KissMeData/191410/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,203500,25073888,1550,1550,1550,1550,91
20250121,203400,25073888,1550,1550,1550,1550,0
20250121,203300,25073888,1550,1550,1550,1550,0
20250121,203200,25073888,1550,1550,1550,1550,0
20250121,203100,25073888,1550,1550,1550,1550,0
20250121,203000,25073888,1550,1550,1550,1550,0
20250121,202900,25073888,1550,1550,1550,1550,0
20250121,202800,25073888,1550,1550,1550,1550,0
20250121,202700,25073888,1550,1550,1550,1550,0
20250121,202600,25073888,1550,1550,1550,1550,0
20250121,202500,25073888,1550,1550,1550,1550,0
20250121,202400,25073888,1550,1550,1550,1550,0
20250121,202300,25073888,1550,1550,1550,1550,0
20250121,202200,25073888,1550,1550,1550,1550,0
20250121,202100,25073888,1550,1550,1550,1550,0
20250121,202000,25073888,1550,1550,1550,1550,0
20250121,201900,25073888,1550,1550,1550,1550,0
20250121,201800,25073888,1550,1550,1550,1550,0
20250121,201700,25073888,1550,1550,1550,1550,0
20250121,201600,25073888,1550,1550,1550,1550,0
20250121,201500,25073888,1550,1550,1550,1550,0
20250121,201400,25073888,1550,1550,1550,1550,0
20250121,201300,25073888,1550,1550,1550,1550,0
20250121,201200,25073888,1550,1550,1550,1550,0
20250121,201100,25073888,1550,1550,1550,1550,0
20250121,201000,25073888,1550,1550,1550,1550,0
20250121,200900,25073888,1550,1550,1550,1550,0
20250121,200800,25073888,1550,1550,1550,1550,0
20250121,200700,25073888,1550,1550,1550,1550,0
20250121,200600,25073888,1550,1550,1550,1550,0
20250121,200500,25073888,1550,1550,1550,1550,91
20250121,200400,25073888,1550,1550,1550,1550,0
20250121,200300,25073888,1550,1550,1550,1550,0
20250121,200200,25073888,1550,1550,1550,1550,0
20250121,200100,25073888,1550,1550,1550,1550,0
20250121,200000,25073888,1550,1550,1550,1550,0
20250121,195900,25073888,1550,1550,1550,1550,0
20250121,195800,25073888,1550,1550,1550,1550,0
20250121,195700,25073888,1550,1550,1550,1550,0
20250121,195600,25073888,1550,1550,1550,1550,0
20250121,195500,25073888,1550,1550,1550,1550,0
20250121,195400,25073888,1550,1550,1550,1550,0
20250121,195300,25073888,1550,1550,1550,1550,0
20250121,195200,25073888,1550,1550,1550,1550,0
20250121,195100,25073888,1550,1550,1550,1550,0
20250121,195000,25073888,1550,1550,1550,1550,0
20250121,194900,25073888,1550,1550,1550,1550,0
20250121,194800,25073888,1550,1550,1550,1550,0
20250121,194700,25073888,1550,1550,1550,1550,0
20250121,194600,25073888,1550,1550,1550,1550,0
20250121,194500,25073888,1550,1550,1550,1550,0
20250121,194400,25073888,1550,1550,1550,1550,0
20250121,194300,25073888,1550,1550,1550,1550,0
20250121,194200,25073888,1550,1550,1550,1550,0
20250121,194100,25073888,1550,1550,1550,1550,0
20250121,194000,25073888,1550,1550,1550,1550,0
20250121,193900,25073888,1550,1550,1550,1550,0
20250121,193800,25073888,1550,1550,1550,1550,0
20250121,193700,25073888,1550,1550,1550,1550,0
20250121,193600,25073888,1550,1550,1550,1550,0
20250121,193500,25073888,1550,1550,1550,1550,91
20250121,193400,25073888,1550,1550,1550,1550,0
20250121,193300,25073888,1550,1550,1550,1550,0
20250121,193200,25073888,1550,1550,1550,1550,0
20250121,193100,25073888,1550,1550,1550,1550,0
20250121,193000,25073888,1550,1550,1550,1550,0
20250121,192900,25073888,1550,1550,1550,1550,0
20250121,192800,25073888,1550,1550,1550,1550,0
20250121,192700,25073888,1550,1550,1550,1550,0
20250121,192600,25073888,1550,1550,1550,1550,0
20250121,192500,25073888,1550,1550,1550,1550,0
20250121,192400,25073888,1550,1550,1550,1550,0
20250121,192300,25073888,1550,1550,1550,1550,0
20250121,192200,25073888,1550,1550,1550,1550,0
20250121,192100,25073888,1550,1550,1550,1550,0
20250121,192000,25073888,1550,1550,1550,1550,0
20250121,191900,25073888,1550,1550,1550,1550,0
20250121,191800,25073888,1550,1550,1550,1550,0
20250121,191700,25073888,1550,1550,1550,1550,0
20250121,191600,25073888,1550,1550,1550,1550,0
20250121,191500,25073888,1550,1550,1550,1550,0
20250121,191400,25073888,1550,1550,1550,1550,0
20250121,191300,25073888,1550,1550,1550,1550,0
20250121,191200,25073888,1550,1550,1550,1550,0
20250121,191100,25073888,1550,1550,1550,1550,0
20250121,191000,25073888,1550,1550,1550,1550,0
