KissMeData/069460/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,194800,272122108,1174,1174,1174,1174,15116
20250121,194700,272122108,1174,1174,1174,1174,0
20250121,194600,272122108,1174,1174,1174,1174,0
20250121,194500,272122108,1174,1174,1174,1174,0
20250121,194400,272122108,1174,1174,1174,1174,0
20250121,194300,272122108,1174,1174,1174,1174,0
20250121,194200,272122108,1174,1174,1174,1174,0
20250121,194100,272122108,1174,1174,1174,1174,0
20250121,194000,272122108,1174,1174,1174,1174,0
20250121,193900,272122108,1174,1174,1174,1174,0
20250121,193800,272122108,1174,1174,1174,1174,0
20250121,193700,272122108,1174,1174,1174,1174,0
20250121,193600,272122108,1174,1174,1174,1174,0
20250121,193500,272122108,1174,1174,1174,1174,0
20250121,193400,272122108,1174,1174,1174,1174,0
20250121,193300,272122108,1174,1174,1174,1174,0
20250121,193200,272122108,1174,1174,1174,1174,0
20250121,193100,272122108,1174,1174,1174,1174,0
20250121,193000,272122108,1174,1174,1174,1174,0
20250121,192900,272122108,1174,1174,1174,1174,0
20250121,192800,272122108,1174,1174,1174,1174,0
20250121,192700,272122108,1174,1174,1174,1174,0
20250121,192600,272122108,1174,1174,1174,1174,0
20250121,192500,272122108,1174,1174,1174,1174,0
20250121,192400,272122108,1174,1174,1174,1174,0
20250121,192300,272122108,1174,1174,1174,1174,0
20250121,192200,272122108,1174,1174,1174,1174,0
20250121,192100,272122108,1174,1174,1174,1174,0
20250121,192000,272122108,1174,1174,1174,1174,0
20250121,191900,272122108,1174,1174,1174,1174,0
20250121,191800,272122108,1174,1174,1174,1174,15116
20250121,191700,272122108,1174,1174,1174,1174,0
20250121,191600,272122108,1174,1174,1174,1174,0
20250121,191500,272122108,1174,1174,1174,1174,0
20250121,191400,272122108,1174,1174,1174,1174,0
20250121,191300,272122108,1174,1174,1174,1174,0
20250121,191200,272122108,1174,1174,1174,1174,0
20250121,191100,272122108,1174,1174,1174,1174,0
20250121,191000,272122108,1174,1174,1174,1174,0
20250121,190900,272122108,1174,1174,1174,1174,0
20250121,190800,272122108,1174,1174,1174,1174,0
20250121,190700,272122108,1174,1174,1174,1174,0
20250121,190600,272122108,1174,1174,1174,1174,0
20250121,190500,272122108,1174,1174,1174,1174,0
20250121,190400,272122108,1174,1174,1174,1174,0
20250121,190300,272122108,1174,1174,1174,1174,0
20250121,190200,272122108,1174,1174,1174,1174,0
20250121,190100,272122108,1174,1174,1174,1174,0
20250121,190000,272122108,1174,1174,1174,1174,0
20250121,185900,272122108,1174,1174,1174,1174,0
20250121,185800,272122108,1174,1174,1174,1174,0
20250121,185700,272122108,1174,1174,1174,1174,0
20250121,185600,272122108,1174,1174,1174,1174,0
20250121,185500,272122108,1174,1174,1174,1174,0
20250121,185400,272122108,1174,1174,1174,1174,0
20250121,185300,272122108,1174,1174,1174,1174,0
20250121,185200,272122108,1174,1174,1174,1174,0
20250121,185100,272122108,1174,1174,1174,1174,0
20250121,185000,272122108,1174,1174,1174,1174,0
20250121,184900,272122108,1174,1174,1174,1174,0
20250121,184800,272122108,1174,1174,1174,1174,15116
20250121,184700,272122108,1174,1174,1174,1174,0
20250121,184600,272122108,1174,1174,1174,1174,0
20250121,184500,272122108,1174,1174,1174,1174,0
20250121,184400,272122108,1174,1174,1174,1174,0
20250121,184300,272122108,1174,1174,1174,1174,0
20250121,184200,272122108,1174,1174,1174,1174,0
20250121,184100,272122108,1174,1174,1174,1174,0
20250121,184000,272122108,1174,1174,1174,1174,0
20250121,183900,272122108,1174,1174,1174,1174,0
20250121,183800,272122108,1174,1174,1174,1174,0
20250121,183700,272122108,1174,1174,1174,1174,0
20250121,183600,272122108,1174,1174,1174,1174,0
20250121,183500,272122108,1174,1174,1174,1174,0
20250121,183400,272122108,1174,1174,1174,1174,0
20250121,183300,272122108,1174,1174,1174,1174,0
20250121,183200,272122108,1174,1174,1174,1174,0
20250121,183100,272122108,1174,1174,1174,1174,0
20250121,183000,272122108,1174,1174,1174,1174,0
20250121,182900,272122108,1174,1174,1174,1174,0
