KissMeData/131760/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,202300,1862610675,1140,1140,1140,1140,22938
20250121,202200,1862610675,1140,1140,1140,1140,0
20250121,202100,1862610675,1140,1140,1140,1140,0
20250121,202000,1862610675,1140,1140,1140,1140,0
20250121,201900,1862610675,1140,1140,1140,1140,0
20250121,201800,1862610675,1140,1140,1140,1140,0
20250121,201700,1862610675,1140,1140,1140,1140,0
20250121,201600,1862610675,1140,1140,1140,1140,0
20250121,201500,1862610675,1140,1140,1140,1140,0
20250121,201400,1862610675,1140,1140,1140,1140,0
20250121,201300,1862610675,1140,1140,1140,1140,0
20250121,201200,1862610675,1140,1140,1140,1140,0
20250121,201100,1862610675,1140,1140,1140,1140,0
20250121,201000,1862610675,1140,1140,1140,1140,0
20250121,200900,1862610675,1140,1140,1140,1140,0
20250121,200800,1862610675,1140,1140,1140,1140,0
20250121,200700,1862610675,1140,1140,1140,1140,0
20250121,200600,1862610675,1140,1140,1140,1140,0
20250121,200500,1862610675,1140,1140,1140,1140,0
20250121,200400,1862610675,1140,1140,1140,1140,0
20250121,200300,1862610675,1140,1140,1140,1140,0
20250121,200200,1862610675,1140,1140,1140,1140,0
20250121,200100,1862610675,1140,1140,1140,1140,0
20250121,200000,1862610675,1140,1140,1140,1140,0
20250121,195900,1862610675,1140,1140,1140,1140,0
20250121,195800,1862610675,1140,1140,1140,1140,0
20250121,195700,1862610675,1140,1140,1140,1140,0
20250121,195600,1862610675,1140,1140,1140,1140,0
20250121,195500,1862610675,1140,1140,1140,1140,0
20250121,195400,1862610675,1140,1140,1140,1140,0
20250121,195300,1862610675,1140,1140,1140,1140,22938
20250121,195200,1862610675,1140,1140,1140,1140,0
20250121,195100,1862610675,1140,1140,1140,1140,0
20250121,195000,1862610675,1140,1140,1140,1140,0
20250121,194900,1862610675,1140,1140,1140,1140,0
20250121,194800,1862610675,1140,1140,1140,1140,0
20250121,194700,1862610675,1140,1140,1140,1140,0
20250121,194600,1862610675,1140,1140,1140,1140,0
20250121,194500,1862610675,1140,1140,1140,1140,0
20250121,194400,1862610675,1140,1140,1140,1140,0
20250121,194300,1862610675,1140,1140,1140,1140,0
20250121,194200,1862610675,1140,1140,1140,1140,0
20250121,194100,1862610675,1140,1140,1140,1140,0
20250121,194000,1862610675,1140,1140,1140,1140,0
20250121,193900,1862610675,1140,1140,1140,1140,0
20250121,193800,1862610675,1140,1140,1140,1140,0
20250121,193700,1862610675,1140,1140,1140,1140,0
20250121,193600,1862610675,1140,1140,1140,1140,0
20250121,193500,1862610675,1140,1140,1140,1140,0
20250121,193400,1862610675,1140,1140,1140,1140,0
20250121,193300,1862610675,1140,1140,1140,1140,0
20250121,193200,1862610675,1140,1140,1140,1140,0
20250121,193100,1862610675,1140,1140,1140,1140,0
20250121,193000,1862610675,1140,1140,1140,1140,0
20250121,192900,1862610675,1140,1140,1140,1140,0
20250121,192800,1862610675,1140,1140,1140,1140,0
20250121,192700,1862610675,1140,1140,1140,1140,0
20250121,192600,1862610675,1140,1140,1140,1140,0
20250121,192500,1862610675,1140,1140,1140,1140,0
20250121,192400,1862610675,1140,1140,1140,1140,0
20250121,192300,1862610675,1140,1140,1140,1140,22938
20250121,192200,1862610675,1140,1140,1140,1140,0
20250121,192100,1862610675,1140,1140,1140,1140,0
20250121,192000,1862610675,1140,1140,1140,1140,0
20250121,191900,1862610675,1140,1140,1140,1140,0
20250121,191800,1862610675,1140,1140,1140,1140,0
20250121,191700,1862610675,1140,1140,1140,1140,0
20250121,191600,1862610675,1140,1140,1140,1140,0
20250121,191500,1862610675,1140,1140,1140,1140,0
20250121,191400,1862610675,1140,1140,1140,1140,0
20250121,191300,1862610675,1140,1140,1140,1140,0
20250121,191200,1862610675,1140,1140,1140,1140,0
20250121,191100,1862610675,1140,1140,1140,1140,0
20250121,191000,1862610675,1140,1140,1140,1140,0
20250121,190900,1862610675,1140,1140,1140,1140,0
20250121,190800,1862610675,1140,1140,1140,1140,0
20250121,190700,1862610675,1140,1140,1140,1140,0
20250121,190600,1862610675,1140,1140,1140,1140,0
20250121,190500,1862610675,1140,1140,1140,1140,0
20250121,190400,1862610675,1140,1140,1140,1140,0
20250121,190300,1862610675,1140,1140,1140,1140,0
20250121,190200,1862610675,1140,1140,1140,1140,0
20250121,190100,1862610675,1140,1140,1140,1140,0
20250121,190000,1862610675,1140,1140,1140,1140,0
20250121,185900,1862610675,1140,1140,1140,1140,0
20250121,185800,1862610675,1140,1140,1140,1140,0
