KissMeData/152550/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,202800,167189757,301,301,301,301,22353
20250124,202700,167189757,301,301,301,301,0
20250124,202600,167189757,301,301,301,301,0
20250124,202500,167189757,301,301,301,301,0
20250124,202400,167189757,301,301,301,301,0
20250124,202300,167189757,301,301,301,301,0
20250124,202200,167189757,301,301,301,301,0
20250124,202100,167189757,301,301,301,301,0
20250124,202000,167189757,301,301,301,301,0
20250124,201900,167189757,301,301,301,301,0
20250124,201800,167189757,301,301,301,301,0
20250124,201700,167189757,301,301,301,301,0
20250124,201600,167189757,301,301,301,301,0
20250124,201500,167189757,301,301,301,301,0
20250124,201400,167189757,301,301,301,301,0
20250124,201300,167189757,301,301,301,301,0
20250124,201200,167189757,301,301,301,301,0
20250124,201100,167189757,301,301,301,301,0
20250124,201000,167189757,301,301,301,301,0
20250124,200900,167189757,301,301,301,301,0
20250124,200800,167189757,301,301,301,301,0
20250124,200700,167189757,301,301,301,301,0
20250124,200600,167189757,301,301,301,301,0
20250124,200500,167189757,301,301,301,301,0
20250124,200400,167189757,301,301,301,301,0
20250124,200300,167189757,301,301,301,301,0
20250124,200200,167189757,301,301,301,301,0
20250124,200100,167189757,301,301,301,301,0
20250124,200000,167189757,301,301,301,301,0
20250124,195900,167189757,301,301,301,301,0
20250124,195800,167189757,301,301,301,301,22353
20250124,195700,167189757,301,301,301,301,0
20250124,195600,167189757,301,301,301,301,0
20250124,195500,167189757,301,301,301,301,0
20250124,195400,167189757,301,301,301,301,0
20250124,195300,167189757,301,301,301,301,0
20250124,195200,167189757,301,301,301,301,0
20250124,195100,167189757,301,301,301,301,0
20250124,195000,167189757,301,301,301,301,0
20250124,194900,167189757,301,301,301,301,0
20250124,194800,167189757,301,301,301,301,0
20250124,194700,167189757,301,301,301,301,0
20250124,194600,167189757,301,301,301,301,0
20250124,194500,167189757,301,301,301,301,0
20250124,194400,167189757,301,301,301,301,0
20250124,194300,167189757,301,301,301,301,0
20250124,194200,167189757,301,301,301,301,0
20250124,194100,167189757,301,301,301,301,0
20250124,194000,167189757,301,301,301,301,0
20250124,193900,167189757,301,301,301,301,0
20250124,193800,167189757,301,301,301,301,0
20250124,193700,167189757,301,301,301,301,0
20250124,193600,167189757,301,301,301,301,0
20250124,193500,167189757,301,301,301,301,0
20250124,193400,167189757,301,301,301,301,0
20250124,193300,167189757,301,301,301,301,0
20250124,193200,167189757,301,301,301,301,0
20250124,193100,167189757,301,301,301,301,0
20250124,193000,167189757,301,301,301,301,0
20250124,192900,167189757,301,301,301,301,0
20250124,192800,167189757,301,301,301,301,22353
20250124,192700,167189757,301,301,301,301,0
20250124,192600,167189757,301,301,301,301,0
20250124,192500,167189757,301,301,301,301,0
20250124,192400,167189757,301,301,301,301,0
20250124,192300,167189757,301,301,301,301,0
20250124,192200,167189757,301,301,301,301,0
20250124,192100,167189757,301,301,301,301,0
20250124,192000,167189757,301,301,301,301,0
20250124,191900,167189757,301,301,301,301,0
20250124,191800,167189757,301,301,301,301,0
20250124,191700,167189757,301,301,301,301,0
20250124,191600,167189757,301,301,301,301,0
20250124,191500,167189757,301,301,301,301,0
20250124,191400,167189757,301,301,301,301,0
20250124,191300,167189757,301,301,301,301,0
20250124,191200,167189757,301,301,301,301,0
20250124,191100,167189757,301,301,301,301,0
20250124,191000,167189757,301,301,301,301,0
20250124,190900,167189757,301,301,301,301,0
20250124,190800,167189757,301,301,301,301,0
20250124,190700,167189757,301,301,301,301,0
20250124,190600,167189757,301,301,301,301,0
20250124,190500,167189757,301,301,301,301,0
20250124,190400,167189757,301,301,301,301,0
20250124,190300,167189757,301,301,301,301,0
