KissMeData/207760/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,204100,100042917,1198,1198,1198,1198,1366
20250110,204000,100042917,1198,1198,1198,1198,0
20250110,203900,100042917,1198,1198,1198,1198,0
20250110,203800,100042917,1198,1198,1198,1198,0
20250110,203700,100042917,1198,1198,1198,1198,0
20250110,203600,100042917,1198,1198,1198,1198,0
20250110,203500,100042917,1198,1198,1198,1198,0
20250110,203400,100042917,1198,1198,1198,1198,0
20250110,203300,100042917,1198,1198,1198,1198,0
20250110,203200,100042917,1198,1198,1198,1198,0
20250110,203100,100042917,1198,1198,1198,1198,0
20250110,203000,100042917,1198,1198,1198,1198,0
20250110,202900,100042917,1198,1198,1198,1198,0
20250110,202800,100042917,1198,1198,1198,1198,0
20250110,202700,100042917,1198,1198,1198,1198,0
20250110,202600,100042917,1198,1198,1198,1198,0
20250110,202500,100042917,1198,1198,1198,1198,0
20250110,202400,100042917,1198,1198,1198,1198,0
20250110,202300,100042917,1198,1198,1198,1198,0
20250110,202200,100042917,1198,1198,1198,1198,0
20250110,202100,100042917,1198,1198,1198,1198,0
20250110,202000,100042917,1198,1198,1198,1198,0
20250110,201900,100042917,1198,1198,1198,1198,0
20250110,201800,100042917,1198,1198,1198,1198,0
20250110,201700,100042917,1198,1198,1198,1198,0
20250110,201600,100042917,1198,1198,1198,1198,0
20250110,201500,100042917,1198,1198,1198,1198,0
20250110,201400,100042917,1198,1198,1198,1198,0
20250110,201300,100042917,1198,1198,1198,1198,0
20250110,201200,100042917,1198,1198,1198,1198,0
20250110,201100,100042917,1198,1198,1198,1198,1366
20250110,201000,100042917,1198,1198,1198,1198,0
20250110,200900,100042917,1198,1198,1198,1198,0
20250110,200800,100042917,1198,1198,1198,1198,0
20250110,200700,100042917,1198,1198,1198,1198,0
20250110,200600,100042917,1198,1198,1198,1198,0
20250110,200500,100042917,1198,1198,1198,1198,0
20250110,200400,100042917,1198,1198,1198,1198,0
20250110,200300,100042917,1198,1198,1198,1198,0
20250110,200200,100042917,1198,1198,1198,1198,0
20250110,200100,100042917,1198,1198,1198,1198,0
20250110,200000,100042917,1198,1198,1198,1198,0
20250110,195900,100042917,1198,1198,1198,1198,0
20250110,195800,100042917,1198,1198,1198,1198,0
20250110,195700,100042917,1198,1198,1198,1198,0
20250110,195600,100042917,1198,1198,1198,1198,0
20250110,195500,100042917,1198,1198,1198,1198,0
20250110,195400,100042917,1198,1198,1198,1198,0
20250110,195300,100042917,1198,1198,1198,1198,0
20250110,195200,100042917,1198,1198,1198,1198,0
20250110,195100,100042917,1198,1198,1198,1198,0
20250110,195000,100042917,1198,1198,1198,1198,0
20250110,194900,100042917,1198,1198,1198,1198,0
20250110,194800,100042917,1198,1198,1198,1198,0
20250110,194700,100042917,1198,1198,1198,1198,0
20250110,194600,100042917,1198,1198,1198,1198,0
20250110,194500,100042917,1198,1198,1198,1198,0
20250110,194400,100042917,1198,1198,1198,1198,0
20250110,194300,100042917,1198,1198,1198,1198,0
20250110,194200,100042917,1198,1198,1198,1198,0
20250110,194100,100042917,1198,1198,1198,1198,1366
20250110,194000,100042917,1198,1198,1198,1198,0
20250110,193900,100042917,1198,1198,1198,1198,0
20250110,193800,100042917,1198,1198,1198,1198,0
20250110,193700,100042917,1198,1198,1198,1198,0
20250110,193600,100042917,1198,1198,1198,1198,0
20250110,193500,100042917,1198,1198,1198,1198,0
20250110,193400,100042917,1198,1198,1198,1198,0
20250110,193300,100042917,1198,1198,1198,1198,0
20250110,193200,100042917,1198,1198,1198,1198,0
20250110,193100,100042917,1198,1198,1198,1198,0
20250110,193000,100042917,1198,1198,1198,1198,0
20250110,192900,100042917,1198,1198,1198,1198,0
20250110,192800,100042917,1198,1198,1198,1198,0
20250110,192700,100042917,1198,1198,1198,1198,0
20250110,192600,100042917,1198,1198,1198,1198,0
20250110,192500,100042917,1198,1198,1198,1198,0
20250110,192400,100042917,1198,1198,1198,1198,0
20250110,192300,100042917,1198,1198,1198,1198,0
20250110,192200,100042917,1198,1198,1198,1198,0
20250110,192100,100042917,1198,1198,1198,1198,0
20250110,192000,100042917,1198,1198,1198,1198,0
20250110,191900,100042917,1198,1198,1198,1198,0
20250110,191800,100042917,1198,1198,1198,1198,0
20250110,191700,100042917,1198,1198,1198,1198,0
20250110,191600,100042917,1198,1198,1198,1198,0
