KissMeData/058820/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,194000,351774985,1804,1804,1804,1804,2292
20250121,193900,351774985,1804,1804,1804,1804,0
20250121,193800,351774985,1804,1804,1804,1804,0
20250121,193700,351774985,1804,1804,1804,1804,0
20250121,193600,351774985,1804,1804,1804,1804,0
20250121,193500,351774985,1804,1804,1804,1804,0
20250121,193400,351774985,1804,1804,1804,1804,0
20250121,193300,351774985,1804,1804,1804,1804,0
20250121,193200,351774985,1804,1804,1804,1804,0
20250121,193100,351774985,1804,1804,1804,1804,0
20250121,193000,351774985,1804,1804,1804,1804,0
20250121,192900,351774985,1804,1804,1804,1804,0
20250121,192800,351774985,1804,1804,1804,1804,0
20250121,192700,351774985,1804,1804,1804,1804,0
20250121,192600,351774985,1804,1804,1804,1804,0
20250121,192500,351774985,1804,1804,1804,1804,0
20250121,192400,351774985,1804,1804,1804,1804,0
20250121,192300,351774985,1804,1804,1804,1804,0
20250121,192200,351774985,1804,1804,1804,1804,0
20250121,192100,351774985,1804,1804,1804,1804,0
20250121,192000,351774985,1804,1804,1804,1804,0
20250121,191900,351774985,1804,1804,1804,1804,0
20250121,191800,351774985,1804,1804,1804,1804,0
20250121,191700,351774985,1804,1804,1804,1804,0
20250121,191600,351774985,1804,1804,1804,1804,0
20250121,191500,351774985,1804,1804,1804,1804,0
20250121,191400,351774985,1804,1804,1804,1804,0
20250121,191300,351774985,1804,1804,1804,1804,0
20250121,191200,351774985,1804,1804,1804,1804,0
20250121,191100,351774985,1804,1804,1804,1804,0
20250121,191000,351774985,1804,1804,1804,1804,2292
20250121,190900,351774985,1804,1804,1804,1804,0
20250121,190800,351774985,1804,1804,1804,1804,0
20250121,190700,351774985,1804,1804,1804,1804,0
20250121,190600,351774985,1804,1804,1804,1804,0
20250121,190500,351774985,1804,1804,1804,1804,0
20250121,190400,351774985,1804,1804,1804,1804,0
20250121,190300,351774985,1804,1804,1804,1804,0
20250121,190200,351774985,1804,1804,1804,1804,0
20250121,190100,351774985,1804,1804,1804,1804,0
20250121,190000,351774985,1804,1804,1804,1804,0
20250121,185900,351774985,1804,1804,1804,1804,0
20250121,185800,351774985,1804,1804,1804,1804,0
20250121,185700,351774985,1804,1804,1804,1804,0
20250121,185600,351774985,1804,1804,1804,1804,0
20250121,185500,351774985,1804,1804,1804,1804,0
20250121,185400,351774985,1804,1804,1804,1804,0
20250121,185300,351774985,1804,1804,1804,1804,0
20250121,185200,351774985,1804,1804,1804,1804,0
20250121,185100,351774985,1804,1804,1804,1804,0
20250121,185000,351774985,1804,1804,1804,1804,0
20250121,184900,351774985,1804,1804,1804,1804,0
20250121,184800,351774985,1804,1804,1804,1804,0
20250121,184700,351774985,1804,1804,1804,1804,0
20250121,184600,351774985,1804,1804,1804,1804,0
20250121,184500,351774985,1804,1804,1804,1804,0
20250121,184400,351774985,1804,1804,1804,1804,0
20250121,184300,351774985,1804,1804,1804,1804,0
20250121,184200,351774985,1804,1804,1804,1804,0
20250121,184100,351774985,1804,1804,1804,1804,0
20250121,184000,351774985,1804,1804,1804,1804,2292
20250121,183900,351774985,1804,1804,1804,1804,0
20250121,183800,351774985,1804,1804,1804,1804,0
20250121,183700,351774985,1804,1804,1804,1804,0
20250121,183600,351774985,1804,1804,1804,1804,0
20250121,183500,351774985,1804,1804,1804,1804,0
20250121,183400,351774985,1804,1804,1804,1804,0
20250121,183300,351774985,1804,1804,1804,1804,0
20250121,183200,351774985,1804,1804,1804,1804,0
20250121,183100,351774985,1804,1804,1804,1804,0
20250121,183000,351774985,1804,1804,1804,1804,0
20250121,182900,351774985,1804,1804,1804,1804,0
20250121,182800,351774985,1804,1804,1804,1804,0
20250121,182700,351774985,1804,1804,1804,1804,0
20250121,182600,351774985,1804,1804,1804,1804,0
20250121,182500,351774985,1804,1804,1804,1804,0
20250121,182400,351774985,1804,1804,1804,1804,0
20250121,182300,351774985,1804,1804,1804,1804,0
20250121,182200,351774985,1804,1804,1804,1804,0
20250121,182100,351774985,1804,1804,1804,1804,0
