KissMeData/226340/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,204900,249045915,1458,1458,1458,1458,5938
20250108,204800,249045915,1458,1458,1458,1458,0
20250108,204700,249045915,1458,1458,1458,1458,0
20250108,204600,249045915,1458,1458,1458,1458,0
20250108,204500,249045915,1458,1458,1458,1458,0
20250108,204400,249045915,1458,1458,1458,1458,0
20250108,204300,249045915,1458,1458,1458,1458,0
20250108,204200,249045915,1458,1458,1458,1458,0
20250108,204100,249045915,1458,1458,1458,1458,0
20250108,204000,249045915,1458,1458,1458,1458,0
20250108,203900,249045915,1458,1458,1458,1458,0
20250108,203800,249045915,1458,1458,1458,1458,0
20250108,203700,249045915,1458,1458,1458,1458,0
20250108,203600,249045915,1458,1458,1458,1458,0
20250108,203500,249045915,1458,1458,1458,1458,0
20250108,203400,249045915,1458,1458,1458,1458,0
20250108,203300,249045915,1458,1458,1458,1458,0
20250108,203200,249045915,1458,1458,1458,1458,0
20250108,203100,249045915,1458,1458,1458,1458,0
20250108,203000,249045915,1458,1458,1458,1458,0
20250108,202900,249045915,1458,1458,1458,1458,0
20250108,202800,249045915,1458,1458,1458,1458,0
20250108,202700,249045915,1458,1458,1458,1458,0
20250108,202600,249045915,1458,1458,1458,1458,0
20250108,202500,249045915,1458,1458,1458,1458,0
20250108,202400,249045915,1458,1458,1458,1458,0
20250108,202300,249045915,1458,1458,1458,1458,0
20250108,202200,249045915,1458,1458,1458,1458,0
20250108,202100,249045915,1458,1458,1458,1458,0
20250108,202000,249045915,1458,1458,1458,1458,0
20250108,201900,249045915,1458,1458,1458,1458,5938
20250108,201800,249045915,1458,1458,1458,1458,0
20250108,201700,249045915,1458,1458,1458,1458,0
20250108,201600,249045915,1458,1458,1458,1458,0
20250108,201500,249045915,1458,1458,1458,1458,0
20250108,201400,249045915,1458,1458,1458,1458,0
20250108,201300,249045915,1458,1458,1458,1458,0
20250108,201200,249045915,1458,1458,1458,1458,0
20250108,201100,249045915,1458,1458,1458,1458,0
20250108,201000,249045915,1458,1458,1458,1458,0
20250108,200900,249045915,1458,1458,1458,1458,0
20250108,200800,249045915,1458,1458,1458,1458,0
20250108,200700,249045915,1458,1458,1458,1458,0
20250108,200600,249045915,1458,1458,1458,1458,0
20250108,200500,249045915,1458,1458,1458,1458,0
20250108,200400,249045915,1458,1458,1458,1458,0
20250108,200300,249045915,1458,1458,1458,1458,0
20250108,200200,249045915,1458,1458,1458,1458,0
20250108,200100,249045915,1458,1458,1458,1458,0
20250108,200000,249045915,1458,1458,1458,1458,0
20250108,195900,249045915,1458,1458,1458,1458,0
20250108,195800,249045915,1458,1458,1458,1458,0
20250108,195700,249045915,1458,1458,1458,1458,0
20250108,195600,249045915,1458,1458,1458,1458,0
20250108,195500,249045915,1458,1458,1458,1458,0
20250108,195400,249045915,1458,1458,1458,1458,0
20250108,195300,249045915,1458,1458,1458,1458,0
20250108,195200,249045915,1458,1458,1458,1458,0
20250108,195100,249045915,1458,1458,1458,1458,0
20250108,195000,249045915,1458,1458,1458,1458,0
20250108,194900,249045915,1458,1458,1458,1458,5938
20250108,194800,249045915,1458,1458,1458,1458,0
20250108,194700,249045915,1458,1458,1458,1458,0
20250108,194600,249045915,1458,1458,1458,1458,0
20250108,194500,249045915,1458,1458,1458,1458,0
20250108,194400,249045915,1458,1458,1458,1458,0
20250108,194300,249045915,1458,1458,1458,1458,0
20250108,194200,249045915,1458,1458,1458,1458,0
20250108,194100,249045915,1458,1458,1458,1458,0
20250108,194000,249045915,1458,1458,1458,1458,0
20250108,193900,249045915,1458,1458,1458,1458,0
20250108,193800,249045915,1458,1458,1458,1458,0
20250108,193700,249045915,1458,1458,1458,1458,0
20250108,193600,249045915,1458,1458,1458,1458,0
20250108,193500,249045915,1458,1458,1458,1458,0
20250108,193400,249045915,1458,1458,1458,1458,0
20250108,193300,249045915,1458,1458,1458,1458,0
20250108,193200,249045915,1458,1458,1458,1458,0
20250108,193100,249045915,1458,1458,1458,1458,0
20250108,193000,249045915,1458,1458,1458,1458,0
20250108,192900,249045915,1458,1458,1458,1458,0
20250108,192800,249045915,1458,1458,1458,1458,0
20250108,192700,249045915,1458,1458,1458,1458,0
20250108,192600,249045915,1458,1458,1458,1458,0
20250108,192500,249045915,1458,1458,1458,1458,0
20250108,192400,249045915,1458,1458,1458,1458,0
20250108,192300,249045915,1458,1458,1458,1458,0
20250108,192200,249045915,1458,1458,1458,1458,0