20250121,182800,272122108,1174,1174,1174,1174,0
20250121,182700,272122108,1174,1174,1174,1174,0
20250121,182600,272122108,1174,1174,1174,1174,0
20250121,182500,272122108,1174,1174,1174,1174,0
20250121,182400,272122108,1174,1174,1174,1174,0
20250121,182300,272122108,1174,1174,1174,1174,0
20250121,182200,272122108,1174,1174,1174,1174,0
20250121,182100,272122108,1174,1174,1174,1174,0
20250121,182000,272122108,1174,1174,1174,1174,0
20250121,181900,272122108,1174,1174,1174,1174,0
20250121,181800,272122108,1174,1174,1174,1174,15116
20250121,181700,272122108,1174,1174,1174,1174,0
20250121,181600,272122108,1174,1174,1174,1174,0
20250121,181500,272122108,1174,1174,1174,1174,0
20250121,181400,272122108,1174,1174,1174,1174,0
20250121,181300,272122108,1174,1174,1174,1174,0
20250121,181200,272122108,1174,1174,1174,1174,0
20250121,181100,272122108,1174,1174,1174,1174,0
20250121,181000,272122108,1174,1174,1174,1174,0
20250121,180900,272122108,1174,1174,1174,1174,0
20250121,180800,272122108,1174,1174,1174,1174,0
20250121,180700,272122108,1174,1174,1174,1174,0
20250121,180600,272122108,1174,1174,1174,1174,0
20250121,180500,272122108,1174,1174,1174,1174,0
20250121,180400,272122108,1174,1174,1174,1174,0
20250121,180300,272122108,1174,1174,1174,1174,0
20250121,180200,272122108,1174,1174,1174,1174,0
20250121,180100,272122108,1174,1174,1174,1174,0
20250121,180000,272122108,1174,1174,1174,1174,0
20250121,175900,272122108,1174,1174,1174,1174,0
20250121,175800,272122108,1174,1174,1174,1174,0
20250121,175700,272122108,1174,1174,1174,1174,0
20250121,175600,272122108,1174,1174,1174,1174,0
20250121,175500,272122108,1174,1174,1174,1174,0
20250121,175400,272122108,1174,1174,1174,1174,0
20250121,175300,272122108,1174,1174,1174,1174,0
20250121,175200,272122108,1174,1174,1174,1174,0
20250121,175100,272122108,1174,1174,1174,1174,0
20250121,175000,272122108,1174,1174,1174,1174,0
20250121,174900,272122108,1174,1174,1174,1174,0
20250121,174800,272122108,1174,1174,1174,1174,15116
20250121,174700,272122108,1174,1174,1174,1174,0
20250121,174600,272122108,1174,1174,1174,1174,0
20250121,174500,272122108,1174,1174,1174,1174,0
20250121,174400,272122108,1174,1174,1174,1174,0
20250121,174300,272122108,1174,1174,1174,1174,0
20250121,174200,272122108,1174,1174,1174,1174,0
20250121,174100,272122108,1174,1174,1174,1174,0
20250121,174000,272122108,1174,1174,1174,1174,0
20250121,173900,272122108,1174,1174,1174,1174,0
20250121,173800,272122108,1174,1174,1174,1174,0
20250121,173700,272122108,1174,1174,1174,1174,0
20250121,173600,272122108,1174,1174,1174,1174,0
20250121,173500,272122108,1174,1174,1174,1174,0
20250121,173400,272122108,1174,1174,1174,1174,0
20250121,173300,272122108,1174,1174,1174,1174,0
20250121,173200,272122108,1174,1174,1174,1174,0
20250121,173100,272122108,1174,1174,1174,1174,0
20250121,173000,272122108,1174,1174,1174,1174,0
20250121,172900,272122108,1174,1174,1174,1174,0
20250121,172800,272122108,1174,1174,1174,1174,0
20250121,172700,272122108,1174,1174,1174,1174,0
20250121,172600,272122108,1174,1174,1174,1174,0
20250121,172500,272122108,1174,1174,1174,1174,0
20250121,172400,272122108,1174,1174,1174,1174,0
20250121,172300,272122108,1174,1174,1174,1174,0
20250121,172200,272122108,1174,1174,1174,1174,0
20250121,172100,272122108,1174,1174,1174,1174,0
20250121,172000,272122108,1174,1174,1174,1174,0
20250121,171900,272122108,1174,1174,1174,1174,0
20250121,171800,272122108,1174,1174,1174,1174,15116
20250121,171700,272122108,1174,1174,1174,1174,0
20250121,171600,272122108,1174,1174,1174,1174,0
20250121,171500,272122108,1174,1174,1174,1174,0
20250121,171400,272122108,1174,1174,1174,1174,0
20250121,171300,272122108,1174,1174,1174,1174,0
20250121,171200,272122108,1174,1174,1174,1174,0
20250121,171100,272122108,1174,1174,1174,1174,0
20250121,171000,272122108,1174,1174,1174,1174,0
20250121,170900,272122108,1174,1174,1174,1174,0
20250121,170800,272122108,1174,1174,1174,1174,0
