KissMeData/146060/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,202700,16013135,1174,1174,1174,1174,101
20250115,202600,16013135,1174,1174,1174,1174,0
20250115,202500,16013135,1174,1174,1174,1174,0
20250115,202400,16013135,1174,1174,1174,1174,0
20250115,202300,16013135,1174,1174,1174,1174,0
20250115,202200,16013135,1174,1174,1174,1174,0
20250115,202100,16013135,1174,1174,1174,1174,0
20250115,202000,16013135,1174,1174,1174,1174,0
20250115,201900,16013135,1174,1174,1174,1174,0
20250115,201800,16013135,1174,1174,1174,1174,0
20250115,201700,16013135,1174,1174,1174,1174,0
20250115,201600,16013135,1174,1174,1174,1174,0
20250115,201500,16013135,1174,1174,1174,1174,0
20250115,201400,16013135,1174,1174,1174,1174,0
20250115,201300,16013135,1174,1174,1174,1174,0
20250115,201200,16013135,1174,1174,1174,1174,0
20250115,201100,16013135,1174,1174,1174,1174,0
20250115,201000,16013135,1174,1174,1174,1174,0
20250115,200900,16013135,1174,1174,1174,1174,0
20250115,200800,16013135,1174,1174,1174,1174,0
20250115,200700,16013135,1174,1174,1174,1174,0
20250115,200600,16013135,1174,1174,1174,1174,0
20250115,200500,16013135,1174,1174,1174,1174,0
20250115,200400,16013135,1174,1174,1174,1174,0
20250115,200300,16013135,1174,1174,1174,1174,0
20250115,200200,16013135,1174,1174,1174,1174,0
20250115,200100,16013135,1174,1174,1174,1174,0
20250115,200000,16013135,1174,1174,1174,1174,0
20250115,195900,16013135,1174,1174,1174,1174,0
20250115,195800,16013135,1174,1174,1174,1174,0
20250115,195700,16013135,1174,1174,1174,1174,101
20250115,195600,16013135,1174,1174,1174,1174,0
20250115,195500,16013135,1174,1174,1174,1174,0
20250115,195400,16013135,1174,1174,1174,1174,0
20250115,195300,16013135,1174,1174,1174,1174,0
20250115,195200,16013135,1174,1174,1174,1174,0
20250115,195100,16013135,1174,1174,1174,1174,0
20250115,195000,16013135,1174,1174,1174,1174,0
20250115,194900,16013135,1174,1174,1174,1174,0
20250115,194800,16013135,1174,1174,1174,1174,0
20250115,194700,16013135,1174,1174,1174,1174,0
20250115,194600,16013135,1174,1174,1174,1174,0
20250115,194500,16013135,1174,1174,1174,1174,0
20250115,194400,16013135,1174,1174,1174,1174,0
20250115,194300,16013135,1174,1174,1174,1174,0
20250115,194200,16013135,1174,1174,1174,1174,0
20250115,194100,16013135,1174,1174,1174,1174,0
20250115,194000,16013135,1174,1174,1174,1174,0
20250115,193900,16013135,1174,1174,1174,1174,0
20250115,193800,16013135,1174,1174,1174,1174,0
20250115,193700,16013135,1174,1174,1174,1174,0
20250115,193600,16013135,1174,1174,1174,1174,0
20250115,193500,16013135,1174,1174,1174,1174,0
20250115,193400,16013135,1174,1174,1174,1174,0
20250115,193300,16013135,1174,1174,1174,1174,0
20250115,193200,16013135,1174,1174,1174,1174,0
20250115,193100,16013135,1174,1174,1174,1174,0
20250115,193000,16013135,1174,1174,1174,1174,0
20250115,192900,16013135,1174,1174,1174,1174,0
20250115,192800,16013135,1174,1174,1174,1174,0
20250115,192700,16013135,1174,1174,1174,1174,101
20250115,192600,16013135,1174,1174,1174,1174,0
20250115,192500,16013135,1174,1174,1174,1174,0
20250115,192400,16013135,1174,1174,1174,1174,0
20250115,192300,16013135,1174,1174,1174,1174,0
20250115,192200,16013135,1174,1174,1174,1174,0
20250115,192100,16013135,1174,1174,1174,1174,0
20250115,192000,16013135,1174,1174,1174,1174,0
20250115,191900,16013135,1174,1174,1174,1174,0
20250115,191800,16013135,1174,1174,1174,1174,0
20250115,191700,16013135,1174,1174,1174,1174,0
20250115,191600,16013135,1174,1174,1174,1174,0
20250115,191500,16013135,1174,1174,1174,1174,0
20250115,191400,16013135,1174,1174,1174,1174,0
20250115,191300,16013135,1174,1174,1174,1174,0
20250115,191200,16013135,1174,1174,1174,1174,0
20250115,191100,16013135,1174,1174,1174,1174,0
20250115,191000,16013135,1174,1174,1174,1174,0
20250115,190900,16013135,1174,1174,1174,1174,0
20250115,190800,16013135,1174,1174,1174,1174,0
20250115,190700,16013135,1174,1174,1174,1174,0
20250115,190600,16013135,1174,1174,1174,1174,0
20250115,190500,16013135,1174,1174,1174,1174,0
20250115,190400,16013135,1174,1174,1174,1174,0