20250121,182000,351774985,1804,1804,1804,1804,0
20250121,181900,351774985,1804,1804,1804,1804,0
20250121,181800,351774985,1804,1804,1804,1804,0
20250121,181700,351774985,1804,1804,1804,1804,0
20250121,181600,351774985,1804,1804,1804,1804,0
20250121,181500,351774985,1804,1804,1804,1804,0
20250121,181400,351774985,1804,1804,1804,1804,0
20250121,181300,351774985,1804,1804,1804,1804,0
20250121,181200,351774985,1804,1804,1804,1804,0
20250121,181100,351774985,1804,1804,1804,1804,0
20250121,181000,351774985,1804,1804,1804,1804,2292
20250121,180900,351774985,1804,1804,1804,1804,0
20250121,180800,351774985,1804,1804,1804,1804,0
20250121,180700,351774985,1804,1804,1804,1804,0
20250121,180600,351774985,1804,1804,1804,1804,0
20250121,180500,351774985,1804,1804,1804,1804,0
20250121,180400,351774985,1804,1804,1804,1804,0
20250121,180300,351774985,1804,1804,1804,1804,0
20250121,180200,351774985,1804,1804,1804,1804,0
20250121,180100,351774985,1804,1804,1804,1804,0
20250121,180000,351774985,1804,1804,1804,1804,0
20250121,175900,351774985,1804,1804,1804,1804,0
20250121,175800,351774985,1804,1804,1804,1804,0
20250121,175700,351774985,1804,1804,1804,1804,0
20250121,175600,351774985,1804,1804,1804,1804,0
20250121,175500,351774985,1804,1804,1804,1804,0
20250121,175400,351774985,1804,1804,1804,1804,0
20250121,175300,351774985,1804,1804,1804,1804,0
20250121,175200,351774985,1804,1804,1804,1804,0
20250121,175100,351774985,1804,1804,1804,1804,0
20250121,175000,351774985,1804,1804,1804,1804,0
20250121,174900,351774985,1804,1804,1804,1804,0
20250121,174800,351774985,1804,1804,1804,1804,0
20250121,174700,351774985,1804,1804,1804,1804,0
20250121,174600,351774985,1804,1804,1804,1804,0
20250121,174500,351774985,1804,1804,1804,1804,0
20250121,174400,351774985,1804,1804,1804,1804,0
20250121,174300,351774985,1804,1804,1804,1804,0
20250121,174200,351774985,1804,1804,1804,1804,0
20250121,174100,351774985,1804,1804,1804,1804,0
20250121,174000,351774985,1804,1804,1804,1804,2292
20250121,173900,351774985,1804,1804,1804,1804,0
20250121,173800,351774985,1804,1804,1804,1804,0
20250121,173700,351774985,1804,1804,1804,1804,0
20250121,173600,351774985,1804,1804,1804,1804,0
20250121,173500,351774985,1804,1804,1804,1804,0
20250121,173400,351774985,1804,1804,1804,1804,0
20250121,173300,351774985,1804,1804,1804,1804,0
20250121,173200,351774985,1804,1804,1804,1804,0
20250121,173100,351774985,1804,1804,1804,1804,0
20250121,173000,351774985,1804,1804,1804,1804,0
20250121,172900,351774985,1804,1804,1804,1804,0
20250121,172800,351774985,1804,1804,1804,1804,0
20250121,172700,351774985,1804,1804,1804,1804,0
20250121,172600,351774985,1804,1804,1804,1804,0
20250121,172500,351774985,1804,1804,1804,1804,0
20250121,172400,351774985,1804,1804,1804,1804,0
20250121,172300,351774985,1804,1804,1804,1804,0
20250121,172200,351774985,1804,1804,1804,1804,0
20250121,172100,351774985,1804,1804,1804,1804,0
20250121,172000,351774985,1804,1804,1804,1804,0
20250121,171900,351774985,1804,1804,1804,1804,0
20250121,171800,351774985,1804,1804,1804,1804,0
20250121,171700,351774985,1804,1804,1804,1804,0
20250121,171600,351774985,1804,1804,1804,1804,0
20250121,171500,351774985,1804,1804,1804,1804,0
20250121,171400,351774985,1804,1804,1804,1804,0
20250121,171300,351774985,1804,1804,1804,1804,0
20250121,171200,351774985,1804,1804,1804,1804,0
20250121,171100,351774985,1804,1804,1804,1804,0
20250121,171000,351774985,1804,1804,1804,1804,2292
20250121,170900,351774985,1804,1804,1804,1804,0
20250121,170800,351774985,1804,1804,1804,1804,0
20250121,170700,351774985,1804,1804,1804,1804,0
20250121,170600,351774985,1804,1804,1804,1804,0
20250121,170500,351774985,1804,1804,1804,1804,0
20250121,170400,351774985,1804,1804,1804,1804,0
20250121,170300,351774985,1804,1804,1804,1804,0
20250121,170200,351774985,1804,1804,1804,1804,0
20250121,170100,351774985,1804,1804,1804,1804,0
20250121,170000,351774985,1804,1804,1804,1804,0
