
20250117,184700,471238188,1805,1805,1805,1805,0
20250117,184600,471238188,1805,1805,1805,1805,0
20250117,184500,471238188,1805,1805,1805,1805,0
20250117,184400,471238188,1805,1805,1805,1805,0
20250117,184300,471238188,1805,1805,1805,1805,0
20250117,184200,471238188,1805,1805,1805,1805,0
20250117,184100,471238188,1805,1805,1805,1805,0
20250117,184000,471238188,1805,1805,1805,1805,1603
20250117,183900,471238188,1805,1805,1805,1805,0
20250117,183800,471238188,1805,1805,1805,1805,0
20250117,183700,471238188,1805,1805,1805,1805,0
20250117,183600,471238188,1805,1805,1805,1805,0
20250117,183500,471238188,1805,1805,1805,1805,0
20250117,183400,471238188,1805,1805,1805,1805,0
20250117,183300,471238188,1805,1805,1805,1805,0
20250117,183200,471238188,1805,1805,1805,1805,0
20250117,183100,471238188,1805,1805,1805,1805,0
20250117,183000,471238188,1805,1805,1805,1805,0
20250117,182900,471238188,1805,1805,1805,1805,0
20250117,182800,471238188,1805,1805,1805,1805,0
20250117,182700,471238188,1805,1805,1805,1805,0
20250117,182600,471238188,1805,1805,1805,1805,0
20250117,182500,471238188,1805,1805,1805,1805,0
20250117,182400,471238188,1805,1805,1805,1805,0
20250117,182300,471238188,1805,1805,1805,1805,0
20250117,182200,471238188,1805,1805,1805,1805,0
20250117,182100,471238188,1805,1805,1805,1805,0
20250117,182000,471238188,1805,1805,1805,1805,0
20250117,181900,471238188,1805,1805,1805,1805,0
20250117,181800,471238188,1805,1805,1805,1805,0
20250117,181700,471238188,1805,1805,1805,1805,0
20250117,181600,471238188,1805,1805,1805,1805,0
20250117,181500,471238188,1805,1805,1805,1805,0
20250117,181400,471238188,1805,1805,1805,1805,0
20250117,181300,471238188,1805,1805,1805,1805,0
20250117,181200,471238188,1805,1805,1805,1805,0
20250117,181100,471238188,1805,1805,1805,1805,0
20250117,181000,471238188,1805,1805,1805,1805,1603
20250117,180900,471238188,1805,1805,1805,1805,0
20250117,180800,471238188,1805,1805,1805,1805,0
20250117,180700,471238188,1805,1805,1805,1805,0
20250117,180600,471238188,1805,1805,1805,1805,0
20250117,180500,471238188,1805,1805,1805,1805,0
20250117,180400,471238188,1805,1805,1805,1805,0
20250117,180300,471238188,1805,1805,1805,1805,0
20250117,180200,471238188,1805,1805,1805,1805,0
20250117,180100,471238188,1805,1805,1805,1805,0
20250117,180000,471238188,1805,1805,1805,1805,0
20250117,175900,471238188,1805,1805,1805,1805,0
20250117,175800,471238188,1805,1805,1805,1805,0
20250117,175700,471238188,1805,1805,1805,1805,0
20250117,175600,471238188,1805,1805,1805,1805,0
20250117,175500,471238188,1805,1805,1805,1805,0
20250117,175400,471238188,1805,1805,1805,1805,0
20250117,175300,471238188,1805,1805,1805,1805,0
20250117,175200,471238188,1805,1805,1805,1805,0
20250117,175100,471238188,1805,1805,1805,1805,0
20250117,175000,471238188,1805,1805,1805,1805,0
20250117,174900,471238188,1805,1805,1805,1805,0
20250117,174800,471238188,1805,1805,1805,1805,0
20250117,174700,471238188,1805,1805,1805,1805,0
20250117,174600,471238188,1805,1805,1805,1805,0
20250117,174500,471238188,1805,1805,1805,1805,0
20250117,174400,471238188,1805,1805,1805,1805,0
20250117,174300,471238188,1805,1805,1805,1805,0
20250117,174200,471238188,1805,1805,1805,1805,0
20250117,174100,471238188,1805,1805,1805,1805,0
20250117,174000,471238188,1805,1805,1805,1805,1603
20250117,173900,471238188,1805,1805,1805,1805,0
20250117,173800,471238188,1805,1805,1805,1805,0
20250117,173700,471238188,1805,1805,1805,1805,0
20250117,173600,471238188,1805,1805,1805,1805,0
20250117,173500,471238188,1805,1805,1805,1805,0
20250117,173400,471238188,1805,1805,1805,1805,0
