KissMeData/146060/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,202600,178466155,1220,1220,1220,1220,3469
20250117,202500,178466155,1220,1220,1220,1220,0
20250117,202400,178466155,1220,1220,1220,1220,0
20250117,202300,178466155,1220,1220,1220,1220,0
20250117,202200,178466155,1220,1220,1220,1220,0
20250117,202100,178466155,1220,1220,1220,1220,0
20250117,202000,178466155,1220,1220,1220,1220,0
20250117,201900,178466155,1220,1220,1220,1220,0
20250117,201800,178466155,1220,1220,1220,1220,0
20250117,201700,178466155,1220,1220,1220,1220,0
20250117,201600,178466155,1220,1220,1220,1220,0
20250117,201500,178466155,1220,1220,1220,1220,0
20250117,201400,178466155,1220,1220,1220,1220,0
20250117,201300,178466155,1220,1220,1220,1220,0
20250117,201200,178466155,1220,1220,1220,1220,0
20250117,201100,178466155,1220,1220,1220,1220,0
20250117,201000,178466155,1220,1220,1220,1220,0
20250117,200900,178466155,1220,1220,1220,1220,0
20250117,200800,178466155,1220,1220,1220,1220,0
20250117,200700,178466155,1220,1220,1220,1220,0
20250117,200600,178466155,1220,1220,1220,1220,0
20250117,200500,178466155,1220,1220,1220,1220,0
20250117,200400,178466155,1220,1220,1220,1220,0
20250117,200300,178466155,1220,1220,1220,1220,0
20250117,200200,178466155,1220,1220,1220,1220,0
20250117,200100,178466155,1220,1220,1220,1220,0
20250117,200000,178466155,1220,1220,1220,1220,0
20250117,195900,178466155,1220,1220,1220,1220,0
20250117,195800,178466155,1220,1220,1220,1220,0
20250117,195700,178466155,1220,1220,1220,1220,0
20250117,195600,178466155,1220,1220,1220,1220,3469
20250117,195500,178466155,1220,1220,1220,1220,0
20250117,195400,178466155,1220,1220,1220,1220,0
20250117,195300,178466155,1220,1220,1220,1220,0
20250117,195200,178466155,1220,1220,1220,1220,0
20250117,195100,178466155,1220,1220,1220,1220,0
20250117,195000,178466155,1220,1220,1220,1220,0
20250117,194900,178466155,1220,1220,1220,1220,0
20250117,194800,178466155,1220,1220,1220,1220,0
20250117,194700,178466155,1220,1220,1220,1220,0
20250117,194600,178466155,1220,1220,1220,1220,0
20250117,194500,178466155,1220,1220,1220,1220,0
20250117,194400,178466155,1220,1220,1220,1220,0
20250117,194300,178466155,1220,1220,1220,1220,0
20250117,194200,178466155,1220,1220,1220,1220,0
20250117,194100,178466155,1220,1220,1220,1220,0
20250117,194000,178466155,1220,1220,1220,1220,0
20250117,193900,178466155,1220,1220,1220,1220,0
20250117,193800,178466155,1220,1220,1220,1220,0
20250117,193700,178466155,1220,1220,1220,1220,0
20250117,193600,178466155,1220,1220,1220,1220,0
20250117,193500,178466155,1220,1220,1220,1220,0
20250117,193400,178466155,1220,1220,1220,1220,0
20250117,193300,178466155,1220,1220,1220,1220,0
20250117,193200,178466155,1220,1220,1220,1220,0
20250117,193100,178466155,1220,1220,1220,1220,0
20250117,193000,178466155,1220,1220,1220,1220,0
20250117,192900,178466155,1220,1220,1220,1220,0
20250117,192800,178466155,1220,1220,1220,1220,0
20250117,192700,178466155,1220,1220,1220,1220,0
20250117,192600,178466155,1220,1220,1220,1220,3469
20250117,192500,178466155,1220,1220,1220,1220,0
20250117,192400,178466155,1220,1220,1220,1220,0
20250117,192300,178466155,1220,1220,1220,1220,0
20250117,192200,178466155,1220,1220,1220,1220,0
20250117,192100,178466155,1220,1220,1220,1220,0
20250117,192000,178466155,1220,1220,1220,1220,0
20250117,191900,178466155,1220,1220,1220,1220,0
20250117,191800,178466155,1220,1220,1220,1220,0
20250117,191700,178466155,1220,1220,1220,1220,0
20250117,191600,178466155,1220,1220,1220,1220,0
20250117,191500,178466155,1220,1220,1220,1220,0
20250117,191400,178466155,1220,1220,1220,1220,0
20250117,191300,178466155,1220,1220,1220,1220,0
20250117,191200,178466155,1220,1220,1220,1220,0
20250117,191100,178466155,1220,1220,1220,1220,0
20250117,191000,178466155,1220,1220,1220,1220,0
20250117,190900,178466155,1220,1220,1220,1220,0
20250117,190800,178466155,1220,1220,1220,1220,0
20250117,190700,178466155,1220,1220,1220,1220,0
20250117,190600,178466155,1220,1220,1220,1220,0
20250117,190500,178466155,1220,1220,1220,1220,0
20250117,190400,178466155,1220,1220,1220,1220,0
20250117,190300,178466155,1220,1220,1220,1220,0
20250117,190200,178466155,1220,1220,1220,1220,0