20250110,191500,100042917,1198,1198,1198,1198,0
20250110,191400,100042917,1198,1198,1198,1198,0
20250110,191300,100042917,1198,1198,1198,1198,0
20250110,191200,100042917,1198,1198,1198,1198,0
20250110,191100,100042917,1198,1198,1198,1198,1366
20250110,191000,100042917,1198,1198,1198,1198,0
20250110,190900,100042917,1198,1198,1198,1198,0
20250110,190800,100042917,1198,1198,1198,1198,0
20250110,190700,100042917,1198,1198,1198,1198,0
20250110,190600,100042917,1198,1198,1198,1198,0
20250110,190500,100042917,1198,1198,1198,1198,0
20250110,190400,100042917,1198,1198,1198,1198,0
20250110,190300,100042917,1198,1198,1198,1198,0
20250110,190200,100042917,1198,1198,1198,1198,0
20250110,190100,100042917,1198,1198,1198,1198,0
20250110,190000,100042917,1198,1198,1198,1198,0
20250110,185900,100042917,1198,1198,1198,1198,0
20250110,185800,100042917,1198,1198,1198,1198,0
20250110,185700,100042917,1198,1198,1198,1198,0
20250110,185600,100042917,1198,1198,1198,1198,0
20250110,185500,100042917,1198,1198,1198,1198,0
20250110,185400,100042917,1198,1198,1198,1198,0
20250110,185300,100042917,1198,1198,1198,1198,0
20250110,185200,100042917,1198,1198,1198,1198,0
20250110,185100,100042917,1198,1198,1198,1198,0
20250110,185000,100042917,1198,1198,1198,1198,0
20250110,184900,100042917,1198,1198,1198,1198,0
20250110,184800,100042917,1198,1198,1198,1198,0
20250110,184700,100042917,1198,1198,1198,1198,0
20250110,184600,100042917,1198,1198,1198,1198,0
20250110,184500,100042917,1198,1198,1198,1198,0
20250110,184400,100042917,1198,1198,1198,1198,0
20250110,184300,100042917,1198,1198,1198,1198,0
20250110,184200,100042917,1198,1198,1198,1198,0
20250110,184100,100042917,1198,1198,1198,1198,1366
20250110,184000,100042917,1198,1198,1198,1198,0
20250110,183900,100042917,1198,1198,1198,1198,0
20250110,183800,100042917,1198,1198,1198,1198,0
20250110,183700,100042917,1198,1198,1198,1198,0
20250110,183600,100042917,1198,1198,1198,1198,0
20250110,183500,100042917,1198,1198,1198,1198,0
20250110,183400,100042917,1198,1198,1198,1198,0
20250110,183300,100042917,1198,1198,1198,1198,0
20250110,183200,100042917,1198,1198,1198,1198,0
20250110,183100,100042917,1198,1198,1198,1198,0
20250110,183000,100042917,1198,1198,1198,1198,0
20250110,182900,100042917,1198,1198,1198,1198,0
20250110,182800,100042917,1198,1198,1198,1198,0
20250110,182700,100042917,1198,1198,1198,1198,0
20250110,182600,100042917,1198,1198,1198,1198,0
20250110,182500,100042917,1198,1198,1198,1198,0
20250110,182400,100042917,1198,1198,1198,1198,0
20250110,182300,100042917,1198,1198,1198,1198,0
20250110,182200,100042917,1198,1198,1198,1198,0
20250110,182100,100042917,1198,1198,1198,1198,0
20250110,182000,100042917,1198,1198,1198,1198,0
20250110,181900,100042917,1198,1198,1198,1198,0
20250110,181800,100042917,1198,1198,1198,1198,0
20250110,181700,100042917,1198,1198,1198,1198,0
20250110,181600,100042917,1198,1198,1198,1198,0
20250110,181500,100042917,1198,1198,1198,1198,0
20250110,181400,100042917,1198,1198,1198,1198,0
20250110,181300,100042917,1198,1198,1198,1198,0
20250110,181200,100042917,1198,1198,1198,1198,0
20250110,181100,100042917,1198,1198,1198,1198,1366
20250110,181000,100042917,1198,1198,1198,1198,0
20250110,180900,100042917,1198,1198,1198,1198,0
20250110,180800,100042917,1198,1198,1198,1198,0
20250110,180700,100042917,1198,1198,1198,1198,0
20250110,180600,100042917,1198,1198,1198,1198,0
20250110,180500,100042917,1198,1198,1198,1198,0
20250110,180400,100042917,1198,1198,1198,1198,0
20250110,180300,100042917,1198,1198,1198,1198,0
20250110,180200,100042917,1198,1198,1198,1198,0
20250110,180100,100042917,1198,1198,1198,1198,0
20250110,180000,100042917,1198,1198,1198,1198,0
20250110,175900,100042917,1198,1198,1198,1198,0
20250110,175800,100042917,1198,1198,1198,1198,0
20250110,175700,100042917,1198,1198,1198,1198,0
20250110,175600,100042917,1198,1198,1198,1198,0
20250110,175500,100042917,1198,1198,1198,1198,0
20250110,175400,100042917,1198,1198,1198,1198,0
20250110,175300,100042917,1198,1198,1198,1198,0
20250110,175200,100042917,1198,1198,1198,1198,0
20250110,175100,100042917,1198,1198,1198,1198,0
20250110,175000,100042917,1198,1198,1198,1198,0
20250110,174900,100042917,1198,1198,1198,1198,0