20250117,173300,471238188,1805,1805,1805,1805,0
20250117,173200,471238188,1805,1805,1805,1805,0
20250117,173100,471238188,1805,1805,1805,1805,0
20250117,173000,471238188,1805,1805,1805,1805,0
20250117,172900,471238188,1805,1805,1805,1805,0
20250117,172800,471238188,1805,1805,1805,1805,0
20250117,172700,471238188,1805,1805,1805,1805,0
20250117,172600,471238188,1805,1805,1805,1805,0
20250117,172500,471238188,1805,1805,1805,1805,0
20250117,172400,471238188,1805,1805,1805,1805,0
20250117,172300,471238188,1805,1805,1805,1805,0
20250117,172200,471238188,1805,1805,1805,1805,0
20250117,172100,471238188,1805,1805,1805,1805,0
20250117,172000,471238188,1805,1805,1805,1805,0
20250117,171900,471238188,1805,1805,1805,1805,0
20250117,171800,471238188,1805,1805,1805,1805,0
20250117,171700,471238188,1805,1805,1805,1805,0
20250117,171600,471238188,1805,1805,1805,1805,0
20250117,171500,471238188,1805,1805,1805,1805,0
20250117,171400,471238188,1805,1805,1805,1805,0
20250117,171300,471238188,1805,1805,1805,1805,0
20250117,171200,471238188,1805,1805,1805,1805,0
20250117,171100,471238188,1805,1805,1805,1805,0
20250117,171000,471238188,1805,1805,1805,1805,1603
20250117,170900,471238188,1805,1805,1805,1805,0
20250117,170800,471238188,1805,1805,1805,1805,0
20250117,170700,471238188,1805,1805,1805,1805,0
20250117,170600,471238188,1805,1805,1805,1805,0
20250117,170500,471238188,1805,1805,1805,1805,0
20250117,170400,471238188,1805,1805,1805,1805,0
20250117,170300,471238188,1805,1805,1805,1805,0
20250117,170200,471238188,1805,1805,1805,1805,0
20250117,170100,471238188,1805,1805,1805,1805,0
20250117,170000,471238188,1805,1805,1805,1805,0
20250117,165900,471238188,1805,1805,1805,1805,0
20250117,165800,471238188,1805,1805,1805,1805,0
20250117,165700,471238188,1805,1805,1805,1805,0
20250117,165600,471238188,1805,1805,1805,1805,0
20250117,165500,471238188,1805,1805,1805,1805,0
20250117,165400,471238188,1805,1805,1805,1805,0
20250117,165300,471238188,1805,1805,1805,1805,0
20250117,165200,471238188,1805,1805,1805,1805,0
20250117,165100,471238188,1805,1805,1805,1805,0
20250117,165000,471238188,1805,1805,1805,1805,0
20250117,164900,471238188,1805,1805,1805,1805,0
20250117,164800,471238188,1805,1805,1805,1805,0
20250117,164700,471238188,1805,1805,1805,1805,0
20250117,164600,471238188,1805,1805,1805,1805,0
20250117,164500,471238188,1805,1805,1805,1805,0
20250117,164400,471238188,1805,1805,1805,1805,0
20250117,164300,471238188,1805,1805,1805,1805,0
20250117,164200,471238188,1805,1805,1805,1805,0
20250117,164100,471238188,1805,1805,1805,1805,0
20250117,164000,471238188,1805,1805,1805,1805,1603
20250117,163900,471238188,1805,1805,1805,1805,0
20250117,163800,471238188,1805,1805,1805,1805,0
20250117,163700,471238188,1805,1805,1805,1805,0
20250117,163600,471238188,1805,1805,1805,1805,0
20250117,163500,471238188,1805,1805,1805,1805,0
20250117,163400,471238188,1805,1805,1805,1805,0
20250117,163300,471238188,1805,1805,1805,1805,0
20250117,163200,471238188,1805,1805,1805,1805,0
20250117,163100,471238188,1805,1805,1805,1805,0
20250117,163000,471238188,1805,1805,1805,1805,0
20250117,162900,471238188,1805,1805,1805,1805,0
20250117,162800,471238188,1805,1805,1805,1805,0
20250117,162700,471238188,1805,1805,1805,1805,0
20250117,162600,471238188,1805,1805,1805,1805,0
20250117,162500,471238188,1805,1805,1805,1805,0
20250117,162400,471238188,1805,1805,1805,1805,0
20250117,162300,471238188,1805,1805,1805,1805,0
20250117,162200,471238188,1805,1805,1805,1805,0
20250117,162100,471238188,1805,1805,1805,1805,0
20250117,162000,471238188,1805,1805,1805,1805,0