20250121,185700,1862610675,1140,1140,1140,1140,0
20250121,185600,1862610675,1140,1140,1140,1140,0
20250121,185500,1862610675,1140,1140,1140,1140,0
20250121,185400,1862610675,1140,1140,1140,1140,0
20250121,185300,1862610675,1140,1140,1140,1140,22938
20250121,185200,1862610675,1140,1140,1140,1140,0
20250121,185100,1862610675,1140,1140,1140,1140,0
20250121,185000,1862610675,1140,1140,1140,1140,0
20250121,184900,1862610675,1140,1140,1140,1140,0
20250121,184800,1862610675,1140,1140,1140,1140,0
20250121,184700,1862610675,1140,1140,1140,1140,0
20250121,184600,1862610675,1140,1140,1140,1140,0
20250121,184500,1862610675,1140,1140,1140,1140,0
20250121,184400,1862610675,1140,1140,1140,1140,0
20250121,184300,1862610675,1140,1140,1140,1140,0
20250121,184200,1862610675,1140,1140,1140,1140,0
20250121,184100,1862610675,1140,1140,1140,1140,0
20250121,184000,1862610675,1140,1140,1140,1140,0
20250121,183900,1862610675,1140,1140,1140,1140,0
20250121,183800,1862610675,1140,1140,1140,1140,0
20250121,183700,1862610675,1140,1140,1140,1140,0
20250121,183600,1862610675,1140,1140,1140,1140,0
20250121,183500,1862610675,1140,1140,1140,1140,0
20250121,183400,1862610675,1140,1140,1140,1140,0
20250121,183300,1862610675,1140,1140,1140,1140,0
20250121,183200,1862610675,1140,1140,1140,1140,0
20250121,183100,1862610675,1140,1140,1140,1140,0
20250121,183000,1862610675,1140,1140,1140,1140,0
20250121,182900,1862610675,1140,1140,1140,1140,0
20250121,182800,1862610675,1140,1140,1140,1140,0
20250121,182700,1862610675,1140,1140,1140,1140,0
20250121,182600,1862610675,1140,1140,1140,1140,0
20250121,182500,1862610675,1140,1140,1140,1140,0
20250121,182400,1862610675,1140,1140,1140,1140,0
20250121,182300,1862610675,1140,1140,1140,1140,22938
20250121,182200,1862610675,1140,1140,1140,1140,0
20250121,182100,1862610675,1140,1140,1140,1140,0
20250121,182000,1862610675,1140,1140,1140,1140,0
20250121,181900,1862610675,1140,1140,1140,1140,0
20250121,181800,1862610675,1140,1140,1140,1140,0
20250121,181700,1862610675,1140,1140,1140,1140,0
20250121,181600,1862610675,1140,1140,1140,1140,0
20250121,181500,1862610675,1140,1140,1140,1140,0
20250121,181400,1862610675,1140,1140,1140,1140,0
20250121,181300,1862610675,1140,1140,1140,1140,0
20250121,181200,1862610675,1140,1140,1140,1140,0
20250121,181100,1862610675,1140,1140,1140,1140,0
20250121,181000,1862610675,1140,1140,1140,1140,0
20250121,180900,1862610675,1140,1140,1140,1140,0
20250121,180800,1862610675,1140,1140,1140,1140,0
20250121,180700,1862610675,1140,1140,1140,1140,0
20250121,180600,1862610675,1140,1140,1140,1140,0
20250121,180500,1862610675,1140,1140,1140,1140,0
20250121,180400,1862610675,1140,1140,1140,1140,0
20250121,180300,1862610675,1140,1140,1140,1140,0
20250121,180200,1862610675,1140,1140,1140,1140,0
20250121,180100,1862610675,1140,1140,1140,1140,0
20250121,180000,1862610675,1140,1140,1140,1140,0
20250121,175900,1862610675,1140,1140,1140,1140,0
20250121,175800,1862610675,1140,1140,1140,1140,0
20250121,175700,1862610675,1140,1140,1140,1140,0
20250121,175600,1862610675,1140,1140,1140,1140,0
20250121,175500,1862610675,1140,1140,1140,1140,0
20250121,175400,1862610675,1140,1140,1140,1140,0
20250121,175300,1862610675,1140,1140,1140,1140,22938
20250121,175200,1862610675,1140,1140,1140,1140,0
20250121,175100,1862610675,1140,1140,1140,1140,0
20250121,175000,1862610675,1140,1140,1140,1140,0
20250121,174900,1862610675,1140,1140,1140,1140,0
20250121,174800,1862610675,1140,1140,1140,1140,0
20250121,174700,1862610675,1140,1140,1140,1140,0
20250121,174600,1862610675,1140,1140,1140,1140,0
20250121,174500,1862610675,1140,1140,1140,1140,0
20250121,174400,1862610675,1140,1140,1140,1140,0
20250121,174300,1862610675,1140,1140,1140,1140,0
20250121,174200,1862610675,1140,1140,1140,1140,0
20250121,174100,1862610675,1140,1140,1140,1140,0
20250121,174000,1862610675,1140,1140,1140,1140,0
20250121,173900,1862610675,1140,1140,1140,1140,0
20250121,173800,1862610675,1140,1140,1140,1140,0
20250121,173700,1862610675,1140,1140,1140,1140,0
20250121,173600,1862610675,1140,1140,1140,1140,0
20250121,173500,1862610675,1140,1140,1140,1140,0
20250121,173400,1862610675,1140,1140,1140,1140,0
20250121,173300,1862610675,1140,1140,1140,1140,0
20250121,173200,1862610675,1140,1140,1140,1140,0
20250121,173100,1862610675,1140,1140,1140,1140,0
20250121,173000,1862610675,1140,1140,1140,1140,0
