KissMeData/380540/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,212900,192169013,1233,1233,1233,1233,1202
20250121,212800,192169013,1233,1233,1233,1233,0
20250121,212700,192169013,1233,1233,1233,1233,0
20250121,212600,192169013,1233,1233,1233,1233,0
20250121,212500,192169013,1233,1233,1233,1233,0
20250121,212400,192169013,1233,1233,1233,1233,0
20250121,212300,192169013,1233,1233,1233,1233,0
20250121,212200,192169013,1233,1233,1233,1233,0
20250121,212100,192169013,1233,1233,1233,1233,0
20250121,212000,192169013,1233,1233,1233,1233,0
20250121,211900,192169013,1233,1233,1233,1233,0
20250121,211800,192169013,1233,1233,1233,1233,0
20250121,211700,192169013,1233,1233,1233,1233,0
20250121,211600,192169013,1233,1233,1233,1233,0
20250121,211500,192169013,1233,1233,1233,1233,0
20250121,211400,192169013,1233,1233,1233,1233,0
20250121,211300,192169013,1233,1233,1233,1233,0
20250121,211200,192169013,1233,1233,1233,1233,0
20250121,211100,192169013,1233,1233,1233,1233,0
20250121,211000,192169013,1233,1233,1233,1233,0
20250121,210900,192169013,1233,1233,1233,1233,0
20250121,210800,192169013,1233,1233,1233,1233,0
20250121,210700,192169013,1233,1233,1233,1233,0
20250121,210600,192169013,1233,1233,1233,1233,0
20250121,210500,192169013,1233,1233,1233,1233,0
20250121,210400,192169013,1233,1233,1233,1233,0
20250121,210300,192169013,1233,1233,1233,1233,0
20250121,210200,192169013,1233,1233,1233,1233,0
20250121,210100,192169013,1233,1233,1233,1233,0
20250121,210000,192169013,1233,1233,1233,1233,0
20250121,205900,192169013,1233,1233,1233,1233,1202
20250121,205800,192169013,1233,1233,1233,1233,0
20250121,205700,192169013,1233,1233,1233,1233,0
20250121,205600,192169013,1233,1233,1233,1233,0
20250121,205500,192169013,1233,1233,1233,1233,0
20250121,205400,192169013,1233,1233,1233,1233,0
20250121,205300,192169013,1233,1233,1233,1233,0
20250121,205200,192169013,1233,1233,1233,1233,0
20250121,205100,192169013,1233,1233,1233,1233,0
20250121,205000,192169013,1233,1233,1233,1233,0
20250121,204900,192169013,1233,1233,1233,1233,0
20250121,204800,192169013,1233,1233,1233,1233,0
20250121,204700,192169013,1233,1233,1233,1233,0
20250121,204600,192169013,1233,1233,1233,1233,0
20250121,204500,192169013,1233,1233,1233,1233,0
20250121,204400,192169013,1233,1233,1233,1233,0
20250121,204300,192169013,1233,1233,1233,1233,0
20250121,204200,192169013,1233,1233,1233,1233,0
20250121,204100,192169013,1233,1233,1233,1233,0
20250121,204000,192169013,1233,1233,1233,1233,0
20250121,203900,192169013,1233,1233,1233,1233,0
20250121,203800,192169013,1233,1233,1233,1233,0
20250121,203700,192169013,1233,1233,1233,1233,0
20250121,203600,192169013,1233,1233,1233,1233,0
20250121,203500,192169013,1233,1233,1233,1233,0
20250121,203400,192169013,1233,1233,1233,1233,0
20250121,203300,192169013,1233,1233,1233,1233,0
20250121,203200,192169013,1233,1233,1233,1233,0
20250121,203100,192169013,1233,1233,1233,1233,0
20250121,203000,192169013,1233,1233,1233,1233,0
20250121,202900,192169013,1233,1233,1233,1233,1202
20250121,202800,192169013,1233,1233,1233,1233,0
20250121,202700,192169013,1233,1233,1233,1233,0
20250121,202600,192169013,1233,1233,1233,1233,0
20250121,202500,192169013,1233,1233,1233,1233,0
20250121,202400,192169013,1233,1233,1233,1233,0
20250121,202300,192169013,1233,1233,1233,1233,0
20250121,202200,192169013,1233,1233,1233,1233,0
20250121,202100,192169013,1233,1233,1233,1233,0
20250121,202000,192169013,1233,1233,1233,1233,0
