KissMeData/254120/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,205600,63743094,1334,1334,1334,1334,4979
20250121,205500,63743094,1334,1334,1334,1334,0
20250121,205400,63743094,1334,1334,1334,1334,0
20250121,205300,63743094,1334,1334,1334,1334,0
20250121,205200,63743094,1334,1334,1334,1334,0
20250121,205100,63743094,1334,1334,1334,1334,0
20250121,205000,63743094,1334,1334,1334,1334,0
20250121,204900,63743094,1334,1334,1334,1334,0
20250121,204800,63743094,1334,1334,1334,1334,0
20250121,204700,63743094,1334,1334,1334,1334,0
20250121,204600,63743094,1334,1334,1334,1334,0
20250121,204500,63743094,1334,1334,1334,1334,0
20250121,204400,63743094,1334,1334,1334,1334,0
20250121,204300,63743094,1334,1334,1334,1334,0
20250121,204200,63743094,1334,1334,1334,1334,0
20250121,204100,63743094,1334,1334,1334,1334,0
20250121,204000,63743094,1334,1334,1334,1334,0
20250121,203900,63743094,1334,1334,1334,1334,0
20250121,203800,63743094,1334,1334,1334,1334,0
20250121,203700,63743094,1334,1334,1334,1334,0
20250121,203600,63743094,1334,1334,1334,1334,0
20250121,203500,63743094,1334,1334,1334,1334,0
20250121,203400,63743094,1334,1334,1334,1334,0
20250121,203300,63743094,1334,1334,1334,1334,0
20250121,203200,63743094,1334,1334,1334,1334,0
20250121,203100,63743094,1334,1334,1334,1334,0
20250121,203000,63743094,1334,1334,1334,1334,0
20250121,202900,63743094,1334,1334,1334,1334,0
20250121,202800,63743094,1334,1334,1334,1334,0
20250121,202700,63743094,1334,1334,1334,1334,0
20250121,202600,63743094,1334,1334,1334,1334,4979
20250121,202500,63743094,1334,1334,1334,1334,0
20250121,202400,63743094,1334,1334,1334,1334,0
20250121,202300,63743094,1334,1334,1334,1334,0
20250121,202200,63743094,1334,1334,1334,1334,0
20250121,202100,63743094,1334,1334,1334,1334,0
20250121,202000,63743094,1334,1334,1334,1334,0
20250121,201900,63743094,1334,1334,1334,1334,0
20250121,201800,63743094,1334,1334,1334,1334,0
20250121,201700,63743094,1334,1334,1334,1334,0
20250121,201600,63743094,1334,1334,1334,1334,0
20250121,201500,63743094,1334,1334,1334,1334,0
20250121,201400,63743094,1334,1334,1334,1334,0
20250121,201300,63743094,1334,1334,1334,1334,0
20250121,201200,63743094,1334,1334,1334,1334,0
20250121,201100,63743094,1334,1334,1334,1334,0
20250121,201000,63743094,1334,1334,1334,1334,0
20250121,200900,63743094,1334,1334,1334,1334,0
20250121,200800,63743094,1334,1334,1334,1334,0
20250121,200700,63743094,1334,1334,1334,1334,0
20250121,200600,63743094,1334,1334,1334,1334,0
20250121,200500,63743094,1334,1334,1334,1334,0
20250121,200400,63743094,1334,1334,1334,1334,0
20250121,200300,63743094,1334,1334,1334,1334,0
20250121,200200,63743094,1334,1334,1334,1334,0
20250121,200100,63743094,1334,1334,1334,1334,0
20250121,200000,63743094,1334,1334,1334,1334,0
20250121,195900,63743094,1334,1334,1334,1334,0
20250121,195800,63743094,1334,1334,1334,1334,0
20250121,195700,63743094,1334,1334,1334,1334,0
20250121,195600,63743094,1334,1334,1334,1334,4979
20250121,195500,63743094,1334,1334,1334,1334,0
20250121,195400,63743094,1334,1334,1334,1334,0
20250121,195300,63743094,1334,1334,1334,1334,0
20250121,195200,63743094,1334,1334,1334,1334,0
20250121,195100,63743094,1334,1334,1334,1334,0
20250121,195000,63743094,1334,1334,1334,1334,0
20250121,194900,63743094,1334,1334,1334,1334,0
20250121,194800,63743094,1334,1334,1334,1334,0
20250121,194700,63743094,1334,1334,1334,1334,0
20250121,194600,63743094,1334,1334,1334,1334,0
20250121,194500,63743094,1334,1334,1334,1334,0
20250121,194400,63743094,1334,1334,1334,1334,0
20250121,194300,63743094,1334,1334,1334,1334,0
20250121,194200,63743094,1334,1334,1334,1334,0
20250121,194100,63743094,1334,1334,1334,1334,0
20250121,194000,63743094,1334,1334,1334,1334,0
20250121,193900,63743094,1334,1334,1334,1334,0
20250121,193800,63743094,1334,1334,1334,1334,0
20250121,193700,63743094,1334,1334,1334,1334,0
20250121,193600,63743094,1334,1334,1334,1334,0
20250121,193500,63743094,1334,1334,1334,1334,0
20250121,193400,63743094,1334,1334,1334,1334,0
20250121,193300,63743094,1334,1334,1334,1334,0
20250121,193200,63743094,1334,1334,1334,1334,0
20250121,193100,63743094,1334,1334,1334,1334,0
20250121,193000,63743094,1334,1334,1334,1334,0
20250121,192900,63743094,1334,1334,1334,1334,0
20250121,192800,63743094,1334,1334,1334,1334,0
