KissMeData/113810/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,201600,2321727921,1280,1280,1280,1280,14085
20250121,201500,2321727921,1280,1280,1280,1280,0
20250121,201400,2321727921,1280,1280,1280,1280,0
20250121,201300,2321727921,1280,1280,1280,1280,0
20250121,201200,2321727921,1280,1280,1280,1280,0
20250121,201100,2321727921,1280,1280,1280,1280,0
20250121,201000,2321727921,1280,1280,1280,1280,0
20250121,200900,2321727921,1280,1280,1280,1280,0
20250121,200800,2321727921,1280,1280,1280,1280,0
20250121,200700,2321727921,1280,1280,1280,1280,0
20250121,200600,2321727921,1280,1280,1280,1280,0
20250121,200500,2321727921,1280,1280,1280,1280,0
20250121,200400,2321727921,1280,1280,1280,1280,0
20250121,200300,2321727921,1280,1280,1280,1280,0
20250121,200200,2321727921,1280,1280,1280,1280,0
20250121,200100,2321727921,1280,1280,1280,1280,0
20250121,200000,2321727921,1280,1280,1280,1280,0
20250121,195900,2321727921,1280,1280,1280,1280,0
20250121,195800,2321727921,1280,1280,1280,1280,0
20250121,195700,2321727921,1280,1280,1280,1280,0
20250121,195600,2321727921,1280,1280,1280,1280,0
20250121,195500,2321727921,1280,1280,1280,1280,0
20250121,195400,2321727921,1280,1280,1280,1280,0
20250121,195300,2321727921,1280,1280,1280,1280,0
20250121,195200,2321727921,1280,1280,1280,1280,0
20250121,195100,2321727921,1280,1280,1280,1280,0
20250121,195000,2321727921,1280,1280,1280,1280,0
20250121,194900,2321727921,1280,1280,1280,1280,0
20250121,194800,2321727921,1280,1280,1280,1280,0
20250121,194700,2321727921,1280,1280,1280,1280,0
20250121,194600,2321727921,1280,1280,1280,1280,14085
20250121,194500,2321727921,1280,1280,1280,1280,0
20250121,194400,2321727921,1280,1280,1280,1280,0
20250121,194300,2321727921,1280,1280,1280,1280,0
20250121,194200,2321727921,1280,1280,1280,1280,0
20250121,194100,2321727921,1280,1280,1280,1280,0
20250121,194000,2321727921,1280,1280,1280,1280,0
20250121,193900,2321727921,1280,1280,1280,1280,0
20250121,193800,2321727921,1280,1280,1280,1280,0
20250121,193700,2321727921,1280,1280,1280,1280,0
20250121,193600,2321727921,1280,1280,1280,1280,0
20250121,193500,2321727921,1280,1280,1280,1280,0
20250121,193400,2321727921,1280,1280,1280,1280,0
20250121,193300,2321727921,1280,1280,1280,1280,0
20250121,193200,2321727921,1280,1280,1280,1280,0
20250121,193100,2321727921,1280,1280,1280,1280,0
20250121,193000,2321727921,1280,1280,1280,1280,0
20250121,192900,2321727921,1280,1280,1280,1280,0
20250121,192800,2321727921,1280,1280,1280,1280,0
20250121,192700,2321727921,1280,1280,1280,1280,0
20250121,192600,2321727921,1280,1280,1280,1280,0
20250121,192500,2321727921,1280,1280,1280,1280,0
20250121,192400,2321727921,1280,1280,1280,1280,0
20250121,192300,2321727921,1280,1280,1280,1280,0
20250121,192200,2321727921,1280,1280,1280,1280,0
20250121,192100,2321727921,1280,1280,1280,1280,0
20250121,192000,2321727921,1280,1280,1280,1280,0
20250121,191900,2321727921,1280,1280,1280,1280,0
20250121,191800,2321727921,1280,1280,1280,1280,0
20250121,191700,2321727921,1280,1280,1280,1280,0
20250121,191600,2321727921,1280,1280,1280,1280,14085
20250121,191500,2321727921,1280,1280,1280,1280,0
20250121,191400,2321727921,1280,1280,1280,1280,0
20250121,191300,2321727921,1280,1280,1280,1280,0
20250121,191200,2321727921,1280,1280,1280,1280,0
20250121,191100,2321727921,1280,1280,1280,1280,0
20250121,191000,2321727921,1280,1280,1280,1280,0
20250121,190900,2321727921,1280,1280,1280,1280,0
20250121,190800,2321727921,1280,1280,1280,1280,0
20250121,190700,2321727921,1280,1280,1280,1280,0
20250121,190600,2321727921,1280,1280,1280,1280,0
20250121,190500,2321727921,1280,1280,1280,1280,0
20250121,190400,2321727921,1280,1280,1280,1280,0
20250121,190300,2321727921,1280,1280,1280,1280,0
20250121,190200,2321727921,1280,1280,1280,1280,0
20250121,190100,2321727921,1280,1280,1280,1280,0
20250121,190000,2321727921,1280,1280,1280,1280,0
20250121,185900,2321727921,1280,1280,1280,1280,0
20250121,185800,2321727921,1280,1280,1280,1280,0
20250121,185700,2321727921,1280,1280,1280,1280,0
20250121,185600,2321727921,1280,1280,1280,1280,0
20250121,185500,2321727921,1280,1280,1280,1280,0
20250121,185400,2321727921,1280,1280,1280,1280,0
20250121,185300,2321727921,1280,1280,1280,1280,0
20250121,185200,2321727921,1280,1280,1280,1280,0