20250124,190200,167189757,301,301,301,301,0
20250124,190100,167189757,301,301,301,301,0
20250124,190000,167189757,301,301,301,301,0
20250124,185900,167189757,301,301,301,301,0
20250124,185800,167189757,301,301,301,301,22353
20250124,185700,167189757,301,301,301,301,0
20250124,185600,167189757,301,301,301,301,0
20250124,185500,167189757,301,301,301,301,0
20250124,185400,167189757,301,301,301,301,0
20250124,185300,167189757,301,301,301,301,0
20250124,185200,167189757,301,301,301,301,0
20250124,185100,167189757,301,301,301,301,0
20250124,185000,167189757,301,301,301,301,0
20250124,184900,167189757,301,301,301,301,0
20250124,184800,167189757,301,301,301,301,0
20250124,184700,167189757,301,301,301,301,0
20250124,184600,167189757,301,301,301,301,0
20250124,184500,167189757,301,301,301,301,0
20250124,184400,167189757,301,301,301,301,0
20250124,184300,167189757,301,301,301,301,0
20250124,184200,167189757,301,301,301,301,0
20250124,184100,167189757,301,301,301,301,0
20250124,184000,167189757,301,301,301,301,0
20250124,183900,167189757,301,301,301,301,0
20250124,183800,167189757,301,301,301,301,0
20250124,183700,167189757,301,301,301,301,0
20250124,183600,167189757,301,301,301,301,0
20250124,183500,167189757,301,301,301,301,0
20250124,183400,167189757,301,301,301,301,0
20250124,183300,167189757,301,301,301,301,0
20250124,183200,167189757,301,301,301,301,0
20250124,183100,167189757,301,301,301,301,0
20250124,183000,167189757,301,301,301,301,0
20250124,182900,167189757,301,301,301,301,0
20250124,182800,167189757,301,301,301,301,22353
20250124,182700,167189757,301,301,301,301,0
20250124,182600,167189757,301,301,301,301,0
20250124,182500,167189757,301,301,301,301,0
20250124,182400,167189757,301,301,301,301,0
20250124,182300,167189757,301,301,301,301,0
20250124,182200,167189757,301,301,301,301,0
20250124,182100,167189757,301,301,301,301,0
20250124,182000,167189757,301,301,301,301,0
20250124,181900,167189757,301,301,301,301,0
20250124,181800,167189757,301,301,301,301,0
20250124,181700,167189757,301,301,301,301,0
20250124,181600,167189757,301,301,301,301,0
20250124,181500,167189757,301,301,301,301,0
20250124,181400,167189757,301,301,301,301,0
20250124,181300,167189757,301,301,301,301,0
20250124,181200,167189757,301,301,301,301,0
20250124,181100,167189757,301,301,301,301,0
20250124,181000,167189757,301,301,301,301,0
20250124,180900,167189757,301,301,301,301,0
20250124,180800,167189757,301,301,301,301,0
20250124,180700,167189757,301,301,301,301,0
20250124,180600,167189757,301,301,301,301,0
20250124,180500,167189757,301,301,301,301,0
20250124,180400,167189757,301,301,301,301,0
20250124,180300,167189757,301,301,301,301,0
20250124,180200,167189757,301,301,301,301,0
20250124,180100,167189757,301,301,301,301,0
20250124,180000,167189757,301,301,301,301,0
20250124,175900,167189757,301,301,301,301,0
20250124,175800,167189757,301,301,301,301,22353
20250124,175700,167189757,301,301,301,301,0
20250124,175600,167189757,301,301,301,301,0
20250124,175500,167189757,301,301,301,301,0
20250124,175400,167189757,301,301,301,301,0
20250124,175300,167189757,301,301,301,301,0
20250124,175200,167189757,301,301,301,301,0
20250124,175100,167189757,301,301,301,301,0
20250124,175000,167189757,301,301,301,301,0
20250124,174900,167189757,301,301,301,301,0
20250124,174800,167189757,301,301,301,301,0
20250124,174700,167189757,301,301,301,301,0
20250124,174600,167189757,301,301,301,301,0
20250124,174500,167189757,301,301,301,301,0
20250124,174400,167189757,301,301,301,301,0
20250124,174300,167189757,301,301,301,301,0
20250124,174200,167189757,301,301,301,301,0
20250124,174100,167189757,301,301,301,301,0
20250124,174000,167189757,301,301,301,301,0
20250124,173900,167189757,301,301,301,301,0
20250124,173800,167189757,301,301,301,301,0
20250124,173700,167189757,301,301,301,301,0
20250124,173600,167189757,301,301,301,301,0