20250108,192100,249045915,1458,1458,1458,1458,0
20250108,192000,249045915,1458,1458,1458,1458,0
20250108,191900,249045915,1458,1458,1458,1458,5938
20250108,191800,249045915,1458,1458,1458,1458,0
20250108,191700,249045915,1458,1458,1458,1458,0
20250108,191600,249045915,1458,1458,1458,1458,0
20250108,191500,249045915,1458,1458,1458,1458,0
20250108,191400,249045915,1458,1458,1458,1458,0
20250108,191300,249045915,1458,1458,1458,1458,0
20250108,191200,249045915,1458,1458,1458,1458,0
20250108,191100,249045915,1458,1458,1458,1458,0
20250108,191000,249045915,1458,1458,1458,1458,0
20250108,190900,249045915,1458,1458,1458,1458,0
20250108,190800,249045915,1458,1458,1458,1458,0
20250108,190700,249045915,1458,1458,1458,1458,0
20250108,190600,249045915,1458,1458,1458,1458,0
20250108,190500,249045915,1458,1458,1458,1458,0
20250108,190400,249045915,1458,1458,1458,1458,0
20250108,190300,249045915,1458,1458,1458,1458,0
20250108,190200,249045915,1458,1458,1458,1458,0
20250108,190100,249045915,1458,1458,1458,1458,0
20250108,190000,249045915,1458,1458,1458,1458,0
20250108,185900,249045915,1458,1458,1458,1458,0
20250108,185800,249045915,1458,1458,1458,1458,0
20250108,185700,249045915,1458,1458,1458,1458,0
20250108,185600,249045915,1458,1458,1458,1458,0
20250108,185500,249045915,1458,1458,1458,1458,0
20250108,185400,249045915,1458,1458,1458,1458,0
20250108,185300,249045915,1458,1458,1458,1458,0
20250108,185200,249045915,1458,1458,1458,1458,0
20250108,185100,249045915,1458,1458,1458,1458,0
20250108,185000,249045915,1458,1458,1458,1458,0
20250108,184900,249045915,1458,1458,1458,1458,5938
20250108,184800,249045915,1458,1458,1458,1458,0
20250108,184700,249045915,1458,1458,1458,1458,0
20250108,184600,249045915,1458,1458,1458,1458,0
20250108,184500,249045915,1458,1458,1458,1458,0
20250108,184400,249045915,1458,1458,1458,1458,0
20250108,184300,249045915,1458,1458,1458,1458,0
20250108,184200,249045915,1458,1458,1458,1458,0
20250108,184100,249045915,1458,1458,1458,1458,0
20250108,184000,249045915,1458,1458,1458,1458,0
20250108,183900,249045915,1458,1458,1458,1458,0
20250108,183800,249045915,1458,1458,1458,1458,0
20250108,183700,249045915,1458,1458,1458,1458,0
20250108,183600,249045915,1458,1458,1458,1458,0
20250108,183500,249045915,1458,1458,1458,1458,0
20250108,183400,249045915,1458,1458,1458,1458,0
20250108,183300,249045915,1458,1458,1458,1458,0
20250108,183200,249045915,1458,1458,1458,1458,0
20250108,183100,249045915,1458,1458,1458,1458,0
20250108,183000,249045915,1458,1458,1458,1458,0
20250108,182900,249045915,1458,1458,1458,1458,0
20250108,182800,249045915,1458,1458,1458,1458,0
20250108,182700,249045915,1458,1458,1458,1458,0
20250108,182600,249045915,1458,1458,1458,1458,0
20250108,182500,249045915,1458,1458,1458,1458,0
20250108,182400,249045915,1458,1458,1458,1458,0
20250108,182300,249045915,1458,1458,1458,1458,0
20250108,182200,249045915,1458,1458,1458,1458,0
20250108,182100,249045915,1458,1458,1458,1458,0
20250108,182000,249045915,1458,1458,1458,1458,0
20250108,181900,249045915,1458,1458,1458,1458,5938
20250108,181800,249045915,1458,1458,1458,1458,0
20250108,181700,249045915,1458,1458,1458,1458,0
20250108,181600,249045915,1458,1458,1458,1458,0
20250108,181500,249045915,1458,1458,1458,1458,0
20250108,181400,249045915,1458,1458,1458,1458,0
20250108,181300,249045915,1458,1458,1458,1458,0
20250108,181200,249045915,1458,1458,1458,1458,0
20250108,181100,249045915,1458,1458,1458,1458,0
20250108,181000,249045915,1458,1458,1458,1458,0
20250108,180900,249045915,1458,1458,1458,1458,0
20250108,180800,249045915,1458,1458,1458,1458,0
20250108,180700,249045915,1458,1458,1458,1458,0
20250108,180600,249045915,1458,1458,1458,1458,0
20250108,180500,249045915,1458,1458,1458,1458,0
20250108,180400,249045915,1458,1458,1458,1458,0
20250108,180300,249045915,1458,1458,1458,1458,0
20250108,180200,249045915,1458,1458,1458,1458,0
20250108,180100,249045915,1458,1458,1458,1458,0
20250108,180000,249045915,1458,1458,1458,1458,0
20250108,175900,249045915,1458,1458,1458,1458,0
20250108,175800,249045915,1458,1458,1458,1458,0
20250108,175700,249045915,1458,1458,1458,1458,0
20250108,175600,249045915,1458,1458,1458,1458,0
20250108,175500,249045915,1458,1458,1458,1458,0
20250108,175400,249045915,1458,1458,1458,1458,0
20250108,175300,249045915,1458,1458,1458,1458,0
20250108,175200,249045915,1458,1458,1458,1458,0