20250121,190900,25073888,1550,1550,1550,1550,0
20250121,190800,25073888,1550,1550,1550,1550,0
20250121,190700,25073888,1550,1550,1550,1550,0
20250121,190600,25073888,1550,1550,1550,1550,0
20250121,190500,25073888,1550,1550,1550,1550,91
20250121,190400,25073888,1550,1550,1550,1550,0
20250121,190300,25073888,1550,1550,1550,1550,0
20250121,190200,25073888,1550,1550,1550,1550,0
20250121,190100,25073888,1550,1550,1550,1550,0
20250121,190000,25073888,1550,1550,1550,1550,0
20250121,185900,25073888,1550,1550,1550,1550,0
20250121,185800,25073888,1550,1550,1550,1550,0
20250121,185700,25073888,1550,1550,1550,1550,0
20250121,185600,25073888,1550,1550,1550,1550,0
20250121,185500,25073888,1550,1550,1550,1550,0
20250121,185400,25073888,1550,1550,1550,1550,0
20250121,185300,25073888,1550,1550,1550,1550,0
20250121,185200,25073888,1550,1550,1550,1550,0
20250121,185100,25073888,1550,1550,1550,1550,0
20250121,185000,25073888,1550,1550,1550,1550,0
20250121,184900,25073888,1550,1550,1550,1550,0
20250121,184800,25073888,1550,1550,1550,1550,0
20250121,184700,25073888,1550,1550,1550,1550,0
20250121,184600,25073888,1550,1550,1550,1550,0
20250121,184500,25073888,1550,1550,1550,1550,0
20250121,184400,25073888,1550,1550,1550,1550,0
20250121,184300,25073888,1550,1550,1550,1550,0
20250121,184200,25073888,1550,1550,1550,1550,0
20250121,184100,25073888,1550,1550,1550,1550,0
20250121,184000,25073888,1550,1550,1550,1550,0
20250121,183900,25073888,1550,1550,1550,1550,0
20250121,183800,25073888,1550,1550,1550,1550,0
20250121,183700,25073888,1550,1550,1550,1550,0
20250121,183600,25073888,1550,1550,1550,1550,0
20250121,183500,25073888,1550,1550,1550,1550,91
20250121,183400,25073888,1550,1550,1550,1550,0
20250121,183300,25073888,1550,1550,1550,1550,0
20250121,183200,25073888,1550,1550,1550,1550,0
20250121,183100,25073888,1550,1550,1550,1550,0
20250121,183000,25073888,1550,1550,1550,1550,0
20250121,182900,25073888,1550,1550,1550,1550,0
20250121,182800,25073888,1550,1550,1550,1550,0
20250121,182700,25073888,1550,1550,1550,1550,0
20250121,182600,25073888,1550,1550,1550,1550,0
20250121,182500,25073888,1550,1550,1550,1550,0
20250121,182400,25073888,1550,1550,1550,1550,0
20250121,182300,25073888,1550,1550,1550,1550,0
20250121,182200,25073888,1550,1550,1550,1550,0
20250121,182100,25073888,1550,1550,1550,1550,0
20250121,182000,25073888,1550,1550,1550,1550,0
20250121,181900,25073888,1550,1550,1550,1550,0
20250121,181800,25073888,1550,1550,1550,1550,0
20250121,181700,25073888,1550,1550,1550,1550,0
20250121,181600,25073888,1550,1550,1550,1550,0
20250121,181500,25073888,1550,1550,1550,1550,0
20250121,181400,25073888,1550,1550,1550,1550,0
20250121,181300,25073888,1550,1550,1550,1550,0
20250121,181200,25073888,1550,1550,1550,1550,0
20250121,181100,25073888,1550,1550,1550,1550,0
20250121,181000,25073888,1550,1550,1550,1550,0
20250121,180900,25073888,1550,1550,1550,1550,0
20250121,180800,25073888,1550,1550,1550,1550,0
20250121,180700,25073888,1550,1550,1550,1550,0
20250121,180600,25073888,1550,1550,1550,1550,0
20250121,180500,25073888,1550,1550,1550,1550,91
20250121,180400,25073888,1550,1550,1550,1550,0
20250121,180300,25073888,1550,1550,1550,1550,0
20250121,180200,25073888,1550,1550,1550,1550,0
20250121,180100,25073888,1550,1550,1550,1550,0
20250121,180000,25073888,1550,1550,1550,1550,0
20250121,175900,25073888,1550,1550,1550,1550,0
20250121,175800,25073888,1550,1550,1550,1550,0
20250121,175700,25073888,1550,1550,1550,1550,0
20250121,175600,25073888,1550,1550,1550,1550,0
20250121,175500,25073888,1550,1550,1550,1550,0
20250121,175400,25073888,1550,1550,1550,1550,0
20250121,175300,25073888,1550,1550,1550,1550,0
20250121,175200,25073888,1550,1550,1550,1550,0
20250121,175100,25073888,1550,1550,1550,1550,0
20250121,175000,25073888,1550,1550,1550,1550,0
20250121,174900,25073888,1550,1550,1550,1550,0
20250121,174800,25073888,1550,1550,1550,1550,0
20250121,174700,25073888,1550,1550,1550,1550,0
20250121,174600,25073888,1550,1550,1550,1550,0
20250121,174500,25073888,1550,1550,1550,1550,0
20250121,174400,25073888,1550,1550,1550,1550,0
20250121,174300,25073888,1550,1550,1550,1550,0