20250121,170700,272122108,1174,1174,1174,1174,0
20250121,170600,272122108,1174,1174,1174,1174,0
20250121,170500,272122108,1174,1174,1174,1174,0
20250121,170400,272122108,1174,1174,1174,1174,0
20250121,170300,272122108,1174,1174,1174,1174,0
20250121,170200,272122108,1174,1174,1174,1174,0
20250121,170100,272122108,1174,1174,1174,1174,0
20250121,170000,272122108,1174,1174,1174,1174,0
20250121,165900,272122108,1174,1174,1174,1174,0
20250121,165800,272122108,1174,1174,1174,1174,0
20250121,165700,272122108,1174,1174,1174,1174,0
20250121,165600,272122108,1174,1174,1174,1174,0
20250121,165500,272122108,1174,1174,1174,1174,0
20250121,165400,272122108,1174,1174,1174,1174,0
20250121,165300,272122108,1174,1174,1174,1174,0
20250121,165200,272122108,1174,1174,1174,1174,0
20250121,165100,272122108,1174,1174,1174,1174,0
20250121,165000,272122108,1174,1174,1174,1174,0
20250121,164900,272122108,1174,1174,1174,1174,0
20250121,164800,272122108,1174,1174,1174,1174,15116
20250121,164700,272122108,1174,1174,1174,1174,0
20250121,164600,272122108,1174,1174,1174,1174,0
20250121,164500,272122108,1174,1174,1174,1174,0
20250121,164400,272122108,1174,1174,1174,1174,0
20250121,164300,272122108,1174,1174,1174,1174,0
20250121,164200,272122108,1174,1174,1174,1174,0
20250121,164100,272122108,1174,1174,1174,1174,0
20250121,164000,272122108,1174,1174,1174,1174,0
20250121,163900,272122108,1174,1174,1174,1174,0
20250121,163800,272122108,1174,1174,1174,1174,0
20250121,163700,272122108,1174,1174,1174,1174,0
20250121,163600,272122108,1174,1174,1174,1174,0
20250121,163500,272122108,1174,1174,1174,1174,0
20250121,163400,272122108,1174,1174,1174,1174,0
20250121,163300,272122108,1174,1174,1174,1174,0
20250121,163200,272122108,1174,1174,1174,1174,0
20250121,163100,272122108,1174,1174,1174,1174,0
20250121,163000,272122108,1174,1174,1174,1174,0
20250121,162900,272122108,1174,1174,1174,1174,0
20250121,162800,272122108,1174,1174,1174,1174,0
20250121,162700,272122108,1174,1174,1174,1174,0
20250121,162600,272122108,1174,1174,1174,1174,0
20250121,162500,272122108,1174,1174,1174,1174,0
20250121,162400,272122108,1174,1174,1174,1174,0
20250121,162300,272122108,1174,1174,1174,1174,0
20250121,162200,272122108,1174,1174,1174,1174,0
20250121,162100,272122108,1174,1174,1174,1174,0
20250121,162000,272122108,1174,1174,1174,1174,0
20250121,161900,272122108,1174,1174,1174,1174,0
20250121,161800,272122108,1174,1174,1174,1174,15116
20250121,161700,272122108,1174,1174,1174,1174,0
20250121,161600,272122108,1174,1174,1174,1174,0
20250121,161500,272122108,1174,1174,1174,1174,0
20250121,161400,272122108,1174,1174,1174,1174,0
20250121,161300,272122108,1174,1174,1174,1174,0
20250121,161200,272122108,1174,1174,1174,1174,0
20250121,161100,272122108,1174,1174,1174,1174,0
20250121,161000,272122108,1174,1174,1174,1174,0
20250121,160900,272122108,1174,1174,1174,1174,0
20250121,160800,272122108,1174,1174,1174,1174,0
20250121,160700,272122108,1174,1174,1174,1174,0
20250121,160600,272122108,1174,1174,1174,1174,0
20250121,160500,272122108,1174,1174,1174,1174,0
20250121,160400,272122108,1174,1174,1174,1174,0
20250121,160300,272122108,1174,1174,1174,1174,0
20250121,160200,272122108,1174,1174,1174,1174,0
20250121,160100,272122108,1174,1174,1174,1174,0
20250121,160000,272122108,1174,1174,1174,1174,0
20250121,155900,272122108,1174,1174,1174,1174,0
20250121,155800,272122108,1174,1174,1174,1174,0
20250121,155700,272122108,1174,1174,1174,1174,0
20250121,155600,272122108,1174,1174,1174,1174,0
20250121,155500,272122108,1174,1174,1174,1174,0
20250121,155400,272122108,1174,1174,1174,1174,0
20250121,155300,272122108,1174,1174,1174,1174,0
20250121,155200,272122108,1174,1174,1174,1174,0
20250121,155100,272122108,1174,1174,1174,1174,0
20250121,155000,272122108,1174,1174,1174,1174,0
20250121,154900,272122108,1174,1174,1174,1174,0
20250121,154800,272122108,1174,1174,1174,1174,15116
20250121,154700,272122108,1174,1174,1174,1174,0
20250121,154600,272122108,1174,1174,1174,1174,0