20250108,175100,249045915,1458,1458,1458,1458,0
20250108,175000,249045915,1458,1458,1458,1458,0
20250108,174900,249045915,1458,1458,1458,1458,5938
20250108,174800,249045915,1458,1458,1458,1458,0
20250108,174700,249045915,1458,1458,1458,1458,0
20250108,174600,249045915,1458,1458,1458,1458,0
20250108,174500,249045915,1458,1458,1458,1458,0
20250108,174400,249045915,1458,1458,1458,1458,0
20250108,174300,249045915,1458,1458,1458,1458,0
20250108,174200,249045915,1458,1458,1458,1458,0
20250108,174100,249045915,1458,1458,1458,1458,0
20250108,174000,249045915,1458,1458,1458,1458,0
20250108,173900,249045915,1458,1458,1458,1458,0
20250108,173800,249045915,1458,1458,1458,1458,0
20250108,173700,249045915,1458,1458,1458,1458,0
20250108,173600,249045915,1458,1458,1458,1458,0
20250108,173500,249045915,1458,1458,1458,1458,0
20250108,173400,249045915,1458,1458,1458,1458,0
20250108,173300,249045915,1458,1458,1458,1458,0
20250108,173200,249045915,1458,1458,1458,1458,0
20250108,173100,249045915,1458,1458,1458,1458,0
20250108,173000,249045915,1458,1458,1458,1458,0
20250108,172900,249045915,1458,1458,1458,1458,0
20250108,172800,249045915,1458,1458,1458,1458,0
20250108,172700,249045915,1458,1458,1458,1458,0
20250108,172600,249045915,1458,1458,1458,1458,0
20250108,172500,249045915,1458,1458,1458,1458,0
20250108,172400,249045915,1458,1458,1458,1458,0
20250108,172300,249045915,1458,1458,1458,1458,0
20250108,172200,249045915,1458,1458,1458,1458,0
20250108,172100,249045915,1458,1458,1458,1458,0
20250108,172000,249045915,1458,1458,1458,1458,0
20250108,171900,249045915,1458,1458,1458,1458,5938
20250108,171800,249045915,1458,1458,1458,1458,0
20250108,171700,249045915,1458,1458,1458,1458,0
20250108,171600,249045915,1458,1458,1458,1458,0
20250108,171500,249045915,1458,1458,1458,1458,0
20250108,171400,249045915,1458,1458,1458,1458,0
20250108,171300,249045915,1458,1458,1458,1458,0
20250108,171200,249045915,1458,1458,1458,1458,0
20250108,171100,249045915,1458,1458,1458,1458,0
20250108,171000,249045915,1458,1458,1458,1458,0
20250108,170900,249045915,1458,1458,1458,1458,0
20250108,170800,249045915,1458,1458,1458,1458,0
20250108,170700,249045915,1458,1458,1458,1458,0
20250108,170600,249045915,1458,1458,1458,1458,0
20250108,170500,249045915,1458,1458,1458,1458,0
20250108,170400,249045915,1458,1458,1458,1458,0
20250108,170300,249045915,1458,1458,1458,1458,0
20250108,170200,249045915,1458,1458,1458,1458,0
20250108,170100,249045915,1458,1458,1458,1458,0
20250108,170000,249045915,1458,1458,1458,1458,0
20250108,165900,249045915,1458,1458,1458,1458,0
20250108,165800,249045915,1458,1458,1458,1458,0
20250108,165700,249045915,1458,1458,1458,1458,0
20250108,165600,249045915,1458,1458,1458,1458,0
20250108,165500,249045915,1458,1458,1458,1458,0
20250108,165400,249045915,1458,1458,1458,1458,0
20250108,165300,249045915,1458,1458,1458,1458,0
20250108,165200,249045915,1458,1458,1458,1458,0
20250108,165100,249045915,1458,1458,1458,1458,0
20250108,165000,249045915,1458,1458,1458,1458,0
20250108,164900,249045915,1458,1458,1458,1458,5938
20250108,164800,249045915,1458,1458,1458,1458,0
20250108,164700,249045915,1458,1458,1458,1458,0
20250108,164600,249045915,1458,1458,1458,1458,0
20250108,164500,249045915,1458,1458,1458,1458,0
20250108,164400,249045915,1458,1458,1458,1458,0
20250108,164300,249045915,1458,1458,1458,1458,0
20250108,164200,249045915,1458,1458,1458,1458,0
20250108,164100,249045915,1458,1458,1458,1458,0
20250108,164000,249045915,1458,1458,1458,1458,0
20250108,163900,249045915,1458,1458,1458,1458,0
20250108,163800,249045915,1458,1458,1458,1458,0
20250108,163700,249045915,1458,1458,1458,1458,0
20250108,163600,249045915,1458,1458,1458,1458,0
20250108,163500,249045915,1458,1458,1458,1458,0
20250108,163400,249045915,1458,1458,1458,1458,0
20250108,163300,249045915,1458,1458,1458,1458,0
20250108,163200,249045915,1458,1458,1458,1458,0
20250108,163100,249045915,1458,1458,1458,1458,0
20250108,163000,249045915,1458,1458,1458,1458,0
20250108,162900,249045915,1458,1458,1458,1458,0
20250108,162800,249045915,1458,1458,1458,1458,0
20250108,162700,249045915,1458,1458,1458,1458,0
20250108,162600,249045915,1458,1458,1458,1458,0
20250108,162500,249045915,1458,1458,1458,1458,0
20250108,162400,249045915,1458,1458,1458,1458,0
20250108,162300,249045915,1458,1458,1458,1458,0
20250108,162200,249045915,1458,1458,1458,1458,0