20250121,174200,25073888,1550,1550,1550,1550,0
20250121,174100,25073888,1550,1550,1550,1550,0
20250121,174000,25073888,1550,1550,1550,1550,0
20250121,173900,25073888,1550,1550,1550,1550,0
20250121,173800,25073888,1550,1550,1550,1550,0
20250121,173700,25073888,1550,1550,1550,1550,0
20250121,173600,25073888,1550,1550,1550,1550,0
20250121,173500,25073888,1550,1550,1550,1550,91
20250121,173400,25073888,1550,1550,1550,1550,0
20250121,173300,25073888,1550,1550,1550,1550,0
20250121,173200,25073888,1550,1550,1550,1550,0
20250121,173100,25073888,1550,1550,1550,1550,0
20250121,173000,25073888,1550,1550,1550,1550,0
20250121,172900,25073888,1550,1550,1550,1550,0
20250121,172800,25073888,1550,1550,1550,1550,0
20250121,172700,25073888,1550,1550,1550,1550,0
20250121,172600,25073888,1550,1550,1550,1550,0
20250121,172500,25073888,1550,1550,1550,1550,0
20250121,172400,25073888,1550,1550,1550,1550,0
20250121,172300,25073888,1550,1550,1550,1550,0
20250121,172200,25073888,1550,1550,1550,1550,0
20250121,172100,25073888,1550,1550,1550,1550,0
20250121,172000,25073888,1550,1550,1550,1550,0
20250121,171900,25073888,1550,1550,1550,1550,0
20250121,171800,25073888,1550,1550,1550,1550,0
20250121,171700,25073888,1550,1550,1550,1550,0
20250121,171600,25073888,1550,1550,1550,1550,0
20250121,171500,25073888,1550,1550,1550,1550,0
20250121,171400,25073888,1550,1550,1550,1550,0
20250121,171300,25073888,1550,1550,1550,1550,0
20250121,171200,25073888,1550,1550,1550,1550,0
20250121,171100,25073888,1550,1550,1550,1550,0
20250121,171000,25073888,1550,1550,1550,1550,0
20250121,170900,25073888,1550,1550,1550,1550,0
20250121,170800,25073888,1550,1550,1550,1550,0
20250121,170700,25073888,1550,1550,1550,1550,0
20250121,170600,25073888,1550,1550,1550,1550,0
20250121,170500,25073888,1550,1550,1550,1550,91
20250121,170400,25073888,1550,1550,1550,1550,0
20250121,170300,25073888,1550,1550,1550,1550,0
20250121,170200,25073888,1550,1550,1550,1550,0
20250121,170100,25073888,1550,1550,1550,1550,0
20250121,170000,25073888,1550,1550,1550,1550,0
20250121,165900,25073888,1550,1550,1550,1550,0
20250121,165800,25073888,1550,1550,1550,1550,0
20250121,165700,25073888,1550,1550,1550,1550,0
20250121,165600,25073888,1550,1550,1550,1550,0
20250121,165500,25073888,1550,1550,1550,1550,0
20250121,165400,25073888,1550,1550,1550,1550,0
20250121,165300,25073888,1550,1550,1550,1550,0
20250121,165200,25073888,1550,1550,1550,1550,0
20250121,165100,25073888,1550,1550,1550,1550,0
20250121,165000,25073888,1550,1550,1550,1550,0
20250121,164900,25073888,1550,1550,1550,1550,0
20250121,164800,25073888,1550,1550,1550,1550,0
20250121,164700,25073888,1550,1550,1550,1550,0
20250121,164600,25073888,1550,1550,1550,1550,0
20250121,164500,25073888,1550,1550,1550,1550,0
20250121,164400,25073888,1550,1550,1550,1550,0
20250121,164300,25073888,1550,1550,1550,1550,0
20250121,164200,25073888,1550,1550,1550,1550,0
20250121,164100,25073888,1550,1550,1550,1550,0
20250121,164000,25073888,1550,1550,1550,1550,0
20250121,163900,25073888,1550,1550,1550,1550,0
20250121,163800,25073888,1550,1550,1550,1550,0
20250121,163700,25073888,1550,1550,1550,1550,0
20250121,163600,25073888,1550,1550,1550,1550,0
20250121,163500,25073888,1550,1550,1550,1550,91
20250121,163400,25073888,1550,1550,1550,1550,0
20250121,163300,25073888,1550,1550,1550,1550,0
20250121,163200,25073888,1550,1550,1550,1550,0
20250121,163100,25073888,1550,1550,1550,1550,0
20250121,163000,25073888,1550,1550,1550,1550,0
20250121,162900,25073888,1550,1550,1550,1550,0
20250121,162800,25073888,1550,1550,1550,1550,0
20250121,162700,25073888,1550,1550,1550,1550,0
20250121,162600,25073888,1550,1550,1550,1550,0
20250121,162500,25073888,1550,1550,1550,1550,0
20250121,162400,25073888,1550,1550,1550,1550,0
20250121,162300,25073888,1550,1550,1550,1550,0
20250121,162200,25073888,1550,1550,1550,1550,0
20250121,162100,25073888,1550,1550,1550,1550,0
20250121,162000,25073888,1550,1550,1550,1550,0
20250121,161900,25073888,1550,1550,1550,1550,0
20250121,161800,25073888,1550,1550,1550,1550,0
20250121,161700,25073888,1550,1550,1550,1550,0
20250121,161600,25073888,1550,1550,1550,1550,0