20250121,185100,2321727921,1280,1280,1280,1280,0
20250121,185000,2321727921,1280,1280,1280,1280,0
20250121,184900,2321727921,1280,1280,1280,1280,0
20250121,184800,2321727921,1280,1280,1280,1280,0
20250121,184700,2321727921,1280,1280,1280,1280,0
20250121,184600,2321727921,1280,1280,1280,1280,14085
20250121,184500,2321727921,1280,1280,1280,1280,0
20250121,184400,2321727921,1280,1280,1280,1280,0
20250121,184300,2321727921,1280,1280,1280,1280,0
20250121,184200,2321727921,1280,1280,1280,1280,0
20250121,184100,2321727921,1280,1280,1280,1280,0
20250121,184000,2321727921,1280,1280,1280,1280,0
20250121,183900,2321727921,1280,1280,1280,1280,0
20250121,183800,2321727921,1280,1280,1280,1280,0
20250121,183700,2321727921,1280,1280,1280,1280,0
20250121,183600,2321727921,1280,1280,1280,1280,0
20250121,183500,2321727921,1280,1280,1280,1280,0
20250121,183400,2321727921,1280,1280,1280,1280,0
20250121,183300,2321727921,1280,1280,1280,1280,0
20250121,183200,2321727921,1280,1280,1280,1280,0
20250121,183100,2321727921,1280,1280,1280,1280,0
20250121,183000,2321727921,1280,1280,1280,1280,0
20250121,182900,2321727921,1280,1280,1280,1280,0
20250121,182800,2321727921,1280,1280,1280,1280,0
20250121,182700,2321727921,1280,1280,1280,1280,0
20250121,182600,2321727921,1280,1280,1280,1280,0
20250121,182500,2321727921,1280,1280,1280,1280,0
20250121,182400,2321727921,1280,1280,1280,1280,0
20250121,182300,2321727921,1280,1280,1280,1280,0
20250121,182200,2321727921,1280,1280,1280,1280,0
20250121,182100,2321727921,1280,1280,1280,1280,0
20250121,182000,2321727921,1280,1280,1280,1280,0
20250121,181900,2321727921,1280,1280,1280,1280,0
20250121,181800,2321727921,1280,1280,1280,1280,0
20250121,181700,2321727921,1280,1280,1280,1280,0
20250121,181600,2321727921,1280,1280,1280,1280,14085
20250121,181500,2321727921,1280,1280,1280,1280,0
20250121,181400,2321727921,1280,1280,1280,1280,0
20250121,181300,2321727921,1280,1280,1280,1280,0
20250121,181200,2321727921,1280,1280,1280,1280,0
20250121,181100,2321727921,1280,1280,1280,1280,0
20250121,181000,2321727921,1280,1280,1280,1280,0
20250121,180900,2321727921,1280,1280,1280,1280,0
20250121,180800,2321727921,1280,1280,1280,1280,0
20250121,180700,2321727921,1280,1280,1280,1280,0
20250121,180600,2321727921,1280,1280,1280,1280,0
20250121,180500,2321727921,1280,1280,1280,1280,0
20250121,180400,2321727921,1280,1280,1280,1280,0
20250121,180300,2321727921,1280,1280,1280,1280,0
20250121,180200,2321727921,1280,1280,1280,1280,0
20250121,180100,2321727921,1280,1280,1280,1280,0
20250121,180000,2321727921,1280,1280,1280,1280,0
20250121,175900,2321727921,1280,1280,1280,1280,0
20250121,175800,2321727921,1280,1280,1280,1280,0
20250121,175700,2321727921,1280,1280,1280,1280,0
20250121,175600,2321727921,1280,1280,1280,1280,0
20250121,175500,2321727921,1280,1280,1280,1280,0
20250121,175400,2321727921,1280,1280,1280,1280,0
20250121,175300,2321727921,1280,1280,1280,1280,0
20250121,175200,2321727921,1280,1280,1280,1280,0
20250121,175100,2321727921,1280,1280,1280,1280,0
20250121,175000,2321727921,1280,1280,1280,1280,0
20250121,174900,2321727921,1280,1280,1280,1280,0
20250121,174800,2321727921,1280,1280,1280,1280,0
20250121,174700,2321727921,1280,1280,1280,1280,0
20250121,174600,2321727921,1280,1280,1280,1280,14085
20250121,174500,2321727921,1280,1280,1280,1280,0
20250121,174400,2321727921,1280,1280,1280,1280,0
20250121,174300,2321727921,1280,1280,1280,1280,0
20250121,174200,2321727921,1280,1280,1280,1280,0
20250121,174100,2321727921,1280,1280,1280,1280,0
20250121,174000,2321727921,1280,1280,1280,1280,0
20250121,173900,2321727921,1280,1280,1280,1280,0
20250121,173800,2321727921,1280,1280,1280,1280,0
20250121,173700,2321727921,1280,1280,1280,1280,0
20250121,173600,2321727921,1280,1280,1280,1280,0
20250121,173500,2321727921,1280,1280,1280,1280,0
20250121,173400,2321727921,1280,1280,1280,1280,0
20250121,173300,2321727921,1280,1280,1280,1280,0
20250121,173200,2321727921,1280,1280,1280,1280,0
20250121,173100,2321727921,1280,1280,1280,1280,0
20250121,173000,2321727921,1280,1280,1280,1280,0
20250121,172900,2321727921,1280,1280,1280,1280,0
20250121,172800,2321727921,1280,1280,1280,1280,0
20250121,172700,2321727921,1280,1280,1280,1280,0
20250121,172600,2321727921,1280,1280,1280,1280,0
20250121,172500,2321727921,1280,1280,1280,1280,0