20250115,190300,16013135,1174,1174,1174,1174,0
20250115,190200,16013135,1174,1174,1174,1174,0
20250115,190100,16013135,1174,1174,1174,1174,0
20250115,190000,16013135,1174,1174,1174,1174,0
20250115,185900,16013135,1174,1174,1174,1174,0
20250115,185800,16013135,1174,1174,1174,1174,0
20250115,185700,16013135,1174,1174,1174,1174,101
20250115,185600,16013135,1174,1174,1174,1174,0
20250115,185500,16013135,1174,1174,1174,1174,0
20250115,185400,16013135,1174,1174,1174,1174,0
20250115,185300,16013135,1174,1174,1174,1174,0
20250115,185200,16013135,1174,1174,1174,1174,0
20250115,185100,16013135,1174,1174,1174,1174,0
20250115,185000,16013135,1174,1174,1174,1174,0
20250115,184900,16013135,1174,1174,1174,1174,0
20250115,184800,16013135,1174,1174,1174,1174,0
20250115,184700,16013135,1174,1174,1174,1174,0
20250115,184600,16013135,1174,1174,1174,1174,0
20250115,184500,16013135,1174,1174,1174,1174,0
20250115,184400,16013135,1174,1174,1174,1174,0
20250115,184300,16013135,1174,1174,1174,1174,0
20250115,184200,16013135,1174,1174,1174,1174,0
20250115,184100,16013135,1174,1174,1174,1174,0
20250115,184000,16013135,1174,1174,1174,1174,0
20250115,183900,16013135,1174,1174,1174,1174,0
20250115,183800,16013135,1174,1174,1174,1174,0
20250115,183700,16013135,1174,1174,1174,1174,0
20250115,183600,16013135,1174,1174,1174,1174,0
20250115,183500,16013135,1174,1174,1174,1174,0
20250115,183400,16013135,1174,1174,1174,1174,0
20250115,183300,16013135,1174,1174,1174,1174,0
20250115,183200,16013135,1174,1174,1174,1174,0
20250115,183100,16013135,1174,1174,1174,1174,0
20250115,183000,16013135,1174,1174,1174,1174,0
20250115,182900,16013135,1174,1174,1174,1174,0
20250115,182800,16013135,1174,1174,1174,1174,0
20250115,182700,16013135,1174,1174,1174,1174,101
20250115,182600,16013135,1174,1174,1174,1174,0
20250115,182500,16013135,1174,1174,1174,1174,0
20250115,182400,16013135,1174,1174,1174,1174,0
20250115,182300,16013135,1174,1174,1174,1174,0
20250115,182200,16013135,1174,1174,1174,1174,0
20250115,182100,16013135,1174,1174,1174,1174,0
20250115,182000,16013135,1174,1174,1174,1174,0
20250115,181900,16013135,1174,1174,1174,1174,0
20250115,181800,16013135,1174,1174,1174,1174,0
20250115,181700,16013135,1174,1174,1174,1174,0
20250115,181600,16013135,1174,1174,1174,1174,0
20250115,181500,16013135,1174,1174,1174,1174,0
20250115,181400,16013135,1174,1174,1174,1174,0
20250115,181300,16013135,1174,1174,1174,1174,0
20250115,181200,16013135,1174,1174,1174,1174,0
20250115,181100,16013135,1174,1174,1174,1174,0
20250115,181000,16013135,1174,1174,1174,1174,0
20250115,180900,16013135,1174,1174,1174,1174,0
20250115,180800,16013135,1174,1174,1174,1174,0
20250115,180700,16013135,1174,1174,1174,1174,0
20250115,180600,16013135,1174,1174,1174,1174,0
20250115,180500,16013135,1174,1174,1174,1174,0
20250115,180400,16013135,1174,1174,1174,1174,0
20250115,180300,16013135,1174,1174,1174,1174,0
20250115,180200,16013135,1174,1174,1174,1174,0
20250115,180100,16013135,1174,1174,1174,1174,0
20250115,180000,16013135,1174,1174,1174,1174,0
20250115,175900,16013135,1174,1174,1174,1174,0
20250115,175800,16013135,1174,1174,1174,1174,0
20250115,175700,16013135,1174,1174,1174,1174,101
20250115,175600,16013135,1174,1174,1174,1174,0
20250115,175500,16013135,1174,1174,1174,1174,0
20250115,175400,16013135,1174,1174,1174,1174,0
20250115,175300,16013135,1174,1174,1174,1174,0
20250115,175200,16013135,1174,1174,1174,1174,0
20250115,175100,16013135,1174,1174,1174,1174,0
20250115,175000,16013135,1174,1174,1174,1174,0
20250115,174900,16013135,1174,1174,1174,1174,0
20250115,174800,16013135,1174,1174,1174,1174,0
20250115,174700,16013135,1174,1174,1174,1174,0
20250115,174600,16013135,1174,1174,1174,1174,0
20250115,174500,16013135,1174,1174,1174,1174,0
20250115,174400,16013135,1174,1174,1174,1174,0
20250115,174300,16013135,1174,1174,1174,1174,0
20250115,174200,16013135,1174,1174,1174,1174,0
20250115,174100,16013135,1174,1174,1174,1174,0
20250115,174000,16013135,1174,1174,1174,1174,0
20250115,173900,16013135,1174,1174,1174,1174,0
20250115,173800,16013135,1174,1174,1174,1174,0