20250121,154500,272122108,1174,1174,1174,1174,0
20250121,154400,272122108,1174,1174,1174,1174,0
20250121,154300,272122108,1174,1174,1174,1174,0
20250121,154200,272122108,1174,1174,1174,1174,0
20250121,154100,272122108,1174,1174,1174,1174,0
20250121,154000,272122108,1174,1174,1174,1174,0
20250121,153900,272122108,1174,1174,1174,1174,0
20250121,153800,272122108,1174,1174,1174,1174,0
20250121,153700,272122108,1174,1174,1174,1174,0
20250121,153600,272122108,1174,1174,1174,1174,0
20250121,153500,272122108,1174,1174,1174,1174,0
20250121,153400,272122108,1174,1174,1174,1174,0
20250121,153300,272122108,1174,1174,1174,1174,0
20250121,153200,272122108,1174,1174,1174,1174,0
20250121,153100,272122108,1174,1174,1174,1174,0
20250121,153000,272122108,1174,1174,1174,1174,15116
20250121,152900,254375924,1168,1168,1168,1168,0
20250121,152800,254375924,1168,1168,1168,1168,0
20250121,152700,254375924,1168,1168,1168,1168,0
20250121,152600,254375924,1168,1168,1168,1168,0
20250121,152500,254375924,1168,1168,1168,1168,0
20250121,152400,254375924,1168,1168,1168,1168,0
20250121,152300,254375924,1168,1168,1168,1168,0
20250121,152200,254375924,1168,1168,1168,1168,0
20250121,152100,254375924,1168,1168,1168,1168,0
20250121,152000,254375924,1168,1168,1168,1168,0
20250121,151900,254375924,1168,1175,1175,1168,862
20250121,151800,253364698,1175,1168,1175,1168,2561
20250121,151700,250356286,1175,1175,1175,1175,2000
20250121,151600,248006286,1187,1187,1187,1187,1
20250121,151500,248005099,1182,1172,1184,1172,15001
20250121,151400,230304416,1175,1172,1175,1172,3577
20250121,151300,226102572,1172,1172,1172,1172,0
20250121,151200,226102572,1172,1172,1172,1172,0
20250121,151100,226102572,1172,1172,1172,1172,0
20250121,151000,226102572,1172,1171,1172,1171,494
20250121,150900,225524085,1170,1168,1170,1168,3308
20250121,150800,221654079,1168,1168,1168,1168,5000
20250121,150700,215814079,1164,1164,1164,1164,2094
20250121,150600,213376663,1170,1170,1170,1170,0
20250121,150500,213376663,1170,1170,1170,1170,11
20250121,150400,213363793,1164,1164,1164,1164,0
20250121,150300,213363793,1164,1164,1164,1164,0
20250121,150200,213363793,1164,1164,1164,1164,0
20250121,150100,213363793,1164,1165,1165,1164,4280
20250121,150000,208378373,1163,1163,1163,1163,0
20250121,145900,208378373,1163,1163,1163,1163,1900
20250121,145800,206168673,1163,1163,1163,1163,282
20250121,145700,205840707,1163,1163,1163,1163,0
20250121,145600,205840707,1163,1163,1163,1163,0
20250121,145500,205840707,1163,1163,1163,1163,0
20250121,145400,205840707,1163,1165,1165,1163,1045
20250121,145300,204623342,1166,1166,1166,1166,313
20250121,145200,204258384,1167,1167,1167,1167,0
20250121,145100,204258384,1167,1167,1167,1167,0
20250121,145000,204258384,1167,1167,1167,1167,0
20250121,144900,204258384,1167,1167,1167,1167,0
20250121,144800,204258384,1167,1168,1168,1167,202
20250121,144700,204022648,1168,1168,1168,1168,0
20250121,144600,204022648,1168,1168,1168,1168,0
20250121,144500,204022648,1168,1168,1168,1168,0
20250121,144400,204022648,1168,1168,1168,1168,0
20250121,144300,204022648,1168,1168,1168,1168,0
20250121,144200,204022648,1168,1168,1168,1168,0
20250121,144100,204022648,1168,1168,1168,1168,0
20250121,144000,204022648,1168,1168,1168,1168,1
20250121,143900,204021480,1168,1168,1168,1168,0
20250121,143800,204021480,1168,1168,1168,1168,0
20250121,143700,204021480,1168,1168,1168,1168,0
20250121,143600,204021480,1168,1168,1168,1168,0
20250121,143500,204021480,1168,1168,1168,1168,0
20250121,143400,204021480,1168,1168,1168,1168,0
20250121,143300,204021480,1168,1168,1168,1168,0
20250121,143200,204021480,1168,1168,1168,1168,0
20250121,143100,204021480,1168,1168,1168,1168,0
20250121,143000,204021480,1168,1168,1168,1168,0
20250121,142900,204021480,1168,1168,1168,1168,0
20250121,142800,204021480,1168,1168,1168,1168,0
20250121,142700,204021480,1168,1168,1168,1168,0
20250121,142600,204021480,1168,1168,1168,1168,0
20250121,142500,204021480,1168,1168,1168,1168,0