20250121,172900,1862610675,1140,1140,1140,1140,0
20250121,172800,1862610675,1140,1140,1140,1140,0
20250121,172700,1862610675,1140,1140,1140,1140,0
20250121,172600,1862610675,1140,1140,1140,1140,0
20250121,172500,1862610675,1140,1140,1140,1140,0
20250121,172400,1862610675,1140,1140,1140,1140,0
20250121,172300,1862610675,1140,1140,1140,1140,22938
20250121,172200,1862610675,1140,1140,1140,1140,0
20250121,172100,1862610675,1140,1140,1140,1140,0
20250121,172000,1862610675,1140,1140,1140,1140,0
20250121,171900,1862610675,1140,1140,1140,1140,0
20250121,171800,1862610675,1140,1140,1140,1140,0
20250121,171700,1862610675,1140,1140,1140,1140,0
20250121,171600,1862610675,1140,1140,1140,1140,0
20250121,171500,1862610675,1140,1140,1140,1140,0
20250121,171400,1862610675,1140,1140,1140,1140,0
20250121,171300,1862610675,1140,1140,1140,1140,0
20250121,171200,1862610675,1140,1140,1140,1140,0
20250121,171100,1862610675,1140,1140,1140,1140,0
20250121,171000,1862610675,1140,1140,1140,1140,0
20250121,170900,1862610675,1140,1140,1140,1140,0
20250121,170800,1862610675,1140,1140,1140,1140,0
20250121,170700,1862610675,1140,1140,1140,1140,0
20250121,170600,1862610675,1140,1140,1140,1140,0
20250121,170500,1862610675,1140,1140,1140,1140,0
20250121,170400,1862610675,1140,1140,1140,1140,0
20250121,170300,1862610675,1140,1140,1140,1140,0
20250121,170200,1862610675,1140,1140,1140,1140,0
20250121,170100,1862610675,1140,1140,1140,1140,0
20250121,170000,1862610675,1140,1140,1140,1140,0
20250121,165900,1862610675,1140,1140,1140,1140,0
20250121,165800,1862610675,1140,1140,1140,1140,0
20250121,165700,1862610675,1140,1140,1140,1140,0
20250121,165600,1862610675,1140,1140,1140,1140,0
20250121,165500,1862610675,1140,1140,1140,1140,0
20250121,165400,1862610675,1140,1140,1140,1140,0
20250121,165300,1862610675,1140,1140,1140,1140,22938
20250121,165200,1862610675,1140,1140,1140,1140,0
20250121,165100,1862610675,1140,1140,1140,1140,0
20250121,165000,1862610675,1140,1140,1140,1140,0
20250121,164900,1862610675,1140,1140,1140,1140,0
20250121,164800,1862610675,1140,1140,1140,1140,0
20250121,164700,1862610675,1140,1140,1140,1140,0
20250121,164600,1862610675,1140,1140,1140,1140,0
20250121,164500,1862610675,1140,1140,1140,1140,0
20250121,164400,1862610675,1140,1140,1140,1140,0
20250121,164300,1862610675,1140,1140,1140,1140,0
20250121,164200,1862610675,1140,1140,1140,1140,0
20250121,164100,1862610675,1140,1140,1140,1140,0
20250121,164000,1862610675,1140,1140,1140,1140,0
20250121,163900,1862610675,1140,1140,1140,1140,0
20250121,163800,1862610675,1140,1140,1140,1140,0
20250121,163700,1862610675,1140,1140,1140,1140,0
20250121,163600,1862610675,1140,1140,1140,1140,0
20250121,163500,1862610675,1140,1140,1140,1140,0
20250121,163400,1862610675,1140,1140,1140,1140,0
20250121,163300,1862610675,1140,1140,1140,1140,0
20250121,163200,1862610675,1140,1140,1140,1140,0
20250121,163100,1862610675,1140,1140,1140,1140,0
20250121,163000,1862610675,1140,1140,1140,1140,0
20250121,162900,1862610675,1140,1140,1140,1140,0
20250121,162800,1862610675,1140,1140,1140,1140,0
20250121,162700,1862610675,1140,1140,1140,1140,0
20250121,162600,1862610675,1140,1140,1140,1140,0
20250121,162500,1862610675,1140,1140,1140,1140,0
20250121,162400,1862610675,1140,1140,1140,1140,0
20250121,162300,1862610675,1140,1140,1140,1140,22938
20250121,162200,1862610675,1140,1140,1140,1140,0
20250121,162100,1862610675,1140,1140,1140,1140,0
20250121,162000,1862610675,1140,1140,1140,1140,0
20250121,161900,1862610675,1140,1140,1140,1140,0
20250121,161800,1862610675,1140,1140,1140,1140,0
20250121,161700,1862610675,1140,1140,1140,1140,0
20250121,161600,1862610675,1140,1140,1140,1140,0
20250121,161500,1862610675,1140,1140,1140,1140,0
20250121,161400,1862610675,1140,1140,1140,1140,0
20250121,161300,1862610675,1140,1140,1140,1140,0
20250121,161200,1862610675,1140,1140,1140,1140,0
20250121,161100,1862610675,1140,1140,1140,1140,0
20250121,161000,1862610675,1140,1140,1140,1140,0
20250121,160900,1862610675,1140,1140,1140,1140,0
20250121,160800,1862610675,1140,1140,1140,1140,0
20250121,160700,1862610675,1140,1140,1140,1140,0
20250121,160600,1862610675,1140,1140,1140,1140,0
20250121,160500,1862610675,1140,1140,1140,1140,0
20250121,160400,1862610675,1140,1140,1140,1140,0
20250121,160300,1862610675,1140,1140,1140,1140,0
20250121,160200,1862610675,1140,1140,1140,1140,0