20250108,162100,249045915,1458,1458,1458,1458,0
20250108,162000,249045915,1458,1458,1458,1458,0
20250108,161900,249045915,1458,1458,1458,1458,5938
20250108,161800,249045915,1458,1458,1458,1458,0
20250108,161700,249045915,1458,1458,1458,1458,0
20250108,161600,249045915,1458,1458,1458,1458,0
20250108,161500,249045915,1458,1458,1458,1458,0
20250108,161400,249045915,1458,1458,1458,1458,0
20250108,161300,249045915,1458,1458,1458,1458,0
20250108,161200,249045915,1458,1458,1458,1458,0
20250108,161100,249045915,1458,1458,1458,1458,0
20250108,161000,249045915,1458,1458,1458,1458,0
20250108,160900,249045915,1458,1458,1458,1458,0
20250108,160800,249045915,1458,1458,1458,1458,0
20250108,160700,249045915,1458,1458,1458,1458,0
20250108,160600,249045915,1458,1458,1458,1458,0
20250108,160500,249045915,1458,1458,1458,1458,0
20250108,160400,249045915,1458,1458,1458,1458,0
20250108,160300,249045915,1458,1458,1458,1458,0
20250108,160200,249045915,1458,1458,1458,1458,0
20250108,160100,249045915,1458,1458,1458,1458,0
20250108,160000,249045915,1458,1458,1458,1458,0
20250108,155900,249045915,1458,1458,1458,1458,0
20250108,155800,249045915,1458,1458,1458,1458,0
20250108,155700,249045915,1458,1458,1458,1458,0
20250108,155600,249045915,1458,1458,1458,1458,0
20250108,155500,249045915,1458,1458,1458,1458,0
20250108,155400,249045915,1458,1458,1458,1458,0
20250108,155300,249045915,1458,1458,1458,1458,0
20250108,155200,249045915,1458,1458,1458,1458,0
20250108,155100,249045915,1458,1458,1458,1458,0
20250108,155000,249045915,1458,1458,1458,1458,0
20250108,154900,249045915,1458,1458,1458,1458,5938
20250108,154800,249045915,1458,1458,1458,1458,0
20250108,154700,249045915,1458,1458,1458,1458,0
20250108,154600,249045915,1458,1458,1458,1458,0
20250108,154500,249045915,1458,1458,1458,1458,0
20250108,154400,249045915,1458,1458,1458,1458,0
20250108,154300,249045915,1458,1458,1458,1458,0
20250108,154200,249045915,1458,1458,1458,1458,0
20250108,154100,249045915,1458,1458,1458,1458,0
20250108,154000,249045915,1458,1458,1458,1458,0
20250108,153900,249045915,1458,1458,1458,1458,0
20250108,153800,249045915,1458,1458,1458,1458,0
20250108,153700,249045915,1458,1458,1458,1458,0
20250108,153600,249045915,1458,1458,1458,1458,0
20250108,153500,249045915,1458,1458,1458,1458,0
20250108,153400,249045915,1458,1458,1458,1458,0
20250108,153300,249045915,1458,1458,1458,1458,0
20250108,153200,249045915,1458,1458,1458,1458,0
20250108,153100,249045915,1458,1458,1458,1458,0
20250108,153000,249045915,1458,1458,1458,1458,5938
20250108,152900,240388311,1454,1454,1454,1454,0
20250108,152800,240388311,1454,1454,1454,1454,0
20250108,152700,240388311,1454,1454,1454,1454,0
20250108,152600,240388311,1454,1454,1454,1454,0
20250108,152500,240388311,1454,1454,1454,1454,0
20250108,152400,240388311,1454,1454,1454,1454,0
20250108,152300,240388311,1454,1454,1454,1454,0
20250108,152200,240388311,1454,1454,1454,1454,0
20250108,152100,240388311,1454,1454,1454,1454,0
20250108,152000,240388311,1454,1454,1454,1454,0
20250108,151900,240388311,1454,1455,1456,1454,656
20250108,151800,239433837,1455,1455,1455,1455,0
20250108,151700,239433837,1455,1455,1455,1455,647
20250108,151600,238492452,1457,1452,1457,1452,203
20250108,151500,238196696,1452,1452,1452,1452,100
20250108,151400,238051496,1458,1454,1458,1452,3248
20250108,151300,233320954,1454,1454,1454,1454,1
20250108,151200,233319500,1454,1452,1454,1452,8
20250108,151100,233307876,1454,1454,1454,1452,62
20250108,151000,233217730,1454,1454,1454,1452,49
20250108,150900,233146564,1454,1452,1454,1452,175
20250108,150800,232892434,1457,1457,1457,1457,0
20250108,150700,232892434,1457,1454,1457,1452,2898
20250108,150600,228682404,1456,1456,1456,1456,0
20250108,150500,228682404,1456,1456,1456,1456,1246
20250108,150400,226868228,1454,1455,1455,1454,200
20250108,150300,226577423,1458,1458,1458,1458,0
20250108,150200,226577423,1458,1458,1458,1458,0
20250108,150100,226577423,1458,1458,1458,1458,610
20250108,150000,225688043,1454,1454,1454,1454,0
20250108,145900,225688043,1454,1454,1454,1454,1
20250108,145800,225686589,1458,1458,1458,1458,452
20250108,145700,225027573,1458,1458,1458,1458,0
20250108,145600,225027573,1458,1458,1458,1458,32
20250108,145500,224980917,1453,1453,1453,1453,400
20250108,145400,224399717,1458,1458,1458,1458,1002
20250108,145300,222938801,1453,1455,1457,1453,2437