20250117,161900,471238188,1805,1805,1805,1805,0
20250117,161800,471238188,1805,1805,1805,1805,0
20250117,161700,471238188,1805,1805,1805,1805,0
20250117,161600,471238188,1805,1805,1805,1805,0
20250117,161500,471238188,1805,1805,1805,1805,0
20250117,161400,471238188,1805,1805,1805,1805,0
20250117,161300,471238188,1805,1805,1805,1805,0
20250117,161200,471238188,1805,1805,1805,1805,0
20250117,161100,471238188,1805,1805,1805,1805,0
20250117,161000,471238188,1805,1805,1805,1805,1603
20250117,160900,471238188,1805,1805,1805,1805,0
20250117,160800,471238188,1805,1805,1805,1805,0
20250117,160700,471238188,1805,1805,1805,1805,0
20250117,160600,471238188,1805,1805,1805,1805,0
20250117,160500,471238188,1805,1805,1805,1805,0
20250117,160400,471238188,1805,1805,1805,1805,0
20250117,160300,471238188,1805,1805,1805,1805,0
20250117,160200,471238188,1805,1805,1805,1805,0
20250117,160100,471238188,1805,1805,1805,1805,0
20250117,160000,471238188,1805,1805,1805,1805,0
20250117,155900,471238188,1805,1805,1805,1805,0
20250117,155800,471238188,1805,1805,1805,1805,0
20250117,155700,471238188,1805,1805,1805,1805,0
20250117,155600,471238188,1805,1805,1805,1805,0
20250117,155500,471238188,1805,1805,1805,1805,0
20250117,155400,471238188,1805,1805,1805,1805,0
20250117,155300,471238188,1805,1805,1805,1805,0
20250117,155200,471238188,1805,1805,1805,1805,0
20250117,155100,471238188,1805,1805,1805,1805,0
20250117,155000,471238188,1805,1805,1805,1805,0
20250117,154900,471238188,1805,1805,1805,1805,0
20250117,154800,471238188,1805,1805,1805,1805,0
20250117,154700,471238188,1805,1805,1805,1805,0
20250117,154600,471238188,1805,1805,1805,1805,0
20250117,154500,471238188,1805,1805,1805,1805,0
20250117,154400,471238188,1805,1805,1805,1805,0
20250117,154300,471238188,1805,1805,1805,1805,0
20250117,154200,471238188,1805,1805,1805,1805,0
20250117,154100,471238188,1805,1805,1805,1805,0
20250117,154000,471238188,1805,1805,1805,1805,1603
20250117,153900,471238188,1805,1805,1805,1805,0
20250117,153800,471238188,1805,1805,1805,1805,0
20250117,153700,471238188,1805,1805,1805,1805,0
20250117,153600,471238188,1805,1805,1805,1805,0
20250117,153500,471238188,1805,1805,1805,1805,0
20250117,153400,471238188,1805,1805,1805,1805,0
20250117,153300,471238188,1805,1805,1805,1805,0
20250117,153200,471238188,1805,1805,1805,1805,0
20250117,153100,471238188,1805,1805,1805,1805,0
20250117,153000,471238188,1805,1805,1805,1805,1603
20250117,152900,468344773,1805,1805,1805,1805,0
20250117,152800,468344773,1805,1805,1805,1805,0
20250117,152700,468344773,1805,1805,1805,1805,0
20250117,152600,468344773,1805,1805,1805,1805,0
20250117,152500,468344773,1805,1805,1805,1805,0
20250117,152400,468344773,1805,1805,1805,1805,0
20250117,152300,468344773,1805,1805,1805,1805,0
20250117,152200,468344773,1805,1805,1805,1805,0
20250117,152100,468344773,1805,1805,1805,1805,0
20250117,152000,468344773,1805,1805,1805,1805,0
20250117,151900,468344773,1805,1805,1805,1805,2
20250117,151800,468341163,1805,1801,1805,1801,120
20250117,151700,468125011,1805,1805,1805,1805,0
20250117,151600,468125011,1805,1803,1805,1803,2
20250117,151500,468121403,1800,1803,1803,1800,203
20250117,151400,467755994,1800,1801,1803,1800,203
20250117,151300,467390578,1803,1801,1803,1800,301
20250117,151200,466848725,1800,1801,1803,1800,1321
20250117,151100,464470393,1801,1801,1801,1801,300
20250117,151000,463930093,1802,1803,1803,1802,2
20250117,150900,463926488,1803,1803,1803,1803,0
20250117,150800,463926488,1803,1802,1803,1802,69
20250117,150700,463802148,1802,1802,1802,1802,10
20250117,150600,463784128,1802,1802,1802,1802,2