20250110,174800,100042917,1198,1198,1198,1198,0
20250110,174700,100042917,1198,1198,1198,1198,0
20250110,174600,100042917,1198,1198,1198,1198,0
20250110,174500,100042917,1198,1198,1198,1198,0
20250110,174400,100042917,1198,1198,1198,1198,0
20250110,174300,100042917,1198,1198,1198,1198,0
20250110,174200,100042917,1198,1198,1198,1198,0
20250110,174100,100042917,1198,1198,1198,1198,1366
20250110,174000,100042917,1198,1198,1198,1198,0
20250110,173900,100042917,1198,1198,1198,1198,0
20250110,173800,100042917,1198,1198,1198,1198,0
20250110,173700,100042917,1198,1198,1198,1198,0
20250110,173600,100042917,1198,1198,1198,1198,0
20250110,173500,100042917,1198,1198,1198,1198,0
20250110,173400,100042917,1198,1198,1198,1198,0
20250110,173300,100042917,1198,1198,1198,1198,0
20250110,173200,100042917,1198,1198,1198,1198,0
20250110,173100,100042917,1198,1198,1198,1198,0
20250110,173000,100042917,1198,1198,1198,1198,0
20250110,172900,100042917,1198,1198,1198,1198,0
20250110,172800,100042917,1198,1198,1198,1198,0
20250110,172700,100042917,1198,1198,1198,1198,0
20250110,172600,100042917,1198,1198,1198,1198,0
20250110,172500,100042917,1198,1198,1198,1198,0
20250110,172400,100042917,1198,1198,1198,1198,0
20250110,172300,100042917,1198,1198,1198,1198,0
20250110,172200,100042917,1198,1198,1198,1198,0
20250110,172100,100042917,1198,1198,1198,1198,0
20250110,172000,100042917,1198,1198,1198,1198,0
20250110,171900,100042917,1198,1198,1198,1198,0
20250110,171800,100042917,1198,1198,1198,1198,0
20250110,171700,100042917,1198,1198,1198,1198,0
20250110,171600,100042917,1198,1198,1198,1198,0
20250110,171500,100042917,1198,1198,1198,1198,0
20250110,171400,100042917,1198,1198,1198,1198,0
20250110,171300,100042917,1198,1198,1198,1198,0
20250110,171200,100042917,1198,1198,1198,1198,0
20250110,171100,100042917,1198,1198,1198,1198,1366
20250110,171000,100042917,1198,1198,1198,1198,0
20250110,170900,100042917,1198,1198,1198,1198,0
20250110,170800,100042917,1198,1198,1198,1198,0
20250110,170700,100042917,1198,1198,1198,1198,0
20250110,170600,100042917,1198,1198,1198,1198,0
20250110,170500,100042917,1198,1198,1198,1198,0
20250110,170400,100042917,1198,1198,1198,1198,0
20250110,170300,100042917,1198,1198,1198,1198,0
20250110,170200,100042917,1198,1198,1198,1198,0
20250110,170100,100042917,1198,1198,1198,1198,0
20250110,170000,100042917,1198,1198,1198,1198,0
20250110,165900,100042917,1198,1198,1198,1198,0
20250110,165800,100042917,1198,1198,1198,1198,0
20250110,165700,100042917,1198,1198,1198,1198,0
20250110,165600,100042917,1198,1198,1198,1198,0
20250110,165500,100042917,1198,1198,1198,1198,0
20250110,165400,100042917,1198,1198,1198,1198,0
20250110,165300,100042917,1198,1198,1198,1198,0
20250110,165200,100042917,1198,1198,1198,1198,0
20250110,165100,100042917,1198,1198,1198,1198,0
20250110,165000,100042917,1198,1198,1198,1198,0
20250110,164900,100042917,1198,1198,1198,1198,0
20250110,164800,100042917,1198,1198,1198,1198,0
20250110,164700,100042917,1198,1198,1198,1198,0
20250110,164600,100042917,1198,1198,1198,1198,0
20250110,164500,100042917,1198,1198,1198,1198,0
20250110,164400,100042917,1198,1198,1198,1198,0
20250110,164300,100042917,1198,1198,1198,1198,0
20250110,164200,100042917,1198,1198,1198,1198,0
20250110,164100,100042917,1198,1198,1198,1198,1366
20250110,164000,100042917,1198,1198,1198,1198,0
20250110,163900,100042917,1198,1198,1198,1198,0
20250110,163800,100042917,1198,1198,1198,1198,0
20250110,163700,100042917,1198,1198,1198,1198,0
20250110,163600,100042917,1198,1198,1198,1198,0
20250110,163500,100042917,1198,1198,1198,1198,0
20250110,163400,100042917,1198,1198,1198,1198,0
20250110,163300,100042917,1198,1198,1198,1198,0
20250110,163200,100042917,1198,1198,1198,1198,0
20250110,163100,100042917,1198,1198,1198,1198,0
20250110,163000,100042917,1198,1198,1198,1198,0
20250110,162900,100042917,1198,1198,1198,1198,0
20250110,162800,100042917,1198,1198,1198,1198,0
20250110,162700,100042917,1198,1198,1198,1198,0
20250110,162600,100042917,1198,1198,1198,1198,0
20250110,162500,100042917,1198,1198,1198,1198,0
20250110,162400,100042917,1198,1198,1198,1198,0
20250110,162300,100042917,1198,1198,1198,1198,0
20250110,162200,100042917,1198,1198,1198,1198,0
20250110,162100,100042917,1198,1198,1198,1198,0