20250121,192700,63743094,1334,1334,1334,1334,0
20250121,192600,63743094,1334,1334,1334,1334,4979
20250121,192500,63743094,1334,1334,1334,1334,0
20250121,192400,63743094,1334,1334,1334,1334,0
20250121,192300,63743094,1334,1334,1334,1334,0
20250121,192200,63743094,1334,1334,1334,1334,0
20250121,192100,63743094,1334,1334,1334,1334,0
20250121,192000,63743094,1334,1334,1334,1334,0
20250121,191900,63743094,1334,1334,1334,1334,0
20250121,191800,63743094,1334,1334,1334,1334,0
20250121,191700,63743094,1334,1334,1334,1334,0
20250121,191600,63743094,1334,1334,1334,1334,0
20250121,191500,63743094,1334,1334,1334,1334,0
20250121,191400,63743094,1334,1334,1334,1334,0
20250121,191300,63743094,1334,1334,1334,1334,0
20250121,191200,63743094,1334,1334,1334,1334,0
20250121,191100,63743094,1334,1334,1334,1334,0
20250121,191000,63743094,1334,1334,1334,1334,0
20250121,190900,63743094,1334,1334,1334,1334,0
20250121,190800,63743094,1334,1334,1334,1334,0
20250121,190700,63743094,1334,1334,1334,1334,0
20250121,190600,63743094,1334,1334,1334,1334,0
20250121,190500,63743094,1334,1334,1334,1334,0
20250121,190400,63743094,1334,1334,1334,1334,0
20250121,190300,63743094,1334,1334,1334,1334,0
20250121,190200,63743094,1334,1334,1334,1334,0
20250121,190100,63743094,1334,1334,1334,1334,0
20250121,190000,63743094,1334,1334,1334,1334,0
20250121,185900,63743094,1334,1334,1334,1334,0
20250121,185800,63743094,1334,1334,1334,1334,0
20250121,185700,63743094,1334,1334,1334,1334,0
20250121,185600,63743094,1334,1334,1334,1334,4979
20250121,185500,63743094,1334,1334,1334,1334,0
20250121,185400,63743094,1334,1334,1334,1334,0
20250121,185300,63743094,1334,1334,1334,1334,0
20250121,185200,63743094,1334,1334,1334,1334,0
20250121,185100,63743094,1334,1334,1334,1334,0
20250121,185000,63743094,1334,1334,1334,1334,0
20250121,184900,63743094,1334,1334,1334,1334,0
20250121,184800,63743094,1334,1334,1334,1334,0
20250121,184700,63743094,1334,1334,1334,1334,0
20250121,184600,63743094,1334,1334,1334,1334,0
20250121,184500,63743094,1334,1334,1334,1334,0
20250121,184400,63743094,1334,1334,1334,1334,0
20250121,184300,63743094,1334,1334,1334,1334,0
20250121,184200,63743094,1334,1334,1334,1334,0
20250121,184100,63743094,1334,1334,1334,1334,0
20250121,184000,63743094,1334,1334,1334,1334,0
20250121,183900,63743094,1334,1334,1334,1334,0
20250121,183800,63743094,1334,1334,1334,1334,0
20250121,183700,63743094,1334,1334,1334,1334,0
20250121,183600,63743094,1334,1334,1334,1334,0
20250121,183500,63743094,1334,1334,1334,1334,0
20250121,183400,63743094,1334,1334,1334,1334,0
20250121,183300,63743094,1334,1334,1334,1334,0
20250121,183200,63743094,1334,1334,1334,1334,0
20250121,183100,63743094,1334,1334,1334,1334,0
20250121,183000,63743094,1334,1334,1334,1334,0
20250121,182900,63743094,1334,1334,1334,1334,0
20250121,182800,63743094,1334,1334,1334,1334,0
20250121,182700,63743094,1334,1334,1334,1334,0
20250121,182600,63743094,1334,1334,1334,1334,4979
20250121,182500,63743094,1334,1334,1334,1334,0
20250121,182400,63743094,1334,1334,1334,1334,0
20250121,182300,63743094,1334,1334,1334,1334,0
20250121,182200,63743094,1334,1334,1334,1334,0
20250121,182100,63743094,1334,1334,1334,1334,0
20250121,182000,63743094,1334,1334,1334,1334,0
20250121,181900,63743094,1334,1334,1334,1334,0
20250121,181800,63743094,1334,1334,1334,1334,0
20250121,181700,63743094,1334,1334,1334,1334,0
20250121,181600,63743094,1334,1334,1334,1334,0
20250121,181500,63743094,1334,1334,1334,1334,0
20250121,181400,63743094,1334,1334,1334,1334,0
20250121,181300,63743094,1334,1334,1334,1334,0
20250121,181200,63743094,1334,1334,1334,1334,0
20250121,181100,63743094,1334,1334,1334,1334,0
20250121,181000,63743094,1334,1334,1334,1334,0
20250121,180900,63743094,1334,1334,1334,1334,0
20250121,180800,63743094,1334,1334,1334,1334,0
20250121,180700,63743094,1334,1334,1334,1334,0
20250121,180600,63743094,1334,1334,1334,1334,0
20250121,180500,63743094,1334,1334,1334,1334,0
20250121,180400,63743094,1334,1334,1334,1334,0
20250121,180300,63743094,1334,1334,1334,1334,0
20250121,180200,63743094,1334,1334,1334,1334,0
20250121,180100,63743094,1334,1334,1334,1334,0
20250121,180000,63743094,1334,1334,1334,1334,0
20250121,175900,63743094,1334,1334,1334,1334,0
20250121,175800,63743094,1334,1334,1334,1334,0