20250117,150500,463780524,1802,1802,1802,1802,1
20250117,150400,463778722,1802,1802,1802,1802,5
20250117,150300,463769712,1802,1802,1802,1802,2
20250117,150200,463766108,1801,1802,1802,1801,7
20250117,150100,463753495,1802,1801,1802,1801,10734
20250117,150000,444421525,1805,1803,1805,1803,1010
20250117,145900,442600475,1803,1802,1803,1802,1000
20250117,145800,440798101,1802,1802,1802,1802,20
20250117,145700,440762061,1802,1802,1802,1802,10
20250117,145600,440744041,1802,1801,1802,1801,10754
20250117,145500,421376086,1802,1802,1802,1802,1
20250117,145400,421374284,1802,1801,1802,1801,2578
20250117,145300,416731232,1802,1802,1802,1801,1003
20250117,145200,414924826,1802,1803,1803,1802,640
20250117,145100,413771506,1803,1803,1803,1803,40
20250117,145000,413699386,1803,1803,1803,1803,0
20250117,144900,413699386,1803,1803,1803,1803,0
20250117,144800,413699386,1803,1803,1803,1803,0
20250117,144700,413699386,1803,1803,1803,1803,81
20250117,144600,413553343,1802,1803,1803,1801,1081
20250117,144500,411606357,1801,1803,1803,1801,1337
20250117,144400,409197083,1803,1802,1803,1802,10
20250117,144300,409179062,1803,1803,1803,1803,30
20250117,144200,409124972,1802,1803,1803,1802,1098
20250117,144100,407146076,1803,1803,1803,1803,0
20250117,144000,407146076,1803,1803,1803,1803,66
20250117,143900,407027078,1803,1803,1803,1803,0
20250117,143800,407027078,1803,1803,1803,1803,0
20250117,143700,407027078,1803,1803,1803,1803,2
20250117,143600,407023472,1802,1802,1802,1802,0
20250117,143500,407023472,1802,1802,1802,1802,0
20250117,143400,407023472,1802,1802,1802,1802,0
20250117,143300,407023472,1802,1803,1803,1802,4
20250117,143200,407016262,1802,1802,1802,1802,10
20250117,143100,406998242,1802,1803,1803,1802,202
20250117,143000,406634237,1801,1803,1803,1801,859
20250117,142900,405087009,1803,1803,1803,1803,1
20250117,142800,405085206,1802,1802,1803,1802,98
20250117,142700,404908608,1802,1802,1802,1802,103
20250117,142600,404723002,1802,1802,1802,1802,562
20250117,142500,403710278,1802,1802,1802,1802,0
20250117,142400,403710278,1802,1802,1802,1802,470
20250117,142300,402863338,1804,1804,1804,1804,0
20250117,142200,402863338,1804,1804,1804,1804,1
20250117,142100,402861534,1803,1803,1803,1803,0
20250117,142000,402861534,1803,1804,1804,1803,3
20250117,141900,402856124,1804,1803,1804,1803,2
20250117,141800,402852517,1803,1803,1804,1803,119
20250117,141700,402637942,1803,1803,1803,1803,0
20250117,141600,402637942,1803,1803,1803,1803,0
20250117,141500,402637942,1803,1803,1803,1803,51
20250117,141400,402545989,1803,1803,1803,1802,303
20250117,141300,401999980,1802,1802,1802,1802,50
20250117,141200,401909880,1803,1803,1803,1803,30
20250117,141100,401855790,1803,1802,1803,1802,101
20250117,141000,401673787,1803,1802,1803,1802,146
20250117,140900,401410694,1802,1802,1802,1802,3
20250117,140800,401405288,1802,1802,1802,1802,5
20250117,140700,401396278,1801,1801,1802,1801,758
20250117,140600,400031118,1801,1802,1802,1801,2501
20250117,140500,395526595,1802,1802,1802,1802,63
20250117,140400,395413069,1802,1802,1802,1802,407
20250117,140300,394679655,1803,1805,1805,1803,3495
20250117,140200,388377127,1805,1805,1805,1805,67
20250117,140100,388256192,1805,1805,1805,1804,14
20250117,140000,388230934,1805,1804,1805,1804,8
20250117,135900,388216500,1806,1806,1806,1806,4
20250117,135800,388209276,1805,1805,1805,1805,1752
20250117,135700,385046916,1806,1806,1806,1806,0
20250117,135600,385046916,1806,1807,1807,1806,283
20250117,135500,384535718,1807,1807,1807,1807,0
20250117,135400,384535718,1807,1807,1807,1807,5
20250117,135300,384526683,1806,1806,1806,1806,0