20250115,173700,16013135,1174,1174,1174,1174,0
20250115,173600,16013135,1174,1174,1174,1174,0
20250115,173500,16013135,1174,1174,1174,1174,0
20250115,173400,16013135,1174,1174,1174,1174,0
20250115,173300,16013135,1174,1174,1174,1174,0
20250115,173200,16013135,1174,1174,1174,1174,0
20250115,173100,16013135,1174,1174,1174,1174,0
20250115,173000,16013135,1174,1174,1174,1174,0
20250115,172900,16013135,1174,1174,1174,1174,0
20250115,172800,16013135,1174,1174,1174,1174,0
20250115,172700,16013135,1174,1174,1174,1174,101
20250115,172600,16013135,1174,1174,1174,1174,0
20250115,172500,16013135,1174,1174,1174,1174,0
20250115,172400,16013135,1174,1174,1174,1174,0
20250115,172300,16013135,1174,1174,1174,1174,0
20250115,172200,16013135,1174,1174,1174,1174,0
20250115,172100,16013135,1174,1174,1174,1174,0
20250115,172000,16013135,1174,1174,1174,1174,0
20250115,171900,16013135,1174,1174,1174,1174,0
20250115,171800,16013135,1174,1174,1174,1174,0
20250115,171700,16013135,1174,1174,1174,1174,0
20250115,171600,16013135,1174,1174,1174,1174,0
20250115,171500,16013135,1174,1174,1174,1174,0
20250115,171400,16013135,1174,1174,1174,1174,0
20250115,171300,16013135,1174,1174,1174,1174,0
20250115,171200,16013135,1174,1174,1174,1174,0
20250115,171100,16013135,1174,1174,1174,1174,0
20250115,171000,16013135,1174,1174,1174,1174,0
20250115,170900,16013135,1174,1174,1174,1174,0
20250115,170800,16013135,1174,1174,1174,1174,0
20250115,170700,16013135,1174,1174,1174,1174,0
20250115,170600,16013135,1174,1174,1174,1174,0
20250115,170500,16013135,1174,1174,1174,1174,0
20250115,170400,16013135,1174,1174,1174,1174,0
20250115,170300,16013135,1174,1174,1174,1174,0
20250115,170200,16013135,1174,1174,1174,1174,0
20250115,170100,16013135,1174,1174,1174,1174,0
20250115,170000,16013135,1174,1174,1174,1174,0
20250115,165900,16013135,1174,1174,1174,1174,0
20250115,165800,16013135,1174,1174,1174,1174,0
20250115,165700,16013135,1174,1174,1174,1174,101
20250115,165600,16013135,1174,1174,1174,1174,0
20250115,165500,16013135,1174,1174,1174,1174,0
20250115,165400,16013135,1174,1174,1174,1174,0
20250115,165300,16013135,1174,1174,1174,1174,0
20250115,165200,16013135,1174,1174,1174,1174,0
20250115,165100,16013135,1174,1174,1174,1174,0
20250115,165000,16013135,1174,1174,1174,1174,0
20250115,164900,16013135,1174,1174,1174,1174,0
20250115,164800,16013135,1174,1174,1174,1174,0
20250115,164700,16013135,1174,1174,1174,1174,0
20250115,164600,16013135,1174,1174,1174,1174,0
20250115,164500,16013135,1174,1174,1174,1174,0
20250115,164400,16013135,1174,1174,1174,1174,0
20250115,164300,16013135,1174,1174,1174,1174,0
20250115,164200,16013135,1174,1174,1174,1174,0
20250115,164100,16013135,1174,1174,1174,1174,0
20250115,164000,16013135,1174,1174,1174,1174,0
20250115,163900,16013135,1174,1174,1174,1174,0
20250115,163800,16013135,1174,1174,1174,1174,0
20250115,163700,16013135,1174,1174,1174,1174,0
20250115,163600,16013135,1174,1174,1174,1174,0
20250115,163500,16013135,1174,1174,1174,1174,0
20250115,163400,16013135,1174,1174,1174,1174,0
20250115,163300,16013135,1174,1174,1174,1174,0
20250115,163200,16013135,1174,1174,1174,1174,0
20250115,163100,16013135,1174,1174,1174,1174,0
20250115,163000,16013135,1174,1174,1174,1174,0
20250115,162900,16013135,1174,1174,1174,1174,0
20250115,162800,16013135,1174,1174,1174,1174,0
20250115,162700,16013135,1174,1174,1174,1174,101
20250115,162600,16013135,1174,1174,1174,1174,0
20250115,162500,16013135,1174,1174,1174,1174,0
20250115,162400,16013135,1174,1174,1174,1174,0
20250115,162300,16013135,1174,1174,1174,1174,0
20250115,162200,16013135,1174,1174,1174,1174,0
20250115,162100,16013135,1174,1174,1174,1174,0
20250115,162000,16013135,1174,1174,1174,1174,0
20250115,161900,16013135,1174,1174,1174,1174,0
20250115,161800,16013135,1174,1174,1174,1174,0
20250115,161700,16013135,1174,1174,1174,1174,0
20250115,161600,16013135,1174,1174,1174,1174,0
20250115,161500,16013135,1174,1174,1174,1174,0
20250115,161400,16013135,1174,1174,1174,1174,0
20250115,161300,16013135,1174,1174,1174,1174,0
20250115,161200,16013135,1174,1174,1174,1174,0