20250108,145200,219394222,1458,1458,1458,1458,0
20250108,145100,219394222,1458,1458,1458,1458,0
20250108,145000,219394222,1458,1458,1458,1458,0
20250108,144900,219394222,1458,1458,1458,1458,15
20250108,144800,219372352,1458,1453,1458,1452,1202
20250108,144700,217626742,1458,1458,1458,1458,0
20250108,144600,217626742,1458,1454,1458,1454,759
20250108,144500,216521952,1456,1459,1459,1456,857
20250108,144400,215274157,1458,1456,1458,1456,1515
20250108,144300,213067187,1456,1456,1457,1456,110
20250108,144200,212906983,1456,1453,1456,1453,3869
20250108,144100,207279709,1453,1452,1453,1452,4191
20250108,144000,201192906,1452,1451,1452,1451,642
20250108,143900,200261363,1451,1451,1451,1451,406
20250108,143800,199672257,1451,1451,1451,1451,1
20250108,143700,199670806,1451,1450,1451,1450,600
20250108,143600,198800516,1450,1448,1450,1448,6
20250108,143500,198791822,1450,1450,1450,1448,1094
20250108,143400,197206522,1450,1450,1450,1450,1
20250108,143300,197205072,1450,1450,1450,1450,0
20250108,143200,197205072,1450,1448,1450,1448,454
20250108,143100,196546952,1449,1449,1449,1449,0
20250108,143000,196546952,1449,1448,1449,1448,845
20250108,142900,195322892,1448,1448,1448,1448,742
20250108,142800,194248476,1448,1448,1448,1448,0
20250108,142700,194248476,1448,1448,1448,1448,413
20250108,142600,193650452,1448,1448,1448,1448,200
20250108,142500,193360852,1447,1447,1447,1447,300
20250108,142400,192926752,1449,1449,1449,1449,0
20250108,142300,192926752,1449,1449,1449,1449,0
20250108,142200,192926752,1449,1449,1449,1449,564
20250108,142100,192109516,1449,1449,1449,1449,0
20250108,142000,192109516,1449,1449,1449,1449,2
20250108,141900,192106618,1449,1449,1449,1449,356
20250108,141800,191590774,1449,1449,1449,1449,0
20250108,141700,191590774,1449,1449,1449,1449,370
20250108,141600,191054644,1449,1449,1449,1449,0
20250108,141500,191054644,1449,1449,1449,1449,0
20250108,141400,191054644,1449,1448,1450,1448,3011
20250108,141300,186691727,1449,1449,1449,1449,641
20250108,141200,185762918,1448,1448,1448,1448,500
20250108,141100,185038918,1448,1447,1448,1447,2
20250108,141000,185036023,1447,1447,1447,1447,405
20250108,140900,184449988,1441,1441,1441,1441,0
20250108,140800,184449988,1441,1447,1447,1441,1123
20250108,140700,182831007,1447,1447,1447,1447,566
20250108,140600,182012005,1447,1447,1447,1447,0
20250108,140500,182012005,1447,1441,1447,1441,21
20250108,140400,181981678,1447,1447,1447,1447,3
20250108,140300,181977337,1447,1447,1447,1447,644
20250108,140200,181045469,1447,1447,1447,1447,0
20250108,140100,181045469,1447,1447,1447,1447,0
20250108,140000,181045469,1447,1447,1447,1447,0
20250108,135900,181045469,1447,1446,1447,1446,562
20250108,135800,180232815,1447,1447,1447,1447,0
20250108,135700,180232815,1447,1447,1447,1447,0
20250108,135600,180232815,1447,1446,1447,1446,493
20250108,135500,179519455,1447,1447,1447,1447,10
20250108,135400,179504985,1446,1445,1446,1445,282
20250108,135300,179097223,1439,1439,1439,1439,10
20250108,135200,179082833,1439,1447,1447,1439,430
20250108,135100,178460703,1447,1447,1447,1447,0
20250108,135000,178460703,1447,1447,1447,1447,361
20250108,134900,177938336,1439,1446,1446,1439,58
20250108,134800,177854489,1439,1439,1439,1439,0
20250108,134700,177854489,1439,1445,1445,1439,386
20250108,134600,177296755,1439,1439,1439,1439,0
20250108,134500,177296755,1439,1439,1439,1439,0
20250108,134400,177296755,1439,1439,1439,1439,0
20250108,134300,177296755,1439,1445,1445,1439,574
20250108,134200,176467343,1445,1445,1445,1445,0
20250108,134100,176467343,1445,1445,1445,1445,50
20250108,134000,176395093,1446,1444,1446,1439,535
20250108,133900,175621506,1446,1446,1446,1446,1
20250108,133800,175620060,1445,1445,1445,1445,423
20250108,133700,175008825,1444,1445,1445,1444,20
20250108,133600,174979935,1445,1445,1445,1445,0
20250108,133500,174979935,1445,1444,1445,1444,431
20250108,133400,174357145,1444,1444,1444,1444,301
20250108,133300,173922501,1444,1441,1444,1441,918
20250108,133200,172597913,1440,1440,1440,1440,0
20250108,133100,172597913,1440,1440,1440,1440,205
20250108,133000,172302713,1440,1440,1440,1439,257
20250108,132900,171932636,1440,1440,1440,1440,0
20250108,132800,171932636,1440,1440,1440,1440,0
20250108,132700,171932636,1440,1440,1440,1440,0
20250108,132600,171932636,1440,1440,1440,1440,20