20250121,172400,2321727921,1280,1280,1280,1280,0
20250121,172300,2321727921,1280,1280,1280,1280,0
20250121,172200,2321727921,1280,1280,1280,1280,0
20250121,172100,2321727921,1280,1280,1280,1280,0
20250121,172000,2321727921,1280,1280,1280,1280,0
20250121,171900,2321727921,1280,1280,1280,1280,0
20250121,171800,2321727921,1280,1280,1280,1280,0
20250121,171700,2321727921,1280,1280,1280,1280,0
20250121,171600,2321727921,1280,1280,1280,1280,14085
20250121,171500,2321727921,1280,1280,1280,1280,0
20250121,171400,2321727921,1280,1280,1280,1280,0
20250121,171300,2321727921,1280,1280,1280,1280,0
20250121,171200,2321727921,1280,1280,1280,1280,0
20250121,171100,2321727921,1280,1280,1280,1280,0
20250121,171000,2321727921,1280,1280,1280,1280,0
20250121,170900,2321727921,1280,1280,1280,1280,0
20250121,170800,2321727921,1280,1280,1280,1280,0
20250121,170700,2321727921,1280,1280,1280,1280,0
20250121,170600,2321727921,1280,1280,1280,1280,0
20250121,170500,2321727921,1280,1280,1280,1280,0
20250121,170400,2321727921,1280,1280,1280,1280,0
20250121,170300,2321727921,1280,1280,1280,1280,0
20250121,170200,2321727921,1280,1280,1280,1280,0
20250121,170100,2321727921,1280,1280,1280,1280,0
20250121,170000,2321727921,1280,1280,1280,1280,0
20250121,165900,2321727921,1280,1280,1280,1280,0
20250121,165800,2321727921,1280,1280,1280,1280,0
20250121,165700,2321727921,1280,1280,1280,1280,0
20250121,165600,2321727921,1280,1280,1280,1280,0
20250121,165500,2321727921,1280,1280,1280,1280,0
20250121,165400,2321727921,1280,1280,1280,1280,0
20250121,165300,2321727921,1280,1280,1280,1280,0
20250121,165200,2321727921,1280,1280,1280,1280,0
20250121,165100,2321727921,1280,1280,1280,1280,0
20250121,165000,2321727921,1280,1280,1280,1280,0
20250121,164900,2321727921,1280,1280,1280,1280,0
20250121,164800,2321727921,1280,1280,1280,1280,0
20250121,164700,2321727921,1280,1280,1280,1280,0
20250121,164600,2321727921,1280,1280,1280,1280,14085
20250121,164500,2321727921,1280,1280,1280,1280,0
20250121,164400,2321727921,1280,1280,1280,1280,0
20250121,164300,2321727921,1280,1280,1280,1280,0
20250121,164200,2321727921,1280,1280,1280,1280,0
20250121,164100,2321727921,1280,1280,1280,1280,0
20250121,164000,2321727921,1280,1280,1280,1280,0
20250121,163900,2321727921,1280,1280,1280,1280,0
20250121,163800,2321727921,1280,1280,1280,1280,0
20250121,163700,2321727921,1280,1280,1280,1280,0
20250121,163600,2321727921,1280,1280,1280,1280,0
20250121,163500,2321727921,1280,1280,1280,1280,0
20250121,163400,2321727921,1280,1280,1280,1280,0
20250121,163300,2321727921,1280,1280,1280,1280,0
20250121,163200,2321727921,1280,1280,1280,1280,0
20250121,163100,2321727921,1280,1280,1280,1280,0
20250121,163000,2321727921,1280,1280,1280,1280,0
20250121,162900,2321727921,1280,1280,1280,1280,0
20250121,162800,2321727921,1280,1280,1280,1280,0
20250121,162700,2321727921,1280,1280,1280,1280,0
20250121,162600,2321727921,1280,1280,1280,1280,0
20250121,162500,2321727921,1280,1280,1280,1280,0
20250121,162400,2321727921,1280,1280,1280,1280,0
20250121,162300,2321727921,1280,1280,1280,1280,0
20250121,162200,2321727921,1280,1280,1280,1280,0
20250121,162100,2321727921,1280,1280,1280,1280,0
20250121,162000,2321727921,1280,1280,1280,1280,0
20250121,161900,2321727921,1280,1280,1280,1280,0
20250121,161800,2321727921,1280,1280,1280,1280,0
20250121,161700,2321727921,1280,1280,1280,1280,0
20250121,161600,2321727921,1280,1280,1280,1280,14085
20250121,161500,2321727921,1280,1280,1280,1280,0
20250121,161400,2321727921,1280,1280,1280,1280,0
20250121,161300,2321727921,1280,1280,1280,1280,0
20250121,161200,2321727921,1280,1280,1280,1280,0
20250121,161100,2321727921,1280,1280,1280,1280,0
20250121,161000,2321727921,1280,1280,1280,1280,0
20250121,160900,2321727921,1280,1280,1280,1280,0
20250121,160800,2321727921,1280,1280,1280,1280,0
20250121,160700,2321727921,1280,1280,1280,1280,0
20250121,160600,2321727921,1280,1280,1280,1280,0
20250121,160500,2321727921,1280,1280,1280,1280,0
20250121,160400,2321727921,1280,1280,1280,1280,0
20250121,160300,2321727921,1280,1280,1280,1280,0
20250121,160200,2321727921,1280,1280,1280,1280,0
20250121,160100,2321727921,1280,1280,1280,1280,0
20250121,160000,2321727921,1280,1280,1280,1280,0
20250121,155900,2321727921,1280,1280,1280,1280,0
20250121,155800,2321727921,1280,1280,1280,1280,0