20250117,190100,178466155,1220,1220,1220,1220,0
20250117,190000,178466155,1220,1220,1220,1220,0
20250117,185900,178466155,1220,1220,1220,1220,0
20250117,185800,178466155,1220,1220,1220,1220,0
20250117,185700,178466155,1220,1220,1220,1220,0
20250117,185600,178466155,1220,1220,1220,1220,3469
20250117,185500,178466155,1220,1220,1220,1220,0
20250117,185400,178466155,1220,1220,1220,1220,0
20250117,185300,178466155,1220,1220,1220,1220,0
20250117,185200,178466155,1220,1220,1220,1220,0
20250117,185100,178466155,1220,1220,1220,1220,0
20250117,185000,178466155,1220,1220,1220,1220,0
20250117,184900,178466155,1220,1220,1220,1220,0
20250117,184800,178466155,1220,1220,1220,1220,0
20250117,184700,178466155,1220,1220,1220,1220,0
20250117,184600,178466155,1220,1220,1220,1220,0
20250117,184500,178466155,1220,1220,1220,1220,0
20250117,184400,178466155,1220,1220,1220,1220,0
20250117,184300,178466155,1220,1220,1220,1220,0
20250117,184200,178466155,1220,1220,1220,1220,0
20250117,184100,178466155,1220,1220,1220,1220,0
20250117,184000,178466155,1220,1220,1220,1220,0
20250117,183900,178466155,1220,1220,1220,1220,0
20250117,183800,178466155,1220,1220,1220,1220,0
20250117,183700,178466155,1220,1220,1220,1220,0
20250117,183600,178466155,1220,1220,1220,1220,0
20250117,183500,178466155,1220,1220,1220,1220,0
20250117,183400,178466155,1220,1220,1220,1220,0
20250117,183300,178466155,1220,1220,1220,1220,0
20250117,183200,178466155,1220,1220,1220,1220,0
20250117,183100,178466155,1220,1220,1220,1220,0
20250117,183000,178466155,1220,1220,1220,1220,0
20250117,182900,178466155,1220,1220,1220,1220,0
20250117,182800,178466155,1220,1220,1220,1220,0
20250117,182700,178466155,1220,1220,1220,1220,0
20250117,182600,178466155,1220,1220,1220,1220,3469
20250117,182500,178466155,1220,1220,1220,1220,0
20250117,182400,178466155,1220,1220,1220,1220,0
20250117,182300,178466155,1220,1220,1220,1220,0
20250117,182200,178466155,1220,1220,1220,1220,0
20250117,182100,178466155,1220,1220,1220,1220,0
20250117,182000,178466155,1220,1220,1220,1220,0
20250117,181900,178466155,1220,1220,1220,1220,0
20250117,181800,178466155,1220,1220,1220,1220,0
20250117,181700,178466155,1220,1220,1220,1220,0
20250117,181600,178466155,1220,1220,1220,1220,0
20250117,181500,178466155,1220,1220,1220,1220,0
20250117,181400,178466155,1220,1220,1220,1220,0
20250117,181300,178466155,1220,1220,1220,1220,0
20250117,181200,178466155,1220,1220,1220,1220,0
20250117,181100,178466155,1220,1220,1220,1220,0
20250117,181000,178466155,1220,1220,1220,1220,0
20250117,180900,178466155,1220,1220,1220,1220,0
20250117,180800,178466155,1220,1220,1220,1220,0
20250117,180700,178466155,1220,1220,1220,1220,0
20250117,180600,178466155,1220,1220,1220,1220,0
20250117,180500,178466155,1220,1220,1220,1220,0
20250117,180400,178466155,1220,1220,1220,1220,0
20250117,180300,178466155,1220,1220,1220,1220,0
20250117,180200,178466155,1220,1220,1220,1220,0
20250117,180100,178466155,1220,1220,1220,1220,0
20250117,180000,178466155,1220,1220,1220,1220,0
20250117,175900,178466155,1220,1220,1220,1220,0
20250117,175800,178466155,1220,1220,1220,1220,0
20250117,175700,178466155,1220,1220,1220,1220,0
20250117,175600,178466155,1220,1220,1220,1220,3469
20250117,175500,178466155,1220,1220,1220,1220,0
20250117,175400,178466155,1220,1220,1220,1220,0
20250117,175300,178466155,1220,1220,1220,1220,0
20250117,175200,178466155,1220,1220,1220,1220,0
20250117,175100,178466155,1220,1220,1220,1220,0
20250117,175000,178466155,1220,1220,1220,1220,0
20250117,174900,178466155,1220,1220,1220,1220,0
20250117,174800,178466155,1220,1220,1220,1220,0
20250117,174700,178466155,1220,1220,1220,1220,0
20250117,174600,178466155,1220,1220,1220,1220,0
20250117,174500,178466155,1220,1220,1220,1220,0
20250117,174400,178466155,1220,1220,1220,1220,0
20250117,174300,178466155,1220,1220,1220,1220,0
20250117,174200,178466155,1220,1220,1220,1220,0
20250117,174100,178466155,1220,1220,1220,1220,0
20250117,174000,178466155,1220,1220,1220,1220,0
20250117,173900,178466155,1220,1220,1220,1220,0
20250117,173800,178466155,1220,1220,1220,1220,0
20250117,173700,178466155,1220,1220,1220,1220,0
20250117,173600,178466155,1220,1220,1220,1220,0