20250121,161500,25073888,1550,1550,1550,1550,0
20250121,161400,25073888,1550,1550,1550,1550,0
20250121,161300,25073888,1550,1550,1550,1550,0
20250121,161200,25073888,1550,1550,1550,1550,0
20250121,161100,25073888,1550,1550,1550,1550,0
20250121,161000,25073888,1550,1550,1550,1550,0
20250121,160900,25073888,1550,1550,1550,1550,0
20250121,160800,25073888,1550,1550,1550,1550,0
20250121,160700,25073888,1550,1550,1550,1550,0
20250121,160600,25073888,1550,1550,1550,1550,0
20250121,160500,25073888,1550,1550,1550,1550,91
20250121,160400,25073888,1550,1550,1550,1550,0
20250121,160300,25073888,1550,1550,1550,1550,0
20250121,160200,25073888,1550,1550,1550,1550,0
20250121,160100,25073888,1550,1550,1550,1550,0
20250121,160000,25073888,1550,1550,1550,1550,0
20250121,155900,25073888,1550,1550,1550,1550,0
20250121,155800,25073888,1550,1550,1550,1550,0
20250121,155700,25073888,1550,1550,1550,1550,0
20250121,155600,25073888,1550,1550,1550,1550,0
20250121,155500,25073888,1550,1550,1550,1550,0
20250121,155400,25073888,1550,1550,1550,1550,0
20250121,155300,25073888,1550,1550,1550,1550,0
20250121,155200,25073888,1550,1550,1550,1550,0
20250121,155100,25073888,1550,1550,1550,1550,0
20250121,155000,25073888,1550,1550,1550,1550,0
20250121,154900,25073888,1550,1550,1550,1550,0
20250121,154800,25073888,1550,1550,1550,1550,0
20250121,154700,25073888,1550,1550,1550,1550,0
20250121,154600,25073888,1550,1550,1550,1550,0
20250121,154500,25073888,1550,1550,1550,1550,0
20250121,154400,25073888,1550,1550,1550,1550,0
20250121,154300,25073888,1550,1550,1550,1550,0
20250121,154200,25073888,1550,1550,1550,1550,0
20250121,154100,25073888,1550,1550,1550,1550,0
20250121,154000,25073888,1550,1550,1550,1550,0
20250121,153900,25073888,1550,1550,1550,1550,0
20250121,153800,25073888,1550,1550,1550,1550,0
20250121,153700,25073888,1550,1550,1550,1550,0
20250121,153600,25073888,1550,1550,1550,1550,0
20250121,153500,25073888,1550,1550,1550,1550,91
20250121,153400,25073888,1550,1550,1550,1550,0
20250121,153300,25073888,1550,1550,1550,1550,0
20250121,153200,25073888,1550,1550,1550,1550,0
20250121,153100,25073888,1550,1550,1550,1550,0
20250121,153000,25073888,1550,1550,1550,1550,91
20250121,152900,24932838,1565,1565,1565,1565,0
20250121,152800,24932838,1565,1565,1565,1565,0
20250121,152700,24932838,1565,1565,1565,1565,0
20250121,152600,24932838,1565,1565,1565,1565,0
20250121,152500,24932838,1565,1565,1565,1565,0
20250121,152400,24932838,1565,1565,1565,1565,0
20250121,152300,24932838,1565,1565,1565,1565,0
20250121,152200,24932838,1565,1565,1565,1565,0
20250121,152100,24932838,1565,1565,1565,1565,0
20250121,152000,24932838,1565,1565,1565,1565,0
20250121,151900,24932838,1565,1565,1565,1565,0
20250121,151800,24932838,1565,1565,1565,1565,0
20250121,151700,24932838,1565,1565,1565,1565,0
20250121,151600,24932838,1565,1565,1565,1565,0
20250121,151500,24932838,1565,1565,1565,1565,0
20250121,151400,24932838,1565,1565,1565,1565,0
20250121,151300,24932838,1565,1565,1565,1565,0
20250121,151200,24932838,1565,1565,1565,1565,0
20250121,151100,24932838,1565,1565,1565,1565,1
20250121,151000,24931273,1567,1567,1567,1567,0
20250121,150900,24931273,1567,1567,1567,1567,0
20250121,150800,24931273,1567,1567,1567,1567,0
20250121,150700,24931273,1567,1567,1567,1567,0
20250121,150600,24931273,1567,1567,1567,1567,0
20250121,150500,24931273,1567,1566,1567,1566,105
20250121,150400,24766842,1557,1557,1557,1557,19
20250121,150300,24737259,1557,1557,1557,1557,0
20250121,150200,24737259,1557,1557,1557,1557,0
20250121,150100,24737259,1557,1557,1557,1557,1
20250121,150000,24735702,1565,1564,1565,1564,9
20250121,145900,24721618,1548,1548,1548,1548,0
20250121,145800,24721618,1548,1548,1548,1548,0
20250121,145700,24721618,1548,1548,1548,1548,0
20250121,145600,24721618,1548,1548,1548,1548,0
20250121,145500,24721618,1548,1548,1548,1548,0
20250121,145400,24721618,1548,1548,1548,1548,0
20250121,145300,24721618,1548,1548,1548,1548,1
20250121,145200,24720070,1567,1567,1567,1567,0
20250121,145100,24720070,1567,1567,1567,1567,1
20250121,145000,24718503,1546,1546,1546,1546,0
20250121,144900,24718503,1546,1546,1546,1546,37