20250108,132500,171903836,1440,1440,1440,1440,0
20250108,132400,171903836,1440,1440,1440,1440,385
20250108,132300,171349436,1440,1440,1440,1440,0
20250108,132200,171349436,1440,1440,1440,1440,0
20250108,132100,171349436,1440,1440,1440,1440,6
20250108,132000,171340796,1441,1441,1441,1441,0
20250108,131900,171340796,1441,1441,1441,1441,0
20250108,131800,171340796,1441,1441,1441,1441,0
20250108,131700,171340796,1441,1441,1441,1441,1
20250108,131600,171339355,1439,1439,1439,1439,0
20250108,131500,171339355,1439,1440,1440,1439,2433
20250108,131400,167836886,1442,1442,1442,1442,0
20250108,131300,167836886,1442,1442,1442,1442,0
20250108,131200,167836886,1442,1442,1442,1442,0
20250108,131100,167836886,1442,1442,1442,1442,0
20250108,131000,167836886,1442,1442,1442,1442,11
20250108,130900,167821024,1442,1442,1442,1442,0
20250108,130800,167821024,1442,1444,1444,1442,2485
20250108,130700,164237644,1444,1442,1444,1442,548
20250108,130600,163447418,1442,1442,1442,1442,256
20250108,130500,163078266,1444,1444,1444,1444,0
20250108,130400,163078266,1444,1444,1444,1444,0
20250108,130300,163078266,1444,1444,1444,1444,0
20250108,130200,163078266,1444,1444,1444,1444,37
20250108,130100,163024838,1444,1441,1444,1441,3
20250108,130000,163020511,1439,1439,1439,1439,175
20250108,125900,162768686,1439,1439,1439,1439,0
20250108,125800,162768686,1439,1439,1439,1439,0
20250108,125700,162768686,1439,1439,1439,1439,475
20250108,125600,162085161,1443,1443,1443,1443,1
20250108,125500,162083718,1439,1439,1439,1439,50
20250108,125400,162011768,1439,1439,1439,1439,0
20250108,125300,162011768,1439,1439,1439,1439,25
20250108,125200,161975793,1439,1439,1439,1439,0
20250108,125100,161975793,1439,1439,1439,1439,0
20250108,125000,161975793,1439,1439,1439,1439,0
20250108,124900,161975793,1439,1439,1439,1439,5
20250108,124800,161968598,1439,1443,1443,1439,5
20250108,124700,161961394,1443,1443,1443,1443,2079
20250108,124600,158961397,1443,1443,1443,1443,0
20250108,124500,158961397,1443,1443,1443,1443,1
20250108,124400,158959954,1437,1437,1437,1437,0
20250108,124300,158959954,1437,1437,1437,1437,0
20250108,124200,158959954,1437,1437,1437,1437,15
20250108,124100,158938399,1443,1443,1443,1443,0
20250108,124000,158938399,1443,1443,1443,1443,0
20250108,123900,158938399,1443,1443,1443,1443,36
20250108,123800,158886451,1443,1443,1443,1443,0
20250108,123700,158886451,1443,1443,1443,1443,10
20250108,123600,158872021,1444,1445,1445,1444,10
20250108,123500,158857580,1445,1438,1445,1437,978
20250108,123400,157451383,1439,1439,1439,1439,10
20250108,123300,157436993,1439,1439,1439,1439,534
20250108,123200,156668567,1439,1439,1439,1439,0
20250108,123100,156668567,1439,1439,1439,1439,0
20250108,123000,156668567,1439,1439,1439,1439,252
20250108,122900,156305939,1440,1440,1440,1440,831
20250108,122800,155109299,1444,1444,1444,1444,1
20250108,122700,155107855,1441,1441,1441,1441,0
20250108,122600,155107855,1441,1442,1442,1441,521
20250108,122500,154357023,1442,1442,1442,1442,0
20250108,122400,154357023,1442,1442,1442,1442,2
20250108,122300,154354139,1442,1442,1442,1442,0
20250108,122200,154354139,1442,1442,1442,1442,78
20250108,122100,154241663,1442,1442,1442,1442,0
20250108,122000,154241663,1442,1442,1442,1442,0
20250108,121900,154241663,1442,1442,1442,1442,55
20250108,121800,154162353,1442,1442,1442,1442,0
20250108,121700,154162353,1442,1442,1442,1442,0
20250108,121600,154162353,1442,1442,1442,1442,0
20250108,121500,154162353,1442,1442,1442,1442,0
20250108,121400,154162353,1442,1442,1442,1442,0
20250108,121300,154162353,1442,1445,1445,1442,503
20250108,121200,153436997,1445,1445,1445,1445,0
20250108,121100,153436997,1445,1445,1445,1445,0
20250108,121000,153436997,1445,1445,1445,1445,20
20250108,120900,153408097,1448,1448,1448,1448,0
20250108,120800,153408097,1448,1448,1448,1448,0
20250108,120700,153408097,1448,1448,1448,1448,0
20250108,120600,153408097,1448,1448,1448,1448,1
20250108,120500,153406649,1442,1442,1442,1442,0
20250108,120400,153406649,1442,1442,1442,1442,3
20250108,120300,153402323,1442,1443,1443,1442,1535
20250108,120200,151187853,1444,1444,1444,1444,0
20250108,120100,151187853,1444,1444,1444,1444,0
20250108,120000,151187853,1444,1444,1444,1444,0
20250108,115900,151187853,1444,1444,1444,1444,366
20250108,115800,150659349,1449,1449,1449,1449,0
20250108,115700,150659349,1449,1449,1449,1449,3