20250115,161100,16013135,1174,1174,1174,1174,0
20250115,161000,16013135,1174,1174,1174,1174,0
20250115,160900,16013135,1174,1174,1174,1174,0
20250115,160800,16013135,1174,1174,1174,1174,0
20250115,160700,16013135,1174,1174,1174,1174,0
20250115,160600,16013135,1174,1174,1174,1174,0
20250115,160500,16013135,1174,1174,1174,1174,0
20250115,160400,16013135,1174,1174,1174,1174,0
20250115,160300,16013135,1174,1174,1174,1174,0
20250115,160200,16013135,1174,1174,1174,1174,0
20250115,160100,16013135,1174,1174,1174,1174,0
20250115,160000,16013135,1174,1174,1174,1174,0
20250115,155900,16013135,1174,1174,1174,1174,0
20250115,155800,16013135,1174,1174,1174,1174,0
20250115,155700,16013135,1174,1174,1174,1174,101
20250115,155600,16013135,1174,1174,1174,1174,0
20250115,155500,16013135,1174,1174,1174,1174,0
20250115,155400,16013135,1174,1174,1174,1174,0
20250115,155300,16013135,1174,1174,1174,1174,0
20250115,155200,16013135,1174,1174,1174,1174,0
20250115,155100,16013135,1174,1174,1174,1174,0
20250115,155000,16013135,1174,1174,1174,1174,0
20250115,154900,16013135,1174,1174,1174,1174,0
20250115,154800,16013135,1174,1174,1174,1174,0
20250115,154700,16013135,1174,1174,1174,1174,0
20250115,154600,16013135,1174,1174,1174,1174,0
20250115,154500,16013135,1174,1174,1174,1174,0
20250115,154400,16013135,1174,1174,1174,1174,0
20250115,154300,16013135,1174,1174,1174,1174,0
20250115,154200,16013135,1174,1174,1174,1174,0
20250115,154100,16013135,1174,1174,1174,1174,0
20250115,154000,16013135,1174,1174,1174,1174,0
20250115,153900,16013135,1174,1174,1174,1174,0
20250115,153800,16013135,1174,1174,1174,1174,0
20250115,153700,16013135,1174,1174,1174,1174,0
20250115,153600,16013135,1174,1174,1174,1174,0
20250115,153500,16013135,1174,1174,1174,1174,0
20250115,153400,16013135,1174,1174,1174,1174,0
20250115,153300,16013135,1174,1174,1174,1174,0
20250115,153200,16013135,1174,1174,1174,1174,0
20250115,153100,16013135,1174,1174,1174,1174,0
20250115,153000,16013135,1174,1174,1174,1174,101
20250115,152900,15894561,1174,1174,1174,1174,0
20250115,152800,15894561,1174,1174,1174,1174,0
20250115,152700,15894561,1174,1174,1174,1174,0
20250115,152600,15894561,1174,1174,1174,1174,0
20250115,152500,15894561,1174,1174,1174,1174,0
20250115,152400,15894561,1174,1174,1174,1174,0
20250115,152300,15894561,1174,1174,1174,1174,0
20250115,152200,15894561,1174,1174,1174,1174,0
20250115,152100,15894561,1174,1174,1174,1174,0
20250115,152000,15894561,1174,1174,1174,1174,0
20250115,151900,15894561,1174,1174,1174,1174,0
20250115,151800,15894561,1174,1174,1174,1174,7
20250115,151700,15886343,1173,1173,1173,1173,99
20250115,151600,15770216,1173,1173,1173,1173,0
20250115,151500,15770216,1173,1173,1173,1173,0
20250115,151400,15770216,1173,1173,1173,1173,0
20250115,151300,15770216,1173,1173,1173,1173,0
20250115,151200,15770216,1173,1173,1173,1173,0
20250115,151100,15770216,1173,1173,1173,1173,0
20250115,151000,15770216,1173,1173,1173,1173,0
20250115,150900,15770216,1173,1173,1173,1173,0
20250115,150800,15770216,1173,1173,1173,1173,0
20250115,150700,15770216,1173,1173,1173,1173,0
20250115,150600,15770216,1173,1173,1173,1173,0
20250115,150500,15770216,1173,1173,1173,1173,0
20250115,150400,15770216,1173,1173,1173,1173,0
20250115,150300,15770216,1173,1173,1173,1173,0
20250115,150200,15770216,1173,1173,1173,1173,0
20250115,150100,15770216,1173,1173,1173,1173,0
20250115,150000,15770216,1173,1173,1173,1173,0
20250115,145900,15770216,1173,1173,1173,1173,0
20250115,145800,15770216,1173,1173,1173,1173,0
20250115,145700,15770216,1173,1173,1173,1173,0
20250115,145600,15770216,1173,1173,1173,1173,1
20250115,145500,15769043,1172,1172,1172,1172,0
20250115,145400,15769043,1172,1172,1172,1172,0
20250115,145300,15769043,1172,1172,1172,1172,1000
20250115,145200,14597043,1172,1172,1172,1172,0
20250115,145100,14597043,1172,1172,1172,1172,0
20250115,145000,14597043,1172,1172,1172,1172,0
20250115,144900,14597043,1172,1172,1172,1172,0
20250115,144800,14597043,1172,1172,1172,1172,0
20250115,144700,14597043,1172,1172,1172,1172,0