20250121,175700,63743094,1334,1334,1334,1334,0
20250121,175600,63743094,1334,1334,1334,1334,4979
20250121,175500,63743094,1334,1334,1334,1334,0
20250121,175400,63743094,1334,1334,1334,1334,0
20250121,175300,63743094,1334,1334,1334,1334,0
20250121,175200,63743094,1334,1334,1334,1334,0
20250121,175100,63743094,1334,1334,1334,1334,0
20250121,175000,63743094,1334,1334,1334,1334,0
20250121,174900,63743094,1334,1334,1334,1334,0
20250121,174800,63743094,1334,1334,1334,1334,0
20250121,174700,63743094,1334,1334,1334,1334,0
20250121,174600,63743094,1334,1334,1334,1334,0
20250121,174500,63743094,1334,1334,1334,1334,0
20250121,174400,63743094,1334,1334,1334,1334,0
20250121,174300,63743094,1334,1334,1334,1334,0
20250121,174200,63743094,1334,1334,1334,1334,0
20250121,174100,63743094,1334,1334,1334,1334,0
20250121,174000,63743094,1334,1334,1334,1334,0
20250121,173900,63743094,1334,1334,1334,1334,0
20250121,173800,63743094,1334,1334,1334,1334,0
20250121,173700,63743094,1334,1334,1334,1334,0
20250121,173600,63743094,1334,1334,1334,1334,0
20250121,173500,63743094,1334,1334,1334,1334,0
20250121,173400,63743094,1334,1334,1334,1334,0
20250121,173300,63743094,1334,1334,1334,1334,0
20250121,173200,63743094,1334,1334,1334,1334,0
20250121,173100,63743094,1334,1334,1334,1334,0
20250121,173000,63743094,1334,1334,1334,1334,0
20250121,172900,63743094,1334,1334,1334,1334,0
20250121,172800,63743094,1334,1334,1334,1334,0
20250121,172700,63743094,1334,1334,1334,1334,0
20250121,172600,63743094,1334,1334,1334,1334,4979
20250121,172500,63743094,1334,1334,1334,1334,0
20250121,172400,63743094,1334,1334,1334,1334,0
20250121,172300,63743094,1334,1334,1334,1334,0
20250121,172200,63743094,1334,1334,1334,1334,0
20250121,172100,63743094,1334,1334,1334,1334,0
20250121,172000,63743094,1334,1334,1334,1334,0
20250121,171900,63743094,1334,1334,1334,1334,0
20250121,171800,63743094,1334,1334,1334,1334,0
20250121,171700,63743094,1334,1334,1334,1334,0
20250121,171600,63743094,1334,1334,1334,1334,0
20250121,171500,63743094,1334,1334,1334,1334,0
20250121,171400,63743094,1334,1334,1334,1334,0
20250121,171300,63743094,1334,1334,1334,1334,0
20250121,171200,63743094,1334,1334,1334,1334,0
20250121,171100,63743094,1334,1334,1334,1334,0
20250121,171000,63743094,1334,1334,1334,1334,0
20250121,170900,63743094,1334,1334,1334,1334,0
20250121,170800,63743094,1334,1334,1334,1334,0
20250121,170700,63743094,1334,1334,1334,1334,0
20250121,170600,63743094,1334,1334,1334,1334,0
20250121,170500,63743094,1334,1334,1334,1334,0
20250121,170400,63743094,1334,1334,1334,1334,0
20250121,170300,63743094,1334,1334,1334,1334,0
20250121,170200,63743094,1334,1334,1334,1334,0
20250121,170100,63743094,1334,1334,1334,1334,0
20250121,170000,63743094,1334,1334,1334,1334,0
20250121,165900,63743094,1334,1334,1334,1334,0
20250121,165800,63743094,1334,1334,1334,1334,0
20250121,165700,63743094,1334,1334,1334,1334,0
20250121,165600,63743094,1334,1334,1334,1334,4979
20250121,165500,63743094,1334,1334,1334,1334,0
20250121,165400,63743094,1334,1334,1334,1334,0
20250121,165300,63743094,1334,1334,1334,1334,0
20250121,165200,63743094,1334,1334,1334,1334,0
20250121,165100,63743094,1334,1334,1334,1334,0
20250121,165000,63743094,1334,1334,1334,1334,0
20250121,164900,63743094,1334,1334,1334,1334,0
20250121,164800,63743094,1334,1334,1334,1334,0
20250121,164700,63743094,1334,1334,1334,1334,0
20250121,164600,63743094,1334,1334,1334,1334,0
20250121,164500,63743094,1334,1334,1334,1334,0
20250121,164400,63743094,1334,1334,1334,1334,0
20250121,164300,63743094,1334,1334,1334,1334,0
20250121,164200,63743094,1334,1334,1334,1334,0
20250121,164100,63743094,1334,1334,1334,1334,0
20250121,164000,63743094,1334,1334,1334,1334,0
20250121,163900,63743094,1334,1334,1334,1334,0
20250121,163800,63743094,1334,1334,1334,1334,0
20250121,163700,63743094,1334,1334,1334,1334,0
20250121,163600,63743094,1334,1334,1334,1334,0
20250121,163500,63743094,1334,1334,1334,1334,0
20250121,163400,63743094,1334,1334,1334,1334,0
20250121,163300,63743094,1334,1334,1334,1334,0
20250121,163200,63743094,1334,1334,1334,1334,0
20250121,163100,63743094,1334,1334,1334,1334,0
20250121,163000,63743094,1334,1334,1334,1334,0
20250121,162900,63743094,1334,1334,1334,1334,0
20250121,162800,63743094,1334,1334,1334,1334,0