20250124,173500,167189757,301,301,301,301,0
20250124,173400,167189757,301,301,301,301,0
20250124,173300,167189757,301,301,301,301,0
20250124,173200,167189757,301,301,301,301,0
20250124,173100,167189757,301,301,301,301,0
20250124,173000,167189757,301,301,301,301,0
20250124,172900,167189757,301,301,301,301,0
20250124,172800,167189757,301,301,301,301,22353
20250124,172700,167189757,301,301,301,301,0
20250124,172600,167189757,301,301,301,301,0
20250124,172500,167189757,301,301,301,301,0
20250124,172400,167189757,301,301,301,301,0
20250124,172300,167189757,301,301,301,301,0
20250124,172200,167189757,301,301,301,301,0
20250124,172100,167189757,301,301,301,301,0
20250124,172000,167189757,301,301,301,301,0
20250124,171900,167189757,301,301,301,301,0
20250124,171800,167189757,301,301,301,301,0
20250124,171700,167189757,301,301,301,301,0
20250124,171600,167189757,301,301,301,301,0
20250124,171500,167189757,301,301,301,301,0
20250124,171400,167189757,301,301,301,301,0
20250124,171300,167189757,301,301,301,301,0
20250124,171200,167189757,301,301,301,301,0
20250124,171100,167189757,301,301,301,301,0
20250124,171000,167189757,301,301,301,301,0
20250124,170900,167189757,301,301,301,301,0
20250124,170800,167189757,301,301,301,301,0
20250124,170700,167189757,301,301,301,301,0
20250124,170600,167189757,301,301,301,301,0
20250124,170500,167189757,301,301,301,301,0
20250124,170400,167189757,301,301,301,301,0
20250124,170300,167189757,301,301,301,301,0
20250124,170200,167189757,301,301,301,301,0
20250124,170100,167189757,301,301,301,301,0
20250124,170000,167189757,301,301,301,301,0
20250124,165900,167189757,301,301,301,301,0
20250124,165800,167189757,301,301,301,301,22353
20250124,165700,167189757,301,301,301,301,0
20250124,165600,167189757,301,301,301,301,0
20250124,165500,167189757,301,301,301,301,0
20250124,165400,167189757,301,301,301,301,0
20250124,165300,167189757,301,301,301,301,0
20250124,165200,167189757,301,301,301,301,0
20250124,165100,167189757,301,301,301,301,0
20250124,165000,167189757,301,301,301,301,0
20250124,164900,167189757,301,301,301,301,0
20250124,164800,167189757,301,301,301,301,0
20250124,164700,167189757,301,301,301,301,0
20250124,164600,167189757,301,301,301,301,0
20250124,164500,167189757,301,301,301,301,0
20250124,164400,167189757,301,301,301,301,0
20250124,164300,167189757,301,301,301,301,0
20250124,164200,167189757,301,301,301,301,0
20250124,164100,167189757,301,301,301,301,0
20250124,164000,167189757,301,301,301,301,0
20250124,163900,167189757,301,301,301,301,0
20250124,163800,167189757,301,301,301,301,0
20250124,163700,167189757,301,301,301,301,0
20250124,163600,167189757,301,301,301,301,0
20250124,163500,167189757,301,301,301,301,0
20250124,163400,167189757,301,301,301,301,0
20250124,163300,167189757,301,301,301,301,0
20250124,163200,167189757,301,301,301,301,0
20250124,163100,167189757,301,301,301,301,0
20250124,163000,167189757,301,301,301,301,0
20250124,162900,167189757,301,301,301,301,0
20250124,162800,167189757,301,301,301,301,22353
20250124,162700,167189757,301,301,301,301,0
20250124,162600,167189757,301,301,301,301,0
20250124,162500,167189757,301,301,301,301,0
20250124,162400,167189757,301,301,301,301,0
20250124,162300,167189757,301,301,301,301,0
20250124,162200,167189757,301,301,301,301,0
20250124,162100,167189757,301,301,301,301,0
20250124,162000,167189757,301,301,301,301,0
20250124,161900,167189757,301,301,301,301,0
20250124,161800,167189757,301,301,301,301,0
20250124,161700,167189757,301,301,301,301,0
20250124,161600,167189757,301,301,301,301,0
20250124,161500,167189757,301,301,301,301,0
20250124,161400,167189757,301,301,301,301,0
20250124,161300,167189757,301,301,301,301,0
20250124,161200,167189757,301,301,301,301,0
20250124,161100,167189757,301,301,301,301,0
20250124,161000,167189757,301,301,301,301,0