20250110,162000,100042917,1198,1198,1198,1198,0
20250110,161900,100042917,1198,1198,1198,1198,0
20250110,161800,100042917,1198,1198,1198,1198,0
20250110,161700,100042917,1198,1198,1198,1198,0
20250110,161600,100042917,1198,1198,1198,1198,0
20250110,161500,100042917,1198,1198,1198,1198,0
20250110,161400,100042917,1198,1198,1198,1198,0
20250110,161300,100042917,1198,1198,1198,1198,0
20250110,161200,100042917,1198,1198,1198,1198,0
20250110,161100,100042917,1198,1198,1198,1198,1366
20250110,161000,100042917,1198,1198,1198,1198,0
20250110,160900,100042917,1198,1198,1198,1198,0
20250110,160800,100042917,1198,1198,1198,1198,0
20250110,160700,100042917,1198,1198,1198,1198,0
20250110,160600,100042917,1198,1198,1198,1198,0
20250110,160500,100042917,1198,1198,1198,1198,0
20250110,160400,100042917,1198,1198,1198,1198,0
20250110,160300,100042917,1198,1198,1198,1198,0
20250110,160200,100042917,1198,1198,1198,1198,0
20250110,160100,100042917,1198,1198,1198,1198,0
20250110,160000,100042917,1198,1198,1198,1198,0
20250110,155900,100042917,1198,1198,1198,1198,0
20250110,155800,100042917,1198,1198,1198,1198,0
20250110,155700,100042917,1198,1198,1198,1198,0
20250110,155600,100042917,1198,1198,1198,1198,0
20250110,155500,100042917,1198,1198,1198,1198,0
20250110,155400,100042917,1198,1198,1198,1198,0
20250110,155300,100042917,1198,1198,1198,1198,0
20250110,155200,100042917,1198,1198,1198,1198,0
20250110,155100,100042917,1198,1198,1198,1198,0
20250110,155000,100042917,1198,1198,1198,1198,0
20250110,154900,100042917,1198,1198,1198,1198,0
20250110,154800,100042917,1198,1198,1198,1198,0
20250110,154700,100042917,1198,1198,1198,1198,0
20250110,154600,100042917,1198,1198,1198,1198,0
20250110,154500,100042917,1198,1198,1198,1198,0
20250110,154400,100042917,1198,1198,1198,1198,0
20250110,154300,100042917,1198,1198,1198,1198,0
20250110,154200,100042917,1198,1198,1198,1198,0
20250110,154100,100042917,1198,1198,1198,1198,1366
20250110,154000,100042917,1198,1198,1198,1198,0
20250110,153900,100042917,1198,1198,1198,1198,0
20250110,153800,100042917,1198,1198,1198,1198,0
20250110,153700,100042917,1198,1198,1198,1198,0
20250110,153600,100042917,1198,1198,1198,1198,0
20250110,153500,100042917,1198,1198,1198,1198,0
20250110,153400,100042917,1198,1198,1198,1198,0
20250110,153300,100042917,1198,1198,1198,1198,0
20250110,153200,100042917,1198,1198,1198,1198,0
20250110,153100,100042917,1198,1198,1198,1198,0
20250110,153000,100042917,1198,1198,1198,1198,1366
20250110,152900,98406449,1193,1193,1193,1193,0
20250110,152800,98406449,1193,1193,1193,1193,0
20250110,152700,98406449,1193,1193,1193,1193,0
20250110,152600,98406449,1193,1193,1193,1193,0
20250110,152500,98406449,1193,1193,1193,1193,0
20250110,152400,98406449,1193,1193,1193,1193,0
20250110,152300,98406449,1193,1193,1193,1193,0
20250110,152200,98406449,1193,1193,1193,1193,0
20250110,152100,98406449,1193,1193,1193,1193,0
20250110,152000,98406449,1193,1193,1193,1193,0
20250110,151900,98406449,1193,1193,1193,1193,0
20250110,151800,98406449,1193,1193,1193,1193,100
20250110,151700,98287149,1197,1197,1197,1197,0
20250110,151600,98287149,1197,1195,1197,1195,288
20250110,151500,97942440,1196,1196,1196,1196,198
20250110,151400,97705632,1195,1195,1195,1195,0
20250110,151300,97705632,1195,1195,1195,1195,190
20250110,151200,97478582,1195,1195,1195,1195,11
20250110,151100,97465437,1195,1194,1195,1194,253
20250110,151000,97163353,1194,1194,1194,1194,0
20250110,150900,97163353,1194,1194,1194,1194,243
20250110,150800,96873211,1195,1195,1195,1195,0
20250110,150700,96873211,1195,1195,1195,1195,196
20250110,150600,96638991,1192,1192,1192,1192,18
20250110,150500,96617535,1192,1195,1195,1192,180
20250110,150400,96402972,1192,1192,1192,1192,7
20250110,150300,96394628,1196,1196,1196,1196,0
20250110,150200,96394628,1196,1196,1196,1196,0
20250110,150100,96394628,1196,1196,1196,1196,0
20250110,150000,96394628,1196,1192,1196,1192,6559
20250110,145900,88576296,1192,1192,1192,1192,211
20250110,145800,88324784,1192,1192,1192,1192,1
20250110,145700,88323592,1194,1193,1194,1193,1313
20250110,145600,86757021,1194,1194,1194,1194,0
20250110,145500,86757021,1194,1194,1194,1194,0
20250110,145400,86757021,1194,1194,1194,1194,0