20250121,144800,24661301,1568,1568,1568,1568,0
20250121,144700,24661301,1568,1568,1568,1568,0
20250121,144600,24661301,1568,1568,1568,1568,0
20250121,144500,24661301,1568,1568,1568,1568,9
20250121,144400,24647189,1568,1568,1568,1568,0
20250121,144300,24647189,1568,1568,1568,1568,0
20250121,144200,24647189,1568,1568,1568,1568,0
20250121,144100,24647189,1568,1568,1568,1568,0
20250121,144000,24647189,1568,1568,1568,1568,0
20250121,143900,24647189,1568,1568,1568,1568,0
20250121,143800,24647189,1568,1568,1568,1568,0
20250121,143700,24647189,1568,1568,1568,1568,0
20250121,143600,24647189,1568,1568,1568,1568,0
20250121,143500,24647189,1568,1568,1568,1568,0
20250121,143400,24647189,1568,1568,1568,1568,0
20250121,143300,24647189,1568,1568,1568,1568,0
20250121,143200,24647189,1568,1568,1568,1568,0
20250121,143100,24647189,1568,1568,1568,1568,0
20250121,143000,24647189,1568,1567,1568,1567,8
20250121,142900,24634646,1546,1546,1546,1546,0
20250121,142800,24634646,1546,1546,1546,1546,0
20250121,142700,24634646,1546,1546,1546,1546,0
20250121,142600,24634646,1546,1546,1546,1546,0
20250121,142500,24634646,1546,1546,1546,1546,0
20250121,142400,24634646,1546,1546,1546,1546,0
20250121,142300,24634646,1546,1546,1546,1546,1
20250121,142200,24633100,1568,1568,1568,1568,0
20250121,142100,24633100,1568,1568,1568,1568,0
20250121,142000,24633100,1568,1568,1568,1568,0
20250121,141900,24633100,1568,1568,1568,1568,0
20250121,141800,24633100,1568,1568,1568,1568,0
20250121,141700,24633100,1568,1568,1568,1568,0
20250121,141600,24633100,1568,1568,1568,1568,8
20250121,141500,24620556,1568,1568,1568,1568,0
20250121,141400,24620556,1568,1568,1568,1568,0
20250121,141300,24620556,1568,1568,1568,1568,0
20250121,141200,24620556,1568,1568,1568,1568,0
20250121,141100,24620556,1568,1568,1568,1568,0
20250121,141000,24620556,1568,1568,1568,1568,0
20250121,140900,24620556,1568,1568,1568,1568,0
20250121,140800,24620556,1568,1568,1568,1568,0
20250121,140700,24620556,1568,1568,1568,1568,0
20250121,140600,24620556,1568,1568,1568,1568,0
20250121,140500,24620556,1568,1568,1568,1568,0
20250121,140400,24620556,1568,1568,1568,1568,0
20250121,140300,24620556,1568,1568,1568,1568,0
20250121,140200,24620556,1568,1568,1568,1568,0
20250121,140100,24620556,1568,1567,1568,1567,8
20250121,140000,24608014,1543,1543,1543,1543,0
20250121,135900,24608014,1543,1543,1543,1543,0
20250121,135800,24608014,1543,1543,1543,1543,0
20250121,135700,24608014,1543,1543,1543,1543,0
20250121,135600,24608014,1543,1543,1543,1543,0
20250121,135500,24608014,1543,1546,1546,1543,337
20250121,135400,24088007,1569,1569,1569,1569,0
20250121,135300,24088007,1569,1569,1569,1569,0
20250121,135200,24088007,1569,1569,1569,1569,0
20250121,135100,24088007,1569,1569,1569,1569,0
20250121,135000,24088007,1569,1569,1569,1569,0
20250121,134900,24088007,1569,1569,1569,1569,0
20250121,134800,24088007,1569,1569,1569,1569,0
20250121,134700,24088007,1569,1569,1569,1569,0
20250121,134600,24088007,1569,1569,1569,1569,8
20250121,134500,24075455,1569,1569,1569,1569,0
20250121,134400,24075455,1569,1569,1569,1569,0
20250121,134300,24075455,1569,1569,1569,1569,0
20250121,134200,24075455,1569,1569,1569,1569,0
20250121,134100,24075455,1569,1569,1569,1569,0
20250121,134000,24075455,1569,1569,1569,1569,0
20250121,133900,24075455,1569,1569,1569,1569,0
20250121,133800,24075455,1569,1569,1569,1569,0
20250121,133700,24075455,1569,1569,1569,1569,0
20250121,133600,24075455,1569,1569,1569,1569,0
20250121,133500,24075455,1569,1569,1569,1569,0
20250121,133400,24075455,1569,1569,1569,1569,0
20250121,133300,24075455,1569,1569,1569,1569,0
20250121,133200,24075455,1569,1569,1569,1569,0
20250121,133100,24075455,1569,1569,1569,1569,8
20250121,133000,24062903,1569,1569,1569,1569,0
20250121,132900,24062903,1569,1569,1569,1569,0
20250121,132800,24062903,1569,1569,1569,1569,1
20250121,132700,24061334,1568,1568,1568,1568,0
20250121,132600,24061334,1568,1568,1568,1568,0
20250121,132500,24061334,1568,1568,1568,1568,0
20250121,132400,24061334,1568,1568,1568,1568,5
20250121,132300,24053494,1541,1569,1569,1541,970