20250121,142400,204021480,1168,1168,1168,1168,1
20250121,142300,204020312,1171,1171,1171,1171,0
20250121,142200,204020312,1171,1171,1171,1171,50
20250121,142100,203961762,1171,1171,1171,1171,50
20250121,142000,203903212,1171,1171,1171,1171,0
20250121,141900,203903212,1171,1171,1171,1171,0
20250121,141800,203903212,1171,1171,1171,1171,20
20250121,141700,203879792,1171,1171,1171,1171,0
20250121,141600,203879792,1171,1171,1171,1171,0
20250121,141500,203879792,1171,1171,1171,1171,0
20250121,141400,203879792,1171,1171,1171,1171,0
20250121,141300,203879792,1171,1171,1171,1171,100
20250121,141200,203762692,1171,1171,1171,1171,0
20250121,141100,203762692,1171,1171,1171,1171,0
20250121,141000,203762692,1171,1171,1171,1171,0
20250121,140900,203762692,1171,1171,1171,1171,0
20250121,140800,203762692,1171,1171,1171,1171,0
20250121,140700,203762692,1171,1171,1171,1171,11
20250121,140600,203749811,1171,1171,1171,1171,90
20250121,140500,203644421,1171,1171,1171,1171,0
20250121,140400,203644421,1171,1171,1171,1171,0
20250121,140300,203644421,1171,1171,1171,1171,0
20250121,140200,203644421,1171,1171,1171,1171,0
20250121,140100,203644421,1171,1171,1171,1171,0
20250121,140000,203644421,1171,1171,1171,1171,0
20250121,135900,203644421,1171,1171,1171,1171,0
20250121,135800,203644421,1171,1171,1171,1171,0
20250121,135700,203644421,1171,1171,1171,1171,33
20250121,135600,203605778,1170,1170,1170,1170,0
20250121,135500,203605778,1170,1170,1170,1170,500
20250121,135400,203020778,1165,1165,1165,1165,0
20250121,135300,203020778,1165,1165,1165,1165,0
20250121,135200,203020778,1165,1165,1165,1165,0
20250121,135100,203020778,1165,1165,1165,1165,0
20250121,135000,203020778,1165,1165,1165,1165,0
20250121,134900,203020778,1165,1165,1165,1165,0
20250121,134800,203020778,1165,1165,1165,1165,0
20250121,134700,203020778,1165,1165,1165,1165,0
20250121,134600,203020778,1165,1165,1165,1165,0
20250121,134500,203020778,1165,1165,1165,1165,0
20250121,134400,203020778,1165,1165,1165,1165,0
20250121,134300,203020778,1165,1165,1165,1165,0
20250121,134200,203020778,1165,1165,1165,1165,95
20250121,134100,202910103,1170,1170,1170,1170,0
20250121,134000,202910103,1170,1170,1170,1170,101
20250121,133900,202791933,1170,1170,1170,1170,699
20250121,133800,201974103,1170,1170,1170,1170,2300
20250121,133700,199283103,1168,1168,1168,1168,0
20250121,133600,199283103,1168,1168,1168,1168,0
20250121,133500,199283103,1168,1168,1168,1168,1082
20250121,133400,198019327,1170,1170,1170,1170,0
20250121,133300,198019327,1170,1170,1170,1170,0
20250121,133200,198019327,1170,1170,1170,1170,0
20250121,133100,198019327,1170,1170,1170,1170,1001
20250121,133000,196848157,1172,1172,1172,1172,0
20250121,132900,196848157,1172,1172,1172,1172,0
20250121,132800,196848157,1172,1172,1172,1172,0
20250121,132700,196848157,1172,1172,1172,1172,10
20250121,132600,196836437,1172,1172,1172,1172,0
20250121,132500,196836437,1172,1172,1172,1172,0
20250121,132400,196836437,1172,1172,1172,1172,0
20250121,132300,196836437,1172,1172,1172,1172,0
20250121,132200,196836437,1172,1172,1172,1172,0
20250121,132100,196836437,1172,1172,1172,1172,0
20250121,132000,196836437,1172,1172,1172,1172,0
20250121,131900,196836437,1172,1172,1172,1172,0
20250121,131800,196836437,1172,1172,1172,1172,0
20250121,131700,196836437,1172,1172,1172,1172,0
20250121,131600,196836437,1172,1172,1172,1172,15
20250121,131500,196818857,1175,1172,1175,1172,1563
20250121,131400,194986988,1172,1172,1172,1172,0
20250121,131300,194986988,1172,1172,1172,1172,148
20250121,131200,194813532,1172,1172,1172,1172,0
20250121,131100,194813532,1172,1168,1172,1168,20000
20250121,131000,171383204,1165,1165,1165,1165,0
20250121,130900,171383204,1165,1165,1165,1165,1000
20250121,130800,170218204,1163,1163,1163,1163,633
20250121,130700,169482025,1163,1163,1163,1163,1484
20250121,130600,167756133,1163,1163,1163,1163,0
20250121,130500,167756133,1163,1163,1163,1163,0