20250121,165900,351774985,1804,1804,1804,1804,0
20250121,165800,351774985,1804,1804,1804,1804,0
20250121,165700,351774985,1804,1804,1804,1804,0
20250121,165600,351774985,1804,1804,1804,1804,0
20250121,165500,351774985,1804,1804,1804,1804,0
20250121,165400,351774985,1804,1804,1804,1804,0
20250121,165300,351774985,1804,1804,1804,1804,0
20250121,165200,351774985,1804,1804,1804,1804,0
20250121,165100,351774985,1804,1804,1804,1804,0
20250121,165000,351774985,1804,1804,1804,1804,0
20250121,164900,351774985,1804,1804,1804,1804,0
20250121,164800,351774985,1804,1804,1804,1804,0
20250121,164700,351774985,1804,1804,1804,1804,0
20250121,164600,351774985,1804,1804,1804,1804,0
20250121,164500,351774985,1804,1804,1804,1804,0
20250121,164400,351774985,1804,1804,1804,1804,0
20250121,164300,351774985,1804,1804,1804,1804,0
20250121,164200,351774985,1804,1804,1804,1804,0
20250121,164100,351774985,1804,1804,1804,1804,0
20250121,164000,351774985,1804,1804,1804,1804,2292
20250121,163900,351774985,1804,1804,1804,1804,0
20250121,163800,351774985,1804,1804,1804,1804,0
20250121,163700,351774985,1804,1804,1804,1804,0
20250121,163600,351774985,1804,1804,1804,1804,0
20250121,163500,351774985,1804,1804,1804,1804,0
20250121,163400,351774985,1804,1804,1804,1804,0
20250121,163300,351774985,1804,1804,1804,1804,0
20250121,163200,351774985,1804,1804,1804,1804,0
20250121,163100,351774985,1804,1804,1804,1804,0
20250121,163000,351774985,1804,1804,1804,1804,0
20250121,162900,351774985,1804,1804,1804,1804,0
20250121,162800,351774985,1804,1804,1804,1804,0
20250121,162700,351774985,1804,1804,1804,1804,0
20250121,162600,351774985,1804,1804,1804,1804,0
20250121,162500,351774985,1804,1804,1804,1804,0
20250121,162400,351774985,1804,1804,1804,1804,0
20250121,162300,351774985,1804,1804,1804,1804,0
20250121,162200,351774985,1804,1804,1804,1804,0
20250121,162100,351774985,1804,1804,1804,1804,0
20250121,162000,351774985,1804,1804,1804,1804,0
20250121,161900,351774985,1804,1804,1804,1804,0
20250121,161800,351774985,1804,1804,1804,1804,0
20250121,161700,351774985,1804,1804,1804,1804,0
20250121,161600,351774985,1804,1804,1804,1804,0
20250121,161500,351774985,1804,1804,1804,1804,0
20250121,161400,351774985,1804,1804,1804,1804,0
20250121,161300,351774985,1804,1804,1804,1804,0
20250121,161200,351774985,1804,1804,1804,1804,0
20250121,161100,351774985,1804,1804,1804,1804,0
20250121,161000,351774985,1804,1804,1804,1804,2292
20250121,160900,351774985,1804,1804,1804,1804,0
20250121,160800,351774985,1804,1804,1804,1804,0
20250121,160700,351774985,1804,1804,1804,1804,0
20250121,160600,351774985,1804,1804,1804,1804,0
20250121,160500,351774985,1804,1804,1804,1804,0
20250121,160400,351774985,1804,1804,1804,1804,0
20250121,160300,351774985,1804,1804,1804,1804,0
20250121,160200,351774985,1804,1804,1804,1804,0
20250121,160100,351774985,1804,1804,1804,1804,0
20250121,160000,351774985,1804,1804,1804,1804,0
20250121,155900,351774985,1804,1804,1804,1804,0
20250121,155800,351774985,1804,1804,1804,1804,0
20250121,155700,351774985,1804,1804,1804,1804,0
20250121,155600,351774985,1804,1804,1804,1804,0
20250121,155500,351774985,1804,1804,1804,1804,0
20250121,155400,351774985,1804,1804,1804,1804,0
20250121,155300,351774985,1804,1804,1804,1804,0
20250121,155200,351774985,1804,1804,1804,1804,0
20250121,155100,351774985,1804,1804,1804,1804,0
20250121,155000,351774985,1804,1804,1804,1804,0
20250121,154900,351774985,1804,1804,1804,1804,0
20250121,154800,351774985,1804,1804,1804,1804,0
20250121,154700,351774985,1804,1804,1804,1804,0
20250121,154600,351774985,1804,1804,1804,1804,0
20250121,154500,351774985,1804,1804,1804,1804,0
20250121,154400,351774985,1804,1804,1804,1804,0
20250121,154300,351774985,1804,1804,1804,1804,0
20250121,154200,351774985,1804,1804,1804,1804,0
20250121,154100,351774985,1804,1804,1804,1804,0
20250121,154000,351774985,1804,1804,1804,1804,2292
20250121,153900,351774985,1804,1804,1804,1804,0