20250121,162700,63743094,1334,1334,1334,1334,0
20250121,162600,63743094,1334,1334,1334,1334,4979
20250121,162500,63743094,1334,1334,1334,1334,0
20250121,162400,63743094,1334,1334,1334,1334,0
20250121,162300,63743094,1334,1334,1334,1334,0
20250121,162200,63743094,1334,1334,1334,1334,0
20250121,162100,63743094,1334,1334,1334,1334,0
20250121,162000,63743094,1334,1334,1334,1334,0
20250121,161900,63743094,1334,1334,1334,1334,0
20250121,161800,63743094,1334,1334,1334,1334,0
20250121,161700,63743094,1334,1334,1334,1334,0
20250121,161600,63743094,1334,1334,1334,1334,0
20250121,161500,63743094,1334,1334,1334,1334,0
20250121,161400,63743094,1334,1334,1334,1334,0
20250121,161300,63743094,1334,1334,1334,1334,0
20250121,161200,63743094,1334,1334,1334,1334,0
20250121,161100,63743094,1334,1334,1334,1334,0
20250121,161000,63743094,1334,1334,1334,1334,0
20250121,160900,63743094,1334,1334,1334,1334,0
20250121,160800,63743094,1334,1334,1334,1334,0
20250121,160700,63743094,1334,1334,1334,1334,0
20250121,160600,63743094,1334,1334,1334,1334,0
20250121,160500,63743094,1334,1334,1334,1334,0
20250121,160400,63743094,1334,1334,1334,1334,0
20250121,160300,63743094,1334,1334,1334,1334,0
20250121,160200,63743094,1334,1334,1334,1334,0
20250121,160100,63743094,1334,1334,1334,1334,0
20250121,160000,63743094,1334,1334,1334,1334,0
20250121,155900,63743094,1334,1334,1334,1334,0
20250121,155800,63743094,1334,1334,1334,1334,0
20250121,155700,63743094,1334,1334,1334,1334,0
20250121,155600,63743094,1334,1334,1334,1334,4979
20250121,155500,63743094,1334,1334,1334,1334,0
20250121,155400,63743094,1334,1334,1334,1334,0
20250121,155300,63743094,1334,1334,1334,1334,0
20250121,155200,63743094,1334,1334,1334,1334,0
20250121,155100,63743094,1334,1334,1334,1334,0
20250121,155000,63743094,1334,1334,1334,1334,0
20250121,154900,63743094,1334,1334,1334,1334,0
20250121,154800,63743094,1334,1334,1334,1334,0
20250121,154700,63743094,1334,1334,1334,1334,0
20250121,154600,63743094,1334,1334,1334,1334,0
20250121,154500,63743094,1334,1334,1334,1334,0
20250121,154400,63743094,1334,1334,1334,1334,0
20250121,154300,63743094,1334,1334,1334,1334,0
20250121,154200,63743094,1334,1334,1334,1334,0
20250121,154100,63743094,1334,1334,1334,1334,0
20250121,154000,63743094,1334,1334,1334,1334,0
20250121,153900,63743094,1334,1334,1334,1334,0
20250121,153800,63743094,1334,1334,1334,1334,0
20250121,153700,63743094,1334,1334,1334,1334,0
20250121,153600,63743094,1334,1334,1334,1334,0
20250121,153500,63743094,1334,1334,1334,1334,0
20250121,153400,63743094,1334,1334,1334,1334,0
20250121,153300,63743094,1334,1334,1334,1334,0
20250121,153200,63743094,1334,1334,1334,1334,0
20250121,153100,63743094,1334,1334,1334,1334,0
20250121,153000,63743094,1334,1334,1334,1334,4979
20250121,152900,57101108,1335,1335,1335,1335,0
20250121,152800,57101108,1335,1335,1335,1335,0
20250121,152700,57101108,1335,1335,1335,1335,0
20250121,152600,57101108,1335,1335,1335,1335,0
20250121,152500,57101108,1335,1335,1335,1335,0
20250121,152400,57101108,1335,1335,1335,1335,0
20250121,152300,57101108,1335,1335,1335,1335,0
20250121,152200,57101108,1335,1335,1335,1335,0
20250121,152100,57101108,1335,1335,1335,1335,0
20250121,152000,57101108,1335,1335,1335,1335,0
20250121,151900,57101108,1335,1335,1335,1335,0
20250121,151800,57101108,1335,1335,1335,1335,0
20250121,151700,57101108,1335,1335,1335,1335,0
20250121,151600,57101108,1335,1335,1335,1335,2
20250121,151500,57098438,1335,1335,1335,1335,0
20250121,151400,57098438,1335,1335,1335,1335,0
20250121,151300,57098438,1335,1335,1335,1335,2
20250121,151200,57095768,1334,1334,1334,1334,0
20250121,151100,57095768,1334,1334,1334,1334,0
20250121,151000,57095768,1334,1335,1335,1334,37
20250121,150900,57046408,1334,1334,1334,1334,0
20250121,150800,57046408,1334,1334,1334,1334,0
20250121,150700,57046408,1334,1334,1334,1334,1100
20250121,150600,55579008,1334,1334,1334,1334,0
20250121,150500,55579008,1334,1334,1334,1334,500
20250121,150400,54912008,1335,1335,1335,1335,0
20250121,150300,54912008,1335,1335,1335,1335,0
20250121,150200,54912008,1335,1334,1335,1334,1016
20250121,150100,53556656,1335,1335,1335,1335,0
20250121,150000,53556656,1335,1335,1335,1335,0
20250121,145900,53556656,1335,1335,1335,1335,11