20250121,160100,1862610675,1140,1140,1140,1140,0
20250121,160000,1862610675,1140,1140,1140,1140,0
20250121,155900,1862610675,1140,1140,1140,1140,0
20250121,155800,1862610675,1140,1140,1140,1140,0
20250121,155700,1862610675,1140,1140,1140,1140,0
20250121,155600,1862610675,1140,1140,1140,1140,0
20250121,155500,1862610675,1140,1140,1140,1140,0
20250121,155400,1862610675,1140,1140,1140,1140,0
20250121,155300,1862610675,1140,1140,1140,1140,22938
20250121,155200,1862610675,1140,1140,1140,1140,0
20250121,155100,1862610675,1140,1140,1140,1140,0
20250121,155000,1862610675,1140,1140,1140,1140,0
20250121,154900,1862610675,1140,1140,1140,1140,0
20250121,154800,1862610675,1140,1140,1140,1140,0
20250121,154700,1862610675,1140,1140,1140,1140,0
20250121,154600,1862610675,1140,1140,1140,1140,0
20250121,154500,1862610675,1140,1140,1140,1140,0
20250121,154400,1862610675,1140,1140,1140,1140,0
20250121,154300,1862610675,1140,1140,1140,1140,0
20250121,154200,1862610675,1140,1140,1140,1140,0
20250121,154100,1862610675,1140,1140,1140,1140,0
20250121,154000,1862610675,1140,1140,1140,1140,0
20250121,153900,1862610675,1140,1140,1140,1140,0
20250121,153800,1862610675,1140,1140,1140,1140,0
20250121,153700,1862610675,1140,1140,1140,1140,0
20250121,153600,1862610675,1140,1140,1140,1140,0
20250121,153500,1862610675,1140,1140,1140,1140,0
20250121,153400,1862610675,1140,1140,1140,1140,0
20250121,153300,1862610675,1140,1140,1140,1140,0
20250121,153200,1862610675,1140,1140,1140,1140,0
20250121,153100,1862610675,1140,1140,1140,1140,0
20250121,153000,1862610675,1140,1140,1140,1140,22938
20250121,152900,1836461355,1147,1147,1147,1147,0
20250121,152800,1836461355,1147,1147,1147,1147,0
20250121,152700,1836461355,1147,1147,1147,1147,0
20250121,152600,1836461355,1147,1147,1147,1147,0
20250121,152500,1836461355,1147,1147,1147,1147,0
20250121,152400,1836461355,1147,1147,1147,1147,0
20250121,152300,1836461355,1147,1147,1147,1147,0
20250121,152200,1836461355,1147,1147,1147,1147,0
20250121,152100,1836461355,1147,1147,1147,1147,0
20250121,152000,1836461355,1147,1147,1147,1147,0
20250121,151900,1836461355,1147,1148,1148,1146,1182
20250121,151800,1835105608,1148,1146,1148,1146,6396
20250121,151700,1827769903,1147,1147,1149,1145,71
20250121,151600,1827688532,1145,1145,1147,1145,3511
20250121,151500,1823668435,1145,1148,1150,1145,2061
20250121,151400,1821302542,1147,1149,1149,1145,8613
20250121,151300,1811424391,1149,1149,1149,1148,1051
20250121,151200,1810217839,1149,1148,1150,1148,701
20250121,151100,1809412652,1149,1149,1149,1148,176
20250121,151000,1809210515,1150,1152,1152,1150,16
20250121,150900,1809192113,1152,1151,1152,1151,337
20250121,150800,1808803963,1149,1151,1153,1149,2862
20250121,150700,1805515395,1149,1154,1154,1149,242
20250121,150600,1805236182,1147,1154,1155,1147,3883
20250121,150500,1800771087,1155,1154,1155,1148,4382
20250121,150400,1795731140,1153,1153,1154,1153,1186
20250121,150300,1794363610,1153,1149,1153,1149,27075
20250121,150200,1763202915,1149,1149,1149,1149,840
20250121,150100,1762237755,1149,1149,1149,1147,390
20250121,150000,1761790233,1148,1147,1148,1147,84
20250121,145900,1761693883,1147,1149,1149,1145,3201
20250121,145800,1758023844,1149,1149,1149,1147,42
20250121,145700,1757975603,1149,1149,1150,1149,5043
20250121,145600,1752179654,1149,1149,1150,1149,209
20250121,145500,1751939372,1150,1148,1150,1148,2017
20250121,145400,1749623829,1147,1145,1147,1145,1058
20250121,145300,1748412075,1145,1147,1147,1145,1001
20250121,145200,1747265928,1148,1146,1148,1146,520
20250121,145100,1746669146,1148,1145,1148,1143,220
20250121,145000,1746416717,1148,1144,1148,1143,1893
20250121,144900,1744252543,1148,1149,1149,1142,4955
20250121,144800,1738591723,1149,1148,1149,1141,5750
20250121,144700,1732011298,1149,1148,1149,1148,76
20250121,144600,1731923986,1149,1145,1149,1145,735
20250121,144500,1731082237,1145,1145,1146,1144,712
20250121,144400,1730267081,1146,1147,1147,1146,581
20250121,144300,1729600928,1148,1148,1149,1148,59
20250121,144200,1729533175,1149,1149,1150,1149,1341
20250121,144100,1727992330,1149,1150,1150,1148,296
20250121,144000,1727652423,1150,1149,1150,1148,3170
20250121,143900,1724007977,1149,1148,1149,1146,4630
20250121,143800,1718698707,1147,1148,1149,1146,1097
20250121,143700,1717440350,1149,1150,1150,1146,217