20250115,144600,14597043,1172,1172,1172,1172,1
20250115,144500,14595871,1164,1164,1164,1164,0
20250115,144400,14595871,1164,1164,1164,1164,0
20250115,144300,14595871,1164,1164,1164,1164,0
20250115,144200,14595871,1164,1164,1164,1164,0
20250115,144100,14595871,1164,1164,1164,1164,0
20250115,144000,14595871,1164,1164,1164,1164,0
20250115,143900,14595871,1164,1164,1164,1164,0
20250115,143800,14595871,1164,1164,1164,1164,0
20250115,143700,14595871,1164,1164,1164,1164,0
20250115,143600,14595871,1164,1166,1166,1164,325
20250115,143500,14217533,1167,1169,1169,1167,1361
20250115,143400,12629032,1173,1173,1173,1173,0
20250115,143300,12629032,1173,1173,1173,1173,0
20250115,143200,12629032,1173,1173,1173,1173,0
20250115,143100,12629032,1173,1173,1173,1173,0
20250115,143000,12629032,1173,1173,1173,1173,0
20250115,142900,12629032,1173,1173,1173,1173,0
20250115,142800,12629032,1173,1173,1173,1173,0
20250115,142700,12629032,1173,1173,1173,1173,0
20250115,142600,12629032,1173,1173,1173,1173,0
20250115,142500,12629032,1173,1173,1173,1173,0
20250115,142400,12629032,1173,1170,1173,1170,66
20250115,142300,12551809,1170,1170,1170,1170,535
20250115,142200,11925859,1174,1174,1174,1174,0
20250115,142100,11925859,1174,1174,1174,1174,0
20250115,142000,11925859,1174,1174,1174,1174,0
20250115,141900,11925859,1174,1174,1174,1174,0
20250115,141800,11925859,1174,1174,1174,1174,0
20250115,141700,11925859,1174,1174,1174,1174,0
20250115,141600,11925859,1174,1174,1174,1174,0
20250115,141500,11925859,1174,1174,1174,1174,0
20250115,141400,11925859,1174,1174,1174,1174,0
20250115,141300,11925859,1174,1174,1174,1174,0
20250115,141200,11925859,1174,1174,1174,1174,0
20250115,141100,11925859,1174,1174,1174,1174,0
20250115,141000,11925859,1174,1173,1174,1173,871
20250115,140900,10903309,1173,1173,1173,1173,0
20250115,140800,10903309,1173,1173,1173,1173,100
20250115,140700,10786009,1173,1173,1173,1173,0
20250115,140600,10786009,1173,1173,1173,1173,0
20250115,140500,10786009,1173,1173,1173,1173,0
20250115,140400,10786009,1173,1173,1173,1173,0
20250115,140300,10786009,1173,1173,1173,1173,0
20250115,140200,10786009,1173,1173,1173,1173,1
20250115,140100,10784836,1170,1170,1170,1170,0
20250115,140000,10784836,1170,1170,1170,1170,0
20250115,135900,10784836,1170,1170,1170,1170,0
20250115,135800,10784836,1170,1170,1170,1170,0
20250115,135700,10784836,1170,1170,1170,1170,0
20250115,135600,10784836,1170,1170,1170,1170,0
20250115,135500,10784836,1170,1170,1170,1170,0
20250115,135400,10784836,1170,1172,1172,1170,500
20250115,135300,10199830,1174,1174,1174,1174,0
20250115,135200,10199830,1174,1174,1174,1174,0
20250115,135100,10199830,1174,1174,1174,1174,0
20250115,135000,10199830,1174,1174,1174,1174,0
20250115,134900,10199830,1174,1174,1174,1174,0
20250115,134800,10199830,1174,1174,1174,1174,0
20250115,134700,10199830,1174,1174,1174,1174,0
20250115,134600,10199830,1174,1174,1174,1174,0
20250115,134500,10199830,1174,1174,1174,1174,0
20250115,134400,10199830,1174,1174,1174,1174,0
20250115,134300,10199830,1174,1174,1174,1174,0
20250115,134200,10199830,1174,1174,1174,1174,0
20250115,134100,10199830,1174,1174,1174,1174,0
20250115,134000,10199830,1174,1174,1174,1174,0
20250115,133900,10199830,1174,1174,1174,1174,0
20250115,133800,10199830,1174,1174,1174,1174,0
20250115,133700,10199830,1174,1174,1174,1174,0
20250115,133600,10199830,1174,1174,1174,1174,0
20250115,133500,10199830,1174,1174,1174,1174,0
20250115,133400,10199830,1174,1174,1174,1174,0
20250115,133300,10199830,1174,1174,1174,1174,0
20250115,133200,10199830,1174,1174,1174,1174,0
20250115,133100,10199830,1174,1174,1174,1174,0
20250115,133000,10199830,1174,1174,1174,1174,0
20250115,132900,10199830,1174,1174,1174,1174,0
20250115,132800,10199830,1174,1174,1174,1174,0
20250115,132700,10199830,1174,1174,1174,1174,0
20250115,132600,10199830,1174,1174,1174,1174,0
20250115,132500,10199830,1174,1174,1174,1174,0
20250115,132400,10199830,1174,1174,1174,1174,0
20250115,132300,10199830,1174,1174,1174,1174,0
20250115,132200,10199830,1174,1174,1174,1174,0
20250115,132100,10199830,1174,1174,1174,1174,0