20250117,135200,384526683,1806,1806,1806,1806,23
20250117,135100,384485145,1806,1807,1807,1806,2410
20250117,135000,380132681,1808,1808,1808,1808,0
20250117,134900,380132681,1808,1808,1808,1808,0
20250117,134800,380132681,1808,1808,1808,1808,0
20250117,134700,380132681,1808,1808,1808,1808,0
20250117,134600,380132681,1808,1807,1808,1807,12
20250117,134500,380110996,1807,1807,1807,1807,0
20250117,134400,380110996,1807,1807,1807,1807,0
20250117,134300,380110996,1807,1807,1807,1807,8
20250117,134200,380096540,1807,1807,1807,1807,0
20250117,134100,380096540,1807,1807,1807,1807,0
20250117,134000,380096540,1807,1806,1807,1806,130
20250117,133900,379861759,1806,1806,1806,1806,0
20250117,133800,379861759,1806,1806,1806,1806,100
20250117,133700,379681159,1806,1806,1806,1806,100
20250117,133600,379500559,1806,1806,1806,1806,0
20250117,133500,379500559,1806,1806,1806,1806,1
20250117,133400,379498753,1805,1805,1805,1805,2000
20250117,133300,375888753,1806,1806,1806,1805,6201
20250117,133200,364694268,1806,1806,1806,1806,1000
20250117,133100,362888268,1808,1808,1808,1808,0
20250117,133000,362888268,1808,1806,1808,1806,1034
20250117,132900,361020662,1807,1807,1807,1807,1
20250117,132800,361018855,1805,1807,1807,1805,398
20250117,132700,360300459,1806,1806,1806,1805,10911
20250117,132600,340598064,1807,1808,1809,1807,3695
20250117,132500,333921183,1809,1809,1809,1809,1066
20250117,132400,331992789,1810,1808,1810,1808,20
20250117,132300,331956625,1808,1809,1810,1808,5001
20250117,132200,322913486,1810,1810,1810,1810,71
20250117,132100,322784976,1811,1811,1811,1811,0
20250117,132000,322784976,1811,1811,1811,1811,357
20250117,131900,322138449,1812,1812,1812,1812,0
20250117,131800,322138449,1812,1812,1812,1812,11
20250117,131700,322118517,1812,1812,1812,1812,44
20250117,131600,322038789,1813,1813,1813,1813,0
20250117,131500,322038789,1813,1813,1813,1813,25
20250117,131400,321993464,1813,1813,1813,1813,0
20250117,131300,321993464,1813,1813,1813,1813,100
20250117,131200,321812164,1813,1813,1813,1813,0
20250117,131100,321812164,1813,1813,1813,1813,0
20250117,131000,321812164,1813,1813,1813,1813,0
20250117,130900,321812164,1813,1813,1813,1813,273
20250117,130800,321317215,1813,1813,1813,1813,2602
20250117,130700,316599789,1814,1813,1814,1813,699
20250117,130600,315332501,1810,1812,1812,1810,3085
20250117,130500,309747185,1813,1813,1813,1813,0
20250117,130400,309747185,1813,1813,1813,1813,15
20250117,130300,309719990,1813,1813,1813,1813,100
20250117,130200,309538690,1813,1813,1813,1813,0
20250117,130100,309538690,1813,1813,1813,1813,0
20250117,130000,309538690,1813,1813,1813,1813,0
20250117,125900,309538690,1813,1813,1813,1813,38
20250117,125800,309469796,1813,1813,1813,1813,0
20250117,125700,309469796,1813,1813,1813,1813,0
20250117,125600,309469796,1813,1813,1813,1813,0
20250117,125500,309469796,1813,1813,1813,1813,0
20250117,125400,309469796,1813,1813,1813,1813,0
20250117,125300,309469796,1813,1813,1813,1813,345
20250117,125200,308844311,1813,1813,1813,1813,159
20250117,125100,308556044,1813,1813,1813,1813,0
20250117,125000,308556044,1813,1813,1813,1813,0
20250117,124900,308556044,1813,1813,1813,1813,1
20250117,124800,308554231,1813,1813,1813,1813,6
20250117,124700,308543353,1810,1812,1812,1810,1500
20250117,124600,305828340,1813,1813,1813,1812,1887
20250117,124500,302408504,1815,1815,1815,1815,165
20250117,124400,302109029,1815,1815,1815,1815,0
20250117,124300,302109029,1815,1815,1815,1815,2
20250117,124200,302105399,1813,1813,1813,1813,0
20250117,124100,302105399,1813,1813,1813,1813,10
20250117,124000,302087269,1813,1813,1813,1813,5