20250121,155700,2321727921,1280,1280,1280,1280,0
20250121,155600,2321727921,1280,1280,1280,1280,0
20250121,155500,2321727921,1280,1280,1280,1280,0
20250121,155400,2321727921,1280,1280,1280,1280,0
20250121,155300,2321727921,1280,1280,1280,1280,0
20250121,155200,2321727921,1280,1280,1280,1280,0
20250121,155100,2321727921,1280,1280,1280,1280,0
20250121,155000,2321727921,1280,1280,1280,1280,0
20250121,154900,2321727921,1280,1280,1280,1280,0
20250121,154800,2321727921,1280,1280,1280,1280,0
20250121,154700,2321727921,1280,1280,1280,1280,0
20250121,154600,2321727921,1280,1280,1280,1280,14085
20250121,154500,2321727921,1280,1280,1280,1280,0
20250121,154400,2321727921,1280,1280,1280,1280,0
20250121,154300,2321727921,1280,1280,1280,1280,0
20250121,154200,2321727921,1280,1280,1280,1280,0
20250121,154100,2321727921,1280,1280,1280,1280,0
20250121,154000,2321727921,1280,1280,1280,1280,0
20250121,153900,2321727921,1280,1280,1280,1280,0
20250121,153800,2321727921,1280,1280,1280,1280,0
20250121,153700,2321727921,1280,1280,1280,1280,0
20250121,153600,2321727921,1280,1280,1280,1280,0
20250121,153500,2321727921,1280,1280,1280,1280,0
20250121,153400,2321727921,1280,1280,1280,1280,0
20250121,153300,2321727921,1280,1280,1280,1280,0
20250121,153200,2321727921,1280,1280,1280,1280,0
20250121,153100,2321727921,1280,1280,1280,1280,0
20250121,153000,2321727921,1280,1280,1280,1280,14085
20250121,152900,2303699121,1270,1270,1270,1270,0
20250121,152800,2303699121,1270,1270,1270,1270,0
20250121,152700,2303699121,1270,1270,1270,1270,0
20250121,152600,2303699121,1270,1270,1270,1270,0
20250121,152500,2303699121,1270,1270,1270,1270,0
20250121,152400,2303699121,1270,1270,1270,1270,0
20250121,152300,2303699121,1270,1270,1270,1270,0
20250121,152200,2303699121,1270,1270,1270,1270,0
20250121,152100,2303699121,1270,1270,1270,1270,0
20250121,152000,2303699121,1270,1270,1270,1270,0
20250121,151900,2303699121,1270,1277,1278,1270,2346
20250121,151800,2300716826,1277,1275,1278,1268,3881
20250121,151700,2295767045,1278,1279,1279,1278,11
20250121,151600,2295752986,1277,1272,1277,1272,3579
20250121,151500,2291185193,1279,1279,1279,1279,68
20250121,151400,2291098221,1279,1279,1279,1271,144
20250121,151300,2290915141,1279,1273,1280,1268,2464
20250121,151200,2287785836,1281,1271,1282,1271,546
20250121,151100,2287089539,1271,1276,1276,1271,512
20250121,151000,2286436232,1282,1278,1282,1278,698
20250121,150900,2285544184,1287,1280,1287,1279,503
20250121,150800,2284899527,1289,1289,1289,1289,500
20250121,150700,2284255027,1290,1279,1290,1279,2364
20250121,150600,2281229920,1292,1281,1293,1279,1908
20250121,150500,2278785125,1275,1276,1281,1267,29653
20250121,150400,2240955394,1276,1276,1276,1274,2012
20250121,150300,2238391996,1276,1273,1276,1269,2919
20250121,150200,2234674874,1274,1273,1274,1267,5730
20250121,150100,2227404589,1268,1268,1268,1268,1987
20250121,150000,2224885073,1273,1273,1273,1273,958
20250121,145900,2223665539,1274,1268,1274,1268,1820
20250121,145800,2221357701,1274,1266,1274,1265,5162
20250121,145700,2214813828,1267,1280,1280,1267,10425
20250121,145600,2201549401,1275,1275,1275,1275,598
20250121,145500,2200786951,1280,1280,1280,1275,2709
20250121,145400,2197331601,1280,1280,1281,1280,110
20250121,145300,2197190793,1281,1280,1281,1275,1050
20250121,145200,2195845773,1281,1281,1281,1281,0
20250121,145100,2195845773,1281,1280,1281,1280,326
20250121,145000,2195428430,1281,1281,1281,1275,1713
20250121,144900,2193244300,1278,1276,1282,1276,13324
20250121,144800,2176221818,1276,1280,1281,1276,19311
20250121,144700,2151515808,1281,1293,1294,1281,5931
20250121,144600,2143880421,1296,1281,1296,1281,4732
20250121,144500,2137814530,1275,1275,1281,1275,687
20250121,144400,2136938599,1281,1281,1281,1275,307
20250121,144300,2136545338,1281,1282,1282,1275,14470
20250121,144200,2118047259,1283,1290,1290,1283,3642
20250121,144100,2113364066,1290,1290,1290,1286,4978
20250121,144000,2106947267,1290,1295,1296,1289,5514
20250121,143900,2099832549,1296,1286,1298,1286,3250
20250121,143800,2095618794,1286,1301,1301,1286,20386
20250121,143700,2069243853,1300,1297,1302,1297,15448
20250121,143600,2049171942,1295,1291,1297,1284,13662
20250121,143500,2031500149,1291,1289,1294,1280,7404
20250121,143400,2021986986,1294,1288,1298,1286,34976