20250117,173500,178466155,1220,1220,1220,1220,0
20250117,173400,178466155,1220,1220,1220,1220,0
20250117,173300,178466155,1220,1220,1220,1220,0
20250117,173200,178466155,1220,1220,1220,1220,0
20250117,173100,178466155,1220,1220,1220,1220,0
20250117,173000,178466155,1220,1220,1220,1220,0
20250117,172900,178466155,1220,1220,1220,1220,0
20250117,172800,178466155,1220,1220,1220,1220,0
20250117,172700,178466155,1220,1220,1220,1220,0
20250117,172600,178466155,1220,1220,1220,1220,3469
20250117,172500,178466155,1220,1220,1220,1220,0
20250117,172400,178466155,1220,1220,1220,1220,0
20250117,172300,178466155,1220,1220,1220,1220,0
20250117,172200,178466155,1220,1220,1220,1220,0
20250117,172100,178466155,1220,1220,1220,1220,0
20250117,172000,178466155,1220,1220,1220,1220,0
20250117,171900,178466155,1220,1220,1220,1220,0
20250117,171800,178466155,1220,1220,1220,1220,0
20250117,171700,178466155,1220,1220,1220,1220,0
20250117,171600,178466155,1220,1220,1220,1220,0
20250117,171500,178466155,1220,1220,1220,1220,0
20250117,171400,178466155,1220,1220,1220,1220,0
20250117,171300,178466155,1220,1220,1220,1220,0
20250117,171200,178466155,1220,1220,1220,1220,0
20250117,171100,178466155,1220,1220,1220,1220,0
20250117,171000,178466155,1220,1220,1220,1220,0
20250117,170900,178466155,1220,1220,1220,1220,0
20250117,170800,178466155,1220,1220,1220,1220,0
20250117,170700,178466155,1220,1220,1220,1220,0
20250117,170600,178466155,1220,1220,1220,1220,0
20250117,170500,178466155,1220,1220,1220,1220,0
20250117,170400,178466155,1220,1220,1220,1220,0
20250117,170300,178466155,1220,1220,1220,1220,0
20250117,170200,178466155,1220,1220,1220,1220,0
20250117,170100,178466155,1220,1220,1220,1220,0
20250117,170000,178466155,1220,1220,1220,1220,0
20250117,165900,178466155,1220,1220,1220,1220,0
20250117,165800,178466155,1220,1220,1220,1220,0
20250117,165700,178466155,1220,1220,1220,1220,0
20250117,165600,178466155,1220,1220,1220,1220,3469
20250117,165500,178466155,1220,1220,1220,1220,0
20250117,165400,178466155,1220,1220,1220,1220,0
20250117,165300,178466155,1220,1220,1220,1220,0
20250117,165200,178466155,1220,1220,1220,1220,0
20250117,165100,178466155,1220,1220,1220,1220,0
20250117,165000,178466155,1220,1220,1220,1220,0
20250117,164900,178466155,1220,1220,1220,1220,0
20250117,164800,178466155,1220,1220,1220,1220,0
20250117,164700,178466155,1220,1220,1220,1220,0
20250117,164600,178466155,1220,1220,1220,1220,0
20250117,164500,178466155,1220,1220,1220,1220,0
20250117,164400,178466155,1220,1220,1220,1220,0
20250117,164300,178466155,1220,1220,1220,1220,0
20250117,164200,178466155,1220,1220,1220,1220,0
20250117,164100,178466155,1220,1220,1220,1220,0
20250117,164000,178466155,1220,1220,1220,1220,0
20250117,163900,178466155,1220,1220,1220,1220,0
20250117,163800,178466155,1220,1220,1220,1220,0
20250117,163700,178466155,1220,1220,1220,1220,0
20250117,163600,178466155,1220,1220,1220,1220,0
20250117,163500,178466155,1220,1220,1220,1220,0
20250117,163400,178466155,1220,1220,1220,1220,0
20250117,163300,178466155,1220,1220,1220,1220,0
20250117,163200,178466155,1220,1220,1220,1220,0
20250117,163100,178466155,1220,1220,1220,1220,0
20250117,163000,178466155,1220,1220,1220,1220,0
20250117,162900,178466155,1220,1220,1220,1220,0
20250117,162800,178466155,1220,1220,1220,1220,0
20250117,162700,178466155,1220,1220,1220,1220,0
20250117,162600,178466155,1220,1220,1220,1220,3469
20250117,162500,178466155,1220,1220,1220,1220,0
20250117,162400,178466155,1220,1220,1220,1220,0
20250117,162300,178466155,1220,1220,1220,1220,0
20250117,162200,178466155,1220,1220,1220,1220,0
20250117,162100,178466155,1220,1220,1220,1220,0
20250117,162000,178466155,1220,1220,1220,1220,0
20250117,161900,178466155,1220,1220,1220,1220,0
20250117,161800,178466155,1220,1220,1220,1220,0
20250117,161700,178466155,1220,1220,1220,1220,0
20250117,161600,178466155,1220,1220,1220,1220,0
20250117,161500,178466155,1220,1220,1220,1220,0
20250117,161400,178466155,1220,1220,1220,1220,0
20250117,161300,178466155,1220,1220,1220,1220,0
20250117,161200,178466155,1220,1220,1220,1220,0
20250117,161100,178466155,1220,1220,1220,1220,0
20250117,161000,178466155,1220,1220,1220,1220,0
20250117,160900,178466155,1220,1220,1220,1220,0