20250108,115600,150655002,1448,1448,1448,1448,102
20250108,115500,150507306,1449,1449,1449,1449,0
20250108,115400,150507306,1449,1449,1449,1449,3
20250108,115300,150502959,1449,1449,1449,1449,11
20250108,115200,150487020,1449,1449,1449,1449,16
20250108,115100,150463836,1449,1445,1449,1444,967
20250108,115000,149066500,1444,1444,1444,1444,169
20250108,114900,148822464,1444,1444,1444,1444,0
20250108,114800,148822464,1444,1444,1444,1444,0
20250108,114700,148822464,1444,1444,1444,1444,0
20250108,114600,148822464,1444,1444,1444,1444,1
20250108,114500,148821020,1444,1444,1444,1444,20
20250108,114400,148792140,1444,1444,1444,1444,0
20250108,114300,148792140,1444,1446,1446,1444,7607
20250108,114200,137800052,1446,1446,1446,1446,0
20250108,114100,137800052,1446,1446,1446,1446,120
20250108,114000,137626532,1449,1449,1449,1449,15
20250108,113900,137604797,1449,1448,1449,1448,24
20250108,113800,137570044,1448,1448,1448,1448,0
20250108,113700,137570044,1448,1448,1448,1448,0
20250108,113600,137570044,1448,1448,1448,1448,13
20250108,113500,137551220,1445,1445,1445,1445,0
20250108,113400,137551220,1445,1445,1445,1445,0
20250108,113300,137551220,1445,1445,1445,1445,50
20250108,113200,137478970,1449,1449,1449,1449,3
20250108,113100,137474623,1447,1445,1447,1445,5166
20250108,113000,130009749,1447,1447,1447,1447,0
20250108,112900,130009749,1447,1447,1447,1447,44
20250108,112800,129946081,1448,1448,1448,1448,0
20250108,112700,129946081,1448,1448,1448,1448,1
20250108,112600,129944633,1445,1445,1445,1445,216
20250108,112500,129632513,1445,1447,1447,1445,223
20250108,112400,129310071,1448,1448,1448,1448,1
20250108,112300,129308623,1447,1447,1447,1447,25
20250108,112200,129272448,1447,1447,1447,1446,208
20250108,112100,128971622,1447,1447,1447,1447,82
20250108,112000,128852968,1449,1449,1449,1449,0
20250108,111900,128852968,1449,1449,1449,1449,0
20250108,111800,128852968,1449,1449,1449,1449,0
20250108,111700,128852968,1449,1448,1449,1448,51
20250108,111600,128779119,1448,1448,1448,1448,10
20250108,111500,128764639,1448,1448,1448,1448,0
20250108,111400,128764639,1448,1448,1448,1448,207
20250108,111300,128464903,1448,1448,1448,1448,0
20250108,111200,128464903,1448,1448,1448,1448,0
20250108,111100,128464903,1448,1448,1448,1448,0
20250108,111000,128464903,1448,1448,1448,1448,3
20250108,110900,128460559,1440,1448,1448,1440,1462
20250108,110800,126354568,1448,1447,1448,1447,1867
20250108,110700,123652316,1443,1443,1443,1443,0
20250108,110600,123652316,1443,1443,1443,1443,660
20250108,110500,122699936,1441,1441,1441,1441,0
20250108,110400,122699936,1441,1441,1441,1441,100
20250108,110300,122555836,1441,1443,1443,1441,814
20250108,110200,121382712,1446,1446,1446,1446,0
20250108,110100,121382712,1446,1446,1446,1446,100
20250108,110000,121238112,1447,1447,1447,1447,13
20250108,105900,121219301,1447,1447,1447,1447,11
20250108,105800,121203384,1447,1442,1447,1442,570
20250108,105700,120381094,1447,1447,1447,1447,100
20250108,105600,120236394,1447,1447,1447,1447,1
20250108,105500,120234947,1447,1446,1447,1446,2
20250108,105400,120232054,1447,1447,1447,1447,1
20250108,105300,120230607,1445,1445,1445,1445,86
20250108,105200,120106337,1445,1445,1445,1445,500
20250108,105100,119383837,1444,1444,1444,1444,100
20250108,105000,119239437,1444,1443,1444,1443,775
20250108,104900,118121111,1443,1443,1443,1443,0
20250108,104800,118121111,1443,1440,1443,1440,144
20250108,104700,117913451,1443,1443,1443,1443,200
20250108,104600,117624851,1443,1443,1445,1443,2463
20250108,104500,114070740,1445,1443,1445,1443,2638
20250108,104400,110263969,1443,1443,1443,1443,610
20250108,104300,109383739,1443,1441,1443,1441,122
20250108,104200,109207733,1443,1443,1443,1443,0
20250108,104100,109207733,1443,1442,1443,1441,1592
20250108,104000,106912019,1442,1442,1442,1442,300
20250108,103900,106479419,1442,1442,1442,1442,0
20250108,103800,106479419,1442,1442,1442,1442,1
20250108,103700,106477977,1442,1442,1442,1442,100
20250108,103600,106333777,1442,1442,1442,1442,150
20250108,103500,106117477,1442,1442,1442,1442,1
20250108,103400,106116035,1442,1442,1442,1442,0
20250108,103300,106116035,1442,1442,1442,1442,0
20250108,103200,106116035,1442,1442,1442,1442,311
20250108,103100,105667573,1442,1436,1442,1432,735
20250108,103000,104614387,1443,1443,1443,1443,3
20250108,102900,104610058,1433,1443,1443,1433,90