20250124,160900,167189757,301,301,301,301,0
20250124,160800,167189757,301,301,301,301,0
20250124,160700,167189757,301,301,301,301,0
20250124,160600,167189757,301,301,301,301,0
20250124,160500,167189757,301,301,301,301,0
20250124,160400,167189757,301,301,301,301,0
20250124,160300,167189757,301,301,301,301,0
20250124,160200,167189757,301,301,301,301,0
20250124,160100,167189757,301,301,301,301,0
20250124,160000,167189757,301,301,301,301,0
20250124,155900,167189757,301,301,301,301,0
20250124,155800,167189757,301,301,301,301,22353
20250124,155700,167189757,301,301,301,301,0
20250124,155600,167189757,301,301,301,301,0
20250124,155500,167189757,301,301,301,301,0
20250124,155400,167189757,301,301,301,301,0
20250124,155300,167189757,301,301,301,301,0
20250124,155200,167189757,301,301,301,301,0
20250124,155100,167189757,301,301,301,301,0
20250124,155000,167189757,301,301,301,301,0
20250124,154900,167189757,301,301,301,301,0
20250124,154800,167189757,301,301,301,301,0
20250124,154700,167189757,301,301,301,301,0
20250124,154600,167189757,301,301,301,301,0
20250124,154500,167189757,301,301,301,301,0
20250124,154400,167189757,301,301,301,301,0
20250124,154300,167189757,301,301,301,301,0
20250124,154200,167189757,301,301,301,301,0
20250124,154100,167189757,301,301,301,301,0
20250124,154000,167189757,301,301,301,301,0
20250124,153900,167189757,301,301,301,301,0
20250124,153800,167189757,301,301,301,301,0
20250124,153700,167189757,301,301,301,301,0
20250124,153600,167189757,301,301,301,301,0
20250124,153500,167189757,301,301,301,301,0
20250124,153400,167189757,301,301,301,301,0
20250124,153300,167189757,301,301,301,301,0
20250124,153200,167189757,301,301,301,301,0
20250124,153100,167189757,301,301,301,301,0
20250124,153000,167189757,301,301,301,301,22353
20250124,152900,160461504,301,301,301,301,0
20250124,152800,160461504,301,301,301,301,0
20250124,152700,160461504,301,301,301,301,0
20250124,152600,160461504,301,301,301,301,0
20250124,152500,160461504,301,301,301,301,0
20250124,152400,160461504,301,301,301,301,0
20250124,152300,160461504,301,301,301,301,0
20250124,152200,160461504,301,301,301,301,0
20250124,152100,160461504,301,301,301,301,0
20250124,152000,160461504,301,301,301,301,0
20250124,151900,160461504,301,301,301,301,1118
20250124,151800,160124986,301,301,301,301,614
20250124,151700,159940172,300,300,300,300,0
20250124,151600,159940172,300,300,300,300,4363
20250124,151500,158631272,300,300,300,300,2
20250124,151400,158630672,300,301,301,300,902
20250124,151300,158359770,301,300,301,300,1004
20250124,151200,158058566,300,300,300,300,1179
20250124,151100,157704866,300,300,300,300,10000
20250124,151000,154704866,301,301,301,301,0
20250124,150900,154704866,301,301,301,301,0
20250124,150800,154704866,301,301,301,301,0
20250124,150700,154704866,301,301,301,301,1779
20250124,150600,154169387,301,301,301,301,5
20250124,150500,154167882,301,301,301,301,0
20250124,150400,154167882,301,301,301,301,8
20250124,150300,154165474,301,301,301,301,1
20250124,150200,154165173,300,300,300,300,2
20250124,150100,154164573,301,301,301,301,0
20250124,150000,154164573,301,301,301,301,0
20250124,145900,154164573,301,301,301,301,10
20250124,145800,154161563,301,301,301,301,22
20250124,145700,154154941,300,300,300,300,0
20250124,145600,154154941,300,300,300,300,0
20250124,145500,154154941,300,300,300,300,0
20250124,145400,154154941,300,301,301,300,2
20250124,145300,154154340,300,301,301,300,13336
20250124,145200,150140496,302,302,302,302,22
20250124,145100,150133852,302,302,302,302,0
20250124,145000,150133852,302,302,302,302,0
20250124,144900,150133852,302,302,302,302,0
20250124,144800,150133852,302,302,302,302,0
20250124,144700,150133852,302,302,302,302,0
20250124,144600,150133852,302,301,302,301,306
20250124,144500,150041742,302,302,302,302,0
20250124,144400,150041742,302,302,302,302,0
20250124,144300,150041742,302,302,302,302,0