20250121,143300,1976756561,1286,1271,1286,1271,14770
20250121,143200,1957837153,1271,1279,1282,1258,12452
20250121,143100,1942065328,1282,1283,1283,1277,2204
20250121,143000,1939243599,1282,1283,1283,1275,4844
20250121,142900,1933055220,1276,1280,1284,1276,4525
20250121,142800,1927272813,1277,1280,1280,1277,237
20250121,142700,1926969569,1284,1284,1286,1279,6894
20250121,142600,1918119399,1284,1282,1284,1278,9201
20250121,142500,1906325211,1280,1285,1286,1280,1641
20250121,142400,1904218180,1286,1281,1288,1281,16844
20250121,142300,1882573899,1281,1267,1281,1260,15039
20250121,142200,1863452124,1273,1272,1273,1265,1501
20250121,142100,1861550279,1274,1275,1275,1272,664
20250121,142000,1860703757,1275,1276,1276,1269,7460
20250121,141900,1851198132,1276,1277,1277,1276,12
20250121,141800,1851182818,1277,1270,1277,1270,1939
20250121,141700,1848718055,1272,1279,1279,1270,3320
20250121,141600,1844498580,1280,1280,1282,1280,1169
20250121,141500,1843001437,1282,1273,1285,1273,16565
20250121,141400,1821822691,1274,1262,1275,1262,28875
20250121,141300,1785186774,1262,1259,1262,1257,13190
20250121,141200,1768589961,1263,1260,1263,1259,3714
20250121,141100,1763911995,1260,1260,1260,1260,522
20250121,141000,1763254275,1264,1264,1264,1264,13
20250121,140900,1763237843,1265,1265,1265,1258,3781
20250121,140800,1758462303,1263,1253,1265,1252,34969
20250121,140700,1714463788,1253,1250,1253,1249,10876
20250121,140600,1700851059,1251,1251,1251,1251,0
20250121,140500,1700851059,1251,1247,1251,1247,2402
20250121,140400,1697852623,1250,1243,1250,1243,5226
20250121,140300,1691347838,1241,1236,1241,1236,1724
20250121,140200,1689212361,1237,1238,1238,1237,5018
20250121,140100,1683000086,1241,1241,1241,1241,0
20250121,140000,1683000086,1241,1241,1241,1241,5000
20250121,135900,1676795086,1241,1233,1241,1232,2056
20250121,135800,1674252263,1242,1242,1242,1242,0
20250121,135700,1674252263,1242,1242,1242,1238,766
20250121,135600,1673303943,1240,1238,1242,1238,1863
20250121,135500,1670996841,1239,1239,1239,1233,1311
20250121,135400,1669372518,1239,1239,1239,1234,843
20250121,135300,1668332246,1238,1238,1238,1238,5479
20250121,135200,1661549244,1242,1242,1242,1242,0
20250121,135100,1661549244,1242,1242,1242,1242,0
20250121,135000,1661549244,1242,1242,1242,1242,853
20250121,134900,1660489818,1245,1243,1245,1237,15529
20250121,134800,1641218948,1244,1253,1254,1244,7327
20250121,134700,1632078552,1254,1254,1254,1250,4914
20250121,134600,1625917603,1254,1254,1254,1250,8033
20250121,134500,1615870267,1254,1254,1254,1254,4107
20250121,134400,1610720089,1255,1241,1255,1241,19126
20250121,134300,1586858468,1243,1243,1243,1243,42
20250121,134200,1586806262,1243,1243,1243,1243,40
20250121,134100,1586756542,1243,1245,1246,1243,11733
20250121,134000,1572158982,1244,1237,1245,1237,11460
20250121,133900,1557948413,1237,1238,1238,1237,127
20250121,133800,1557791214,1237,1235,1238,1235,1553
20250121,133700,1555869873,1232,1239,1240,1232,13457
20250121,133600,1539211049,1239,1238,1239,1236,6829
20250121,133500,1530762418,1236,1235,1243,1235,37709
20250121,133400,1484085091,1235,1230,1235,1226,18210
20250121,133300,1461679324,1231,1222,1231,1222,30979
20250121,133200,1423640623,1222,1221,1222,1221,159
20250121,133100,1423446327,1216,1216,1216,1216,1
20250121,133000,1423445111,1216,1221,1221,1216,2
20250121,132900,1423442674,1222,1222,1222,1215,3
20250121,132800,1423439015,1222,1221,1223,1214,339
20250121,132700,1423024783,1221,1219,1221,1212,461
20250121,132600,1422462380,1220,1216,1220,1209,1430
20250121,132500,1420720726,1208,1208,1208,1208,0
20250121,132400,1420720726,1208,1208,1208,1208,0
20250121,132300,1420720726,1208,1208,1216,1206,15005
20250121,132200,1402608913,1208,1216,1218,1208,5919
20250121,132100,1395440604,1210,1216,1217,1210,2719
20250121,132000,1392134196,1216,1216,1216,1210,3011
20250121,131900,1388490820,1217,1217,1217,1217,0
20250121,131800,1388490820,1217,1214,1217,1214,6328
20250121,131700,1380802348,1215,1211,1215,1202,6634
20250121,131600,1372777809,1215,1218,1221,1214,1477
20250121,131500,1370981305,1219,1222,1222,1218,2027
20250121,131400,1368510315,1222,1222,1222,1222,1
20250121,131300,1368509093,1216,1222,1222,1216,153
20250121,131200,1368323029,1224,1224,1224,1224,1
20250121,131100,1368321805,1220,1218,1220,1217,2981