20250121,201900,192169013,1233,1233,1233,1233,0
20250121,201800,192169013,1233,1233,1233,1233,0
20250121,201700,192169013,1233,1233,1233,1233,0
20250121,201600,192169013,1233,1233,1233,1233,0
20250121,201500,192169013,1233,1233,1233,1233,0
20250121,201400,192169013,1233,1233,1233,1233,0
20250121,201300,192169013,1233,1233,1233,1233,0
20250121,201200,192169013,1233,1233,1233,1233,0
20250121,201100,192169013,1233,1233,1233,1233,0
20250121,201000,192169013,1233,1233,1233,1233,0
20250121,200900,192169013,1233,1233,1233,1233,0
20250121,200800,192169013,1233,1233,1233,1233,0
20250121,200700,192169013,1233,1233,1233,1233,0
20250121,200600,192169013,1233,1233,1233,1233,0
20250121,200500,192169013,1233,1233,1233,1233,0
20250121,200400,192169013,1233,1233,1233,1233,0
20250121,200300,192169013,1233,1233,1233,1233,0
20250121,200200,192169013,1233,1233,1233,1233,0
20250121,200100,192169013,1233,1233,1233,1233,0
20250121,200000,192169013,1233,1233,1233,1233,0
20250121,195900,192169013,1233,1233,1233,1233,1202
20250121,195800,192169013,1233,1233,1233,1233,0
20250121,195700,192169013,1233,1233,1233,1233,0
20250121,195600,192169013,1233,1233,1233,1233,0
20250121,195500,192169013,1233,1233,1233,1233,0
20250121,195400,192169013,1233,1233,1233,1233,0
20250121,195300,192169013,1233,1233,1233,1233,0
20250121,195200,192169013,1233,1233,1233,1233,0
20250121,195100,192169013,1233,1233,1233,1233,0
20250121,195000,192169013,1233,1233,1233,1233,0
20250121,194900,192169013,1233,1233,1233,1233,0
20250121,194800,192169013,1233,1233,1233,1233,0
20250121,194700,192169013,1233,1233,1233,1233,0
20250121,194600,192169013,1233,1233,1233,1233,0
20250121,194500,192169013,1233,1233,1233,1233,0
20250121,194400,192169013,1233,1233,1233,1233,0
20250121,194300,192169013,1233,1233,1233,1233,0
20250121,194200,192169013,1233,1233,1233,1233,0
20250121,194100,192169013,1233,1233,1233,1233,0
20250121,194000,192169013,1233,1233,1233,1233,0
20250121,193900,192169013,1233,1233,1233,1233,0
20250121,193800,192169013,1233,1233,1233,1233,0
20250121,193700,192169013,1233,1233,1233,1233,0
20250121,193600,192169013,1233,1233,1233,1233,0
20250121,193500,192169013,1233,1233,1233,1233,0
20250121,193400,192169013,1233,1233,1233,1233,0
20250121,193300,192169013,1233,1233,1233,1233,0
20250121,193200,192169013,1233,1233,1233,1233,0
20250121,193100,192169013,1233,1233,1233,1233,0
20250121,193000,192169013,1233,1233,1233,1233,0
20250121,192900,192169013,1233,1233,1233,1233,1202
20250121,192800,192169013,1233,1233,1233,1233,0
20250121,192700,192169013,1233,1233,1233,1233,0
20250121,192600,192169013,1233,1233,1233,1233,0
20250121,192500,192169013,1233,1233,1233,1233,0
20250121,192400,192169013,1233,1233,1233,1233,0
20250121,192300,192169013,1233,1233,1233,1233,0
20250121,192200,192169013,1233,1233,1233,1233,0
20250121,192100,192169013,1233,1233,1233,1233,0
20250121,192000,192169013,1233,1233,1233,1233,0
20250121,191900,192169013,1233,1233,1233,1233,0
20250121,191800,192169013,1233,1233,1233,1233,0
20250121,191700,192169013,1233,1233,1233,1233,0
20250121,191600,192169013,1233,1233,1233,1233,0
20250121,191500,192169013,1233,1233,1233,1233,0
20250121,191400,192169013,1233,1233,1233,1233,0
20250121,191300,192169013,1233,1233,1233,1233,0
20250121,191200,192169013,1233,1233,1233,1233,0
20250121,191100,192169013,1233,1233,1233,1233,0
20250121,191000,192169013,1233,1233,1233,1233,0
20250121,190900,192169013,1233,1233,1233,1233,0
20250121,190800,192169013,1233,1233,1233,1233,0