20250110,145300,86757021,1194,1194,1194,1194,0
20250110,145200,86757021,1194,1194,1194,1194,0
20250110,145100,86757021,1194,1194,1194,1194,5
20250110,145000,86751051,1194,1194,1194,1194,0
20250110,144900,86751051,1194,1194,1194,1194,500
20250110,144800,86154051,1194,1194,1194,1194,502
20250110,144700,85554663,1195,1195,1195,1195,50
20250110,144600,85494913,1195,1195,1195,1195,20
20250110,144500,85471013,1195,1195,1195,1195,0
20250110,144400,85471013,1195,1195,1195,1195,0
20250110,144300,85471013,1195,1195,1195,1195,0
20250110,144200,85471013,1195,1195,1195,1195,0
20250110,144100,85471013,1195,1195,1195,1195,0
20250110,144000,85471013,1195,1195,1195,1195,11
20250110,143900,85457868,1195,1195,1195,1195,509
20250110,143800,84849613,1195,1195,1195,1195,46
20250110,143700,84794643,1195,1195,1195,1195,0
20250110,143600,84794643,1195,1195,1195,1195,36
20250110,143500,84751623,1195,1195,1195,1195,0
20250110,143400,84751623,1195,1195,1195,1195,0
20250110,143300,84751623,1195,1195,1195,1195,0
20250110,143200,84751623,1195,1196,1196,1195,332
20250110,143100,84354870,1196,1196,1196,1196,0
20250110,143000,84354870,1196,1196,1196,1196,0
20250110,142900,84354870,1196,1196,1196,1196,2
20250110,142800,84352478,1196,1196,1196,1196,0
20250110,142700,84352478,1196,1196,1196,1196,0
20250110,142600,84352478,1196,1196,1196,1196,0
20250110,142500,84352478,1196,1196,1196,1196,18
20250110,142400,84330950,1196,1196,1196,1196,0
20250110,142300,84330950,1196,1196,1196,1196,0
20250110,142200,84330950,1196,1196,1196,1196,0
20250110,142100,84330950,1196,1196,1196,1196,0
20250110,142000,84330950,1196,1196,1196,1196,0
20250110,141900,84330950,1196,1196,1196,1196,20
20250110,141800,84307030,1197,1197,1197,1197,0
20250110,141700,84307030,1197,1197,1197,1197,0
20250110,141600,84307030,1197,1197,1197,1197,0
20250110,141500,84307030,1197,1197,1197,1197,0
20250110,141400,84307030,1197,1197,1197,1197,0
20250110,141300,84307030,1197,1197,1197,1197,0
20250110,141200,84307030,1197,1197,1197,1197,0
20250110,141100,84307030,1197,1197,1197,1197,0
20250110,141000,84307030,1197,1197,1197,1197,0
20250110,140900,84307030,1197,1197,1197,1197,0
20250110,140800,84307030,1197,1197,1197,1197,0
20250110,140700,84307030,1197,1197,1197,1197,0
20250110,140600,84307030,1197,1197,1197,1197,0
20250110,140500,84307030,1197,1197,1197,1197,947
20250110,140400,83173471,1198,1198,1198,1198,0
20250110,140300,83173471,1198,1197,1198,1197,824
20250110,140200,82187066,1197,1197,1197,1197,0
20250110,140100,82187066,1197,1197,1197,1197,0
20250110,140000,82187066,1197,1197,1197,1197,0
20250110,135900,82187066,1197,1197,1197,1197,0
20250110,135800,82187066,1197,1197,1197,1197,6
20250110,135700,82179884,1191,1191,1191,1191,0
20250110,135600,82179884,1191,1191,1191,1191,0
20250110,135500,82179884,1191,1191,1191,1191,0
20250110,135400,82179884,1191,1191,1191,1191,31
20250110,135300,82142963,1190,1190,1190,1190,0
20250110,135200,82142963,1190,1190,1190,1190,0
20250110,135100,82142963,1190,1190,1190,1190,0
20250110,135000,82142963,1190,1190,1190,1190,0
20250110,134900,82142963,1190,1196,1196,1190,2100
20250110,134800,79639572,1197,1197,1197,1197,35
20250110,134700,79597677,1197,1197,1197,1197,3
20250110,134600,79594086,1196,1196,1196,1196,0
20250110,134500,79594086,1196,1196,1196,1196,127
20250110,134400,79442194,1196,1196,1196,1196,0
20250110,134300,79442194,1196,1196,1196,1196,96
20250110,134200,79327378,1196,1196,1196,1196,0
20250110,134100,79327378,1196,1196,1196,1196,1
20250110,134000,79326182,1194,1194,1194,1194,0
20250110,133900,79326182,1194,1194,1194,1194,0
20250110,133800,79326182,1194,1194,1194,1194,0
20250110,133700,79326182,1194,1194,1194,1194,433
20250110,133600,78809180,1194,1194,1194,1194,0
20250110,133500,78809180,1194,1194,1194,1194,0
20250110,133400,78809180,1194,1194,1194,1194,0
20250110,133300,78809180,1194,1194,1194,1194,0
20250110,133200,78809180,1194,1194,1194,1194,37
20250110,133100,78765002,1192,1192,1192,1192,3
20250110,133000,78761426,1192,1192,1192,1192,0
20250110,132900,78761426,1192,1192,1192,1192,0
20250110,132800,78761426,1192,1192,1192,1192,200
20250110,132700,78523026,1192,1192,1192,1192,0
20250110,132600,78523026,1192,1192,1192,1192,299
20250110,132500,78166618,1192,1192,1192,1192,1