20250121,131000,1364689641,1195,1219,1220,1195,13526
20250121,130900,1348316225,1219,1215,1220,1215,3456
20250121,130800,1344107619,1216,1210,1216,1210,1413
20250121,130700,1342396783,1208,1205,1208,1205,1563
20250121,130600,1340509597,1207,1206,1207,1206,829
20250121,130500,1339509494,1207,1207,1207,1199,2102
20250121,130400,1336987899,1199,1199,1199,1199,2
20250121,130300,1336985501,1198,1211,1211,1195,10733
20250121,130200,1324085892,1212,1215,1215,1212,7621
20250121,130100,1314828514,1215,1207,1215,1206,10867
20250121,130000,1301661693,1208,1205,1208,1205,2929
20250121,125900,1298123986,1206,1206,1206,1206,0
20250121,125800,1298123986,1206,1205,1206,1204,3912
20250121,125700,1293409231,1204,1203,1204,1203,4705
20250121,125600,1287744708,1204,1204,1204,1204,0
20250121,125500,1287744708,1204,1203,1204,1203,1200
20250121,125400,1286300158,1202,1202,1202,1202,150
20250121,125300,1286119858,1202,1202,1202,1202,20
20250121,125200,1286095818,1203,1203,1203,1203,2300
20250121,125100,1283328918,1202,1200,1203,1200,10015
20250121,125000,1271288943,1200,1198,1200,1198,2918
20250121,124900,1267790000,1196,1194,1196,1194,3664
20250121,124800,1263411556,1192,1192,1192,1192,0
20250121,124700,1263411556,1192,1192,1192,1192,0
20250121,124600,1263411556,1192,1193,1193,1192,2036
20250121,124500,1260984608,1194,1194,1194,1194,728
20250121,124400,1260115376,1194,1192,1194,1192,2992
20250121,124300,1256547042,1190,1193,1193,1190,1224
20250121,124200,1255090479,1193,1191,1193,1190,1542
20250121,124100,1253255268,1190,1190,1190,1190,0
20250121,124000,1253255268,1190,1192,1192,1190,1903
20250121,123900,1250990301,1194,1194,1194,1194,250
20250121,123800,1250691801,1194,1195,1195,1194,600
20250121,123700,1249975001,1195,1195,1195,1195,1070
20250121,123600,1248696351,1192,1192,1192,1192,9
20250121,123500,1248685623,1189,1190,1190,1189,1208
20250121,123400,1247248858,1190,1191,1192,1190,934
20250121,123300,1246136884,1192,1192,1192,1192,114
20250121,123200,1246000996,1190,1190,1190,1190,873
20250121,123100,1244962126,1188,1187,1188,1187,650
20250121,123000,1244189930,1188,1188,1188,1188,250
20250121,122900,1243892930,1187,1188,1188,1187,4080
20250121,122800,1239045949,1188,1190,1190,1188,5136
20250121,122700,1232935058,1190,1190,1190,1190,0
20250121,122600,1232935058,1190,1190,1190,1190,0
20250121,122500,1232935058,1190,1194,1194,1190,6412
20250121,122400,1225296499,1197,1197,1197,1197,1001
20250121,122300,1224098302,1197,1197,1197,1197,2
20250121,122200,1224095908,1198,1193,1198,1193,158
20250121,122100,1223906679,1198,1194,1198,1194,1097
20250121,122000,1222596809,1193,1193,1193,1193,300
20250121,121900,1222238909,1191,1190,1191,1190,3457
20250121,121800,1218123033,1190,1190,1190,1190,7145
20250121,121700,1209620483,1187,1187,1187,1187,2
20250121,121600,1209618109,1190,1189,1190,1188,86
20250121,121500,1209515829,1190,1189,1190,1189,1448
20250121,121400,1207793977,1189,1187,1189,1184,131
20250121,121300,1207638673,1187,1188,1188,1187,1330
20250121,121200,1206059097,1188,1190,1190,1188,3400
20250121,121100,1202013897,1190,1188,1190,1188,5336
20250121,121000,1195669725,1185,1188,1188,1185,2468
20250121,120900,1192744945,1188,1186,1188,1185,1089
20250121,120800,1191454079,1186,1185,1186,1185,2119
20250121,120700,1188943063,1185,1185,1185,1185,90
20250121,120600,1188836413,1185,1185,1185,1184,1995
20250121,120500,1186472489,1185,1184,1185,1184,2057
20250121,120400,1184037000,1180,1180,1180,1180,8076
20250121,120300,1174507320,1180,1181,1184,1179,5703
20250121,120200,1167783117,1184,1181,1184,1180,6003
20250121,120100,1160699538,1180,1185,1185,1180,3052
20250121,120000,1157097918,1180,1182,1182,1180,7441
20250121,115900,1148312093,1180,1183,1183,1180,6006
20250121,115800,1141216301,1188,1188,1188,1188,10
20250121,115700,1141204421,1182,1182,1183,1182,1664
20250121,115600,1139237561,1182,1189,1189,1182,2819
20250121,115500,1135901749,1189,1190,1190,1184,10726
20250121,115400,1123166685,1191,1188,1192,1188,65
20250121,115300,1123089275,1188,1186,1188,1186,10033
20250121,115200,1111183942,1186,1183,1187,1182,1745
20250121,115100,1109118684,1188,1185,1188,1180,9152
20250121,115000,1098303800,1185,1188,1188,1179,15380
20250121,114900,1080126257,1188,1194,1198,1188,18369
20250121,114800,1058260595,1198,1198,1198,1198,1