20250121,132200,22553802,1570,1570,1570,1570,1
20250121,132100,22552232,1569,1569,1569,1569,2
20250121,132000,22549094,1570,1570,1570,1570,10
20250121,131900,22533394,1570,1570,1570,1570,0
20250121,131800,22533394,1570,1570,1570,1570,0
20250121,131700,22533394,1570,1570,1570,1570,8
20250121,131600,22520834,1570,1570,1570,1570,0
20250121,131500,22520834,1570,1570,1570,1570,5
20250121,131400,22512984,1570,1570,1570,1570,0
20250121,131300,22512984,1570,1570,1570,1570,0
20250121,131200,22512984,1570,1570,1570,1570,0
20250121,131100,22512984,1570,1570,1570,1570,0
20250121,131000,22512984,1570,1570,1570,1570,0
20250121,130900,22512984,1570,1570,1570,1570,0
20250121,130800,22512984,1570,1570,1570,1570,0
20250121,130700,22512984,1570,1570,1570,1570,120
20250121,130600,22324584,1570,1570,1570,1570,18
20250121,130500,22296324,1570,1570,1570,1570,14
20250121,130400,22274344,1572,1572,1572,1572,0
20250121,130300,22274344,1572,1572,1572,1572,0
20250121,130200,22274344,1572,1572,1572,1572,8
20250121,130100,22261768,1572,1572,1572,1572,0
20250121,130000,22261768,1572,1572,1572,1572,0
20250121,125900,22261768,1572,1572,1572,1572,0
20250121,125800,22261768,1572,1572,1572,1572,0
20250121,125700,22261768,1572,1572,1572,1572,0
20250121,125600,22261768,1572,1572,1572,1572,0
20250121,125500,22261768,1572,1570,1572,1570,112
20250121,125400,22085926,1572,1572,1572,1572,0
20250121,125300,22085926,1572,1571,1572,1570,501
20250121,125200,21299254,1572,1572,1572,1572,0
20250121,125100,21299254,1572,1570,1572,1570,1522
20250121,125000,18909710,1570,1569,1570,1569,962
20250121,124900,17399944,1569,1569,1569,1569,0
20250121,124800,17399944,1569,1569,1569,1569,0
20250121,124700,17399944,1569,1569,1569,1569,8
20250121,124600,17387392,1569,1569,1569,1569,0
20250121,124500,17387392,1569,1569,1569,1569,0
20250121,124400,17387392,1569,1569,1569,1569,0
20250121,124300,17387392,1569,1542,1569,1542,17
20250121,124200,17361151,1569,1569,1569,1569,0
20250121,124100,17361151,1569,1569,1569,1569,0
20250121,124000,17361151,1569,1569,1569,1569,0
20250121,123900,17361151,1569,1569,1569,1569,0
20250121,123800,17361151,1569,1569,1569,1569,0
20250121,123700,17361151,1569,1569,1569,1569,0
20250121,123600,17361151,1569,1569,1569,1569,0
20250121,123500,17361151,1569,1569,1569,1569,0
20250121,123400,17361151,1569,1569,1569,1569,0
20250121,123300,17361151,1569,1569,1569,1569,1
20250121,123200,17359582,1536,1566,1570,1536,524
20250121,123100,16551877,1566,1566,1566,1566,1
20250121,123000,16550311,1565,1565,1565,1553,53
20250121,122900,16467521,1565,1565,1565,1565,0
20250121,122800,16467521,1565,1565,1565,1565,0
20250121,122700,16467521,1565,1565,1565,1565,0
20250121,122600,16467521,1565,1565,1565,1565,0
20250121,122500,16467521,1565,1565,1565,1565,7
20250121,122400,16456566,1565,1565,1565,1565,0
20250121,122300,16456566,1565,1565,1565,1565,0
20250121,122200,16456566,1565,1565,1565,1565,0
20250121,122100,16456566,1565,1559,1565,1550,1030
20250121,122000,14848820,1560,1560,1560,1560,0
20250121,121900,14848820,1560,1560,1560,1560,0
20250121,121800,14848820,1560,1560,1560,1559,19
20250121,121700,14819190,1559,1559,1559,1559,20
20250121,121600,14788010,1560,1560,1560,1560,0
20250121,121500,14788010,1560,1560,1560,1560,0
20250121,121400,14788010,1560,1560,1560,1560,0
20250121,121300,14788010,1560,1560,1560,1560,0
20250121,121200,14788010,1560,1560,1560,1560,0
20250121,121100,14788010,1560,1560,1560,1560,0
20250121,121000,14788010,1560,1560,1560,1560,0
20250121,120900,14788010,1560,1560,1560,1560,0
20250121,120800,14788010,1560,1560,1560,1560,0
20250121,120700,14788010,1560,1560,1560,1560,0
20250121,120600,14788010,1560,1560,1560,1560,0
20250121,120500,14788010,1560,1560,1560,1560,0
20250121,120400,14788010,1560,1560,1560,1560,0
20250121,120300,14788010,1560,1560,1560,1560,8
20250121,120200,14775530,1559,1559,1559,1559,0
20250121,120100,14775530,1559,1559,1559,1559,303
20250121,120000,14303153,1559,1559,1559,1559,0
20250121,115900,14303153,1559,1559,1559,1559,0
20250121,115800,14303153,1559,1559,1559,1559,0
20250121,115700,14303153,1559,1559,1559,1559,0
20250121,115600,14303153,1559,1559,1559,1559,0