20250110,132400,78165426,1191,1191,1191,1191,0
20250110,132300,78165426,1191,1191,1191,1191,0
20250110,132200,78165426,1191,1191,1191,1191,0
20250110,132100,78165426,1191,1191,1191,1191,0
20250110,132000,78165426,1191,1191,1191,1191,0
20250110,131900,78165426,1191,1191,1191,1191,0
20250110,131800,78165426,1191,1191,1191,1191,900
20250110,131700,77093526,1191,1191,1191,1191,300
20250110,131600,76736226,1191,1191,1191,1191,0
20250110,131500,76736226,1191,1191,1191,1191,0
20250110,131400,76736226,1191,1191,1191,1191,0
20250110,131300,76736226,1191,1191,1191,1191,0
20250110,131200,76736226,1191,1191,1191,1191,0
20250110,131100,76736226,1191,1191,1191,1191,540
20250110,131000,76093086,1195,1195,1195,1195,0
20250110,130900,76093086,1195,1195,1195,1195,1
20250110,130800,76091891,1192,1192,1192,1192,0
20250110,130700,76091891,1192,1192,1192,1192,15
20250110,130600,76074011,1193,1193,1193,1193,466
20250110,130500,75518073,1196,1196,1196,1196,0
20250110,130400,75518073,1196,1196,1196,1196,2
20250110,130300,75515681,1193,1193,1193,1193,17
20250110,130200,75495400,1193,1193,1193,1193,200
20250110,130100,75256800,1193,1193,1193,1193,0
20250110,130000,75256800,1193,1193,1193,1193,0
20250110,125900,75256800,1193,1193,1193,1193,0
20250110,125800,75256800,1193,1193,1193,1193,0
20250110,125700,75256800,1193,1193,1193,1193,11
20250110,125600,75243677,1194,1195,1195,1194,463
20250110,125500,74690400,1196,1196,1196,1196,0
20250110,125400,74690400,1196,1196,1196,1196,0
20250110,125300,74690400,1196,1196,1196,1196,0
20250110,125200,74690400,1196,1196,1196,1196,34
20250110,125100,74649736,1196,1196,1196,1196,18
20250110,125000,74628208,1192,1192,1192,1192,0
20250110,124900,74628208,1192,1192,1192,1192,0
20250110,124800,74628208,1192,1193,1193,1192,249
20250110,124700,74331377,1195,1195,1195,1195,476
20250110,124600,73762557,1196,1196,1196,1196,0
20250110,124500,73762557,1196,1196,1196,1196,0
20250110,124400,73762557,1196,1196,1196,1196,0
20250110,124300,73762557,1196,1196,1196,1196,0
20250110,124200,73762557,1196,1196,1196,1196,0
20250110,124100,73762557,1196,1197,1197,1196,1212
20250110,124000,72312905,1197,1197,1197,1197,16
20250110,123900,72293753,1196,1197,1197,1196,27
20250110,123800,72261447,1197,1197,1197,1197,22
20250110,123700,72235113,1196,1196,1196,1196,0
20250110,123600,72235113,1196,1196,1196,1196,0
20250110,123500,72235113,1196,1196,1196,1196,0
20250110,123400,72235113,1196,1196,1196,1196,0
20250110,123300,72235113,1196,1196,1196,1196,0
20250110,123200,72235113,1196,1196,1196,1196,0
20250110,123100,72235113,1196,1196,1196,1196,3
20250110,123000,72231525,1197,1197,1197,1197,1
20250110,122900,72230328,1197,1197,1197,1197,0
20250110,122800,72230328,1197,1197,1197,1197,3
20250110,122700,72226737,1198,1200,1200,1198,11
20250110,122600,72213551,1200,1197,1200,1197,5000
20250110,122500,66220565,1197,1197,1197,1197,0
20250110,122400,66220565,1197,1196,1197,1196,15
20250110,122300,66202624,1190,1190,1190,1190,0
20250110,122200,66202624,1190,1190,1190,1190,308
20250110,122100,65836104,1190,1190,1190,1190,0
20250110,122000,65836104,1190,1191,1191,1190,101
20250110,121900,65715908,1191,1195,1195,1191,175
20250110,121800,65507389,1196,1196,1196,1196,0
20250110,121700,65507389,1196,1196,1196,1196,0
20250110,121600,65507389,1196,1196,1196,1196,0
20250110,121500,65507389,1196,1196,1196,1196,0
20250110,121400,65507389,1196,1196,1196,1196,0
20250110,121300,65507389,1196,1196,1196,1196,0
20250110,121200,65507389,1196,1196,1196,1196,0
20250110,121100,65507389,1196,1196,1196,1196,15
20250110,121000,65489449,1196,1196,1196,1196,0
20250110,120900,65489449,1196,1196,1196,1196,0
20250110,120800,65489449,1196,1196,1196,1196,0
20250110,120700,65489449,1196,1197,1197,1196,11
20250110,120600,65476283,1196,1195,1196,1195,14
20250110,120500,65459547,1196,1196,1196,1196,0
20250110,120400,65459547,1196,1196,1196,1196,0
20250110,120300,65459547,1196,1196,1196,1196,0
20250110,120200,65459547,1196,1196,1196,1196,40
20250110,120100,65411707,1197,1197,1197,1197,0
20250110,120000,65411707,1197,1197,1197,1197,0
20250110,115900,65411707,1197,1197,1197,1197,0
20250110,115800,65411707,1197,1196,1197,1196,2
20250110,115700,65409314,1196,1196,1196,1196,0
20250110,115600,65409314,1196,1196,1196,1196,0