20250121,114700,1058259397,1198,1194,1198,1192,708
20250121,114600,1057415169,1194,1196,1196,1194,1121
20250121,114500,1056075949,1196,1199,1200,1196,491
20250121,114400,1055487894,1199,1199,1199,1199,300
20250121,114300,1055128194,1199,1195,1199,1195,2511
20250121,114200,1052127545,1195,1195,1195,1195,123
20250121,114100,1051980560,1195,1194,1195,1194,171
20250121,114000,1051776374,1193,1198,1198,1193,15689
20250121,113900,1033028515,1198,1200,1200,1198,2481
20250121,113800,1030055951,1200,1202,1202,1200,22
20250121,113700,1030029547,1197,1200,1204,1196,11829
20250121,113600,1015872241,1204,1204,1204,1204,0
20250121,113500,1015872241,1204,1200,1204,1200,3381
20250121,113400,1011815037,1204,1204,1204,1204,0
20250121,113300,1011815037,1204,1200,1204,1200,8
20250121,113200,1011805433,1205,1205,1205,1205,0
20250121,113100,1011805433,1205,1205,1205,1205,0
20250121,113000,1011805433,1205,1205,1205,1205,1
20250121,112900,1011804228,1205,1202,1205,1198,1702
20250121,112800,1009761672,1205,1205,1205,1205,0
20250121,112700,1009761672,1205,1202,1205,1201,632
20250121,112600,1009002204,1206,1203,1206,1202,581
20250121,112500,1008302383,1206,1206,1206,1206,210
20250121,112400,1008049123,1206,1204,1206,1204,1100
20250121,112300,1006722819,1204,1203,1204,1203,12
20250121,112200,1006708382,1204,1203,1204,1203,151
20250121,112100,1006526728,1202,1202,1203,1202,334
20250121,112000,1006125077,1202,1201,1202,1201,145
20250121,111900,1005950881,1201,1199,1201,1199,68
20250121,111800,1005869347,1201,1201,1201,1201,455
20250121,111700,1005322892,1199,1198,1199,1198,644
20250121,111600,1004550858,1195,1194,1195,1193,7576
20250121,111500,995499714,1195,1198,1199,1195,4748
20250121,111400,989818819,1199,1199,1199,1199,1200
20250121,111300,988380019,1199,1198,1199,1198,1854
20250121,111200,986158727,1198,1199,1199,1198,5
20250121,111100,986152735,1199,1198,1199,1198,5731
20250121,111000,979286422,1198,1196,1203,1196,998
20250121,110900,978088610,1195,1203,1206,1195,10363
20250121,110800,965682245,1198,1200,1200,1198,1693
20250121,110700,963653307,1200,1200,1200,1199,377
20250121,110600,963201033,1200,1202,1202,1200,29651
20250121,110500,927617250,1201,1205,1207,1201,13935
20250121,110400,910856495,1205,1209,1209,1205,8236
20250121,110300,900928067,1208,1208,1209,1207,6031
20250121,110200,893647564,1208,1213,1213,1208,21610
20250121,110100,867501761,1213,1215,1215,1213,1780
20250121,110000,865340483,1215,1212,1215,1212,111
20250121,105900,865205721,1215,1215,1217,1214,2064
20250121,105800,862696461,1215,1212,1215,1212,32
20250121,105700,862657610,1210,1217,1217,1210,12265
20250121,105600,847807158,1213,1213,1213,1213,407
20250121,105500,847313467,1217,1216,1217,1214,619
20250121,105400,846561744,1217,1217,1217,1217,11
20250121,105300,846548357,1214,1214,1214,1214,2
20250121,105200,846545929,1212,1213,1213,1212,500
20250121,105100,845939819,1217,1216,1218,1211,14668
20250121,105000,828154723,1216,1219,1222,1216,899
20250121,104900,827059682,1222,1219,1222,1219,1783
20250121,104800,824886202,1224,1219,1224,1219,817
20250121,104700,823890109,1224,1224,1224,1224,0
20250121,104600,823890109,1224,1224,1224,1220,2289
20250121,104500,821093193,1224,1221,1224,1219,2600
20250121,104400,817917680,1222,1220,1224,1215,10387
20250121,104300,805261014,1219,1217,1219,1217,8251
20250121,104200,795212124,1217,1216,1217,1216,802
20250121,104100,794236691,1216,1213,1216,1213,1377
20250121,104000,792563672,1211,1213,1213,1211,3064
20250121,103900,788850792,1217,1215,1217,1215,3601
20250121,103800,784475425,1215,1213,1218,1213,221
20250121,103700,784207319,1213,1215,1218,1213,7250
20250121,103600,775410634,1218,1218,1218,1218,2
20250121,103500,775408198,1215,1215,1215,1214,1781
20250121,103400,773244333,1218,1219,1219,1215,10117
20250121,103300,760937691,1219,1220,1220,1219,445
20250121,103200,760394801,1220,1218,1220,1218,68
20250121,103100,760311941,1219,1218,1220,1217,2819
20250121,103000,756880816,1220,1220,1222,1218,1236
20250121,102900,755374618,1220,1220,1220,1220,1
20250121,102800,755373398,1224,1219,1225,1218,15006
20250121,102700,737081124,1219,1218,1220,1217,3668
20250121,102600,732613449,1218,1218,1218,1218,300
20250121,102500,732248049,1218,1218,1218,1218,1268
20250121,102400,730703625,1218,1218,1218,1218,3059