20250117,123900,302078204,1812,1812,1812,1812,0
20250117,123800,302078204,1812,1812,1812,1812,200
20250117,123700,301715804,1811,1815,1815,1811,112
20250117,123600,301512902,1815,1815,1815,1815,1
20250117,123500,301511087,1815,1815,1815,1815,0
20250117,123400,301511087,1815,1815,1815,1815,0
20250117,123300,301511087,1815,1815,1815,1815,0
20250117,123200,301511087,1815,1815,1815,1815,0
20250117,123100,301511087,1815,1809,1815,1809,4032
20250117,123000,294216795,1810,1810,1810,1810,577
20250117,122900,293172425,1810,1810,1810,1810,105
20250117,122800,292982375,1811,1811,1811,1811,0
20250117,122700,292982375,1811,1811,1811,1811,0
20250117,122600,292982375,1811,1811,1811,1811,0
20250117,122500,292982375,1811,1811,1811,1811,0
20250117,122400,292982375,1811,1809,1811,1809,11
20250117,122300,292962474,1811,1811,1811,1809,105
20250117,122200,292772523,1810,1810,1810,1810,2
20250117,122100,292768903,1810,1810,1810,1810,20
20250117,122000,292732703,1810,1810,1810,1810,172
20250117,121900,292421383,1810,1808,1810,1808,501
20250117,121800,291515573,1810,1810,1810,1810,30
20250117,121700,291461273,1810,1809,1810,1808,1020
20250117,121600,289616833,1810,1809,1810,1809,5672
20250117,121500,279354344,1812,1812,1812,1812,0
20250117,121400,279354344,1812,1811,1812,1811,101
20250117,121300,279171432,1811,1810,1811,1810,918
20250117,121200,277509751,1809,1809,1809,1809,300
20250117,121100,276967051,1810,1810,1810,1810,0
20250117,121000,276967051,1810,1810,1810,1810,0
20250117,120900,276967051,1810,1810,1810,1810,0
20250117,120800,276967051,1810,1810,1810,1810,10
20250117,120700,276948951,1810,1810,1810,1810,5
20250117,120600,276939901,1810,1810,1810,1810,401
20250117,120500,276214091,1812,1812,1812,1812,0
20250117,120400,276214091,1812,1812,1812,1812,1
20250117,120300,276212279,1810,1812,1812,1810,2
20250117,120200,276208657,1810,1811,1811,1810,5213
20250117,120100,266772940,1812,1811,1812,1811,36
20250117,120000,266707732,1811,1811,1811,1811,6
20250117,115900,266696866,1811,1811,1811,1811,2
20250117,115800,266693244,1811,1811,1811,1811,0
20250117,115700,266693244,1811,1811,1811,1811,0
20250117,115600,266693244,1811,1811,1811,1811,2
20250117,115500,266689622,1811,1811,1811,1811,20
20250117,115400,266653402,1811,1811,1811,1811,0
20250117,115300,266653402,1811,1811,1811,1811,0
20250117,115200,266653402,1811,1811,1811,1811,1
20250117,115100,266651591,1811,1811,1811,1811,1
20250117,115000,266649780,1809,1809,1809,1809,2722
20250117,114900,261725682,1811,1811,1811,1811,0
20250117,114800,261725682,1811,1810,1811,1810,514
20250117,114700,260795339,1810,1810,1810,1810,1
20250117,114600,260793529,1809,1809,1809,1809,320
20250117,114500,260214649,1810,1810,1810,1810,7
20250117,114400,260201979,1810,1810,1810,1810,0
20250117,114300,260201979,1810,1810,1810,1810,2
20250117,114200,260198359,1810,1810,1810,1810,100
20250117,114100,260017359,1810,1810,1810,1810,10
20250117,114000,259999259,1810,1810,1810,1810,65
20250117,113900,259881609,1810,1810,1810,1810,1
20250117,113800,259879799,1810,1812,1812,1810,15066
20250117,113700,232595584,1812,1812,1812,1812,2
20250117,113600,232591960,1812,1813,1813,1812,7283
20250117,113500,219391310,1815,1815,1815,1815,970
20250117,113400,217630760,1815,1815,1815,1815,1421
20250117,113300,215051645,1816,1816,1816,1816,0
20250117,113200,215051645,1816,1816,1816,1816,0
20250117,113100,215051645,1816,1816,1816,1816,0
20250117,113000,215051645,1816,1816,1816,1816,0
20250117,112900,215051645,1816,1815,1816,1815,2672
20250117,112800,210201960,1814,1815,1815,1814,2
20250117,112700,210198331,1815,1815,1815,1815,0