20250110,115500,65409314,1196,1196,1196,1196,0
20250110,115400,65409314,1196,1196,1196,1196,0
20250110,115300,65409314,1196,1196,1196,1196,0
20250110,115200,65409314,1196,1196,1196,1196,0
20250110,115100,65409314,1196,1196,1196,1196,0
20250110,115000,65409314,1196,1196,1196,1196,0
20250110,114900,65409314,1196,1196,1196,1196,0
20250110,114800,65409314,1196,1196,1196,1196,0
20250110,114700,65409314,1196,1196,1196,1196,0
20250110,114600,65409314,1196,1196,1196,1196,0
20250110,114500,65409314,1196,1196,1196,1196,0
20250110,114400,65409314,1196,1196,1196,1196,0
20250110,114300,65409314,1196,1196,1196,1196,0
20250110,114200,65409314,1196,1196,1196,1196,0
20250110,114100,65409314,1196,1196,1196,1196,0
20250110,114000,65409314,1196,1196,1196,1196,0
20250110,113900,65409314,1196,1196,1196,1196,0
20250110,113800,65409314,1196,1196,1196,1196,0
20250110,113700,65409314,1196,1196,1196,1196,0
20250110,113600,65409314,1196,1196,1196,1196,10
20250110,113500,65397354,1196,1196,1196,1196,48
20250110,113400,65339946,1196,1196,1196,1196,0
20250110,113300,65339946,1196,1196,1196,1196,110
20250110,113200,65208386,1197,1197,1197,1197,0
20250110,113100,65208386,1197,1197,1197,1197,2
20250110,113000,65205992,1197,1197,1197,1197,3
20250110,112900,65202401,1197,1197,1197,1197,0
20250110,112800,65202401,1197,1197,1197,1197,0
20250110,112700,65202401,1197,1197,1197,1197,0
20250110,112600,65202401,1197,1197,1197,1197,0
20250110,112500,65202401,1197,1197,1197,1197,0
20250110,112400,65202401,1197,1197,1197,1197,0
20250110,112300,65202401,1197,1197,1197,1197,0
20250110,112200,65202401,1197,1197,1197,1197,1
20250110,112100,65201204,1197,1197,1197,1197,4
20250110,112000,65196416,1196,1196,1196,1196,5
20250110,111900,65190436,1196,1196,1196,1196,11
20250110,111800,65177280,1196,1196,1196,1196,81
20250110,111700,65080404,1196,1196,1196,1196,3163
20250110,111600,61297456,1196,1196,1196,1196,1
20250110,111500,61296260,1195,1195,1195,1195,0
20250110,111400,61296260,1195,1195,1195,1195,0
20250110,111300,61296260,1195,1195,1195,1195,17
20250110,111200,61275945,1195,1195,1195,1195,0
20250110,111100,61275945,1195,1195,1195,1195,0
20250110,111000,61275945,1195,1195,1195,1195,0
20250110,110900,61275945,1195,1195,1195,1195,0
20250110,110800,61275945,1195,1195,1195,1195,2
20250110,110700,61273555,1195,1195,1195,1195,200
20250110,110600,61034555,1195,1195,1195,1195,100
20250110,110500,60915055,1195,1195,1195,1195,0
20250110,110400,60915055,1195,1195,1195,1195,0
20250110,110300,60915055,1195,1195,1195,1195,0
20250110,110200,60915055,1195,1195,1195,1195,0
20250110,110100,60915055,1195,1195,1195,1195,10
20250110,110000,60903105,1195,1195,1195,1195,0
20250110,105900,60903105,1195,1195,1195,1195,0
20250110,105800,60903105,1195,1195,1195,1195,0
20250110,105700,60903105,1195,1195,1195,1195,0
20250110,105600,60903105,1195,1195,1195,1195,1
20250110,105500,60901910,1190,1190,1190,1190,0
20250110,105400,60901910,1190,1190,1190,1190,0
20250110,105300,60901910,1190,1190,1190,1190,2
20250110,105200,60899530,1197,1197,1197,1197,0
20250110,105100,60899530,1197,1197,1197,1197,1
20250110,105000,60898333,1197,1197,1197,1197,0
20250110,104900,60898333,1197,1197,1197,1197,0
20250110,104800,60898333,1197,1197,1197,1197,0
20250110,104700,60898333,1197,1197,1197,1197,0
20250110,104600,60898333,1197,1197,1197,1197,0
20250110,104500,60898333,1197,1197,1197,1197,1
20250110,104400,60897136,1187,1187,1187,1187,0
20250110,104300,60897136,1187,1187,1187,1187,0
20250110,104200,60897136,1187,1187,1187,1187,0
20250110,104100,60897136,1187,1188,1188,1187,1261
20250110,104000,59400206,1189,1191,1191,1189,1259
20250110,103900,57903065,1198,1198,1198,1198,0
20250110,103800,57903065,1198,1192,1198,1192,4
20250110,103700,57898291,1194,1198,1198,1193,10
20250110,103600,57886335,1192,1192,1192,1192,3
20250110,103500,57882759,1193,1194,1199,1192,7134
20250110,103400,49364745,1194,1194,1194,1194,262
20250110,103300,49051917,1200,1200,1200,1200,668
20250110,103200,48250317,1194,1195,1195,1194,600
20250110,103100,47533884,1194,1194,1194,1194,1
20250110,103000,47532690,1195,1195,1195,1195,0
20250110,102900,47532690,1195,1195,1195,1195,1
20250110,102800,47531495,1194,1194,1194,1194,0