20250121,145800,53541971,1335,1335,1335,1335,0
20250121,145700,53541971,1335,1335,1335,1335,2
20250121,145600,53539301,1335,1335,1335,1335,0
20250121,145500,53539301,1335,1335,1335,1335,1
20250121,145400,53537966,1335,1335,1335,1335,0
20250121,145300,53537966,1335,1335,1335,1335,6
20250121,145200,53529956,1335,1335,1335,1335,0
20250121,145100,53529956,1335,1335,1335,1335,705
20250121,145000,52588781,1335,1335,1335,1335,1000
20250121,144900,51253781,1339,1339,1339,1339,0
20250121,144800,51253781,1339,1339,1339,1339,0
20250121,144700,51253781,1339,1339,1339,1339,0
20250121,144600,51253781,1339,1335,1339,1335,152
20250121,144500,51050857,1339,1339,1339,1339,0
20250121,144400,51050857,1339,1339,1339,1339,0
20250121,144300,51050857,1339,1339,1339,1339,0
20250121,144200,51050857,1339,1339,1339,1339,7
20250121,144100,51041484,1335,1335,1335,1335,0
20250121,144000,51041484,1335,1335,1335,1335,0
20250121,143900,51041484,1335,1336,1336,1335,215
20250121,143800,50754449,1336,1336,1336,1336,1
20250121,143700,50753113,1341,1341,1341,1341,0
20250121,143600,50753113,1341,1341,1341,1341,0
20250121,143500,50753113,1341,1341,1341,1341,0
20250121,143400,50753113,1341,1341,1341,1341,0
20250121,143300,50753113,1341,1341,1341,1341,0
20250121,143200,50753113,1341,1341,1341,1341,300
20250121,143100,50350813,1341,1341,1341,1341,0
20250121,143000,50350813,1341,1340,1341,1340,745
20250121,142900,49351788,1341,1341,1341,1341,0
20250121,142800,49351788,1341,1341,1341,1341,0
20250121,142700,49351788,1341,1341,1341,1341,0
20250121,142600,49351788,1341,1341,1341,1341,0
20250121,142500,49351788,1341,1341,1341,1341,0
20250121,142400,49351788,1341,1341,1341,1341,0
20250121,142300,49351788,1341,1341,1341,1341,0
20250121,142200,49351788,1341,1341,1341,1341,0
20250121,142100,49351788,1341,1341,1341,1341,0
20250121,142000,49351788,1341,1341,1341,1341,0
20250121,141900,49351788,1341,1340,1341,1340,200
20250121,141800,49083598,1341,1341,1341,1341,0
20250121,141700,49083598,1341,1341,1341,1341,0
20250121,141600,49083598,1341,1341,1341,1341,0
20250121,141500,49083598,1341,1341,1341,1341,0
20250121,141400,49083598,1341,1341,1341,1341,0
20250121,141300,49083598,1341,1341,1341,1341,0
20250121,141200,49083598,1341,1341,1341,1341,0
20250121,141100,49083598,1341,1341,1341,1341,0
20250121,141000,49083598,1341,1336,1341,1334,756
20250121,140900,48075020,1341,1340,1341,1340,746
20250121,140800,47074940,1340,1339,1340,1339,927
20250121,140700,45832792,1335,1335,1335,1335,0
20250121,140600,45832792,1335,1335,1335,1335,578
20250121,140500,45061162,1335,1335,1335,1335,1
20250121,140400,45059827,1335,1335,1335,1335,2
20250121,140300,45057157,1335,1335,1335,1335,1
20250121,140200,45055822,1334,1334,1334,1334,10
20250121,140100,45042482,1334,1334,1334,1334,0
20250121,140000,45042482,1334,1334,1334,1334,0
20250121,135900,45042482,1334,1334,1334,1334,0
20250121,135800,45042482,1334,1334,1334,1334,0
20250121,135700,45042482,1334,1334,1334,1334,0
20250121,135600,45042482,1334,1334,1334,1334,1803
20250121,135500,42637280,1334,1334,1334,1334,0
20250121,135400,42637280,1334,1334,1334,1334,0
20250121,135300,42637280,1334,1334,1334,1334,0
20250121,135200,42637280,1334,1334,1334,1334,0
20250121,135100,42637280,1334,1334,1334,1334,0
20250121,135000,42637280,1334,1334,1334,1334,0
20250121,134900,42637280,1334,1334,1334,1334,1
20250121,134800,42635946,1332,1332,1332,1332,0
20250121,134700,42635946,1332,1332,1332,1332,0
20250121,134600,42635946,1332,1332,1332,1332,0
20250121,134500,42635946,1332,1332,1332,1332,19
20250121,134400,42610638,1334,1334,1334,1334,0
20250121,134300,42610638,1334,1334,1334,1334,0
20250121,134200,42610638,1334,1334,1334,1334,0
20250121,134100,42610638,1334,1334,1334,1334,0
20250121,134000,42610638,1334,1334,1334,1334,0
20250121,133900,42610638,1334,1334,1334,1334,0
20250121,133800,42610638,1334,1334,1334,1334,0
20250121,133700,42610638,1334,1334,1334,1334,0
20250121,133600,42610638,1334,1334,1334,1334,0
20250121,133500,42610638,1334,1332,1334,1332,100
20250121,133400,42477300,1325,1325,1325,1325,492
20250121,133300,41825400,1325,1325,1325,1325,8
20250121,133200,41814800,1322,1322,1322,1322,0
20250121,133100,41814800,1322,1322,1322,1322,0
20250121,133000,41814800,1322,1324,1324,1322,2500
20250121,132900,38509775,1324,1324,1324,1324,40