20250117,112600,210198331,1815,1813,1815,1813,266
20250117,112500,209716071,1815,1814,1815,1814,1026
20250117,112400,207854883,1815,1815,1815,1815,2
20250117,112300,207851253,1813,1814,1814,1813,5208
20250117,112200,198409147,1815,1815,1815,1814,12
20250117,112100,198387368,1814,1816,1816,1814,1162
20250117,112000,196279257,1817,1817,1817,1817,93
20250117,111900,196110276,1817,1817,1817,1817,2053
20250117,111800,192379975,1817,1817,1817,1817,0
20250117,111700,192379975,1817,1817,1817,1817,0
20250117,111600,192379975,1817,1817,1817,1817,1
20250117,111500,192378158,1817,1817,1817,1817,0
20250117,111400,192378158,1817,1817,1817,1817,2
20250117,111300,192374524,1815,1817,1817,1815,13
20250117,111200,192350925,1817,1817,1817,1817,0
20250117,111100,192350925,1817,1817,1817,1817,1
20250117,111000,192349108,1816,1816,1816,1816,2472
20250117,110900,187859956,1816,1816,1816,1816,0
20250117,110800,187859956,1816,1816,1816,1816,1
20250117,110700,187858140,1814,1816,1816,1814,2958
20250117,110600,182491318,1816,1816,1816,1813,5003
20250117,110500,173420794,1814,1815,1815,1814,469
20250117,110400,172570015,1816,1816,1816,1816,11
20250117,110300,172550039,1815,1815,1815,1815,0
20250117,110200,172550039,1815,1815,1815,1815,12
20250117,110100,172528259,1815,1815,1815,1815,2
20250117,110000,172524629,1815,1815,1815,1815,12
20250117,105900,172502849,1815,1814,1815,1814,44
20250117,105800,172423032,1814,1814,1814,1814,174
20250117,105700,172107396,1815,1815,1815,1815,0
20250117,105600,172107396,1815,1815,1815,1815,0
20250117,105500,172107396,1815,1814,1815,1814,2
20250117,105400,172103767,1816,1814,1816,1814,4007
20250117,105300,164835067,1814,1815,1815,1814,7402
20250117,105200,151401673,1816,1816,1816,1816,0
20250117,105100,151401673,1816,1816,1816,1816,800
20250117,105000,149948873,1816,1816,1816,1816,437
20250117,104900,149155281,1818,1818,1818,1818,1
20250117,104800,149153463,1817,1817,1817,1817,0
20250117,104700,149153463,1817,1817,1817,1817,0
20250117,104600,149153463,1817,1817,1817,1817,1
20250117,104500,149151646,1818,1818,1818,1818,0
20250117,104400,149151646,1818,1817,1818,1817,101
20250117,104300,148968128,1816,1816,1816,1816,0
20250117,104200,148968128,1816,1818,1819,1816,5413
20250117,104100,139134307,1819,1819,1819,1819,0
20250117,104000,139134307,1819,1819,1819,1819,583
20250117,103900,138073830,1820,1820,1820,1820,0
20250117,103800,138073830,1820,1820,1820,1820,0
20250117,103700,138073830,1820,1820,1820,1820,0
20250117,103600,138073830,1820,1821,1821,1820,3554
20250117,103500,131604550,1824,1824,1824,1824,1
20250117,103400,131602726,1824,1821,1825,1821,95
20250117,103300,131429673,1820,1821,1821,1820,33
20250117,103200,131369590,1821,1822,1822,1821,2
20250117,103100,131365947,1822,1822,1822,1822,0
20250117,103000,131365947,1822,1822,1822,1822,0
20250117,102900,131365947,1822,1822,1822,1822,1
20250117,102800,131364125,1821,1821,1821,1821,1
20250117,102700,131362304,1821,1821,1821,1821,0
20250117,102600,131362304,1821,1821,1821,1821,2994
20250117,102500,125910230,1821,1821,1821,1821,0
20250117,102400,125910230,1821,1821,1821,1821,161
20250117,102300,125617049,1822,1822,1822,1822,0
20250117,102200,125617049,1822,1822,1822,1822,0
20250117,102100,125617049,1822,1822,1822,1822,0
20250117,102000,125617049,1822,1822,1822,1822,0
20250117,101900,125617049,1822,1824,1824,1821,112
20250117,101800,125413093,1823,1824,1824,1823,150
20250117,101700,125139593,1825,1825,1825,1825,105
20250117,101600,124947968,1825,1825,1825,1825,1
20250117,101500,124946143,1821,1821,1821,1821,0
20250117,101400,124946143,1821,1821,1821,1821,117