20250121,143600,1717191611,1148,1147,1148,1147,1793
20250121,143500,1715134147,1147,1148,1148,1145,231
20250121,143400,1714869438,1148,1150,1151,1147,5648
20250121,143300,1708376026,1151,1144,1151,1143,10267
20250121,143200,1696564914,1144,1142,1144,1142,1956
20250121,143100,1694329921,1147,1145,1147,1141,13288
20250121,143000,1679143242,1151,1149,1151,1145,508
20250121,142900,1678561468,1147,1146,1152,1146,69
20250121,142800,1678482374,1146,1147,1152,1146,6031
20250121,142700,1671544404,1147,1146,1149,1141,15913
20250121,142600,1653358340,1144,1147,1147,1144,8853
20250121,142500,1643217390,1152,1152,1152,1152,1
20250121,142400,1643216238,1147,1147,1154,1147,2299
20250121,142300,1640579278,1147,1150,1150,1145,6094
20250121,142200,1633597141,1150,1152,1157,1147,1648
20250121,142100,1631701410,1157,1148,1157,1148,4444
20250121,142000,1626596054,1148,1149,1149,1147,750
20250121,141900,1625735382,1150,1150,1150,1146,14204
20250121,141800,1609442602,1150,1148,1150,1147,1386
20250121,141700,1607851950,1148,1150,1155,1148,6578
20250121,141600,1600296247,1156,1152,1156,1150,1089
20250121,141500,1599042802,1156,1155,1156,1151,5809
20250121,141400,1592351501,1153,1157,1157,1152,12389
20250121,141300,1578078740,1158,1152,1159,1152,11448
20250121,141200,1564882214,1152,1159,1159,1152,5541
20250121,141100,1558497759,1159,1159,1159,1159,0
20250121,141000,1558497759,1159,1159,1159,1159,0
20250121,140900,1558497759,1159,1159,1159,1159,12
20250121,140800,1558483851,1159,1159,1159,1159,2
20250121,140700,1558481533,1160,1154,1160,1152,11670
20250121,140600,1545026669,1160,1159,1160,1159,48
20250121,140500,1544970998,1159,1159,1159,1159,93
20250121,140400,1544863211,1159,1155,1160,1154,7522
20250121,140300,1536181146,1155,1153,1159,1153,2146
20250121,140200,1533706202,1159,1159,1159,1153,41
20250121,140100,1533658719,1159,1159,1159,1153,428
20250121,140000,1533163267,1159,1150,1159,1150,9968
20250121,135900,1521675655,1150,1153,1155,1150,1052
20250121,135800,1520462996,1153,1153,1153,1148,912
20250121,135700,1519414325,1153,1151,1153,1150,629
20250121,135600,1518690115,1147,1153,1153,1147,4171
20250121,135500,1513896595,1154,1151,1156,1149,3778
20250121,135400,1509550789,1156,1152,1157,1150,7372
20250121,135300,1501070701,1159,1154,1159,1151,3915
20250121,135200,1496558397,1155,1154,1159,1151,5365
20250121,135100,1490369391,1154,1157,1157,1154,2548
20250121,135000,1487425122,1162,1157,1162,1156,2461
20250121,134900,1484578935,1163,1163,1163,1163,50
20250121,134800,1484520785,1163,1166,1166,1155,2300
20250121,134700,1481860164,1166,1167,1168,1155,11082
20250121,134600,1469048695,1167,1162,1167,1159,7017
20250121,134500,1460904830,1167,1168,1168,1167,43
20250121,134400,1460854609,1163,1168,1168,1163,6101
20250121,134300,1453758170,1168,1168,1168,1168,690
20250121,134200,1452952250,1168,1165,1175,1164,3043
20250121,134100,1449407515,1161,1160,1165,1160,4424
20250121,134000,1444260527,1160,1164,1165,1160,4971
20250121,133900,1438491723,1165,1162,1165,1162,1312
20250121,133800,1436965133,1162,1170,1175,1162,40356
20250121,133700,1389823826,1175,1175,1175,1170,3190
20250121,133600,1386089562,1175,1171,1175,1171,3446
20250121,133500,1382053168,1175,1175,1175,1171,178
20250121,133400,1381844538,1175,1174,1175,1171,1774
20250121,133300,1379764545,1175,1175,1175,1174,270
20250121,133200,1379447465,1175,1175,1175,1174,302
20250121,133100,1379092616,1176,1176,1176,1174,208
20250121,133000,1378848084,1176,1176,1176,1176,1388
20250121,132900,1377215796,1176,1175,1176,1175,173
20250121,132800,1377012497,1175,1175,1175,1175,60
20250121,132700,1376941997,1175,1175,1175,1175,271
20250121,132600,1376623572,1176,1176,1177,1176,1316
20250121,132500,1375075790,1176,1177,1177,1176,2084
20250121,132400,1372624986,1177,1176,1177,1176,8150
20250121,132300,1363040564,1176,1176,1176,1176,39
20250121,132200,1362994700,1176,1175,1176,1173,488
20250121,132100,1362421962,1173,1176,1176,1173,1761
20250121,132000,1360353541,1176,1177,1177,1175,235
20250121,131900,1360077269,1177,1175,1177,1175,936
20250121,131800,1358976557,1176,1175,1176,1175,211
20250121,131700,1358728428,1176,1174,1176,1174,2614
20250121,131600,1355657881,1174,1171,1174,1171,5047
20250121,131500,1349745606,1171,1172,1172,1171,1308
20250121,131400,1348213848,1171,1172,1172,1170,11681
20250121,131300,1334543658,1172,1172,1172,1171,278