20250124,144200,150041742,302,302,302,302,1
20250124,144100,150041440,302,302,302,302,1
20250124,144000,150041138,302,302,302,302,71
20250124,143900,150019696,302,302,302,302,0
20250124,143800,150019696,302,302,302,302,506
20250124,143700,149866884,301,301,301,301,0
20250124,143600,149866884,301,301,301,301,0
20250124,143500,149866884,301,301,301,301,0
20250124,143400,149866884,301,301,301,301,0
20250124,143300,149866884,301,301,301,301,0
20250124,143200,149866884,301,302,302,301,2
20250124,143100,149866281,301,301,301,301,1
20250124,143000,149865980,301,302,302,301,202
20250124,142900,149805177,301,301,302,301,652
20250124,142800,149608924,302,302,302,302,6
20250124,142700,149607112,302,302,302,302,1
20250124,142600,149606810,301,301,301,301,0
20250124,142500,149606810,301,301,301,301,1
20250124,142400,149606509,302,302,302,302,7
20250124,142300,149604395,302,302,302,302,2
20250124,142200,149603791,302,302,302,302,0
20250124,142100,149603791,302,302,302,302,166
20250124,142000,149553659,302,302,302,302,0
20250124,141900,149553659,302,302,302,302,12575
20250124,141800,145756009,302,302,302,302,0
20250124,141700,145756009,302,302,302,302,0
20250124,141600,145756009,302,302,302,302,18
20250124,141500,145750573,301,301,301,301,0
20250124,141400,145750573,301,301,301,301,3
20250124,141300,145749670,301,301,301,301,0
20250124,141200,145749670,301,301,301,301,0
20250124,141100,145749670,301,301,301,301,0
20250124,141000,145749670,301,301,301,301,0
20250124,140900,145749670,301,301,301,301,672
20250124,140800,145547398,301,301,301,301,8
20250124,140700,145544990,301,301,301,301,328
20250124,140600,145446262,301,301,301,301,28
20250124,140500,145437834,301,301,301,301,1
20250124,140400,145437533,302,302,302,302,51
20250124,140300,145422131,302,301,302,301,10000
20250124,140200,142407659,301,300,301,300,59
20250124,140100,142389957,301,301,301,301,32
20250124,140000,142380325,301,301,301,301,9073
20250124,135900,139649352,301,301,301,301,0
20250124,135800,139649352,301,301,301,301,0
20250124,135700,139649352,301,301,301,301,270
20250124,135600,139568082,301,301,301,301,1000
20250124,135500,139267082,301,301,301,301,0
20250124,135400,139267082,301,301,301,301,6
20250124,135300,139265276,301,301,301,301,32
20250124,135200,139255644,301,301,301,301,0
20250124,135100,139255644,301,301,301,301,0
20250124,135000,139255644,301,301,301,301,0
20250124,134900,139255644,301,301,301,301,3
20250124,134800,139254741,301,301,301,301,0
20250124,134700,139254741,301,301,301,301,30
20250124,134600,139245711,301,301,301,301,20
20250124,134500,139239691,301,301,301,301,0
20250124,134400,139239691,301,301,301,301,0
20250124,134300,139239691,301,301,301,301,1
20250124,134200,139239390,301,301,301,301,1
20250124,134100,139239089,301,301,301,301,0
20250124,134000,139239089,301,301,301,301,49
20250124,133900,139224340,301,301,301,301,40
20250124,133800,139212300,301,301,301,301,0
20250124,133700,139212300,301,301,301,301,0
20250124,133600,139212300,301,301,301,301,2
20250124,133500,139211698,300,301,301,300,11706
20250124,133400,135699897,300,300,300,300,0
20250124,133300,135699897,300,301,301,300,5
20250124,133200,135698396,301,301,301,301,2
20250124,133100,135697794,301,301,301,301,0
20250124,133000,135697794,301,301,301,301,0
20250124,132900,135697794,301,301,301,301,10
20250124,132800,135694784,301,301,301,301,0
20250124,132700,135694784,301,301,301,301,44
20250124,132600,135681540,301,301,301,301,4
20250124,132500,135680336,301,301,301,301,351
20250124,132400,135574685,301,301,301,301,0
20250124,132300,135574685,301,301,301,301,0
20250124,132200,135574685,301,301,301,301,0
20250124,132100,135574685,301,301,301,301,0
20250124,132000,135574685,301,301,301,301,1000
20250124,131900,135273685,302,301,302,301,285
20250124,131800,135187678,301,301,301,301,0
20250124,131700,135187678,301,301,301,301,0