20250110,102700,47531495,1194,1195,1195,1194,1726
20250110,102600,45470546,1195,1195,1195,1195,0
20250110,102500,45470546,1195,1196,1196,1195,3379
20250110,102400,41429604,1196,1196,1196,1196,0
20250110,102300,41429604,1196,1196,1196,1196,0
20250110,102200,41429604,1196,1196,1196,1196,0
20250110,102100,41429604,1196,1196,1196,1196,0
20250110,102000,41429604,1196,1196,1196,1196,0
20250110,101900,41429604,1196,1196,1196,1196,2
20250110,101800,41427212,1195,1195,1195,1195,0
20250110,101700,41427212,1195,1195,1195,1195,0
20250110,101600,41427212,1195,1195,1195,1195,0
20250110,101500,41427212,1195,1196,1196,1194,1859
20250110,101400,39206135,1196,1196,1196,1196,0
20250110,101300,39206135,1196,1196,1196,1196,0
20250110,101200,39206135,1196,1197,1197,1196,4
20250110,101100,39201350,1198,1200,1200,1195,18
20250110,101000,39179807,1200,1200,1200,1200,0
20250110,100900,39179807,1200,1200,1200,1200,1
20250110,100800,39178607,1200,1200,1200,1200,0
20250110,100700,39178607,1200,1199,1200,1199,19
20250110,100600,39155817,1199,1199,1200,1199,108
20250110,100500,39026240,1199,1199,1199,1199,30
20250110,100400,38990270,1199,1199,1199,1199,262
20250110,100300,38676132,1199,1199,1199,1199,19
20250110,100200,38653351,1199,1199,1199,1199,20
20250110,100100,38629371,1199,1199,1199,1199,0
20250110,100000,38629371,1199,1199,1199,1199,0
20250110,095900,38629371,1199,1194,1199,1193,2461
20250110,095800,35688262,1194,1194,1194,1194,0
20250110,095700,35688262,1194,1194,1194,1194,518
20250110,095600,35069770,1200,1200,1200,1200,0
20250110,095500,35069770,1200,1200,1200,1200,0
20250110,095400,35069770,1200,1200,1200,1200,100
20250110,095300,34949770,1200,1200,1200,1200,30
20250110,095200,34913770,1200,1200,1200,1200,114
20250110,095100,34776970,1195,1195,1195,1195,0
20250110,095000,34776970,1195,1195,1195,1195,456
20250110,094900,34232050,1200,1200,1200,1200,0
20250110,094800,34232050,1200,1200,1200,1200,1
20250110,094700,34230850,1200,1200,1200,1200,1
20250110,094600,34229650,1200,1200,1200,1200,57
20250110,094500,34161250,1200,1200,1200,1200,0
20250110,094400,34161250,1200,1195,1200,1195,704
20250110,094300,33319950,1196,1196,1196,1196,0
20250110,094200,33319950,1196,1196,1196,1196,0
20250110,094100,33319950,1196,1196,1196,1196,0
20250110,094000,33319950,1196,1196,1196,1196,164
20250110,093900,33123806,1195,1195,1195,1195,0
20250110,093800,33123806,1195,1196,1196,1195,6283
20250110,093700,25610785,1197,1197,1197,1197,2000
20250110,093600,23216785,1197,1197,1197,1197,0
20250110,093500,23216785,1197,1197,1197,1197,0
20250110,093400,23216785,1197,1197,1197,1197,0
20250110,093300,23216785,1197,1201,1201,1197,2365
20250110,093200,20380061,1201,1201,1201,1201,115
20250110,093100,20241946,1201,1203,1203,1201,798
20250110,093000,19283069,1206,1206,1206,1206,248
20250110,092900,18983981,1203,1203,1203,1203,0
20250110,092800,18983981,1203,1203,1203,1203,0
20250110,092700,18983981,1203,1203,1203,1203,500
20250110,092600,18382481,1203,1207,1207,1203,242
20250110,092500,18090497,1206,1205,1206,1205,834
20250110,092400,17084966,1204,1204,1205,1204,497
20250110,092300,16486481,1200,1200,1200,1200,239
20250110,092200,16199681,1200,1200,1200,1200,1183
20250110,092100,14780081,1200,1200,1200,1200,12
20250110,092000,14765681,1201,1205,1205,1201,72
20250110,091900,14679005,1204,1204,1204,1204,1501
20250110,091800,12871801,1204,1197,1204,1196,1714
20250110,091700,10821349,1197,1200,1200,1197,528
20250110,091600,10189309,1205,1205,1205,1205,0
20250110,091500,10189309,1205,1198,1205,1197,1412
20250110,091400,8494441,1197,1197,1197,1197,98
20250110,091300,8377135,1205,1205,1205,1205,0
20250110,091200,8377135,1205,1205,1205,1205,0
20250110,091100,8377135,1205,1204,1205,1204,1700
20250110,091000,6329073,1205,1205,1205,1205,91
20250110,090900,6219418,1197,1197,1197,1197,1318
20250110,090800,4641772,1204,1205,1205,1204,39
20250110,090700,4594815,1204,1204,1204,1204,242
20250110,090600,4303447,1204,1204,1205,1196,561
20250110,090500,3632315,1204,1199,1204,1199,1096
20250110,090400,2316993,1198,1196,1198,1196,905
20250110,090300,1234611,1195,1195,1195,1195,100
20250110,090200,1115111,1195,1195,1196,1195,148
20250110,090100,938154,1195,1194,1195,1194,500
20250110,090000,340655,1195,1184,1195,1184,287