20250121,132800,38456815,1324,1324,1324,1324,0
20250121,132700,38456815,1324,1324,1324,1324,0
20250121,132600,38456815,1324,1324,1324,1324,0
20250121,132500,38456815,1324,1324,1324,1324,0
20250121,132400,38456815,1324,1324,1324,1324,0
20250121,132300,38456815,1324,1324,1324,1324,0
20250121,132200,38456815,1324,1324,1324,1324,0
20250121,132100,38456815,1324,1324,1324,1324,0
20250121,132000,38456815,1324,1324,1324,1324,1
20250121,131900,38455491,1324,1324,1324,1324,0
20250121,131800,38455491,1324,1324,1324,1324,100
20250121,131700,38323091,1324,1324,1324,1324,0
20250121,131600,38323091,1324,1324,1324,1324,2
20250121,131500,38320443,1324,1324,1324,1324,0
20250121,131400,38320443,1324,1324,1324,1324,0
20250121,131300,38320443,1324,1324,1324,1324,67
20250121,131200,38231735,1325,1325,1325,1325,0
20250121,131100,38231735,1325,1325,1325,1325,1
20250121,131000,38230410,1323,1325,1325,1323,103
20250121,130900,38093937,1325,1325,1325,1325,0
20250121,130800,38093937,1325,1325,1325,1325,0
20250121,130700,38093937,1325,1325,1325,1325,0
20250121,130600,38093937,1325,1325,1325,1325,7
20250121,130500,38084662,1325,1331,1332,1325,17
20250121,130400,38062061,1334,1334,1334,1334,0
20250121,130300,38062061,1334,1334,1334,1334,0
20250121,130200,38062061,1334,1334,1334,1334,0
20250121,130100,38062061,1334,1334,1334,1334,0
20250121,130000,38062061,1334,1334,1334,1334,0
20250121,125900,38062061,1334,1333,1334,1333,100
20250121,125800,37928752,1321,1321,1321,1321,18
20250121,125700,37904974,1320,1320,1320,1320,0
20250121,125600,37904974,1320,1320,1320,1320,0
20250121,125500,37904974,1320,1324,1324,1320,111
20250121,125400,37758332,1334,1334,1334,1334,0
20250121,125300,37758332,1334,1334,1334,1334,0
20250121,125200,37758332,1334,1334,1334,1334,0
20250121,125100,37758332,1334,1334,1334,1334,0
20250121,125000,37758332,1334,1334,1334,1334,0
20250121,124900,37758332,1334,1332,1334,1332,100
20250121,124800,37625023,1332,1332,1332,1332,0
20250121,124700,37625023,1332,1332,1332,1332,0
20250121,124600,37625023,1332,1332,1332,1332,0
20250121,124500,37625023,1332,1332,1332,1332,0
20250121,124400,37625023,1332,1332,1332,1332,0
20250121,124300,37625023,1332,1332,1332,1332,0
20250121,124200,37625023,1332,1332,1332,1332,0
20250121,124100,37625023,1332,1332,1332,1332,0
20250121,124000,37625023,1332,1332,1332,1332,0
20250121,123900,37625023,1332,1332,1332,1332,0
20250121,123800,37625023,1332,1332,1332,1332,0
20250121,123700,37625023,1332,1332,1332,1332,10
20250121,123600,37611703,1320,1320,1320,1320,0
20250121,123500,37611703,1320,1322,1322,1320,564
20250121,123400,36866565,1326,1326,1326,1326,1184
20250121,123300,35296581,1326,1326,1326,1326,10
20250121,123200,35283321,1333,1333,1333,1333,0
20250121,123100,35283321,1333,1333,1333,1333,0
20250121,123000,35283321,1333,1333,1333,1333,0
20250121,122900,35283321,1333,1333,1333,1333,0
20250121,122800,35283321,1333,1333,1333,1333,0
20250121,122700,35283321,1333,1333,1333,1333,1
20250121,122600,35281988,1333,1333,1333,1333,0
20250121,122500,35281988,1333,1333,1333,1333,1
20250121,122400,35280655,1333,1333,1333,1333,0
20250121,122300,35280655,1333,1333,1333,1333,100
20250121,122200,35147355,1333,1333,1333,1333,0
20250121,122100,35147355,1333,1333,1333,1333,0
20250121,122000,35147355,1333,1333,1333,1333,10
20250121,121900,35134025,1333,1334,1334,1333,7
20250121,121800,35124689,1334,1334,1334,1334,0
20250121,121700,35124689,1334,1334,1334,1334,0
20250121,121600,35124689,1334,1334,1334,1334,11
20250121,121500,35110015,1326,1326,1326,1326,0
20250121,121400,35110015,1326,1326,1326,1326,0
20250121,121300,35110015,1326,1326,1326,1326,0
20250121,121200,35110015,1326,1326,1326,1326,0
20250121,121100,35110015,1326,1326,1326,1326,0
20250121,121000,35110015,1326,1326,1326,1326,91
20250121,120900,34989349,1326,1326,1326,1326,1
20250121,120800,34988023,1325,1325,1325,1325,2
20250121,120700,34985373,1326,1326,1326,1326,8
20250121,120600,34974765,1325,1325,1325,1325,78
20250121,120500,34871415,1335,1335,1335,1335,0
20250121,120400,34871415,1335,1335,1335,1335,0
20250121,120300,34871415,1335,1335,1335,1335,0
20250121,120200,34871415,1335,1335,1335,1335,0
20250121,120100,34871415,1335,1335,1335,1335,0
20250121,120000,34871415,1335,1335,1335,1335,0
20250121,115900,34871415,1335,1335,1335,1335,0