20250124,131600,135187678,301,301,301,301,265
20250124,131500,135107913,301,301,301,301,0
20250124,131400,135107913,301,301,301,301,2
20250124,131300,135107311,301,301,301,301,0
20250124,131200,135107311,301,301,301,301,764
20250124,131100,134877347,300,301,301,300,42
20250124,131000,134864706,301,302,302,300,1538
20250124,130900,134401428,302,302,302,302,2
20250124,130800,134400824,302,302,302,302,5
20250124,130700,134399314,301,301,301,301,0
20250124,130600,134399314,301,301,301,301,0
20250124,130500,134399314,301,301,301,301,0
20250124,130400,134399314,301,301,301,301,0
20250124,130300,134399314,301,301,301,301,897
20250124,130200,134129317,300,301,301,300,4576
20250124,130100,132751942,302,302,302,302,2
20250124,130000,132751338,301,301,301,301,113
20250124,125900,132717325,302,302,302,302,3
20250124,125800,132716419,302,301,302,301,4000
20250124,125700,131508919,301,301,301,301,0
20250124,125600,131508919,301,301,301,301,4
20250124,125500,131507715,300,300,300,300,0
20250124,125400,131507715,300,300,300,300,0
20250124,125300,131507715,300,301,301,300,805
20250124,125200,131265715,301,301,301,301,1467
20250124,125100,130824148,301,301,301,301,500
20250124,125000,130673648,301,301,301,301,0
20250124,124900,130673648,301,301,301,301,0
20250124,124800,130673648,301,301,301,301,200
20250124,124700,130613448,301,301,301,301,0
20250124,124600,130613448,301,301,301,301,0
20250124,124500,130613448,301,301,301,301,0
20250124,124400,130613448,301,301,301,301,1100
20250124,124300,130282348,300,300,300,300,0
20250124,124200,130282348,300,300,300,300,2996
20250124,124100,129383548,300,300,300,300,2601
20250124,124000,128603248,301,301,301,301,304
20250124,123900,128511744,301,301,301,301,0
20250124,123800,128511744,301,300,301,300,556
20250124,123700,128344448,302,302,302,302,1
20250124,123600,128344146,300,301,301,300,19000
20250124,123500,122640561,302,301,302,301,800
20250124,123400,122399661,301,301,301,301,41
20250124,123300,122387320,302,301,302,301,9062
20250124,123200,119659597,301,302,302,301,226
20250124,123100,119591570,302,302,302,302,39
20250124,123000,119579792,301,301,301,301,0
20250124,122900,119579792,301,302,302,301,2134
20250124,122800,118936458,301,301,301,301,0
20250124,122700,118936458,301,302,302,301,1016
20250124,122600,118630632,301,301,301,301,5
20250124,122500,118629127,302,302,302,302,0
20250124,122400,118629127,302,301,302,301,151
20250124,122300,118583654,301,301,301,301,0
20250124,122200,118583654,301,301,301,301,2400
20250124,122100,117861254,301,301,301,301,1
20250124,122000,117860953,302,302,302,302,7
20250124,121900,117858839,302,302,302,302,512
20250124,121800,117704215,302,302,302,302,223
20250124,121700,117636869,302,302,302,302,2
20250124,121600,117636265,302,302,302,302,0
20250124,121500,117636265,302,302,302,302,2896
20250124,121400,116761673,301,301,301,301,1400
20250124,121300,116340273,301,301,301,301,0
20250124,121200,116340273,301,302,302,301,2
20250124,121100,116339670,302,302,302,302,3
20250124,121000,116338764,301,301,301,301,0
20250124,120900,116338764,301,301,301,301,1000
20250124,120800,116037764,301,301,301,301,0
20250124,120700,116037764,301,301,301,301,0
20250124,120600,116037764,301,301,301,301,45
20250124,120500,116024219,302,302,302,302,0
20250124,120400,116024219,302,302,302,302,0
20250124,120300,116024219,302,302,302,302,310
20250124,120200,115930599,302,302,302,302,2900
20250124,120100,115054799,302,302,302,302,25
20250124,120000,115047249,302,302,302,302,0
20250124,115900,115047249,302,302,302,302,0
20250124,115800,115047249,302,302,302,302,0
20250124,115700,115047249,302,302,302,302,10
20250124,115600,115044229,301,301,301,301,1400
20250124,115500,114622829,302,302,302,302,0
20250124,115400,114622829,302,302,302,302,256
20250124,115300,114545517,301,301,301,301,0
20250124,115200,114545517,301,301,301,301,0