20250121,115500,14303153,1559,1559,1559,1559,0
20250121,115400,14303153,1559,1559,1559,1559,0
20250121,115300,14303153,1559,1559,1559,1559,0
20250121,115200,14303153,1559,1559,1559,1559,0
20250121,115100,14303153,1559,1559,1559,1559,0
20250121,115000,14303153,1559,1559,1559,1559,0
20250121,114900,14303153,1559,1559,1559,1559,0
20250121,114800,14303153,1559,1559,1559,1559,8
20250121,114700,14290681,1559,1559,1559,1559,0
20250121,114600,14290681,1559,1559,1559,1559,0
20250121,114500,14290681,1559,1559,1559,1559,0
20250121,114400,14290681,1559,1559,1559,1559,0
20250121,114300,14290681,1559,1559,1559,1559,0
20250121,114200,14290681,1559,1559,1559,1559,0
20250121,114100,14290681,1559,1559,1559,1559,0
20250121,114000,14290681,1559,1559,1559,1559,0
20250121,113900,14290681,1559,1559,1559,1559,0
20250121,113800,14290681,1559,1559,1559,1559,0
20250121,113700,14290681,1559,1559,1559,1559,0
20250121,113600,14290681,1559,1559,1559,1559,0
20250121,113500,14290681,1559,1559,1559,1559,0
20250121,113400,14290681,1559,1559,1559,1559,0
20250121,113300,14290681,1559,1559,1559,1559,8
20250121,113200,14278209,1559,1559,1559,1559,0
20250121,113100,14278209,1559,1559,1559,1559,6
20250121,113000,14268855,1559,1559,1559,1559,1
20250121,112900,14267296,1558,1558,1558,1558,0
20250121,112800,14267296,1558,1558,1558,1558,0
20250121,112700,14267296,1558,1558,1558,1558,0
20250121,112600,14267296,1558,1558,1558,1558,1
20250121,112500,14265738,1560,1560,1560,1560,0
20250121,112400,14265738,1560,1560,1560,1560,0
20250121,112300,14265738,1560,1560,1560,1560,0
20250121,112200,14265738,1560,1560,1560,1560,0
20250121,112100,14265738,1560,1560,1560,1560,0
20250121,112000,14265738,1560,1560,1560,1560,0
20250121,111900,14265738,1560,1560,1560,1560,8
20250121,111800,14253258,1560,1560,1560,1560,0
20250121,111700,14253258,1560,1560,1560,1560,0
20250121,111600,14253258,1560,1560,1560,1560,0
20250121,111500,14253258,1560,1560,1560,1560,0
20250121,111400,14253258,1560,1560,1560,1560,1
20250121,111300,14251698,1560,1560,1560,1560,0
20250121,111200,14251698,1560,1560,1560,1560,0
20250121,111100,14251698,1560,1560,1560,1560,1000
20250121,111000,12691698,1560,1560,1560,1560,0
20250121,110900,12691698,1560,1557,1560,1557,7
20250121,110800,12680796,1560,1557,1560,1557,24
20250121,110700,12643423,1559,1557,1559,1557,23
20250121,110600,12607610,1559,1559,1559,1557,25
20250121,110500,12568681,1557,1557,1559,1557,556
20250121,110400,11702982,1557,1556,1557,1528,1649
20250121,110300,9174448,1556,1556,1556,1556,0
20250121,110200,9174448,1556,1556,1556,1556,0
20250121,110100,9174448,1556,1556,1556,1556,0
20250121,110000,9174448,1556,1556,1556,1556,0
20250121,105900,9174448,1556,1556,1556,1556,0
20250121,105800,9174448,1556,1556,1556,1556,0
20250121,105700,9174448,1556,1556,1556,1556,0
20250121,105600,9174448,1556,1556,1556,1556,0
20250121,105500,9174448,1556,1556,1556,1556,0
20250121,105400,9174448,1556,1556,1556,1556,0
20250121,105300,9174448,1556,1556,1556,1556,0
20250121,105200,9174448,1556,1555,1556,1555,200
20250121,105100,8863447,1555,1555,1555,1555,0
20250121,105000,8863447,1555,1555,1555,1555,0
20250121,104900,8863447,1555,1554,1555,1554,8
20250121,104800,8851012,1541,1541,1541,1541,0
20250121,104700,8851012,1541,1541,1541,1541,0
20250121,104600,8851012,1541,1541,1541,1541,0
20250121,104500,8851012,1541,1541,1541,1541,0
20250121,104400,8851012,1541,1541,1541,1541,0
20250121,104300,8851012,1541,1541,1541,1541,0
20250121,104200,8851012,1541,1541,1541,1541,0
20250121,104100,8851012,1541,1545,1545,1541,15
20250121,104000,8827884,1554,1554,1554,1554,0
20250121,103900,8827884,1554,1554,1554,1554,0
20250121,103800,8827884,1554,1554,1554,1554,0
20250121,103700,8827884,1554,1554,1554,1554,0
20250121,103600,8827884,1554,1554,1554,1554,0
20250121,103500,8827884,1554,1553,1554,1553,8
20250121,103400,8815455,1553,1553,1553,1553,0
20250121,103300,8815455,1553,1553,1553,1553,0
20250121,103200,8815455,1553,1553,1553,1553,0
20250121,103100,8815455,1553,1553,1553,1553,0
20250121,103000,8815455,1553,1553,1553,1553,0
20250121,102900,8815455,1553,1553,1553,1553,0
20250121,102800,8815455,1553,1553,1553,1553,0