20250115,132000,10199830,1174,1174,1174,1174,0
20250115,131900,10199830,1174,1174,1174,1174,0
20250115,131800,10199830,1174,1174,1174,1174,0
20250115,131700,10199830,1174,1174,1174,1174,0
20250115,131600,10199830,1174,1174,1174,1174,0
20250115,131500,10199830,1174,1174,1174,1174,0
20250115,131400,10199830,1174,1174,1174,1174,0
20250115,131300,10199830,1174,1174,1174,1174,0
20250115,131200,10199830,1174,1174,1174,1174,0
20250115,131100,10199830,1174,1174,1174,1174,0
20250115,131000,10199830,1174,1174,1174,1174,0
20250115,130900,10199830,1174,1174,1174,1174,0
20250115,130800,10199830,1174,1174,1174,1174,1
20250115,130700,10198656,1171,1171,1171,1171,100
20250115,130600,10081556,1174,1174,1174,1174,0
20250115,130500,10081556,1174,1174,1174,1174,0
20250115,130400,10081556,1174,1174,1174,1174,0
20250115,130300,10081556,1174,1174,1174,1174,0
20250115,130200,10081556,1174,1174,1174,1174,0
20250115,130100,10081556,1174,1174,1174,1174,0
20250115,130000,10081556,1174,1174,1174,1174,0
20250115,125900,10081556,1174,1174,1174,1174,0
20250115,125800,10081556,1174,1174,1174,1174,0
20250115,125700,10081556,1174,1174,1174,1174,0
20250115,125600,10081556,1174,1174,1174,1174,1
20250115,125500,10080382,1170,1171,1171,1170,117
20250115,125400,9943474,1173,1173,1173,1173,0
20250115,125300,9943474,1173,1173,1173,1173,0
20250115,125200,9943474,1173,1173,1173,1173,0
20250115,125100,9943474,1173,1173,1173,1173,10
20250115,125000,9931744,1174,1174,1174,1174,0
20250115,124900,9931744,1174,1174,1174,1174,0
20250115,124800,9931744,1174,1174,1174,1174,0
20250115,124700,9931744,1174,1174,1174,1174,0
20250115,124600,9931744,1174,1174,1174,1174,0
20250115,124500,9931744,1174,1174,1174,1174,0
20250115,124400,9931744,1174,1174,1174,1174,0
20250115,124300,9931744,1174,1174,1174,1174,0
20250115,124200,9931744,1174,1174,1174,1174,0
20250115,124100,9931744,1174,1174,1174,1174,0
20250115,124000,9931744,1174,1174,1174,1174,0
20250115,123900,9931744,1174,1174,1174,1174,0
20250115,123800,9931744,1174,1174,1174,1174,0
20250115,123700,9931744,1174,1174,1174,1174,0
20250115,123600,9931744,1174,1174,1174,1174,0
20250115,123500,9931744,1174,1174,1174,1174,0
20250115,123400,9931744,1174,1174,1174,1174,0
20250115,123300,9931744,1174,1174,1174,1174,0
20250115,123200,9931744,1174,1174,1174,1174,0
20250115,123100,9931744,1174,1174,1174,1174,0
20250115,123000,9931744,1174,1174,1174,1174,0
20250115,122900,9931744,1174,1174,1174,1174,0
20250115,122800,9931744,1174,1174,1174,1174,0
20250115,122700,9931744,1174,1174,1174,1174,0
20250115,122600,9931744,1174,1174,1174,1174,0
20250115,122500,9931744,1174,1174,1174,1174,0
20250115,122400,9931744,1174,1174,1174,1174,0
20250115,122300,9931744,1174,1174,1174,1174,0
20250115,122200,9931744,1174,1174,1174,1174,0
20250115,122100,9931744,1174,1174,1174,1174,0
20250115,122000,9931744,1174,1174,1174,1174,0
20250115,121900,9931744,1174,1174,1174,1174,0
20250115,121800,9931744,1174,1174,1174,1174,0
20250115,121700,9931744,1174,1174,1174,1174,6
20250115,121600,9924700,1174,1174,1174,1174,0
20250115,121500,9924700,1174,1174,1174,1174,0
20250115,121400,9924700,1174,1174,1174,1174,0
20250115,121300,9924700,1174,1174,1174,1174,0
20250115,121200,9924700,1174,1174,1174,1174,0
20250115,121100,9924700,1174,1174,1174,1174,0
20250115,121000,9924700,1174,1174,1174,1174,0
20250115,120900,9924700,1174,1174,1174,1174,0
20250115,120800,9924700,1174,1174,1174,1174,0
20250115,120700,9924700,1174,1174,1174,1174,0
20250115,120600,9924700,1174,1174,1174,1174,0
20250115,120500,9924700,1174,1174,1174,1174,0
20250115,120400,9924700,1174,1174,1174,1174,0
20250115,120300,9924700,1174,1174,1174,1174,0
20250115,120200,9924700,1174,1174,1174,1174,0
20250115,120100,9924700,1174,1174,1174,1174,1
20250115,120000,9923526,1171,1171,1171,1171,0
20250115,115900,9923526,1171,1171,1171,1171,0
20250115,115800,9923526,1171,1171,1171,1171,0
20250115,115700,9923526,1171,1171,1171,1171,0
20250115,115600,9923526,1171,1171,1171,1171,0
20250115,115500,9923526,1171,1171,1171,1171,0