20250117,160800,178466155,1220,1220,1220,1220,0
20250117,160700,178466155,1220,1220,1220,1220,0
20250117,160600,178466155,1220,1220,1220,1220,0
20250117,160500,178466155,1220,1220,1220,1220,0
20250117,160400,178466155,1220,1220,1220,1220,0
20250117,160300,178466155,1220,1220,1220,1220,0
20250117,160200,178466155,1220,1220,1220,1220,0
20250117,160100,178466155,1220,1220,1220,1220,0
20250117,160000,178466155,1220,1220,1220,1220,0
20250117,155900,178466155,1220,1220,1220,1220,0
20250117,155800,178466155,1220,1220,1220,1220,0
20250117,155700,178466155,1220,1220,1220,1220,0
20250117,155600,178466155,1220,1220,1220,1220,3469
20250117,155500,178466155,1220,1220,1220,1220,0
20250117,155400,178466155,1220,1220,1220,1220,0
20250117,155300,178466155,1220,1220,1220,1220,0
20250117,155200,178466155,1220,1220,1220,1220,0
20250117,155100,178466155,1220,1220,1220,1220,0
20250117,155000,178466155,1220,1220,1220,1220,0
20250117,154900,178466155,1220,1220,1220,1220,0
20250117,154800,178466155,1220,1220,1220,1220,0
20250117,154700,178466155,1220,1220,1220,1220,0
20250117,154600,178466155,1220,1220,1220,1220,0
20250117,154500,178466155,1220,1220,1220,1220,0
20250117,154400,178466155,1220,1220,1220,1220,0
20250117,154300,178466155,1220,1220,1220,1220,0
20250117,154200,178466155,1220,1220,1220,1220,0
20250117,154100,178466155,1220,1220,1220,1220,0
20250117,154000,178466155,1220,1220,1220,1220,0
20250117,153900,178466155,1220,1220,1220,1220,0
20250117,153800,178466155,1220,1220,1220,1220,0
20250117,153700,178466155,1220,1220,1220,1220,0
20250117,153600,178466155,1220,1220,1220,1220,0
20250117,153500,178466155,1220,1220,1220,1220,0
20250117,153400,178466155,1220,1220,1220,1220,0
20250117,153300,178466155,1220,1220,1220,1220,0
20250117,153200,178466155,1220,1220,1220,1220,0
20250117,153100,178466155,1220,1220,1220,1220,0
20250117,153000,178466155,1220,1220,1220,1220,3469
20250117,152900,174233975,1216,1216,1216,1216,0
20250117,152800,174233975,1216,1216,1216,1216,0
20250117,152700,174233975,1216,1216,1216,1216,0
20250117,152600,174233975,1216,1216,1216,1216,0
20250117,152500,174233975,1216,1216,1216,1216,0
20250117,152400,174233975,1216,1216,1216,1216,0
20250117,152300,174233975,1216,1216,1216,1216,0
20250117,152200,174233975,1216,1216,1216,1216,0
20250117,152100,174233975,1216,1216,1216,1216,0
20250117,152000,174233975,1216,1216,1216,1216,0
20250117,151900,174233975,1216,1216,1216,1216,141
20250117,151800,174062519,1210,1210,1210,1210,0
20250117,151700,174062519,1210,1210,1210,1210,2100
20250117,151600,171521519,1216,1215,1216,1215,4003
20250117,151500,166654648,1216,1216,1216,1216,0
20250117,151400,166654648,1216,1216,1216,1216,63
20250117,151300,166578040,1217,1217,1217,1216,4068
20250117,151200,161631208,1216,1210,1216,1210,2516
20250117,151100,158577815,1207,1207,1207,1207,879
20250117,151000,157516862,1210,1210,1210,1210,0
20250117,150900,157516862,1210,1210,1210,1210,0
20250117,150800,157516862,1210,1202,1210,1202,8000
20250117,150700,147842507,1202,1202,1202,1195,313
20250117,150600,147466288,1202,1202,1202,1202,0
20250117,150500,147466288,1202,1202,1202,1202,0
20250117,150400,147466288,1202,1202,1202,1202,0
20250117,150300,147466288,1202,1202,1202,1202,1
20250117,150200,147465086,1202,1202,1202,1202,0
20250117,150100,147465086,1202,1202,1202,1202,0
20250117,150000,147465086,1202,1202,1202,1202,0
20250117,145900,147465086,1202,1198,1202,1198,2000
20250117,145800,145065471,1199,1199,1199,1199,0
20250117,145700,145065471,1199,1199,1199,1199,0
20250117,145600,145065471,1199,1199,1199,1199,0
20250117,145500,145065471,1199,1199,1199,1199,0
20250117,145400,145065471,1199,1199,1199,1199,0
20250117,145300,145065471,1199,1199,1199,1199,0
20250117,145200,145065471,1199,1199,1199,1199,0
20250117,145100,145065471,1199,1199,1199,1199,0
20250117,145000,145065471,1199,1199,1199,1199,0
20250117,144900,145065471,1199,1199,1199,1199,0
20250117,144800,145065471,1199,1193,1199,1193,201
20250117,144700,144825672,1193,1193,1193,1193,2
20250117,144600,144823286,1199,1199,1199,1199,0
20250117,144500,144823286,1199,1199,1199,1199,0
20250117,144400,144823286,1199,1198,1199,1198,100