20250121,102700,8815455,1553,1545,1553,1545,199
20250121,102600,8507992,1545,1545,1545,1545,0
20250121,102500,8507992,1545,1546,1546,1545,403
20250121,102400,7885196,1553,1553,1553,1553,0
20250121,102300,7885196,1553,1553,1553,1553,0
20250121,102200,7885196,1553,1553,1553,1553,0
20250121,102100,7885196,1553,1553,1553,1553,0
20250121,102000,7885196,1553,1551,1553,1551,8
20250121,101900,7872782,1551,1551,1551,1551,0
20250121,101800,7872782,1551,1551,1551,1551,0
20250121,101700,7872782,1551,1551,1551,1551,0
20250121,101600,7872782,1551,1551,1551,1551,0
20250121,101500,7872782,1551,1551,1551,1551,0
20250121,101400,7872782,1551,1551,1551,1551,0
20250121,101300,7872782,1551,1551,1551,1551,0
20250121,101200,7872782,1551,1551,1551,1551,0
20250121,101100,7872782,1551,1551,1551,1551,0
20250121,101000,7872782,1551,1551,1551,1551,0
20250121,100900,7872782,1551,1551,1551,1551,0
20250121,100800,7872782,1551,1551,1551,1551,0
20250121,100700,7872782,1551,1551,1551,1551,0
20250121,100600,7872782,1551,1551,1551,1551,0
20250121,100500,7872782,1551,1551,1551,1551,0
20250121,100400,7872782,1551,1551,1551,1551,0
20250121,100300,7872782,1551,1551,1551,1551,0
20250121,100200,7872782,1551,1550,1551,1550,301
20250121,100100,7406231,1550,1550,1550,1550,0
20250121,100000,7406231,1550,1550,1550,1550,0
20250121,095900,7406231,1550,1550,1550,1550,0
20250121,095800,7406231,1550,1550,1550,1550,0
20250121,095700,7406231,1550,1550,1550,1550,0
20250121,095600,7406231,1550,1550,1550,1550,0
20250121,095500,7406231,1550,1550,1550,1550,0
20250121,095400,7406231,1550,1548,1550,1548,1001
20250121,095300,5854687,1548,1548,1548,1548,0
20250121,095200,5854687,1548,1548,1548,1548,0
20250121,095100,5854687,1548,1548,1548,1548,0
20250121,095000,5854687,1548,1548,1548,1548,0
20250121,094900,5854687,1548,1548,1548,1548,0
20250121,094800,5854687,1548,1548,1548,1548,0
20250121,094700,5854687,1548,1548,1548,1548,2
20250121,094600,5851591,1548,1548,1548,1548,0
20250121,094500,5851591,1548,1548,1548,1548,0
20250121,094400,5851591,1548,1548,1548,1548,2
20250121,094300,5848495,1548,1548,1548,1548,0
20250121,094200,5848495,1548,1548,1548,1548,0
20250121,094100,5848495,1548,1548,1548,1548,1
20250121,094000,5846947,1547,1547,1547,1547,0
20250121,093900,5846947,1547,1547,1547,1547,2
20250121,093800,5843853,1547,1546,1547,1546,500
20250121,093700,5070852,1545,1545,1545,1545,4
20250121,093600,5064672,1545,1545,1545,1545,25
20250121,093500,5026047,1545,1545,1545,1545,0
20250121,093400,5026047,1545,1545,1545,1545,0
20250121,093300,5026047,1545,1545,1545,1545,0
20250121,093200,5026047,1545,1545,1545,1545,0
20250121,093100,5026047,1545,1545,1545,1545,0
20250121,093000,5026047,1545,1545,1545,1545,0
20250121,092900,5026047,1545,1545,1545,1545,0
20250121,092800,5026047,1545,1545,1546,1545,684
20250121,092700,3969263,1545,1545,1545,1545,0
20250121,092600,3969263,1545,1545,1545,1545,0
20250121,092500,3969263,1545,1545,1545,1545,0
20250121,092400,3969263,1545,1543,1545,1543,615
20250121,092300,3020291,1543,1543,1543,1543,0
20250121,092200,3020291,1543,1543,1543,1543,0
20250121,092100,3020291,1543,1543,1543,1543,0
20250121,092000,3020291,1543,1543,1543,1543,0
20250121,091900,3020291,1543,1543,1543,1543,0
20250121,091800,3020291,1543,1543,1543,1543,0
20250121,091700,3020291,1543,1543,1543,1543,0
20250121,091600,3020291,1543,1543,1543,1543,0
20250121,091500,3020291,1543,1543,1543,1543,0
20250121,091400,3020291,1543,1543,1543,1543,0
20250121,091300,3020291,1543,1543,1543,1543,0
20250121,091200,3020291,1543,1543,1543,1543,0
20250121,091100,3020291,1543,1543,1543,1543,0
20250121,091000,3020291,1543,1543,1543,1543,0
20250121,090900,3020291,1543,1543,1543,1543,1
20250121,090800,3018748,1533,1533,1533,1533,1
20250121,090700,3017215,1543,1543,1543,1543,1
20250121,090600,3015672,1531,1532,1532,1531,45
20250121,090500,2946762,1542,1542,1542,1542,0
20250121,090400,2946762,1542,1542,1542,1542,0
20250121,090300,2946762,1542,1542,1542,1542,37
20250121,090200,2889708,1542,1542,1542,1542,337
20250121,090100,2370054,1542,1542,1542,1542,0
20250121,090000,2370054,1542,1542,1542,1542,1507