20250115,115400,9923526,1171,1171,1171,1171,0
20250115,115300,9923526,1171,1171,1171,1171,0
20250115,115200,9923526,1171,1171,1171,1171,0
20250115,115100,9923526,1171,1171,1171,1171,1
20250115,115000,9922355,1170,1170,1170,1170,0
20250115,114900,9922355,1170,1170,1170,1170,0
20250115,114800,9922355,1170,1170,1170,1170,0
20250115,114700,9922355,1170,1170,1170,1170,0
20250115,114600,9922355,1170,1170,1170,1170,0
20250115,114500,9922355,1170,1170,1170,1170,0
20250115,114400,9922355,1170,1170,1170,1170,0
20250115,114300,9922355,1170,1170,1170,1170,0
20250115,114200,9922355,1170,1170,1170,1170,0
20250115,114100,9922355,1170,1171,1171,1170,500
20250115,114000,9337354,1174,1174,1174,1174,0
20250115,113900,9337354,1174,1174,1174,1174,0
20250115,113800,9337354,1174,1174,1174,1174,0
20250115,113700,9337354,1174,1174,1174,1174,0
20250115,113600,9337354,1174,1174,1174,1174,0
20250115,113500,9337354,1174,1174,1174,1174,0
20250115,113400,9337354,1174,1174,1174,1174,0
20250115,113300,9337354,1174,1174,1174,1174,0
20250115,113200,9337354,1174,1174,1174,1174,12
20250115,113100,9323266,1174,1174,1174,1174,0
20250115,113000,9323266,1174,1174,1174,1174,0
20250115,112900,9323266,1174,1174,1174,1174,0
20250115,112800,9323266,1174,1174,1174,1174,0
20250115,112700,9323266,1174,1174,1174,1174,0
20250115,112600,9323266,1174,1171,1174,1171,2
20250115,112500,9320921,1174,1174,1174,1174,1
20250115,112400,9319747,1172,1172,1172,1172,0
20250115,112300,9319747,1172,1172,1172,1172,50
20250115,112200,9261147,1172,1172,1172,1172,0
20250115,112100,9261147,1172,1172,1172,1172,0
20250115,112000,9261147,1172,1172,1172,1172,0
20250115,111900,9261147,1172,1172,1172,1172,0
20250115,111800,9261147,1172,1172,1172,1172,0
20250115,111700,9261147,1172,1172,1172,1172,0
20250115,111600,9261147,1172,1172,1172,1172,0
20250115,111500,9261147,1172,1172,1172,1172,0
20250115,111400,9261147,1172,1172,1172,1172,1
20250115,111300,9259975,1176,1176,1176,1176,0
20250115,111200,9259975,1176,1176,1176,1176,0
20250115,111100,9259975,1176,1176,1176,1176,0
20250115,111000,9259975,1176,1176,1176,1176,0
20250115,110900,9259975,1176,1176,1176,1176,0
20250115,110800,9259975,1176,1176,1176,1176,0
20250115,110700,9259975,1176,1176,1176,1176,0
20250115,110600,9259975,1176,1176,1176,1176,0
20250115,110500,9259975,1176,1176,1176,1176,0
20250115,110400,9259975,1176,1176,1176,1176,0
20250115,110300,9259975,1176,1176,1176,1176,0
20250115,110200,9259975,1176,1176,1176,1176,0
20250115,110100,9259975,1176,1176,1176,1176,0
20250115,110000,9259975,1176,1176,1176,1176,0
20250115,105900,9259975,1176,1176,1176,1176,0
20250115,105800,9259975,1176,1176,1176,1176,0
20250115,105700,9259975,1176,1176,1176,1176,68
20250115,105600,9180007,1176,1176,1176,1176,0
20250115,105500,9180007,1176,1176,1176,1176,0
20250115,105400,9180007,1176,1176,1176,1176,0
20250115,105300,9180007,1176,1176,1176,1176,0
20250115,105200,9180007,1176,1176,1176,1176,0
20250115,105100,9180007,1176,1176,1176,1176,0
20250115,105000,9180007,1176,1176,1176,1176,0
20250115,104900,9180007,1176,1176,1176,1176,0
20250115,104800,9180007,1176,1176,1176,1176,0
20250115,104700,9180007,1176,1176,1176,1176,0
20250115,104600,9180007,1176,1176,1176,1176,0
20250115,104500,9180007,1176,1176,1176,1176,0
20250115,104400,9180007,1176,1176,1176,1176,0
20250115,104300,9180007,1176,1176,1176,1176,0
20250115,104200,9180007,1176,1176,1176,1176,0
20250115,104100,9180007,1176,1176,1176,1176,0
20250115,104000,9180007,1176,1176,1176,1176,0
20250115,103900,9180007,1176,1176,1176,1176,0
20250115,103800,9180007,1176,1176,1176,1176,0
20250115,103700,9180007,1176,1176,1176,1176,0
20250115,103600,9180007,1176,1176,1176,1176,0
20250115,103500,9180007,1176,1176,1176,1176,0
20250115,103400,9180007,1176,1176,1176,1176,0
20250115,103300,9180007,1176,1176,1176,1176,0
20250115,103200,9180007,1176,1176,1176,1176,0
20250115,103100,9180007,1176,1176,1176,1176,1
20250115,103000,9178831,1170,1170,1170,1170,0
20250115,102900,9178831,1170,1170,1170,1170,0
20250115,102800,9178831,1170,1170,1170,1170,0
20250115,102700,9178831,1170,1170,1170,1170,0