20250121,115800,34871415,1335,1335,1335,1335,0
20250121,115700,34871415,1335,1335,1335,1335,0
20250121,115600,34871415,1335,1335,1335,1335,0
20250121,115500,34871415,1335,1335,1335,1335,0
20250121,115400,34871415,1335,1335,1335,1335,0
20250121,115300,34871415,1335,1335,1335,1335,0
20250121,115200,34871415,1335,1335,1335,1335,0
20250121,115100,34871415,1335,1335,1335,1335,0
20250121,115000,34871415,1335,1335,1335,1335,0
20250121,114900,34871415,1335,1335,1335,1335,1
20250121,114800,34870080,1335,1335,1335,1335,0
20250121,114700,34870080,1335,1335,1335,1335,0
20250121,114600,34870080,1335,1335,1335,1335,0
20250121,114500,34870080,1335,1335,1335,1335,0
20250121,114400,34870080,1335,1335,1335,1335,4
20250121,114300,34864740,1338,1338,1338,1338,0
20250121,114200,34864740,1338,1338,1338,1338,0
20250121,114100,34864740,1338,1338,1338,1338,0
20250121,114000,34864740,1338,1338,1338,1338,0
20250121,113900,34864740,1338,1338,1338,1338,0
20250121,113800,34864740,1338,1338,1338,1338,1
20250121,113700,34863402,1340,1330,1340,1330,56
20250121,113600,34788575,1330,1330,1330,1330,0
20250121,113500,34788575,1330,1330,1330,1330,0
20250121,113400,34788575,1330,1330,1330,1330,0
20250121,113300,34788575,1330,1330,1330,1330,0
20250121,113200,34788575,1330,1330,1330,1330,0
20250121,113100,34788575,1330,1330,1330,1330,0
20250121,113000,34788575,1330,1330,1330,1330,0
20250121,112900,34788575,1330,1322,1330,1322,113
20250121,112800,34638413,1320,1320,1320,1320,1
20250121,112700,34637093,1320,1320,1320,1320,0
20250121,112600,34637093,1320,1320,1320,1320,0
20250121,112500,34637093,1320,1320,1320,1320,0
20250121,112400,34637093,1320,1320,1320,1320,0
20250121,112300,34637093,1320,1320,1320,1320,0
20250121,112200,34637093,1320,1320,1320,1320,1500
20250121,112100,32657093,1320,1322,1322,1320,1000
20250121,112000,31336543,1323,1323,1323,1323,0
20250121,111900,31336543,1323,1323,1323,1323,0
20250121,111800,31336543,1323,1324,1324,1323,6
20250121,111700,31328600,1324,1324,1324,1324,19
20250121,111600,31303444,1324,1324,1324,1324,1
20250121,111500,31302120,1330,1330,1330,1330,20
20250121,111400,31275520,1330,1330,1330,1330,1
20250121,111300,31274190,1330,1324,1330,1324,2
20250121,111200,31271536,1323,1323,1323,1323,0
20250121,111100,31271536,1323,1324,1324,1323,127
20250121,111000,31103514,1339,1339,1339,1339,0
20250121,110900,31103514,1339,1339,1339,1339,0
20250121,110800,31103514,1339,1339,1339,1339,0
20250121,110700,31103514,1339,1339,1339,1339,0
20250121,110600,31103514,1339,1325,1339,1325,32
20250121,110500,31061087,1322,1328,1328,1322,574
20250121,110400,30300598,1326,1326,1326,1326,0
20250121,110300,30300598,1326,1327,1327,1326,13
20250121,110200,30283357,1328,1331,1331,1328,741
20250121,110100,29299278,1331,1331,1331,1331,20
20250121,110000,29272658,1331,1329,1331,1329,11
20250121,105900,29258019,1331,1331,1331,1330,103
20250121,105800,29121027,1342,1342,1342,1342,1
20250121,105700,29119685,1330,1331,1331,1330,88
20250121,105600,29002607,1345,1334,1345,1334,2
20250121,105500,28999928,1328,1328,1328,1328,0
20250121,105400,28999928,1328,1328,1328,1328,270
20250121,105300,28641368,1328,1328,1328,1328,5
20250121,105200,28634728,1328,1328,1328,1328,6
20250121,105100,28626760,1328,1328,1328,1328,64
20250121,105000,28541768,1327,1332,1332,1327,230
20250121,104900,28236483,1333,1333,1333,1333,0
20250121,104800,28236483,1333,1333,1333,1333,0
20250121,104700,28236483,1333,1333,1333,1333,0
20250121,104600,28236483,1333,1333,1333,1333,30
20250121,104500,28196493,1333,1333,1333,1333,100
20250121,104400,28063193,1333,1333,1333,1333,0
20250121,104300,28063193,1333,1331,1333,1331,2
20250121,104200,28060529,1327,1331,1331,1327,15
20250121,104100,28040594,1331,1331,1331,1331,3
20250121,104000,28036601,1331,1331,1331,1331,0
20250121,103900,28036601,1331,1331,1331,1331,0
20250121,103800,28036601,1331,1331,1331,1331,2
20250121,103700,28033939,1331,1331,1331,1330,90
20250121,103600,27914181,1331,1331,1331,1331,10
20250121,103500,27900871,1330,1330,1330,1330,830
20250121,103400,26796971,1331,1331,1331,1331,12
20250121,103300,26780999,1331,1331,1331,1331,0
20250121,103200,26780999,1331,1331,1331,1331,0
20250121,103100,26780999,1331,1331,1331,1331,2
20250121,103000,26778337,1331,1331,1331,1331,0