20250117,144300,144703411,1199,1199,1199,1199,0
20250117,144200,144703411,1199,1199,1199,1199,0
20250117,144100,144703411,1199,1199,1199,1199,0
20250117,144000,144703411,1199,1199,1199,1199,0
20250117,143900,144703411,1199,1199,1199,1199,0
20250117,143800,144703411,1199,1199,1199,1199,0
20250117,143700,144703411,1199,1199,1199,1199,0
20250117,143600,144703411,1199,1199,1199,1199,44
20250117,143500,144650655,1198,1198,1198,1198,0
20250117,143400,144650655,1198,1198,1198,1198,0
20250117,143300,144650655,1198,1198,1198,1198,1
20250117,143200,144649457,1200,1192,1200,1191,101
20250117,143100,144529065,1192,1194,1194,1192,110
20250117,143000,144397913,1192,1195,1195,1192,12
20250117,142900,144383605,1201,1201,1201,1201,0
20250117,142800,144383605,1201,1201,1201,1201,0
20250117,142700,144383605,1201,1201,1201,1201,0
20250117,142600,144383605,1201,1201,1201,1201,1
20250117,142500,144382404,1191,1191,1191,1191,0
20250117,142400,144382404,1191,1191,1191,1191,0
20250117,142300,144382404,1191,1191,1191,1191,26
20250117,142200,144351438,1205,1205,1205,1205,0
20250117,142100,144351438,1205,1191,1205,1191,1200
20250117,142000,142915632,1191,1191,1191,1191,482
20250117,141900,142341570,1196,1196,1196,1196,0
20250117,141800,142341570,1196,1196,1196,1196,2
20250117,141700,142339178,1191,1191,1191,1191,0
20250117,141600,142339178,1191,1191,1191,1191,0
20250117,141500,142339178,1191,1191,1191,1191,0
20250117,141400,142339178,1191,1191,1191,1191,0
20250117,141300,142339178,1191,1191,1191,1191,0
20250117,141200,142339178,1191,1191,1191,1191,0
20250117,141100,142339178,1191,1191,1191,1191,0
20250117,141000,142339178,1191,1191,1191,1191,0
20250117,140900,142339178,1191,1191,1191,1191,5
20250117,140800,142333223,1191,1191,1191,1191,0
20250117,140700,142333223,1191,1191,1191,1191,50
20250117,140600,142273673,1191,1191,1191,1191,0
20250117,140500,142273673,1191,1191,1191,1191,0
20250117,140400,142273673,1191,1192,1192,1191,410
20250117,140300,141785354,1198,1198,1198,1198,0
20250117,140200,141785354,1198,1198,1198,1198,0
20250117,140100,141785354,1198,1198,1198,1198,0
20250117,140000,141785354,1198,1198,1198,1198,1
20250117,135900,141784156,1198,1198,1198,1198,2
20250117,135800,141781760,1198,1198,1198,1198,0
20250117,135700,141781760,1198,1198,1198,1198,0
20250117,135600,141781760,1198,1198,1198,1198,0
20250117,135500,141781760,1198,1198,1198,1198,0
20250117,135400,141781760,1198,1193,1198,1191,211
20250117,135300,141530446,1198,1198,1198,1198,0
20250117,135200,141530446,1198,1193,1198,1192,301
20250117,135100,141171645,1198,1198,1198,1198,0
20250117,135000,141171645,1198,1193,1198,1193,299
20250117,134900,140814933,1198,1198,1198,1198,0
20250117,134800,140814933,1198,1198,1198,1198,0
20250117,134700,140814933,1198,1198,1198,1198,100
20250117,134600,140695133,1198,1193,1198,1190,645
20250117,134500,139926872,1193,1193,1193,1193,275
20250117,134400,139598797,1194,1194,1195,1194,294
20250117,134300,139247760,1199,1195,1199,1195,333
20250117,134200,138849821,1195,1196,1196,1195,19
20250117,134100,138827115,1195,1195,1195,1195,0
20250117,134000,138827115,1195,1195,1195,1195,0
20250117,133900,138827115,1195,1195,1195,1195,0
20250117,133800,138827115,1195,1195,1195,1195,19
20250117,133700,138804410,1196,1196,1196,1196,0
20250117,133600,138804410,1196,1196,1196,1196,10
20250117,133500,138792450,1197,1197,1197,1197,5
20250117,133400,138786465,1200,1200,1200,1200,0
20250117,133300,138786465,1200,1200,1200,1200,0
20250117,133200,138786465,1200,1200,1200,1200,0
20250117,133100,138786465,1200,1200,1200,1200,0
20250117,133000,138786465,1200,1200,1200,1200,0
20250117,132900,138786465,1200,1200,1200,1200,0
20250117,132800,138786465,1200,1200,1200,1200,0
20250117,132700,138786465,1200,1200,1200,1200,0
20250117,132600,138786465,1200,1200,1200,1200,0
20250117,132500,138786465,1200,1200,1200,1200,0
20250117,132400,138786465,1200,1200,1200,1200,85
20250117,132300,138684465,1200,1200,1200,1200,0
20250117,132200,138684465,1200,1200,1200,1200,0
20250117,132100,138684465,1200,1200,1200,1200,0
20250117,132000,138684465,1200,1200,1200,1200,0
20250117,131900,138684465,1200,1194,1200,1194,18
20250117,131800,138662955,1193,1193,1193,1193,136