20250121,153800,351774985,1804,1804,1804,1804,0
20250121,153700,351774985,1804,1804,1804,1804,0
20250121,153600,351774985,1804,1804,1804,1804,0
20250121,153500,351774985,1804,1804,1804,1804,0
20250121,153400,351774985,1804,1804,1804,1804,0
20250121,153300,351774985,1804,1804,1804,1804,0
20250121,153200,351774985,1804,1804,1804,1804,0
20250121,153100,351774985,1804,1804,1804,1804,0
20250121,153000,351774985,1804,1804,1804,1804,2292
20250121,152900,347640217,1804,1804,1804,1804,0
20250121,152800,347640217,1804,1804,1804,1804,0
20250121,152700,347640217,1804,1804,1804,1804,0
20250121,152600,347640217,1804,1804,1804,1804,0
20250121,152500,347640217,1804,1804,1804,1804,0
20250121,152400,347640217,1804,1804,1804,1804,0
20250121,152300,347640217,1804,1804,1804,1804,0
20250121,152200,347640217,1804,1804,1804,1804,0
20250121,152100,347640217,1804,1804,1804,1804,0
20250121,152000,347640217,1804,1804,1804,1804,0
20250121,151900,347640217,1804,1804,1804,1804,19
20250121,151800,347605941,1804,1803,1804,1803,2051
20250121,151700,343907970,1802,1802,1802,1802,307
20250121,151600,343354756,1802,1802,1802,1802,0
20250121,151500,343354756,1802,1803,1804,1802,87
20250121,151400,343197915,1803,1803,1803,1803,267
20250121,151300,342716514,1804,1804,1804,1804,0
20250121,151200,342716514,1804,1803,1804,1803,379
20250121,151100,342033169,1804,1804,1804,1804,0
20250121,151000,342033169,1804,1804,1804,1804,0
20250121,150900,342033169,1804,1804,1804,1804,1
20250121,150800,342031365,1804,1804,1804,1804,0
20250121,150700,342031365,1804,1803,1804,1800,1143
20250121,150600,339970639,1803,1801,1803,1801,710
20250121,150500,338691889,1801,1801,1801,1801,1
20250121,150400,338690088,1800,1801,1801,1800,2732
20250121,150300,333772477,1800,1800,1800,1800,1101
20250121,150200,331790677,1801,1801,1801,1801,1
20250121,150100,331788876,1800,1800,1800,1800,0
20250121,150000,331788876,1800,1800,1800,1800,0
20250121,145900,331788876,1800,1800,1800,1800,0
20250121,145800,331788876,1800,1800,1800,1800,5
20250121,145700,331779876,1800,1799,1800,1799,2008
20250121,145600,328165484,1800,1800,1800,1800,15
20250121,145500,328138484,1800,1800,1800,1800,0
20250121,145400,328138484,1800,1800,1800,1800,0
20250121,145300,328138484,1800,1800,1800,1800,20
20250121,145200,328102484,1800,1800,1800,1800,21
20250121,145100,328064684,1799,1799,1799,1799,105
20250121,145000,327875789,1799,1799,1799,1799,310
20250121,144900,327318099,1799,1799,1800,1799,1845
20250121,144800,323998926,1801,1801,1801,1800,810
20250121,144700,322540915,1801,1800,1801,1800,4266
20250121,144600,314862097,1801,1803,1803,1801,4126
20250121,144500,307431164,1801,1801,1801,1801,0
20250121,144400,307431164,1801,1801,1801,1801,0
20250121,144300,307431164,1801,1801,1801,1801,1
20250121,144200,307429363,1803,1801,1803,1801,91
20250121,144100,307265470,1803,1803,1803,1803,0
20250121,144000,307265470,1803,1803,1803,1803,1
20250121,143900,307263667,1801,1801,1801,1801,62
20250121,143800,307152005,1803,1804,1804,1801,4355
20250121,143700,299295884,1808,1808,1808,1808,0
20250121,143600,299295884,1808,1808,1808,1808,5
20250121,143500,299286844,1808,1808,1808,1808,0
20250121,143400,299286844,1808,1807,1808,1807,104
20250121,143300,299098912,1808,1808,1808,1808,0
20250121,143200,299098912,1808,1805,1808,1805,1351
20250121,143100,296660354,1808,1808,1808,1808,1
20250121,143000,296658546,1805,1805,1805,1805,0
20250121,142900,296658546,1805,1805,1805,1805,101
20250121,142800,296476241,1808,1808,1808,1808,0
20250121,142700,296476241,1808,1808,1808,1808,0
20250121,142600,296476241,1808,1808,1808,1808,90
20250121,142500,296313521,1808,1808,1808,1808,0
20250121,142400,296313521,1808,1808,1808,1808,1
20250121,142300,296311713,1804,1804,1804,1804,0
20250121,142200,296311713,1804,1804,1804,1804,82
20250121,142100,296163785,1808,1808,1808,1808,8
20250121,142000,296149321,1808,1808,1808,1808,28