20250117,101300,124733086,1825,1825,1825,1825,50
20250117,101200,124641836,1825,1825,1825,1825,0
20250117,101100,124641836,1825,1825,1825,1825,0
20250117,101000,124641836,1825,1825,1825,1825,2
20250117,100900,124638186,1822,1822,1822,1822,3196
20250117,100800,118815074,1822,1822,1822,1822,0
20250117,100700,118815074,1822,1822,1822,1822,11
20250117,100600,118795032,1822,1822,1822,1822,1
20250117,100500,118793210,1817,1822,1822,1817,5007
20250117,100400,109693250,1822,1820,1822,1817,10010
20250117,100300,91492297,1820,1822,1822,1820,304
20250117,100200,90939009,1822,1822,1822,1822,0
20250117,100100,90939009,1822,1822,1822,1822,0
20250117,100000,90939009,1822,1822,1822,1822,0
20250117,095900,90939009,1822,1822,1822,1822,1
20250117,095800,90937187,1820,1820,1820,1820,900
20250117,095700,89299187,1822,1822,1822,1822,50
20250117,095600,89208087,1823,1823,1823,1822,344
20250117,095500,88581076,1826,1826,1826,1826,1
20250117,095400,88579250,1825,1825,1825,1825,0
20250117,095300,88579250,1825,1825,1825,1825,0
20250117,095200,88579250,1825,1825,1825,1825,40
20250117,095100,88506250,1826,1826,1826,1826,0
20250117,095000,88506250,1826,1826,1826,1826,0
20250117,094900,88506250,1826,1826,1826,1826,1300
20250117,094800,86132450,1823,1823,1823,1823,0
20250117,094700,86132450,1823,1826,1826,1823,15
20250117,094600,86105090,1826,1826,1826,1826,50
20250117,094500,86013790,1826,1826,1826,1826,0
20250117,094400,86013790,1826,1823,1826,1823,171
20250117,094300,85701844,1826,1826,1826,1826,0
20250117,094200,85701844,1826,1820,1826,1820,5934
20250117,094100,74901958,1820,1819,1820,1819,504
20250117,094000,73985179,1819,1818,1819,1817,1950
20250117,093900,70440080,1818,1822,1822,1817,5197
20250117,093800,60979103,1827,1827,1827,1827,2
20250117,093700,60975449,1822,1827,1827,1822,10266
20250117,093600,42257262,1825,1828,1828,1825,424
20250117,093500,41483458,1824,1824,1824,1824,0
20250117,093400,41483458,1824,1826,1826,1824,1000
20250117,093300,39658058,1827,1827,1827,1827,389
20250117,093200,38947355,1829,1827,1829,1825,2402
20250117,093100,34559321,1832,1832,1832,1832,0
20250117,093000,34559321,1832,1832,1832,1832,1
20250117,092900,34557489,1825,1832,1832,1825,57
20250117,092800,34453135,1833,1833,1833,1833,0
20250117,092700,34453135,1833,1833,1833,1833,0
20250117,092600,34453135,1833,1833,1833,1833,0
20250117,092500,34453135,1833,1827,1833,1826,2532
20250117,092400,29827123,1827,1826,1827,1824,129
20250117,092300,29591558,1826,1825,1826,1824,2977
20250117,092200,24158084,1828,1831,1832,1826,1509
20250117,092100,21400612,1831,1831,1832,1829,2244
20250117,092000,17296221,1828,1832,1833,1828,2321
20250117,091900,13051069,1828,1832,1832,1828,84
20250117,091800,12897381,1832,1832,1832,1832,7
20250117,091700,12884557,1832,1832,1833,1832,108
20250117,091600,12686646,1835,1835,1835,1835,0
20250117,091500,12686646,1835,1835,1835,1835,0
20250117,091400,12686646,1835,1835,1835,1835,0
20250117,091300,12686646,1835,1835,1835,1835,0
20250117,091200,12686646,1835,1835,1835,1835,1
20250117,091100,12684811,1827,1829,1829,1827,751
20250117,091000,11311430,1839,1839,1839,1839,0
20250117,090900,11311430,1839,1839,1839,1839,0
20250117,090800,11311430,1839,1839,1839,1839,0
20250117,090700,11311430,1839,1839,1839,1839,0
20250117,090600,11311430,1839,1839,1839,1839,0
20250117,090500,11311430,1839,1836,1839,1836,6
20250117,090400,11300411,1836,1836,1836,1836,0
20250117,090300,11300411,1836,1836,1836,1836,7
20250117,090200,11287559,1828,1828,1828,1828,1400
20250117,090100,8728359,1828,1831,1831,1828,3045
20250117,090000,3155226,1832,1833,1833,1832,1722