20250121,102300,726977763,1225,1219,1225,1218,1558
20250121,102200,725079072,1226,1227,1229,1218,20356
20250121,102100,700223519,1227,1229,1229,1222,5049
20250121,102000,694053367,1229,1222,1229,1222,848
20250121,101900,693013459,1222,1226,1226,1222,4081
20250121,101800,688015576,1230,1236,1236,1229,13793
20250121,101700,671048073,1234,1234,1234,1234,497
20250121,101600,670434775,1234,1232,1237,1232,11074
20250121,101500,656773986,1232,1231,1232,1230,6372
20250121,101400,648924284,1231,1231,1231,1231,0
20250121,101300,648924284,1231,1233,1233,1229,2834
20250121,101200,645440471,1233,1227,1233,1227,7428
20250121,101100,636299168,1228,1228,1228,1228,2
20250121,101000,636296712,1228,1228,1228,1228,10
20250121,100900,636284432,1228,1228,1229,1228,5080
20250121,100800,630044843,1229,1227,1229,1227,1268
20250121,100700,628488275,1227,1223,1227,1222,11332
20250121,100600,614617904,1224,1220,1224,1220,1967
20250121,100500,612218006,1220,1220,1220,1218,208
20250121,100400,611964648,1220,1224,1224,1218,3714
20250121,100300,607434059,1224,1226,1226,1222,14
20250121,100200,607416942,1221,1222,1226,1221,2376
20250121,100100,604514871,1221,1226,1228,1220,1744
20250121,100000,602379647,1226,1225,1226,1220,3240
20250121,095900,598421787,1230,1229,1230,1228,2763
20250121,095800,595023746,1229,1225,1229,1225,917
20250121,095700,593898520,1224,1222,1224,1222,3957
20250121,095600,589057296,1224,1223,1224,1221,2327
20250121,095500,586213423,1223,1224,1224,1222,1012
20250121,095400,584974758,1224,1219,1224,1218,772
20250121,095300,584034439,1225,1221,1226,1220,3469
20250121,095200,579802146,1228,1223,1228,1222,96
20250121,095100,579684783,1230,1230,1230,1223,10720
20250121,095000,566563538,1230,1230,1230,1230,0
20250121,094900,566563538,1230,1227,1230,1223,1086
20250121,094800,565229893,1227,1227,1230,1227,752
20250121,094700,564307186,1227,1220,1228,1219,24234
20250121,094600,534705184,1220,1220,1220,1220,401
20250121,094500,534215964,1220,1220,1220,1218,10915
20250121,094400,520906024,1220,1217,1220,1217,5183
20250121,094300,514591974,1217,1218,1218,1215,8520
20250121,094200,504221906,1218,1218,1218,1215,4261
20250121,094100,499036711,1219,1217,1220,1217,7368
20250121,094000,490061058,1217,1216,1217,1215,357
20250121,093900,489627111,1217,1219,1220,1213,7244
20250121,093800,480818671,1219,1219,1220,1215,12617
20250121,093700,465460549,1222,1220,1222,1219,3677
20250121,093600,460976146,1223,1225,1228,1220,21976
20250121,093500,434123039,1228,1228,1228,1225,137
20250121,093400,433954872,1227,1226,1228,1224,16348
20250121,093300,413921372,1227,1227,1227,1227,888
20250121,093200,412831796,1231,1228,1231,1227,444
20250121,093100,412286803,1228,1227,1228,1225,890
20250121,093000,411195772,1227,1234,1234,1226,1801
20250121,092900,408986938,1226,1228,1228,1226,13477
20250121,092800,392456338,1228,1235,1235,1228,2211
20250121,092700,389734797,1235,1234,1235,1234,400
20250121,092600,389241139,1234,1224,1234,1224,16548
20250121,092500,368982895,1228,1227,1228,1224,3728
20250121,092400,364410703,1230,1235,1235,1230,2717
20250121,092300,361068726,1231,1238,1238,1230,5646
20250121,092200,354121134,1232,1236,1239,1232,4027
20250121,092100,349147178,1236,1236,1236,1221,3861
20250121,092000,344399832,1236,1237,1237,1231,10605
20250121,091900,331336300,1237,1239,1239,1231,1251
20250121,091800,329789091,1227,1238,1238,1223,19258
20250121,091700,306136324,1238,1230,1248,1230,19407
20250121,091600,282249281,1230,1236,1239,1218,51245
20250121,091500,219448577,1236,1246,1246,1236,5918
20250121,091400,212120587,1248,1242,1248,1240,13474
20250121,091300,195399053,1241,1248,1249,1241,10509
20250121,091200,182326256,1248,1256,1257,1246,7102
20250121,091100,173449403,1256,1258,1258,1251,382
20250121,091000,172971495,1258,1249,1259,1249,7654
20250121,090900,163372361,1249,1253,1253,1240,9088
20250121,090800,152070779,1252,1249,1253,1245,6200
20250121,090700,144334656,1250,1246,1256,1246,8997
20250121,090600,133063570,1247,1245,1254,1243,21963
20250121,090500,105666077,1250,1259,1259,1250,6794
20250121,090400,97161344,1261,1263,1263,1254,5888
20250121,090300,89734993,1263,1272,1272,1255,20082
20250121,090200,64334661,1272,1275,1281,1272,8643
20250121,090100,53298005,1274,1277,1277,1274,12968
20250121,090000,36756266,1275,1286,1299,1275,27837