20250121,131200,1334217914,1171,1173,1174,1171,29136
20250121,131100,1300084308,1177,1176,1178,1176,39
20250121,131000,1300038382,1173,1176,1178,1173,6212
20250121,130900,1292750450,1178,1178,1178,1178,0
20250121,130800,1292750450,1178,1178,1178,1178,33
20250121,130700,1292711576,1178,1178,1178,1178,485
20250121,130600,1292140246,1178,1177,1178,1173,5158
20250121,130500,1286084766,1179,1178,1179,1178,99
20250121,130400,1285968049,1179,1175,1179,1175,2491
20250121,130300,1283039468,1175,1175,1175,1174,16094
20250121,130200,1264129023,1174,1175,1175,1174,17002
20250121,130100,1244159180,1176,1178,1178,1175,10057
20250121,130000,1232339935,1178,1179,1179,1176,12092
20250121,125900,1218118152,1179,1180,1181,1177,2798
20250121,125800,1214823754,1181,1179,1181,1178,198
20250121,125700,1214590228,1182,1183,1183,1182,113
20250121,125600,1214456553,1183,1177,1183,1177,1971
20250121,125500,1212135199,1181,1179,1181,1176,17737
20250121,125400,1191257259,1178,1181,1181,1178,6852
20250121,125300,1183180099,1181,1183,1183,1181,326
20250121,125200,1182795061,1183,1181,1183,1181,90
20250121,125100,1182688611,1183,1182,1183,1181,273
20250121,125000,1182365870,1183,1183,1183,1183,1
20250121,124900,1182364687,1183,1183,1183,1183,0
20250121,124800,1182364687,1183,1180,1183,1180,5248
20250121,124700,1176156619,1183,1182,1183,1182,1816
20250121,124600,1174010030,1182,1180,1182,1180,300
20250121,124500,1173655830,1182,1182,1183,1179,943
20250121,124400,1172543395,1182,1182,1182,1180,1147
20250121,124300,1171189745,1182,1180,1182,1180,1161
20250121,124200,1169819161,1182,1182,1182,1182,20
20250121,124100,1169795521,1182,1182,1182,1182,10
20250121,124000,1169783701,1180,1183,1183,1180,3716
20250121,123900,1165392884,1180,1182,1183,1180,1552
20250121,123800,1163560782,1182,1181,1182,1180,1381
20250121,123700,1161930506,1182,1181,1182,1181,1230
20250121,123600,1160477495,1183,1181,1183,1181,80
20250121,123500,1160382935,1183,1182,1183,1182,335
20250121,123400,1159986929,1182,1180,1182,1180,280
20250121,123300,1159656369,1182,1182,1182,1180,1260
20250121,123200,1158169449,1180,1179,1182,1179,798
20250121,123100,1157227808,1182,1179,1182,1178,6437
20250121,123000,1149641791,1180,1180,1180,1180,19
20250121,122900,1149619371,1180,1179,1180,1179,101
20250121,122800,1149500291,1180,1181,1181,1180,119
20250121,122700,1149359868,1181,1181,1181,1181,162
20250121,122600,1149168546,1181,1179,1182,1179,262
20250121,122500,1148859534,1182,1181,1182,1178,1453
20250121,122400,1147145835,1182,1184,1184,1179,10395
20250121,122300,1134872982,1187,1185,1188,1185,21
20250121,122200,1134848051,1188,1185,1188,1185,38
20250121,122100,1134802919,1188,1184,1188,1184,808
20250121,122000,1133844188,1182,1185,1187,1182,844
20250121,121900,1132843213,1185,1185,1185,1185,2
20250121,121800,1132840843,1186,1184,1186,1184,77
20250121,121700,1132749527,1186,1182,1186,1181,351
20250121,121600,1132334495,1186,1184,1186,1183,1023
20250121,121500,1131122276,1184,1184,1184,1184,998
20250121,121400,1129940644,1185,1185,1185,1184,1045
20250121,121300,1128703324,1185,1184,1185,1184,2836
20250121,121200,1125345400,1184,1182,1184,1182,1932
20250121,121100,1123061596,1182,1182,1184,1182,2234
20250121,121000,1120420208,1184,1182,1184,1182,1147
20250121,120900,1119062957,1183,1183,1183,1183,3
20250121,120800,1119059408,1184,1184,1185,1184,1416
20250121,120700,1117382856,1184,1181,1185,1181,1020
20250121,120600,1116175180,1184,1180,1184,1179,3969
20250121,120500,1111491855,1180,1179,1184,1179,2046
20250121,120400,1109077683,1184,1178,1185,1178,195
20250121,120300,1108847596,1178,1178,1178,1178,10
20250121,120200,1108835816,1179,1178,1179,1178,842
20250121,120100,1107843900,1178,1179,1180,1178,1201
20250121,120000,1106429115,1180,1178,1180,1178,301
20250121,115900,1106074535,1178,1180,1180,1178,1469
20250121,115800,1104343105,1183,1181,1183,1181,521
20250121,115700,1103727766,1181,1178,1181,1178,6907
20250121,115600,1095591307,1178,1183,1184,1178,785
20250121,115500,1094665479,1182,1181,1182,1181,22
20250121,115400,1094639483,1181,1180,1183,1178,1952
20250121,115300,1092338638,1183,1183,1183,1181,503
20250121,115200,1091743592,1183,1183,1184,1182,68
20250121,115100,1091663107,1184,1184,1184,1184,0
20250121,115000,1091663107,1184,1182,1184,1180,430
20250121,114900,1091155419,1184,1183,1185,1183,83