20250121,102900,26778337,1331,1331,1331,1331,0
20250121,102800,26778337,1331,1331,1331,1331,0
20250121,102700,26778337,1331,1331,1332,1330,32
20250121,102600,26735773,1330,1330,1330,1330,0
20250121,102500,26735773,1330,1330,1330,1330,0
20250121,102400,26735773,1330,1330,1330,1330,5
20250121,102300,26729123,1330,1330,1330,1330,0
20250121,102200,26729123,1330,1330,1330,1330,3737
20250121,102100,21758913,1331,1330,1333,1330,710
20250121,102000,20814607,1330,1332,1332,1330,84
20250121,101900,20702875,1334,1334,1334,1334,0
20250121,101800,20702875,1334,1334,1334,1334,0
20250121,101700,20702875,1334,1334,1334,1334,0
20250121,101600,20702875,1334,1334,1334,1334,0
20250121,101500,20702875,1334,1334,1334,1334,1
20250121,101400,20701541,1333,1333,1333,1333,3
20250121,101300,20697542,1333,1334,1335,1333,9
20250121,101200,20685530,1335,1335,1335,1335,0
20250121,101100,20685530,1335,1335,1335,1335,1
20250121,101000,20684195,1336,1336,1336,1336,0
20250121,100900,20684195,1336,1337,1337,1336,16
20250121,100800,20662804,1342,1342,1342,1342,0
20250121,100700,20662804,1342,1342,1342,1342,5
20250121,100600,20656094,1342,1342,1342,1342,1
20250121,100500,20654752,1342,1342,1342,1342,12
20250121,100400,20638648,1342,1338,1342,1338,76
20250121,100300,20536664,1339,1339,1339,1339,3
20250121,100200,20532647,1330,1330,1330,1330,548
20250121,100100,19803807,1330,1331,1331,1330,229
20250121,100000,19499234,1332,1332,1332,1332,2
20250121,095900,19496570,1343,1343,1343,1343,0
20250121,095800,19496570,1343,1343,1343,1343,2
20250121,095700,19493884,1344,1344,1344,1344,0
20250121,095600,19493884,1344,1344,1344,1344,7
20250121,095500,19484476,1331,1331,1331,1330,319
20250121,095400,19059904,1330,1330,1330,1330,0
20250121,095300,19059904,1330,1330,1330,1330,0
20250121,095200,19059904,1330,1330,1330,1330,1600
20250121,095100,16931904,1330,1330,1330,1330,0
20250121,095000,16931904,1330,1341,1341,1330,3838
20250121,094900,11811349,1341,1341,1341,1341,797
20250121,094800,10742572,1341,1341,1341,1341,1
20250121,094700,10741231,1346,1346,1346,1346,0
20250121,094600,10741231,1346,1346,1346,1346,71
20250121,094500,10645665,1346,1346,1346,1346,4
20250121,094400,10640281,1347,1347,1347,1347,1012
20250121,094300,9277117,1347,1347,1347,1347,57
20250121,094200,9200338,1347,1347,1347,1347,0
20250121,094100,9200338,1347,1347,1347,1347,0
20250121,094000,9200338,1347,1347,1347,1347,1
20250121,093900,9198991,1347,1347,1347,1347,2
20250121,093800,9196297,1337,1337,1337,1337,0
20250121,093700,9196297,1337,1337,1337,1337,0
20250121,093600,9196297,1337,1337,1337,1337,0
20250121,093500,9196297,1337,1337,1337,1337,101
20250121,093400,9061260,1337,1337,1337,1337,0
20250121,093300,9061260,1337,1338,1338,1337,367
20250121,093200,8570233,1338,1340,1340,1335,95
20250121,093100,8443167,1348,1348,1348,1348,0
20250121,093000,8443167,1348,1348,1348,1348,0
20250121,092900,8443167,1348,1348,1348,1348,2
20250121,092800,8440471,1348,1348,1348,1348,0
20250121,092700,8440471,1348,1348,1348,1348,3
20250121,092600,8436427,1348,1348,1348,1348,361
20250121,092500,7949799,1348,1353,1353,1348,1727
20250121,092400,5617945,1353,1353,1353,1353,1
20250121,092300,5616592,1353,1353,1353,1353,0
20250121,092200,5616592,1353,1353,1353,1353,0
20250121,092100,5616592,1353,1353,1353,1353,0
20250121,092000,5616592,1353,1353,1353,1353,0
20250121,091900,5616592,1353,1353,1353,1353,0
20250121,091800,5616592,1353,1353,1353,1353,0
20250121,091700,5616592,1353,1353,1353,1353,26
20250121,091600,5581414,1356,1356,1356,1356,0
20250121,091500,5581414,1356,1356,1356,1356,0
20250121,091400,5581414,1356,1356,1356,1356,4
20250121,091300,5575990,1356,1356,1356,1356,0
20250121,091200,5575990,1356,1354,1356,1353,810
20250121,091100,4479336,1354,1354,1354,1354,282
20250121,091000,4097508,1354,1356,1356,1354,124
20250121,090900,3929591,1355,1356,1356,1355,105
20250121,090800,3787311,1356,1356,1356,1356,111
20250121,090700,3636795,1356,1356,1356,1356,0
20250121,090600,3636795,1356,1356,1356,1356,2025
20250121,090500,890895,1350,1350,1350,1350,0
20250121,090400,890895,1350,1351,1358,1350,501
20250121,090300,212010,1350,1355,1355,1350,147
20250121,090200,13550,1355,1355,1355,1355,0
20250121,090100,13550,1355,1355,1355,1355,0
20250121,090000,13550,1355,1355,1355,1355,10