20250117,131700,138500707,1194,1194,1194,1194,100
20250117,131600,138381307,1195,1195,1195,1195,105
20250117,131500,138255832,1196,1196,1196,1196,2
20250117,131400,138253440,1202,1202,1202,1202,0
20250117,131300,138253440,1202,1202,1202,1202,0
20250117,131200,138253440,1202,1202,1202,1202,0
20250117,131100,138253440,1202,1202,1202,1202,0
20250117,131000,138253440,1202,1196,1202,1196,100
20250117,130900,138133834,1201,1201,1201,1201,0
20250117,130800,138133834,1201,1201,1201,1201,0
20250117,130700,138133834,1201,1201,1201,1201,0
20250117,130600,138133834,1201,1201,1201,1201,0
20250117,130500,138133834,1201,1201,1201,1201,0
20250117,130400,138133834,1201,1201,1201,1201,0
20250117,130300,138133834,1201,1201,1201,1201,0
20250117,130200,138133834,1201,1201,1201,1201,0
20250117,130100,138133834,1201,1201,1201,1201,1
20250117,130000,138132633,1202,1202,1202,1202,0
20250117,125900,138132633,1202,1202,1202,1202,0
20250117,125800,138132633,1202,1202,1202,1202,0
20250117,125700,138132633,1202,1202,1202,1202,0
20250117,125600,138132633,1202,1202,1202,1202,0
20250117,125500,138132633,1202,1202,1202,1202,0
20250117,125400,138132633,1202,1202,1202,1202,0
20250117,125300,138132633,1202,1202,1202,1202,0
20250117,125200,138132633,1202,1202,1202,1202,0
20250117,125100,138132633,1202,1202,1202,1202,0
20250117,125000,138132633,1202,1202,1202,1202,0
20250117,124900,138132633,1202,1202,1202,1202,0
20250117,124800,138132633,1202,1202,1202,1202,0
20250117,124700,138132633,1202,1202,1202,1202,0
20250117,124600,138132633,1202,1202,1202,1202,16
20250117,124500,138113401,1202,1202,1202,1202,0
20250117,124400,138113401,1202,1202,1202,1202,0
20250117,124300,138113401,1202,1202,1202,1202,0
20250117,124200,138113401,1202,1202,1202,1202,0
20250117,124100,138113401,1202,1202,1202,1202,0
20250117,124000,138113401,1202,1202,1202,1202,0
20250117,123900,138113401,1202,1202,1202,1202,0
20250117,123800,138113401,1202,1202,1202,1202,0
20250117,123700,138113401,1202,1202,1202,1202,0
20250117,123600,138113401,1202,1202,1202,1202,0
20250117,123500,138113401,1202,1202,1202,1202,0
20250117,123400,138113401,1202,1202,1202,1202,0
20250117,123300,138113401,1202,1202,1202,1202,0
20250117,123200,138113401,1202,1202,1202,1202,0
20250117,123100,138113401,1202,1202,1202,1202,0
20250117,123000,138113401,1202,1194,1202,1193,307
20250117,122900,137746851,1204,1204,1204,1204,0
20250117,122800,137746851,1204,1204,1204,1204,0
20250117,122700,137746851,1204,1204,1204,1204,0
20250117,122600,137746851,1204,1204,1204,1204,0
20250117,122500,137746851,1204,1204,1204,1204,0
20250117,122400,137746851,1204,1204,1204,1204,0
20250117,122300,137746851,1204,1204,1204,1204,0
20250117,122200,137746851,1204,1204,1204,1204,0
20250117,122100,137746851,1204,1204,1204,1204,0
20250117,122000,137746851,1204,1204,1205,1193,5506
20250117,121900,131172276,1203,1201,1203,1200,1397
20250117,121800,129495671,1201,1201,1201,1201,0
20250117,121700,129495671,1201,1200,1201,1200,183
20250117,121600,129276070,1201,1201,1201,1201,14
20250117,121500,129259256,1205,1205,1205,1205,2
20250117,121400,129256846,1205,1205,1205,1205,0
20250117,121300,129256846,1205,1205,1205,1205,0
20250117,121200,129256846,1205,1200,1205,1200,1628
20250117,121100,127303230,1200,1200,1200,1200,0
20250117,121000,127303230,1200,1200,1200,1200,0
20250117,120900,127303230,1200,1200,1200,1200,0
20250117,120800,127303230,1200,1200,1200,1200,0
20250117,120700,127303230,1200,1200,1200,1200,0
20250117,120600,127303230,1200,1200,1200,1200,0
20250117,120500,127303230,1200,1200,1200,1200,0
20250117,120400,127303230,1200,1200,1200,1200,0
20250117,120300,127303230,1200,1200,1200,1200,0
20250117,120200,127303230,1200,1200,1200,1200,0
20250117,120100,127303230,1200,1200,1200,1200,0
20250117,120000,127303230,1200,1200,1200,1200,0
20250117,115900,127303230,1200,1200,1200,1200,1
20250117,115800,127302030,1195,1195,1195,1195,0
20250117,115700,127302030,1195,1195,1195,1195,2704
20250117,115600,124070750,1199,1199,1199,1199,0
20250117,115500,124070750,1199,1199,1199,1199,0
20250117,115400,124070750,1199,1199,1199,1199,0
20250117,115300,124070750,1199,1199,1199,1199,0
20250117,115200,124070750,1199,1199,1199,1199,0