20250121,114800,1091057124,1183,1182,1184,1182,31
20250121,114700,1091020427,1185,1180,1185,1180,131
20250121,114600,1090865701,1185,1182,1185,1179,1042
20250121,114500,1089636669,1182,1182,1182,1182,23
20250121,114400,1089609483,1185,1185,1185,1185,0
20250121,114300,1089609483,1185,1181,1185,1181,22
20250121,114200,1089583420,1185,1180,1185,1179,197
20250121,114100,1089350875,1180,1180,1180,1180,278
20250121,114000,1089022835,1180,1180,1180,1180,527
20250121,113900,1088400975,1185,1184,1185,1182,341
20250121,113800,1087996894,1185,1185,1185,1182,84
20250121,113700,1087897364,1185,1185,1185,1185,111
20250121,113600,1087765829,1180,1180,1185,1179,5820
20250121,113500,1080898589,1179,1180,1180,1179,619
20250121,113400,1080168248,1180,1180,1180,1180,190
20250121,113300,1079944048,1180,1179,1180,1179,3466
20250121,113200,1075857026,1180,1180,1180,1179,7363
20250121,113100,1067175341,1180,1180,1180,1180,158
20250121,113000,1066988901,1180,1180,1180,1180,783
20250121,112900,1066064961,1180,1183,1185,1179,4159
20250121,112800,1061156390,1185,1185,1185,1183,104
20250121,112700,1061033158,1185,1183,1185,1180,8008
20250121,112600,1051559188,1183,1180,1183,1180,2659
20250121,112500,1048419770,1181,1179,1184,1179,1228
20250121,112400,1046971787,1179,1182,1183,1179,2800
20250121,112300,1043670137,1183,1182,1184,1182,357
20250121,112200,1043247560,1184,1182,1185,1182,810
20250121,112100,1042288496,1181,1181,1183,1178,4747
20250121,112000,1036692345,1183,1184,1184,1181,432
20250121,111900,1036181986,1184,1184,1184,1184,1005
20250121,111800,1034992066,1185,1182,1185,1182,2841
20250121,111700,1031632204,1184,1180,1184,1180,6824
20250121,111600,1023571134,1182,1182,1184,1182,234
20250121,111500,1023294104,1183,1182,1183,1182,1250
20250121,111400,1021815394,1183,1180,1184,1180,635
20250121,111300,1021065686,1181,1181,1181,1181,730
20250121,111200,1020203556,1181,1179,1181,1179,1266
20250121,111100,1018709260,1179,1182,1185,1178,8886
20250121,111000,1008231590,1185,1182,1186,1182,1004
20250121,110900,1007044793,1185,1184,1186,1184,207
20250121,110800,1006799699,1186,1182,1186,1182,231
20250121,110700,1006526351,1184,1184,1186,1184,3263
20250121,110600,1002662889,1186,1181,1187,1181,126
20250121,110500,1002513510,1187,1180,1187,1180,5866
20250121,110400,995590849,1180,1180,1180,1180,265
20250121,110300,995278149,1180,1180,1180,1180,800
20250121,110200,994334149,1180,1180,1180,1179,1282
20250121,110100,992821464,1180,1179,1180,1179,74
20250121,110000,992734145,1178,1178,1178,1177,1598
20250121,105900,990852001,1178,1178,1178,1177,1116
20250121,105800,989538373,1178,1177,1178,1176,3830
20250121,105700,985034140,1178,1179,1179,1176,6291
20250121,105600,977628717,1181,1182,1182,1178,9568
20250121,105500,966340309,1182,1181,1183,1181,108
20250121,105400,966212582,1180,1183,1183,1180,3009
20250121,105300,962661189,1183,1185,1185,1181,137
20250121,105200,962499302,1183,1185,1187,1183,290
20250121,105100,962155953,1185,1183,1187,1183,353
20250121,105000,961737996,1183,1185,1185,1181,527
20250121,104900,961114419,1185,1187,1187,1185,751
20250121,104800,960224476,1187,1185,1187,1185,112
20250121,104700,960091550,1187,1187,1187,1183,7031
20250121,104600,951767908,1189,1184,1190,1184,3338
20250121,104500,947812618,1183,1181,1184,1181,8235
20250121,104400,938073742,1181,1180,1181,1180,1721
20250121,104300,936041842,1178,1179,1181,1178,4615
20250121,104200,930601606,1181,1180,1181,1178,1417
20250121,104100,928932063,1178,1180,1181,1178,1388
20250121,104000,927295154,1181,1180,1181,1180,242
20250121,103900,927009593,1180,1180,1180,1180,300
20250121,103800,926655593,1181,1180,1181,1178,4043
20250121,103700,921890310,1181,1181,1181,1179,5479
20250121,103600,915426073,1183,1184,1184,1182,498
20250121,103500,914836571,1182,1182,1184,1182,4021
20250121,103400,910083747,1184,1184,1184,1182,3005
20250121,103300,906531827,1185,1185,1185,1182,322
20250121,103200,906151197,1189,1184,1189,1180,5147
20250121,103100,900055249,1184,1186,1186,1184,469
20250121,103000,899499751,1186,1184,1186,1184,6
20250121,102900,899492637,1186,1185,1187,1183,241
20250121,102800,899207447,1186,1187,1187,1181,91
20250121,102700,899099922,1185,1187,1187,1185,870
20250121,102600,898067250,1187,1187,1187,1180,220
20250121,102500,897807412,1187,1184,1187,1180,4979
20250121,102400,891924464,1183,1187,1187,1180,3625