20250124,115100,114545517,301,301,301,301,0
20250124,115000,114545517,301,301,301,301,345
20250124,114900,114441672,302,302,302,302,8
20250124,114800,114439256,302,302,302,302,0
20250124,114700,114439256,302,302,302,302,0
20250124,114600,114439256,302,302,302,302,0
20250124,114500,114439256,302,302,302,302,171
20250124,114400,114387614,302,302,302,302,0
20250124,114300,114387614,302,302,302,302,2032
20250124,114200,113773950,302,302,302,302,0
20250124,114100,113773950,302,302,302,302,100
20250124,114000,113743750,302,301,302,301,21
20250124,113900,113737428,301,301,301,301,0
20250124,113800,113737428,301,301,301,301,1
20250124,113700,113737127,302,302,302,302,0
20250124,113600,113737127,302,302,302,302,0
20250124,113500,113737127,302,302,302,302,0
20250124,113400,113737127,302,302,302,302,31
20250124,113300,113727765,302,302,302,302,100
20250124,113200,113697565,302,302,302,302,0
20250124,113100,113697565,302,302,302,302,3
20250124,113000,113696659,302,302,302,302,0
20250124,112900,113696659,302,301,302,301,88
20250124,112800,113670165,302,301,302,301,21
20250124,112700,113663824,301,301,301,301,16
20250124,112600,113659008,301,301,301,301,3321
20250124,112500,112659387,301,301,301,301,0
20250124,112400,112659387,301,301,301,301,0
20250124,112300,112659387,301,301,301,301,11
20250124,112200,112656076,301,301,301,301,0
20250124,112100,112656076,301,301,301,301,1837
20250124,112000,112103139,302,302,302,302,0
20250124,111900,112103139,302,302,302,302,0
20250124,111800,112103139,302,301,302,301,33757
20250124,111700,101942243,300,301,301,300,2002
20250124,111600,101341172,301,301,301,301,913
20250124,111500,101066359,301,301,301,301,913
20250124,111400,100791546,301,301,301,301,7
20250124,111300,100789439,300,301,301,300,6903
20250124,111200,98716636,301,301,301,301,2570
20250124,111100,97943066,301,301,301,301,0
20250124,111000,97943066,301,301,301,301,12
20250124,110900,97939454,300,300,300,300,0
20250124,110800,97939454,300,300,300,300,4590
20250124,110700,96562454,300,300,300,300,8331
20250124,110600,94063154,300,300,300,300,0
20250124,110500,94063154,300,301,301,300,562
20250124,110400,93894054,301,301,301,301,0
20250124,110300,93894054,301,301,301,301,9343
20250124,110200,91081811,300,300,300,300,0
20250124,110100,91081811,300,300,300,300,0
20250124,110000,91081811,300,300,300,300,0
20250124,105900,91081811,300,300,300,300,0
20250124,105800,91081811,300,300,300,300,161
20250124,105700,91033511,300,300,300,300,104
20250124,105600,91002311,300,300,300,300,0
20250124,105500,91002311,300,300,300,300,735
20250124,105400,90781811,300,300,300,300,0
20250124,105300,90781811,300,300,300,300,0
20250124,105200,90781811,300,300,300,300,9812
20250124,105100,87838211,300,300,300,300,3822
20250124,105000,86691611,300,300,300,300,503
20250124,104900,86540711,300,300,300,300,119
20250124,104800,86505011,300,300,300,300,44
20250124,104700,86491811,300,300,300,300,12
20250124,104600,86488211,300,300,300,300,12248
20250124,104500,82813811,300,300,300,300,0
20250124,104400,82813811,300,300,300,300,9825
20250124,104300,79866311,300,300,300,300,1000
20250124,104200,79566311,301,301,301,301,0
20250124,104100,79566311,301,301,301,301,2
20250124,104000,79565709,301,301,301,301,200
20250124,103900,79505509,301,301,301,301,444
20250124,103800,79371865,302,302,302,302,3047
20250124,103700,78451671,302,302,302,302,1
20250124,103600,78451369,302,302,302,302,3788
20250124,103500,77307393,302,302,302,302,400
20250124,103400,77186593,302,302,302,302,62
20250124,103300,77167869,301,301,301,301,22948
20250124,103200,70260521,301,301,301,301,40
20250124,103100,70248481,301,301,301,301,10
20250124,103000,70245471,300,300,300,300,1
20250124,102900,70245171,301,300,301,300,29
20250124,102800,70236452,300,300,300,300,0
20250124,102700,70236452,300,300,300,300,104
20250124,102600,70205252,301,300,301,300,1005