20250108,102800,104480928,1439,1439,1443,1439,331
20250108,102700,104004569,1439,1439,1439,1439,0
20250108,102600,104004569,1439,1439,1439,1439,50
20250108,102500,103932619,1439,1430,1439,1428,795
20250108,102400,102793960,1430,1436,1436,1430,90
20250108,102300,102664960,1436,1431,1436,1431,5220
20250108,102200,95189808,1431,1431,1431,1431,100
20250108,102100,95046708,1431,1430,1431,1430,18
20250108,102000,95020958,1431,1431,1431,1427,320
20250108,101900,94564278,1426,1426,1426,1426,0
20250108,101800,94564278,1426,1428,1428,1426,1556
20250108,101700,92344232,1431,1431,1431,1431,10
20250108,101600,92329922,1431,1431,1431,1431,0
20250108,101500,92329922,1431,1431,1431,1431,0
20250108,101400,92329922,1431,1427,1431,1427,104
20250108,101300,92181498,1432,1428,1432,1428,876
20250108,101200,90930480,1428,1432,1432,1428,5639
20250108,101100,82856632,1432,1432,1432,1432,0
20250108,101000,82856632,1432,1432,1432,1432,200
20250108,100900,82570232,1434,1434,1434,1431,136
20250108,100800,82375577,1435,1435,1435,1435,0
20250108,100700,82375577,1435,1434,1435,1434,7
20250108,100600,82365537,1435,1435,1435,1435,14
20250108,100500,82345447,1435,1437,1437,1435,10
20250108,100400,82331086,1437,1429,1437,1427,7012
20250108,100300,72318295,1438,1438,1438,1438,0
20250108,100200,72318295,1438,1438,1438,1438,11
20250108,100100,72302477,1438,1429,1438,1428,1130
20250108,100000,70688421,1429,1430,1430,1429,6000
20250108,095900,62110178,1439,1438,1439,1438,100
20250108,095800,61966356,1439,1439,1439,1439,0
20250108,095700,61966356,1439,1439,1439,1439,700
20250108,095600,60959056,1439,1432,1439,1430,2383
20250108,095500,57549454,1432,1432,1432,1432,0
20250108,095400,57549454,1432,1432,1432,1432,347
20250108,095300,57052550,1433,1434,1434,1433,648
20250108,095200,56123567,1434,1435,1435,1434,1530
20250108,095100,53928618,1435,1438,1438,1435,884
20250108,095000,52659008,1438,1438,1438,1438,700
20250108,094900,51652408,1438,1438,1438,1438,0
20250108,094800,51652408,1438,1438,1438,1438,160
20250108,094700,51422328,1438,1438,1438,1438,0
20250108,094600,51422328,1438,1438,1438,1438,286
20250108,094500,51011060,1439,1439,1439,1439,100
20250108,094400,50867160,1443,1443,1443,1443,82
20250108,094300,50748834,1443,1442,1443,1442,23
20250108,094200,50715647,1442,1442,1442,1442,8
20250108,094100,50704111,1442,1442,1442,1442,10
20250108,094000,50689691,1443,1443,1443,1443,0
20250108,093900,50689691,1443,1443,1443,1443,0
20250108,093800,50689691,1443,1439,1443,1439,219
20250108,093700,50374546,1439,1439,1439,1439,107
20250108,093600,50220573,1443,1441,1443,1439,807
20250108,093500,49058548,1441,1443,1443,1441,39
20250108,093400,49002333,1443,1443,1443,1443,0
20250108,093300,49002333,1443,1443,1443,1443,0
20250108,093200,49002333,1443,1443,1443,1443,10
20250108,093100,48987903,1443,1442,1443,1442,10
20250108,093000,48973474,1436,1436,1436,1436,50
20250108,092900,48901674,1444,1444,1444,1444,50
20250108,092800,48829474,1444,1444,1444,1444,0
20250108,092700,48829474,1444,1444,1444,1444,1
20250108,092600,48828030,1444,1444,1444,1444,1
20250108,092500,48826586,1443,1443,1444,1443,107
20250108,092400,48672184,1443,1443,1443,1443,43
20250108,092300,48610135,1444,1438,1444,1438,91
20250108,092200,48479271,1444,1444,1444,1444,10
20250108,092100,48464831,1444,1444,1444,1444,1
20250108,092000,48463387,1430,1436,1446,1430,817
20250108,091900,47293494,1446,1439,1446,1438,3925
20250108,091800,41619617,1445,1445,1446,1439,1951
20250108,091700,38798579,1446,1443,1446,1443,1011
20250108,091600,37339067,1442,1442,1443,1442,2024
20250108,091500,34420457,1442,1437,1443,1432,1996
20250108,091400,31549954,1437,1434,1437,1429,403
20250108,091300,30972506,1435,1428,1437,1428,123
20250108,091200,30796551,1437,1437,1437,1429,1013
20250108,091100,29348870,1437,1430,1437,1429,4138
20250108,091000,23433864,1430,1438,1438,1430,1552
20250108,090900,21213177,1440,1432,1440,1432,30
20250108,090800,21170209,1442,1442,1442,1442,11
20250108,090700,21154347,1432,1434,1442,1432,40
20250108,090600,21097049,1445,1445,1445,1445,0
20250108,090500,21097049,1445,1433,1445,1433,2814
20250108,090400,17062873,1434,1445,1445,1434,4508
20250108,090300,10597301,1447,1447,1447,1447,0
20250108,090200,10597301,1447,1434,1447,1427,2135
20250108,090100,7535509,1434,1449,1449,1433,1279
20250108,090000,5697826,1442,1450,1450,1442,3931