20250121,102300,887646154,1187,1186,1187,1186,117
20250121,102200,887507293,1186,1181,1187,1180,9157
20250121,102100,876680401,1183,1180,1183,1180,499
20250121,102000,876091161,1180,1183,1183,1178,2099
20250121,101900,873617947,1183,1180,1183,1179,4695
20250121,101800,868080940,1183,1182,1183,1182,176
20250121,101700,867872740,1182,1187,1187,1179,5872
20250121,101600,860944703,1186,1185,1186,1180,7463
20250121,101500,852107522,1185,1184,1185,1182,946
20250121,101400,850988175,1188,1186,1188,1182,1346
20250121,101300,849396045,1188,1186,1188,1182,2436
20250121,101200,846513842,1186,1187,1188,1186,465
20250121,101100,845961890,1187,1181,1187,1181,2318
20250121,101000,843221698,1184,1192,1192,1178,34221
20250121,100900,802871333,1192,1190,1192,1183,4210
20250121,100800,797875404,1190,1183,1190,1183,1801
20250121,100700,795739349,1186,1189,1189,1185,2272
20250121,100600,793042784,1190,1187,1190,1187,1697
20250121,100500,791028325,1190,1187,1190,1187,726
20250121,100400,790166536,1187,1191,1191,1179,7240
20250121,100300,781586290,1191,1186,1191,1186,3605
20250121,100200,777308067,1186,1190,1190,1177,13494
20250121,100100,761362092,1190,1181,1191,1176,6279
20250121,100000,753941122,1192,1175,1192,1175,18211
20250121,095900,732453296,1176,1183,1183,1175,22367
20250121,095800,706111856,1184,1195,1195,1180,8785
20250121,095700,695712936,1195,1199,1199,1187,6781
20250121,095600,687648465,1199,1199,1199,1193,4367
20250121,095500,682431420,1199,1210,1210,1199,4601
20250121,095400,676903214,1210,1211,1211,1193,2916
20250121,095300,673408262,1211,1208,1212,1190,13113
20250121,095200,657632293,1208,1210,1212,1207,8306
20250121,095100,647594880,1210,1207,1210,1207,364
20250121,095000,647155340,1210,1216,1220,1207,17265
20250121,094900,626238686,1221,1219,1222,1219,6028
20250121,094800,618885925,1220,1213,1220,1213,5715
20250121,094700,611940675,1213,1219,1222,1212,8792
20250121,094600,601243663,1219,1213,1222,1213,21187
20250121,094500,575416468,1214,1208,1214,1207,4907
20250121,094400,569479678,1209,1212,1214,1209,2517
20250121,094300,566433514,1214,1212,1215,1212,11699
20250121,094200,552247173,1216,1217,1217,1210,222
20250121,094100,551977575,1211,1210,1217,1209,7474
20250121,094000,542933988,1208,1213,1216,1208,4846
20250121,093900,537062300,1215,1215,1217,1213,2689
20250121,093800,533795742,1215,1212,1215,1210,262
20250121,093700,533478441,1216,1217,1220,1211,6965
20250121,093600,525015896,1215,1215,1219,1211,1535
20250121,093500,523150898,1215,1214,1220,1206,12187
20250121,093400,508410258,1215,1220,1226,1211,9450
20250121,093300,496882472,1219,1228,1228,1215,28939
20250121,093200,461518250,1226,1209,1227,1209,41830
20250121,093100,410481508,1210,1208,1210,1206,4664
20250121,093000,404846482,1208,1200,1211,1200,11672
20250121,092900,390769440,1201,1201,1203,1198,978
20250121,092800,389596983,1203,1192,1203,1192,13579
20250121,092700,373360031,1192,1195,1197,1191,2660
20250121,092600,370188070,1195,1192,1197,1192,3920
20250121,092500,365505351,1192,1199,1200,1191,8000
20250121,092400,355945872,1199,1199,1200,1196,5680
20250121,092300,349147604,1201,1199,1201,1197,5818
20250121,092200,342174118,1200,1206,1207,1200,6933
20250121,092100,333845026,1206,1207,1208,1204,10167
20250121,092000,321581386,1207,1206,1207,1204,1082
20250121,091900,320277063,1206,1202,1207,1201,9293
20250121,091800,309097825,1207,1203,1207,1200,6463
20250121,091700,301322784,1203,1205,1209,1200,8670
20250121,091600,290901868,1204,1202,1209,1202,1982
20250121,091500,288514626,1202,1203,1203,1195,3801
20250121,091400,283964123,1203,1205,1205,1190,13540
20250121,091300,267735151,1202,1212,1219,1200,10977
20250121,091200,254484725,1219,1207,1222,1206,26500
20250121,091100,222375672,1207,1212,1213,1203,9919
20250121,091000,210417274,1211,1211,1213,1210,10685
20250121,090900,197467792,1211,1203,1214,1203,18848
20250121,090800,174667085,1203,1196,1204,1196,12326
20250121,090700,159860857,1196,1181,1196,1178,19386
20250121,090600,136872204,1182,1182,1186,1177,3906
20250121,090500,132263714,1187,1180,1189,1175,33731
20250121,090400,92495859,1180,1194,1194,1175,16380
20250121,090300,73186796,1194,1196,1196,1180,13244
20250121,090200,57490028,1196,1198,1198,1189,2728
20250121,090100,54241532,1198,1193,1199,1193,3626
20250121,090000,49914266,1196,1191,1199,1190,39803