20250121,130400,167756133,1163,1163,1163,1163,0
20250121,130300,167756133,1163,1163,1164,1163,1018
20250121,130200,166571899,1169,1169,1169,1169,0
20250121,130100,166571899,1169,1169,1169,1169,0
20250121,130000,166571899,1169,1169,1169,1169,1
20250121,125900,166570730,1170,1170,1170,1170,0
20250121,125800,166570730,1170,1170,1170,1170,0
20250121,125700,166570730,1170,1170,1170,1170,0
20250121,125600,166570730,1170,1170,1170,1170,0
20250121,125500,166570730,1170,1170,1170,1170,0
20250121,125400,166570730,1170,1170,1170,1170,4
20250121,125300,166566050,1163,1166,1166,1163,14000
20250121,125200,150271514,1171,1171,1171,1171,0
20250121,125100,150271514,1171,1171,1171,1171,0
20250121,125000,150271514,1171,1166,1171,1166,305
20250121,124900,149915863,1166,1166,1166,1166,0
20250121,124800,149915863,1166,1166,1166,1166,0
20250121,124700,149915863,1166,1166,1166,1166,0
20250121,124600,149915863,1166,1166,1166,1166,0
20250121,124500,149915863,1166,1166,1166,1166,1208
20250121,124400,148507335,1166,1166,1166,1166,0
20250121,124300,148507335,1166,1166,1166,1166,0
20250121,124200,148507335,1166,1166,1166,1166,0
20250121,124100,148507335,1166,1166,1166,1166,0
20250121,124000,148507335,1166,1166,1166,1166,0
20250121,123900,148507335,1166,1166,1166,1166,0
20250121,123800,148507335,1166,1166,1166,1166,4
20250121,123700,148502671,1175,1175,1175,1175,0
20250121,123600,148502671,1175,1175,1175,1175,0
20250121,123500,148502671,1175,1175,1175,1175,0
20250121,123400,148502671,1175,1175,1175,1175,0
20250121,123300,148502671,1175,1175,1175,1175,0
20250121,123200,148502671,1175,1175,1175,1175,0
20250121,123100,148502671,1175,1175,1175,1175,0
20250121,123000,148502671,1175,1175,1175,1175,0
20250121,122900,148502671,1175,1175,1175,1175,0
20250121,122800,148502671,1175,1175,1175,1175,0
20250121,122700,148502671,1175,1175,1175,1175,1
20250121,122600,148501496,1165,1169,1169,1165,4600
20250121,122500,143141396,1175,1175,1175,1175,0
20250121,122400,143141396,1175,1175,1175,1175,0
20250121,122300,143141396,1175,1175,1175,1175,0
20250121,122200,143141396,1175,1175,1175,1175,0
20250121,122100,143141396,1175,1175,1175,1175,0
20250121,122000,143141396,1175,1175,1175,1175,1
20250121,121900,143140221,1170,1170,1170,1170,403
20250121,121800,142668711,1170,1170,1170,1170,0
20250121,121700,142668711,1170,1170,1170,1170,0
20250121,121600,142668711,1170,1170,1170,1170,0
20250121,121500,142668711,1170,1170,1170,1170,0
20250121,121400,142668711,1170,1170,1170,1170,0
20250121,121300,142668711,1170,1170,1170,1170,102
20250121,121200,142549371,1170,1170,1170,1170,0
20250121,121100,142549371,1170,1170,1170,1170,0
20250121,121000,142549371,1170,1170,1170,1170,0
20250121,120900,142549371,1170,1170,1170,1170,0
20250121,120800,142549371,1170,1166,1170,1166,247
20250121,120700,142261365,1166,1166,1166,1166,500
20250121,120600,141678365,1166,1166,1166,1166,252
20250121,120500,141384533,1163,1163,1163,1163,0
20250121,120400,141384533,1163,1162,1163,1162,4297
20250121,120300,136389122,1160,1160,1160,1160,0
20250121,120200,136389122,1160,1160,1160,1160,0
20250121,120100,136389122,1160,1160,1160,1160,1
20250121,120000,136387962,1160,1160,1160,1160,0
20250121,115900,136387962,1160,1160,1160,1160,1455
20250121,115800,134700162,1160,1162,1162,1160,2929
20250121,115700,131300137,1163,1164,1164,1163,3703
20250121,115600,126990469,1164,1166,1166,1164,5002
20250121,115500,121162369,1170,1170,1170,1170,0
20250121,115400,121162369,1170,1170,1170,1170,0
20250121,115300,121162369,1170,1170,1170,1170,0
20250121,115200,121162369,1170,1170,1170,1170,500
20250121,115100,120577369,1170,1170,1170,1170,0
20250121,115000,120577369,1170,1170,1170,1170,2
20250121,114900,120575029,1166,1166,1166,1166,2000
20250121,114800,118243029,1165,1165,1165,1165,0
20250121,114700,118243029,1165,1166,1166,1165,3906
20250121,114600,113691539,1164,1164,1164,1164,0
20250121,114500,113691539,1164,1164,1164,1164,0
20250121,114400,113691539,1164,1164,1164,1164,0