20250121,141900,296098697,1808,1808,1808,1808,0
20250121,141800,296098697,1808,1808,1808,1808,0
20250121,141700,296098697,1808,1806,1808,1805,217
20250121,141600,295707001,1808,1808,1808,1808,0
20250121,141500,295707001,1808,1808,1808,1808,100
20250121,141400,295526201,1808,1808,1808,1808,100
20250121,141300,295345401,1808,1808,1808,1808,0
20250121,141200,295345401,1808,1808,1808,1808,0
20250121,141100,295345401,1808,1808,1808,1808,0
20250121,141000,295345401,1808,1808,1808,1808,18
20250121,140900,295312857,1808,1808,1808,1808,12
20250121,140800,295291161,1808,1808,1808,1808,0
20250121,140700,295291161,1808,1808,1808,1808,0
20250121,140600,295291161,1808,1808,1808,1808,0
20250121,140500,295291161,1808,1808,1808,1806,126
20250121,140400,295063543,1806,1807,1807,1806,130
20250121,140300,294828663,1808,1808,1808,1808,0
20250121,140200,294828663,1808,1808,1808,1808,0
20250121,140100,294828663,1808,1808,1808,1808,0
20250121,140000,294828663,1808,1808,1808,1808,0
20250121,135900,294828663,1808,1808,1808,1808,22
20250121,135800,294788887,1808,1808,1808,1808,0
20250121,135700,294788887,1808,1808,1808,1808,0
20250121,135600,294788887,1808,1808,1808,1808,0
20250121,135500,294788887,1808,1807,1808,1807,2000
20250121,135400,291173386,1808,1808,1808,1808,0
20250121,135300,291173386,1808,1807,1808,1804,116
20250121,135200,290963772,1808,1808,1808,1808,0
20250121,135100,290963772,1808,1803,1808,1803,74
20250121,135000,290830098,1806,1803,1806,1803,2
20250121,134900,290826489,1805,1806,1807,1805,5001
20250121,134800,281789686,1807,1807,1807,1807,0
20250121,134700,281789686,1807,1805,1807,1805,2413
20250121,134600,277429421,1805,1802,1805,1802,3502
20250121,134500,271116212,1802,1803,1803,1802,2
20250121,134400,271112607,1802,1802,1802,1802,0
20250121,134300,271112607,1802,1802,1802,1802,101
20250121,134200,270930605,1802,1802,1802,1802,1800
20250121,134100,267687005,1802,1802,1802,1802,100
20250121,134000,267506805,1801,1800,1801,1800,3507
20250121,133900,261193028,1801,1801,1801,1801,0
20250121,133800,261193028,1801,1800,1801,1799,84
20250121,133700,261041832,1801,1801,1801,1801,0
20250121,133600,261041832,1801,1801,1801,1801,0
20250121,133500,261041832,1801,1801,1801,1801,0
20250121,133400,261041832,1801,1801,1801,1801,0
20250121,133300,261041832,1801,1801,1801,1801,120
20250121,133200,260825712,1801,1801,1801,1801,0
20250121,133100,260825712,1801,1800,1801,1800,15
20250121,133000,260798711,1800,1800,1800,1800,50
20250121,132900,260708711,1800,1800,1800,1800,0
20250121,132800,260708711,1800,1800,1800,1800,8
20250121,132700,260694311,1800,1800,1800,1800,0
20250121,132600,260694311,1800,1800,1800,1800,0
20250121,132500,260694311,1800,1800,1800,1800,50
20250121,132400,260604311,1800,1800,1800,1800,51
20250121,132300,260512511,1799,1799,1799,1799,432
20250121,132200,259735343,1799,1799,1799,1799,745
20250121,132100,258395088,1799,1799,1799,1799,0
20250121,132000,258395088,1799,1800,1800,1799,806
20250121,131900,256944992,1802,1802,1802,1802,0
20250121,131800,256944992,1802,1802,1802,1802,0
20250121,131700,256944992,1802,1801,1802,1801,4
20250121,131600,256937787,1802,1802,1802,1802,3
20250121,131500,256932381,1801,1801,1801,1801,101
20250121,131400,256750480,1801,1801,1801,1801,0
20250121,131300,256750480,1801,1801,1801,1801,0
20250121,131200,256750480,1801,1801,1801,1801,0
20250121,131100,256750480,1801,1801,1801,1801,0
20250121,131000,256750480,1801,1800,1801,1800,199
20250121,130900,256392279,1800,1800,1800,1800,1001
20250121,130800,254590479,1800,1800,1800,1800,0
20250121,130700,254590479,1800,1799,1800,1799,215
20250121,130600,254203693,1800,1800,1800,1800,0
20250121,130500,254203693,1800,1800,1800,1800,0
20250121,130400,254203693,1800,1800,1800,1800,0
20250121,130300,254203693,1800,1799,1800,1799,322
20250121,130200,253624397,1800,1800,1800,1800,4
20250121,130100,253617197,1802,1802,1802,1802,0
20250121,130000,253617197,1802,1801,1802,1799,5002