20250117,115100,124070750,1199,1199,1199,1199,0
20250117,115000,124070750,1199,1199,1199,1199,8
20250117,114900,124061158,1199,1199,1199,1199,0
20250117,114800,124061158,1199,1199,1199,1199,100
20250117,114700,123941258,1199,1199,1199,1199,0
20250117,114600,123941258,1199,1199,1199,1199,1
20250117,114500,123940059,1194,1194,1194,1194,0
20250117,114400,123940059,1194,1194,1194,1194,0
20250117,114300,123940059,1194,1194,1194,1194,0
20250117,114200,123940059,1194,1194,1194,1194,3
20250117,114100,123936477,1199,1199,1199,1199,0
20250117,114000,123936477,1199,1199,1199,1199,0
20250117,113900,123936477,1199,1199,1199,1199,0
20250117,113800,123936477,1199,1199,1199,1199,0
20250117,113700,123936477,1199,1199,1199,1199,0
20250117,113600,123936477,1199,1199,1199,1199,1
20250117,113500,123935278,1194,1194,1194,1193,805
20250117,113400,122974881,1199,1199,1199,1199,0
20250117,113300,122974881,1199,1199,1199,1199,0
20250117,113200,122974881,1199,1199,1199,1199,0
20250117,113100,122974881,1199,1199,1199,1199,0
20250117,113000,122974881,1199,1199,1199,1199,0
20250117,112900,122974881,1199,1199,1199,1199,1
20250117,112800,122973682,1194,1194,1194,1194,0
20250117,112700,122973682,1194,1197,1197,1194,282
20250117,112600,122636967,1196,1196,1196,1196,0
20250117,112500,122636967,1196,1196,1196,1196,1
20250117,112400,122635771,1199,1199,1199,1199,0
20250117,112300,122635771,1199,1199,1199,1199,0
20250117,112200,122635771,1199,1199,1199,1199,0
20250117,112100,122635771,1199,1199,1199,1199,0
20250117,112000,122635771,1199,1199,1199,1199,0
20250117,111900,122635771,1199,1204,1204,1199,32
20250117,111800,122597397,1202,1202,1202,1202,0
20250117,111700,122597397,1202,1202,1202,1202,0
20250117,111600,122597397,1202,1202,1202,1202,1
20250117,111500,122596195,1201,1201,1201,1201,1
20250117,111400,122594994,1204,1204,1204,1204,0
20250117,111300,122594994,1204,1204,1204,1204,0
20250117,111200,122594994,1204,1204,1204,1204,0
20250117,111100,122594994,1204,1204,1204,1204,0
20250117,111000,122594994,1204,1200,1204,1200,201
20250117,110900,122353628,1201,1201,1201,1201,0
20250117,110800,122353628,1201,1201,1201,1201,0
20250117,110700,122353628,1201,1201,1201,1201,0
20250117,110600,122353628,1201,1201,1201,1201,0
20250117,110500,122353628,1201,1201,1201,1201,0
20250117,110400,122353628,1201,1201,1201,1201,0
20250117,110300,122353628,1201,1201,1201,1201,0
20250117,110200,122353628,1201,1201,1201,1201,0
20250117,110100,122353628,1201,1201,1201,1201,0
20250117,110000,122353628,1201,1201,1201,1201,0
20250117,105900,122353628,1201,1201,1201,1201,0
20250117,105800,122353628,1201,1201,1201,1201,0
20250117,105700,122353628,1201,1201,1201,1201,0
20250117,105600,122353628,1201,1201,1201,1201,0
20250117,105500,122353628,1201,1201,1201,1201,0
20250117,105400,122353628,1201,1201,1201,1201,0
20250117,105300,122353628,1201,1201,1201,1201,0
20250117,105200,122353628,1201,1201,1201,1201,0
20250117,105100,122353628,1201,1201,1201,1201,0
20250117,105000,122353628,1201,1201,1201,1201,0
20250117,104900,122353628,1201,1201,1201,1201,0
20250117,104800,122353628,1201,1201,1201,1201,0
20250117,104700,122353628,1201,1201,1201,1201,0
20250117,104600,122353628,1201,1201,1201,1201,4
20250117,104500,122348824,1201,1192,1201,1192,162
20250117,104400,122155702,1193,1193,1193,1193,0
20250117,104300,122155702,1193,1193,1193,1193,0
20250117,104200,122155702,1193,1193,1193,1193,0
20250117,104100,122155702,1193,1193,1193,1193,85
20250117,104000,122054297,1193,1193,1193,1193,72
20250117,103900,121968401,1202,1202,1202,1202,0
20250117,103800,121968401,1202,1202,1202,1202,4
20250117,103700,121963593,1202,1202,1202,1202,0
20250117,103600,121963593,1202,1202,1202,1202,0
20250117,103500,121963593,1202,1202,1202,1202,0
20250117,103400,121963593,1202,1202,1202,1202,0
20250117,103300,121963593,1202,1202,1202,1202,0
20250117,103200,121963593,1202,1202,1202,1202,0
20250117,103100,121963593,1202,1202,1202,1202,0
20250117,103000,121963593,1202,1202,1202,1202,60
20250117,102900,121891473,1204,1204,1204,1204,0
20250117,102800,121891473,1204,1204,1204,1204,0
20250117,102700,121891473,1204,1204,1204,1204,0
20250117,102600,121891473,1204,1192,1204,1192,3001