20250115,102600,9178831,1170,1170,1170,1170,1
20250115,102500,9177661,1170,1170,1170,1170,0
20250115,102400,9177661,1170,1170,1170,1170,85
20250115,102300,9078211,1176,1176,1176,1176,0
20250115,102200,9078211,1176,1176,1176,1176,0
20250115,102100,9078211,1176,1176,1176,1176,0
20250115,102000,9078211,1176,1176,1176,1176,0
20250115,101900,9078211,1176,1176,1176,1176,0
20250115,101800,9078211,1176,1176,1176,1176,0
20250115,101700,9078211,1176,1176,1176,1176,0
20250115,101600,9078211,1176,1176,1176,1176,0
20250115,101500,9078211,1176,1176,1176,1176,1
20250115,101400,9077035,1168,1168,1168,1168,0
20250115,101300,9077035,1168,1170,1170,1168,500
20250115,101200,8493024,1171,1171,1171,1171,0
20250115,101100,8493024,1171,1171,1171,1171,0
20250115,101000,8493024,1171,1171,1171,1171,194
20250115,100900,8265850,1175,1175,1175,1175,0
20250115,100800,8265850,1175,1175,1175,1175,0
20250115,100700,8265850,1175,1175,1175,1175,0
20250115,100600,8265850,1175,1175,1175,1175,0
20250115,100500,8265850,1175,1175,1175,1175,6
20250115,100400,8258800,1176,1176,1176,1176,0
20250115,100300,8258800,1176,1176,1176,1176,0
20250115,100200,8258800,1176,1176,1176,1176,0
20250115,100100,8258800,1176,1176,1176,1176,0
20250115,100000,8258800,1176,1176,1176,1176,0
20250115,095900,8258800,1176,1176,1176,1176,0
20250115,095800,8258800,1176,1176,1176,1176,0
20250115,095700,8258800,1176,1176,1176,1176,0
20250115,095600,8258800,1176,1176,1176,1176,0
20250115,095500,8258800,1176,1176,1176,1176,0
20250115,095400,8258800,1176,1176,1176,1176,3
20250115,095300,8255272,1176,1176,1176,1176,3
20250115,095200,8251744,1175,1175,1175,1175,0
20250115,095100,8251744,1175,1174,1175,1174,72
20250115,095000,8167201,1174,1174,1174,1174,0
20250115,094900,8167201,1174,1174,1174,1174,0
20250115,094800,8167201,1174,1174,1174,1174,0
20250115,094700,8167201,1174,1174,1174,1174,0
20250115,094600,8167201,1174,1174,1174,1174,500
20250115,094500,7580201,1174,1174,1174,1174,7
20250115,094400,7571983,1174,1174,1174,1174,1
20250115,094300,7570809,1174,1174,1174,1174,2
20250115,094200,7568461,1174,1174,1174,1174,0
20250115,094100,7568461,1174,1174,1174,1174,0
20250115,094000,7568461,1174,1174,1174,1174,500
20250115,093900,6981461,1174,1174,1174,1174,0
20250115,093800,6981461,1174,1174,1174,1174,300
20250115,093700,6629261,1174,1174,1174,1174,0
20250115,093600,6629261,1174,1174,1174,1174,0
20250115,093500,6629261,1174,1174,1174,1174,0
20250115,093400,6629261,1174,1174,1174,1174,0
20250115,093300,6629261,1174,1174,1174,1174,1
20250115,093200,6628087,1168,1169,1169,1168,3
20250115,093100,6624581,1168,1168,1168,1168,0
20250115,093000,6624581,1168,1168,1168,1168,0
20250115,092900,6624581,1168,1170,1170,1168,200
20250115,092800,6390935,1170,1170,1170,1170,0
20250115,092700,6390935,1170,1170,1170,1170,0
20250115,092600,6390935,1170,1170,1170,1170,0
20250115,092500,6390935,1170,1170,1170,1170,0
20250115,092400,6390935,1170,1170,1170,1170,0
20250115,092300,6390935,1170,1170,1170,1170,153
20250115,092200,6211925,1170,1170,1170,1170,0
20250115,092100,6211925,1170,1170,1170,1170,2
20250115,092000,6209585,1174,1174,1174,1174,0
20250115,091900,6209585,1174,1174,1174,1174,2
20250115,091800,6207237,1174,1173,1174,1173,16
20250115,091700,6188463,1174,1174,1174,1174,37
20250115,091600,6145025,1174,1174,1174,1174,0
20250115,091500,6145025,1174,1174,1174,1174,137
20250115,091400,5984187,1169,1172,1174,1169,666
20250115,091300,5202878,1169,1169,1169,1169,10
20250115,091200,5191188,1168,1168,1168,1168,0
20250115,091100,5191188,1168,1168,1168,1168,0
20250115,091000,5191188,1168,1173,1173,1168,8
20250115,090900,5181809,1175,1173,1175,1173,1732
20250115,090800,3147057,1167,1167,1167,1167,0
20250115,090700,3147057,1167,1167,1167,1167,0
20250115,090600,3147057,1167,1167,1167,1167,0
20250115,090500,3147057,1167,1167,1167,1167,0
20250115,090400,3147057,1167,1167,1167,1167,0
20250115,090300,3147057,1167,1167,1167,1167,1
20250115,090200,3145890,1179,1179,1179,1179,0
20250115,090100,3145890,1179,1179,1179,1179,0
20250115,090000,3145890,1179,1179,1179,1179,2500