20250121,125900,244614165,1801,1801,1801,1801,0
20250121,125800,244614165,1801,1802,1802,1801,481
20250121,125700,243747863,1803,1803,1803,1803,16
20250121,125600,243719015,1803,1803,1803,1803,1
20250121,125500,243717212,1803,1803,1803,1803,10
20250121,125400,243699182,1803,1803,1803,1803,0
20250121,125300,243699182,1803,1803,1803,1803,0
20250121,125200,243699182,1803,1803,1803,1803,345
20250121,125100,243077147,1805,1805,1805,1805,0
20250121,125000,243077147,1805,1805,1805,1805,0
20250121,124900,243077147,1805,1805,1805,1805,5
20250121,124800,243068122,1804,1804,1804,1804,800
20250121,124700,241624922,1804,1804,1804,1804,270
20250121,124600,241137842,1804,1804,1804,1804,128
20250121,124500,240906930,1807,1807,1807,1807,0
20250121,124400,240906930,1807,1807,1807,1807,1
20250121,124300,240905123,1808,1808,1808,1808,0
20250121,124200,240905123,1808,1808,1808,1808,0
20250121,124100,240905123,1808,1808,1808,1808,2
20250121,124000,240901507,1808,1808,1808,1808,0
20250121,123900,240901507,1808,1808,1808,1808,0
20250121,123800,240901507,1808,1809,1809,1805,2007
20250121,123700,237278865,1805,1807,1807,1805,3000
20250121,123600,231862449,1809,1810,1810,1809,432
20250121,123500,231080941,1811,1811,1811,1811,0
20250121,123400,231080941,1811,1811,1811,1811,0
20250121,123300,231080941,1811,1811,1811,1811,0
20250121,123200,231080941,1811,1811,1811,1811,0
20250121,123100,231080941,1811,1811,1811,1811,307
20250121,123000,230524964,1811,1810,1811,1810,1073
20250121,122900,228581995,1810,1810,1810,1810,0
20250121,122800,228581995,1810,1810,1810,1810,0
20250121,122700,228581995,1810,1810,1810,1810,0
20250121,122600,228581995,1810,1810,1810,1810,0
20250121,122500,228581995,1810,1810,1810,1810,0
20250121,122400,228581995,1810,1810,1810,1810,1
20250121,122300,228580185,1807,1807,1807,1807,0
20250121,122200,228580185,1807,1807,1807,1807,1136
20250121,122100,226527433,1808,1808,1808,1808,0
20250121,122000,226527433,1808,1808,1808,1808,1
20250121,121900,226525625,1808,1807,1808,1807,2
20250121,121800,226522010,1806,1806,1806,1806,0
20250121,121700,226522010,1806,1806,1806,1806,120
20250121,121600,226305290,1808,1808,1808,1808,1
20250121,121500,226303482,1807,1807,1807,1807,50
20250121,121400,226213132,1808,1808,1808,1808,18
20250121,121300,226180588,1809,1809,1809,1809,0
20250121,121200,226180588,1809,1809,1809,1809,0
20250121,121100,226180588,1809,1808,1809,1808,100
20250121,121000,225999786,1806,1806,1806,1806,0
20250121,120900,225999786,1806,1806,1806,1806,0
20250121,120800,225999786,1806,1807,1807,1806,100
20250121,120700,225819182,1808,1808,1808,1808,9
20250121,120600,225802910,1808,1808,1808,1808,144
20250121,120500,225542558,1810,1810,1810,1810,0
20250121,120400,225542558,1810,1810,1810,1810,0
20250121,120300,225542558,1810,1810,1810,1810,0
20250121,120200,225542558,1810,1810,1810,1810,0
20250121,120100,225542558,1810,1810,1810,1810,0
20250121,120000,225542558,1810,1810,1810,1810,0
20250121,115900,225542558,1810,1810,1810,1810,0
20250121,115800,225542558,1810,1810,1810,1810,0
20250121,115700,225542558,1810,1810,1810,1810,1
20250121,115600,225540748,1808,1808,1808,1808,100
20250121,115500,225359948,1808,1808,1808,1808,1
20250121,115400,225358140,1812,1812,1812,1812,0
20250121,115300,225358140,1812,1812,1812,1812,0
20250121,115200,225358140,1812,1811,1812,1810,1659
20250121,115100,222353692,1811,1811,1811,1811,1
20250121,115000,222351881,1810,1810,1810,1810,1
20250121,114900,222350071,1813,1811,1813,1811,3
20250121,114800,222344636,1810,1810,1810,1810,2259
20250121,114700,218255846,1810,1810,1810,1810,0
20250121,114600,218255846,1810,1810,1810,1810,0
20250121,114500,218255846,1810,1810,1810,1810,0
20250121,114400,218255846,1810,1807,1810,1807,2731
20250121,114300,213318696,1807,1807,1807,1807,250
20250121,114200,212866946,1808,1807,1808,1807,2297
20250121,114100,208716184,1807,1807,1807,1807,0
20250121,114000,208716184,1807,1807,1807,1807,0