20250121,114300,113691539,1164,1166,1166,1164,1000
20250121,114200,112526309,1170,1170,1170,1170,5
20250121,114100,112520459,1171,1171,1171,1171,0
20250121,114000,112520459,1171,1171,1171,1171,0
20250121,113900,112520459,1171,1171,1171,1171,0
20250121,113800,112520459,1171,1171,1171,1171,0
20250121,113700,112520459,1171,1171,1171,1171,1
20250121,113600,112519288,1165,1165,1165,1165,0
20250121,113500,112519288,1165,1165,1165,1165,0
20250121,113400,112519288,1165,1165,1165,1165,0
20250121,113300,112519288,1165,1165,1165,1165,0
20250121,113200,112519288,1165,1165,1165,1165,0
20250121,113100,112519288,1165,1165,1165,1165,0
20250121,113000,112519288,1165,1165,1165,1165,0
20250121,112900,112519288,1165,1168,1174,1165,911
20250121,112800,111457843,1167,1167,1167,1167,1
20250121,112700,111456676,1166,1173,1173,1166,430
20250121,112600,110952306,1166,1173,1173,1166,2
20250121,112500,110949967,1165,1165,1165,1165,0
20250121,112400,110949967,1165,1165,1165,1165,0
20250121,112300,110949967,1165,1165,1165,1165,0
20250121,112200,110949967,1165,1165,1165,1165,1
20250121,112100,110948802,1165,1165,1173,1165,3
20250121,112000,110945299,1173,1165,1173,1165,12
20250121,111900,110931231,1165,1168,1173,1165,944
20250121,111800,109828694,1168,1168,1168,1168,2
20250121,111700,109826358,1168,1169,1169,1168,61
20250121,111600,109755050,1169,1169,1176,1169,4
20250121,111500,109750367,1175,1169,1175,1169,2
20250121,111400,109748023,1169,1176,1177,1169,101
20250121,111300,109629170,1169,1169,1169,1169,0
20250121,111200,109629170,1169,1169,1169,1169,0
20250121,111100,109629170,1169,1169,1169,1169,0
20250121,111000,109629170,1169,1169,1169,1169,0
20250121,110900,109629170,1169,1169,1169,1169,0
20250121,110800,109629170,1169,1169,1169,1169,1
20250121,110700,109628001,1167,1166,1167,1166,5
20250121,110600,109622167,1165,1177,1177,1165,10
20250121,110500,109610493,1164,1164,1164,1164,0
20250121,110400,109610493,1164,1163,1164,1163,3795
20250121,110300,105193878,1163,1163,1163,1163,3064
20250121,110200,101630446,1163,1163,1163,1163,0
20250121,110100,101630446,1163,1163,1163,1163,0
20250121,110000,101630446,1163,1163,1163,1163,0
20250121,105900,101630446,1163,1163,1163,1163,0
20250121,105800,101630446,1163,1163,1163,1163,0
20250121,105700,101630446,1163,1163,1163,1163,0
20250121,105600,101630446,1163,1163,1163,1163,0
20250121,105500,101630446,1163,1163,1163,1163,0
20250121,105400,101630446,1163,1163,1163,1163,450
20250121,105300,101107096,1163,1163,1163,1163,2438
20250121,105200,98271702,1163,1163,1163,1163,1
20250121,105100,98270539,1160,1160,1160,1160,0
20250121,105000,98270539,1160,1160,1160,1160,0
20250121,104900,98270539,1160,1160,1160,1160,0
20250121,104800,98270539,1160,1160,1160,1160,0
20250121,104700,98270539,1160,1160,1160,1160,2084
20250121,104600,95853099,1159,1159,1159,1159,0
20250121,104500,95853099,1159,1159,1159,1159,0
20250121,104400,95853099,1159,1159,1159,1159,0
20250121,104300,95853099,1159,1162,1162,1159,3024
20250121,104200,92343653,1163,1162,1163,1162,769
20250121,104100,91449309,1160,1169,1169,1160,9037
20250121,104000,80928874,1171,1171,1171,1171,0
20250121,103900,80928874,1171,1171,1171,1171,0
20250121,103800,80928874,1171,1169,1171,1169,2963
20250121,103700,77465121,1171,1171,1171,1171,1
20250121,103600,77463950,1170,1171,1171,1170,2740
20250121,103500,74257041,1171,1171,1171,1171,1000
20250121,103400,73086041,1178,1178,1178,1178,0
20250121,103300,73086041,1178,1176,1178,1176,48
20250121,103200,73029591,1171,1171,1171,1171,41
20250121,103100,72981580,1171,1176,1176,1171,101
20250121,103000,72863304,1170,1170,1170,1170,0
20250121,102900,72863304,1170,1170,1170,1170,0
20250121,102800,72863304,1170,1171,1171,1170,2000
20250121,102700,70522010,1176,1176,1176,1176,1
20250121,102600,70520834,1171,1173,1173,1171,2601
20250121,102500,67469963,1173,1173,1173,1173,0
20250121,102400,67469963,1173,1174,1174,1173,1000
20250121,102300,66296463,1174,1173,1174,1173,101