20250117,102500,118314245,1192,1199,1199,1192,1250
20250117,102400,116823400,1204,1204,1204,1204,2
20250117,102300,116820992,1194,1195,1195,1194,50
20250117,102200,116761290,1195,1196,1204,1194,491
20250117,102100,116174886,1204,1199,1204,1195,561
20250117,102000,115502701,1207,1207,1207,1207,0
20250117,101900,115502701,1207,1207,1207,1207,4
20250117,101800,115497873,1207,1206,1207,1206,7
20250117,101700,115489430,1208,1208,1208,1208,0
20250117,101600,115489430,1208,1200,1209,1200,2348
20250117,101500,112654327,1199,1199,1199,1199,61
20250117,101400,112581188,1200,1200,1200,1200,1
20250117,101300,112579988,1192,1198,1198,1192,100
20250117,101200,112460642,1199,1200,1200,1199,4
20250117,101100,112455844,1200,1200,1200,1200,0
20250117,101000,112455844,1200,1200,1200,1200,0
20250117,100900,112455844,1200,1200,1200,1200,1
20250117,100800,112454644,1195,1195,1195,1195,0
20250117,100700,112454644,1195,1195,1195,1195,0
20250117,100600,112454644,1195,1202,1210,1194,2869
20250117,100500,109023412,1213,1200,1214,1195,6446
20250117,100400,101236763,1199,1199,1199,1199,0
20250117,100300,101236763,1199,1199,1199,1199,763
20250117,100200,100321926,1199,1199,1199,1199,1081
20250117,100100,99025807,1199,1199,1199,1199,0
20250117,100000,99025807,1199,1199,1199,1199,0
20250117,095900,99025807,1199,1199,1199,1199,0
20250117,095800,99025807,1199,1199,1199,1199,0
20250117,095700,99025807,1199,1199,1199,1199,0
20250117,095600,99025807,1199,1199,1199,1199,0
20250117,095500,99025807,1199,1199,1199,1199,0
20250117,095400,99025807,1199,1199,1199,1199,18
20250117,095300,99004225,1200,1200,1200,1200,0
20250117,095200,99004225,1200,1200,1200,1200,0
20250117,095100,99004225,1200,1200,1200,1200,0
20250117,095000,99004225,1200,1200,1200,1200,0
20250117,094900,99004225,1200,1200,1200,1200,0
20250117,094800,99004225,1200,1193,1200,1193,1660
20250117,094700,97020313,1193,1193,1193,1193,1
20250117,094600,97019120,1193,1193,1193,1193,7
20250117,094500,97010769,1193,1193,1193,1193,0
20250117,094400,97010769,1193,1193,1193,1193,3
20250117,094300,97007190,1193,1193,1193,1193,104
20250117,094200,96883118,1189,1192,1192,1189,333
20250117,094100,96487049,1193,1193,1193,1193,53
20250117,094000,96423820,1193,1193,1193,1193,1
20250117,093900,96422627,1193,1193,1193,1193,0
20250117,093800,96422627,1193,1191,1193,1190,1433
20250117,093700,94716967,1194,1194,1194,1194,1
20250117,093600,94715773,1191,1191,1191,1191,0
20250117,093500,94715773,1191,1191,1191,1191,0
20250117,093400,94715773,1191,1191,1191,1190,305
20250117,093300,94352736,1190,1191,1191,1190,411
20250117,093200,93863640,1192,1193,1193,1191,430
20250117,093100,93351179,1192,1192,1192,1192,75
20250117,093000,93261779,1197,1197,1197,1197,0
20250117,092900,93261779,1197,1197,1197,1197,0
20250117,092800,93261779,1197,1197,1197,1197,0
20250117,092700,93261779,1197,1197,1197,1197,0
20250117,092600,93261779,1197,1197,1197,1197,87
20250117,092500,93157640,1199,1199,1199,1199,0
20250117,092400,93157640,1199,1199,1199,1199,0
20250117,092300,93157640,1199,1199,1199,1199,0
20250117,092200,93157640,1199,1199,1199,1199,0
20250117,092100,93157640,1199,1191,1199,1191,7005
20250117,092000,84761272,1191,1198,1198,1191,848
20250117,091900,83751160,1198,1198,1198,1198,25
20250117,091800,83721210,1198,1198,1198,1198,1
20250117,091700,83720012,1201,1190,1201,1189,7795
20250117,091600,74433627,1191,1191,1191,1191,0
20250117,091500,74433627,1191,1191,1191,1191,0
20250117,091400,74433627,1191,1191,1191,1191,0
20250117,091300,74433627,1191,1188,1191,1188,915
20250117,091200,73346454,1188,1189,1189,1188,350
20250117,091100,72930604,1188,1191,1192,1187,1302
20250117,091000,71382222,1191,1191,1191,1191,0
20250117,090900,71382222,1191,1191,1191,1191,0
20250117,090800,71382222,1191,1191,1191,1191,350
20250117,090700,70965372,1191,1192,1192,1191,602
20250117,090600,70248388,1194,1190,1194,1187,12507
20250117,090500,55341891,1186,1186,1186,1186,143
20250117,090400,55172293,1191,1194,1194,1185,4533
20250117,090300,49775200,1195,1197,1203,1195,5286
20250117,090200,43452948,1198,1215,1215,1198,2655
20250117,090100,40257726,1215,1204,1218,1203,8458
20250117,090000,29989744,1205,1195,1229,1193,22867