20250121,113900,208716184,1807,1806,1807,1806,1256
20250121,113800,206447847,1807,1806,1807,1806,3954
20250121,113700,199306922,1807,1808,1808,1807,2815
20250121,113600,194219616,1811,1808,1811,1808,925
20250121,113500,192547213,1807,1809,1809,1807,57
20250121,113400,192444206,1811,1811,1811,1811,0
20250121,113300,192444206,1811,1811,1811,1811,0
20250121,113200,192444206,1811,1811,1811,1811,0
20250121,113100,192444206,1811,1811,1811,1811,0
20250121,113000,192444206,1811,1810,1811,1810,100
20250121,112900,192263202,1810,1811,1811,1810,106
20250121,112800,192071341,1812,1812,1812,1812,13
20250121,112700,192047785,1812,1812,1812,1812,0
20250121,112600,192047785,1812,1811,1812,1811,304
20250121,112500,191497240,1811,1807,1811,1807,4433
20250121,112400,183473652,1807,1807,1807,1807,0
20250121,112300,183473652,1807,1807,1807,1807,0
20250121,112200,183473652,1807,1807,1807,1807,0
20250121,112100,183473652,1807,1807,1807,1807,3781
20250121,112000,176641385,1806,1805,1806,1800,7262
20250121,111900,163559139,1807,1807,1807,1807,501
20250121,111800,162653832,1807,1807,1807,1807,0
20250121,111700,162653832,1807,1807,1807,1807,0
20250121,111600,162653832,1807,1807,1807,1807,2
20250121,111500,162650218,1805,1805,1805,1805,6
20250121,111400,162639388,1807,1807,1807,1807,0
20250121,111300,162639388,1807,1807,1807,1807,0
20250121,111200,162639388,1807,1807,1807,1807,0
20250121,111100,162639388,1807,1807,1807,1807,0
20250121,111000,162639388,1807,1807,1807,1807,840
20250121,110900,161121508,1808,1808,1808,1808,0
20250121,110800,161121508,1808,1806,1808,1806,2
20250121,110700,161117894,1801,1805,1805,1800,10050
20250121,110600,143015498,1805,1805,1805,1805,800
20250121,110500,141571498,1805,1805,1805,1805,0
20250121,110400,141571498,1805,1805,1805,1805,1000
20250121,110300,139766498,1805,1804,1805,1804,610
20250121,110200,138665458,1805,1805,1805,1805,211
20250121,110100,138284603,1808,1808,1808,1808,0
20250121,110000,138284603,1808,1806,1808,1806,4
20250121,105900,138277375,1808,1808,1808,1808,0
20250121,105800,138277375,1808,1808,1808,1808,0
20250121,105700,138277375,1808,1808,1808,1808,0
20250121,105600,138277375,1808,1808,1808,1808,0
20250121,105500,138277375,1808,1805,1808,1805,2
20250121,105400,138273762,1805,1805,1805,1805,3
20250121,105300,138268347,1809,1809,1809,1809,100
20250121,105200,138087447,1810,1810,1810,1810,100
20250121,105100,137906447,1810,1810,1810,1810,1
20250121,105000,137904637,1805,1805,1805,1805,0
20250121,104900,137904637,1805,1805,1805,1805,0
20250121,104800,137904637,1805,1805,1805,1805,0
20250121,104700,137904637,1805,1806,1806,1805,2795
20250121,104600,132857144,1810,1810,1810,1810,0
20250121,104500,132857144,1810,1810,1810,1810,5
20250121,104400,132848094,1812,1812,1812,1812,0
20250121,104300,132848094,1812,1812,1812,1812,0
20250121,104200,132848094,1812,1812,1812,1812,0
20250121,104100,132848094,1812,1812,1812,1812,0
20250121,104000,132848094,1812,1812,1812,1812,0
20250121,103900,132848094,1812,1812,1812,1812,0
20250121,103800,132848094,1812,1812,1812,1812,1
20250121,103700,132846282,1808,1808,1808,1808,2326
20250121,103600,128640874,1812,1812,1812,1812,30
20250121,103500,128586514,1812,1812,1812,1812,0
20250121,103400,128586514,1812,1809,1812,1809,531
20250121,103300,127625932,1813,1813,1813,1813,1334
20250121,103200,125207390,1813,1813,1813,1813,666
20250121,103100,123999932,1813,1813,1813,1813,1
20250121,103000,123998119,1812,1813,1813,1812,371
20250121,102900,123325864,1809,1812,1812,1809,2008
20250121,102800,119693358,1813,1813,1813,1813,0
20250121,102700,119693358,1813,1812,1813,1812,2
20250121,102600,119689733,1813,1813,1813,1813,16
20250121,102500,119660725,1813,1813,1813,1813,2
20250121,102400,119657099,1812,1813,1813,1812,100
20250121,102300,119475849,1813,1813,1813,1813,0
20250121,102200,119475849,1813,1813,1813,1813,0
20250121,102100,119475849,1813,1813,1813,1813,0
20250121,102000,119475849,1813,1813,1813,1810,572