20250121,102200,66177890,1173,1173,1173,1173,0
20250121,102100,66177890,1173,1173,1173,1173,0
20250121,102000,66177890,1173,1176,1176,1173,247
20250121,101900,65887718,1178,1178,1178,1178,0
20250121,101800,65887718,1178,1178,1178,1178,0
20250121,101700,65887718,1178,1178,1178,1178,0
20250121,101600,65887718,1178,1178,1178,1178,0
20250121,101500,65887718,1178,1178,1178,1178,0
20250121,101400,65887718,1178,1175,1178,1170,7684
20250121,101300,56885589,1175,1175,1175,1175,0
20250121,101200,56885589,1175,1175,1175,1175,1001
20250121,101100,55709414,1178,1178,1178,1178,0
20250121,101000,55709414,1178,1178,1178,1176,610
20250121,100900,54991034,1178,1178,1178,1178,0
20250121,100800,54991034,1178,1178,1178,1178,0
20250121,100700,54991034,1178,1178,1178,1178,0
20250121,100600,54991034,1178,1178,1178,1178,1
20250121,100500,54989856,1174,1174,1174,1174,1000
20250121,100400,53815856,1178,1178,1178,1178,4
20250121,100300,53811144,1178,1178,1178,1178,0
20250121,100200,53811144,1178,1178,1178,1178,0
20250121,100100,53811144,1178,1178,1178,1178,1
20250121,100000,53809966,1172,1172,1172,1172,0
20250121,095900,53809966,1172,1174,1178,1172,2632
20250121,095800,50722224,1174,1174,1174,1174,0
20250121,095700,50722224,1174,1174,1180,1174,5625
20250121,095600,44116187,1173,1174,1174,1173,6848
20250121,095500,36076636,1174,1174,1174,1173,9168
20250121,095400,25314188,1174,1174,1174,1174,0
20250121,095300,25314188,1174,1176,1176,1174,2434
20250121,095200,22453996,1177,1177,1177,1177,0
20250121,095100,22453996,1177,1177,1177,1177,652
20250121,095000,21686592,1177,1177,1177,1177,0
20250121,094900,21686592,1177,1177,1177,1177,0
20250121,094800,21686592,1177,1177,1177,1177,0
20250121,094700,21686592,1177,1178,1178,1177,660
20250121,094600,20909615,1178,1178,1178,1178,1000
20250121,094500,19731615,1187,1187,1187,1187,0
20250121,094400,19731615,1187,1187,1187,1187,1000
20250121,094300,18544615,1189,1189,1189,1189,0
20250121,094200,18544615,1189,1189,1189,1189,0
20250121,094100,18544615,1189,1189,1189,1189,10
20250121,094000,18532725,1180,1181,1189,1180,6035
20250121,093900,11409261,1182,1182,1182,1182,0
20250121,093800,11409261,1182,1183,1183,1182,2627
20250121,093700,8303668,1184,1184,1184,1184,88
20250121,093600,8199476,1193,1193,1193,1193,1
20250121,093500,8198283,1193,1193,1193,1193,1
20250121,093400,8197090,1193,1193,1193,1193,331
20250121,093300,7802207,1194,1183,1194,1183,2002
20250121,093200,5433819,1183,1183,1183,1183,0
20250121,093100,5433819,1183,1183,1183,1183,0
20250121,093000,5433819,1183,1183,1183,1183,0
20250121,092900,5433819,1183,1183,1183,1183,300
20250121,092800,5078919,1182,1182,1182,1182,0
20250121,092700,5078919,1182,1182,1182,1182,0
20250121,092600,5078919,1182,1182,1182,1182,0
20250121,092500,5078919,1182,1182,1182,1182,0
20250121,092400,5078919,1182,1182,1182,1182,0
20250121,092300,5078919,1182,1182,1182,1182,0
20250121,092200,5078919,1182,1183,1183,1182,244
20250121,092100,4790349,1183,1183,1183,1183,1100
20250121,092000,3489049,1190,1190,1190,1190,0
20250121,091900,3489049,1190,1190,1190,1190,0
20250121,091800,3489049,1190,1190,1190,1190,0
20250121,091700,3489049,1190,1190,1190,1190,0
20250121,091600,3489049,1190,1190,1190,1190,0
20250121,091500,3489049,1190,1190,1190,1190,0
20250121,091400,3489049,1190,1190,1190,1190,0
20250121,091300,3489049,1190,1190,1190,1190,0
20250121,091200,3489049,1190,1190,1190,1190,2037
20250121,091100,1065019,1190,1190,1190,1190,300
20250121,091000,708019,1190,1190,1190,1190,0
20250121,090900,708019,1190,1190,1190,1190,100
20250121,090800,589019,1190,1190,1190,1190,0
20250121,090700,589019,1190,1190,1190,1190,0
20250121,090600,589019,1190,1190,1190,1190,30
20250121,090500,553319,1190,1189,1190,1189,50
20250121,090400,493850,1190,1190,1190,1190,0
20250121,090300,493850,1190,1190,1190,1190,0
20250121,090200,493850,1190,1190,1190,1190,200
20250121,090100,255850,1190,1190,1190,1190,0
20250121,090000,255850,1190,1190,1190,1190,215