20250124,102500,69903451,301,300,301,300,97
20250124,102400,69874344,300,300,300,300,0
20250124,102300,69874344,300,300,300,300,0
20250124,102200,69874344,300,300,300,300,1
20250124,102100,69874044,300,300,300,300,55
20250124,102000,69857544,300,301,301,300,460
20250124,101900,69719484,301,300,301,300,3040
20250124,101800,68807444,300,300,300,300,5200
20250124,101700,67247444,301,301,301,301,150
20250124,101600,67202294,301,301,301,301,5
20250124,101500,67200789,301,301,301,300,1931
20250124,101400,66620484,301,300,301,300,66
20250124,101300,66600667,300,300,300,300,3022
20250124,101200,65694067,301,301,301,301,0
20250124,101100,65694067,301,301,301,301,1
20250124,101000,65693766,301,301,301,300,18
20250124,100900,65688349,301,301,301,301,3000
20250124,100800,64785349,301,301,301,301,1586
20250124,100700,64307963,301,300,301,300,56
20250124,100600,64291162,300,300,300,300,0
20250124,100500,64291162,300,300,300,300,0
20250124,100400,64291162,300,300,300,300,0
20250124,100300,64291162,300,300,300,300,0
20250124,100200,64291162,300,300,300,300,0
20250124,100100,64291162,300,300,300,300,0
20250124,100000,64291162,300,300,300,300,770
20250124,095900,64060162,300,300,300,300,186
20250124,095800,64004362,300,300,300,300,950
20250124,095700,63719362,301,300,301,300,1021
20250124,095600,63413041,300,300,300,300,0
20250124,095500,63413041,300,300,300,300,0
20250124,095400,63413041,300,300,300,300,0
20250124,095300,63413041,300,301,301,300,530
20250124,095200,63253541,300,300,300,300,1035
20250124,095100,62943041,301,301,301,301,0
20250124,095000,62943041,301,300,301,300,508
20250124,094900,62790633,301,301,301,301,40
20250124,094800,62778593,301,301,301,301,95
20250124,094700,62749998,300,301,301,300,684
20250124,094600,62544694,300,300,300,300,321
20250124,094500,62448394,301,301,301,301,165
20250124,094400,62398729,301,301,301,301,2
20250124,094300,62398127,301,300,301,300,393
20250124,094200,62280214,299,299,299,299,0
20250124,094100,62280214,299,300,300,299,31824
20250124,094000,52756411,301,301,301,301,1626
20250124,093900,52266985,300,301,302,300,7498
20250124,093800,50009628,300,300,300,300,13957
20250124,093700,45822528,300,300,300,300,1
20250124,093600,45822228,301,300,301,300,5145
20250124,093500,44278584,300,300,300,300,0
20250124,093400,44278584,300,300,300,300,0
20250124,093300,44278584,300,301,301,300,31825
20250124,093200,34731082,301,301,301,301,5
20250124,093100,34729577,301,301,301,301,187
20250124,093000,34673290,301,301,301,301,311
20250124,092900,34579679,300,300,300,300,10050
20250124,092800,31564679,300,300,300,300,0
20250124,092700,31564679,300,300,300,300,261
20250124,092600,31486379,300,299,300,299,6632
20250124,092500,29498101,300,300,300,300,15548
20250124,092400,24833701,300,300,300,300,168
20250124,092300,24783301,300,300,300,300,0
20250124,092200,24783301,300,300,300,300,56
20250124,092100,24766501,300,300,300,300,0
20250124,092000,24766501,300,300,301,300,4491
20250124,091900,23419122,301,301,301,301,27
20250124,091800,23410995,301,300,301,300,7023
20250124,091700,21302095,301,300,301,300,2012
20250124,091600,20698430,301,301,301,301,7
20250124,091500,20696323,301,301,301,301,208
20250124,091400,20633715,301,301,301,301,10
20250124,091300,20630705,300,300,300,300,217
20250124,091200,20565605,300,300,300,299,5320
20250124,091100,18972909,300,300,300,300,2857
20250124,091000,18115809,300,300,300,300,5504
20250124,090900,16464609,301,300,301,300,830
20250124,090800,16215573,300,300,301,300,967
20250124,090700,15925472,300,300,301,300,1238
20250124,090600,15554034,301,301,301,300,5549
20250124,090500,13889303,301,300,301,300,5140
20250124,090400,12347284,301,302,302,301,17550
20250124,090300,7063746,302,302,302,301,1094
20250124,090200,6734284,301,302,302,300,18936
20250124,090100,1050204,301,301,303,301,1607
20250124,090000,566482,301,301,301,301,1882