20250121,101900,118439000,1814,1813,1814,1813,414
20250121,101800,117688417,1813,1813,1813,1813,2000
20250121,101700,114062417,1813,1813,1813,1813,0
20250121,101600,114062417,1813,1811,1813,1811,1700
20250121,101500,110982854,1811,1810,1811,1810,150
20250121,101400,110711349,1810,1810,1810,1810,7
20250121,101300,110698679,1810,1810,1810,1810,130
20250121,101200,110463379,1811,1811,1811,1811,5
20250121,101100,110454324,1811,1811,1811,1811,1
20250121,101000,110452513,1811,1811,1811,1811,1
20250121,100900,110450702,1810,1810,1810,1810,53
20250121,100800,110354772,1813,1813,1813,1813,0
20250121,100700,110354772,1813,1813,1813,1813,142
20250121,100600,110097326,1813,1812,1813,1812,1450
20250121,100500,107468675,1812,1811,1813,1811,115
20250121,100400,107260300,1811,1811,1811,1811,970
20250121,100300,105503630,1811,1811,1811,1811,0
20250121,100200,105503630,1811,1811,1811,1811,0
20250121,100100,105503630,1811,1811,1811,1811,0
20250121,100000,105503630,1811,1811,1811,1811,0
20250121,095900,105503630,1811,1811,1811,1811,0
20250121,095800,105503630,1811,1809,1811,1809,102
20250121,095700,105319110,1813,1812,1813,1812,100
20250121,095600,105137903,1813,1813,1813,1813,146
20250121,095500,104873205,1813,1811,1813,1811,1714
20250121,095400,101768863,1813,1813,1813,1813,0
20250121,095300,101768863,1813,1813,1813,1813,0
20250121,095200,101768863,1813,1813,1813,1813,0
20250121,095100,101768863,1813,1813,1813,1813,0
20250121,095000,101768863,1813,1809,1813,1803,3678
20250121,094900,95122748,1810,1811,1811,1810,290
20250121,094800,94597686,1813,1812,1813,1812,111
20250121,094700,94396553,1814,1813,1814,1813,2280
20250121,094600,90262912,1813,1815,1815,1813,111
20250121,094500,90061577,1815,1815,1815,1814,91
20250121,094400,89896496,1815,1815,1815,1815,5
20250121,094300,89887421,1815,1815,1815,1813,40
20250121,094200,89814881,1817,1817,1817,1817,0
20250121,094100,89814881,1817,1817,1817,1817,0
20250121,094000,89814881,1817,1817,1817,1817,0
20250121,093900,89814881,1817,1817,1817,1817,0
20250121,093800,89814881,1817,1817,1817,1817,375
20250121,093700,89133506,1817,1814,1817,1813,158
20250121,093600,88847006,1814,1816,1818,1814,303
20250121,093500,88296789,1819,1819,1819,1819,0
20250121,093400,88296789,1819,1819,1819,1819,0
20250121,093300,88296789,1819,1818,1819,1818,9
20250121,093200,88280423,1819,1819,1819,1818,167
20250121,093100,87976723,1819,1819,1819,1819,3
20250121,093000,87971266,1819,1819,1819,1819,0
20250121,092900,87971266,1819,1816,1819,1816,54
20250121,092800,87873099,1820,1818,1820,1818,375
20250121,092700,87191329,1820,1820,1820,1820,14
20250121,092600,87165849,1820,1820,1821,1820,555
20250121,092500,86155748,1824,1824,1824,1824,12
20250121,092400,86133860,1824,1823,1824,1823,100
20250121,092300,85951480,1824,1824,1824,1824,0
20250121,092200,85951480,1824,1824,1824,1824,502
20250121,092100,85035832,1822,1820,1822,1819,4248
20250121,092000,77301830,1821,1821,1821,1821,150
20250121,091900,77028680,1821,1821,1821,1818,3531
20250121,091800,70604729,1821,1822,1822,1818,3348
20250121,091700,64516275,1822,1821,1823,1821,332
20250121,091600,63911338,1821,1818,1821,1815,4218
20250121,091500,56245812,1816,1818,1818,1816,508
20250121,091400,55323255,1819,1819,1819,1819,1
20250121,091300,55321436,1818,1815,1818,1814,6742
20250121,091200,43086280,1817,1817,1817,1817,0
20250121,091100,43086280,1817,1817,1818,1817,633
20250121,091000,41936021,1817,1814,1817,1814,695
20250121,090900,40675153,1817,1817,1817,1817,10
20250121,090800,40656983,1818,1818,1818,1818,1
20250121,090700,40655165,1820,1815,1820,1815,2192
20250121,090600,36668111,1818,1812,1818,1812,14783
20250121,090500,9853694,1812,1812,1814,1812,1291
20250121,090400,7511971,1813,1806,1814,1806,3819
20250121,090300,604694,1806,1806,1806,1806,2
20250121,090200,601082,1805,1805,1805,1803,248
20250121,090100,153592,1805,1805,1805,1805,0
20250121,090000,153592,1805,1807,1807,1805,85