20250121,190700,192169013,1233,1233,1233,1233,0
20250121,190600,192169013,1233,1233,1233,1233,0
20250121,190500,192169013,1233,1233,1233,1233,0
20250121,190400,192169013,1233,1233,1233,1233,0
20250121,190300,192169013,1233,1233,1233,1233,0
20250121,190200,192169013,1233,1233,1233,1233,0
20250121,190100,192169013,1233,1233,1233,1233,0
20250121,190000,192169013,1233,1233,1233,1233,0
20250121,185900,192169013,1233,1233,1233,1233,1202
20250121,185800,192169013,1233,1233,1233,1233,0
20250121,185700,192169013,1233,1233,1233,1233,0
20250121,185600,192169013,1233,1233,1233,1233,0
20250121,185500,192169013,1233,1233,1233,1233,0
20250121,185400,192169013,1233,1233,1233,1233,0
20250121,185300,192169013,1233,1233,1233,1233,0
20250121,185200,192169013,1233,1233,1233,1233,0
20250121,185100,192169013,1233,1233,1233,1233,0
20250121,185000,192169013,1233,1233,1233,1233,0
20250121,184900,192169013,1233,1233,1233,1233,0
20250121,184800,192169013,1233,1233,1233,1233,0
20250121,184700,192169013,1233,1233,1233,1233,0
20250121,184600,192169013,1233,1233,1233,1233,0
20250121,184500,192169013,1233,1233,1233,1233,0
20250121,184400,192169013,1233,1233,1233,1233,0
20250121,184300,192169013,1233,1233,1233,1233,0
20250121,184200,192169013,1233,1233,1233,1233,0
20250121,184100,192169013,1233,1233,1233,1233,0
20250121,184000,192169013,1233,1233,1233,1233,0
20250121,183900,192169013,1233,1233,1233,1233,0
20250121,183800,192169013,1233,1233,1233,1233,0
20250121,183700,192169013,1233,1233,1233,1233,0
20250121,183600,192169013,1233,1233,1233,1233,0
20250121,183500,192169013,1233,1233,1233,1233,0
20250121,183400,192169013,1233,1233,1233,1233,0
20250121,183300,192169013,1233,1233,1233,1233,0
20250121,183200,192169013,1233,1233,1233,1233,0
20250121,183100,192169013,1233,1233,1233,1233,0
20250121,183000,192169013,1233,1233,1233,1233,0
20250121,182900,192169013,1233,1233,1233,1233,1202
20250121,182800,192169013,1233,1233,1233,1233,0
20250121,182700,192169013,1233,1233,1233,1233,0
20250121,182600,192169013,1233,1233,1233,1233,0
20250121,182500,192169013,1233,1233,1233,1233,0
20250121,182400,192169013,1233,1233,1233,1233,0
20250121,182300,192169013,1233,1233,1233,1233,0
20250121,182200,192169013,1233,1233,1233,1233,0
20250121,182100,192169013,1233,1233,1233,1233,0
20250121,182000,192169013,1233,1233,1233,1233,0
20250121,181900,192169013,1233,1233,1233,1233,0
20250121,181800,192169013,1233,1233,1233,1233,0
20250121,181700,192169013,1233,1233,1233,1233,0
20250121,181600,192169013,1233,1233,1233,1233,0
20250121,181500,192169013,1233,1233,1233,1233,0
20250121,181400,192169013,1233,1233,1233,1233,0
20250121,181300,192169013,1233,1233,1233,1233,0
20250121,181200,192169013,1233,1233,1233,1233,0
20250121,181100,192169013,1233,1233,1233,1233,0
20250121,181000,192169013,1233,1233,1233,1233,0
20250121,180900,192169013,1233,1233,1233,1233,0
20250121,180800,192169013,1233,1233,1233,1233,0
20250121,180700,192169013,1233,1233,1233,1233,0
20250121,180600,192169013,1233,1233,1233,1233,0
20250121,180500,192169013,1233,1233,1233,1233,0
20250121,180400,192169013,1233,1233,1233,1233,0
20250121,180300,192169013,1233,1233,1233,1233,0
20250121,180200,192169013,1233,1233,1233,1233,0
20250121,180100,192169013,1233,1233,1233,1233,0
20250121,180000,192169013,1233,1233,1233,1233,0
20250121,175900,192169013,1233,1233,1233,1233,1202
20250121,175800,192169013,1233,1233,1233,1233,0
20250121,175700,192169013,1233,1233,1233,1233,0
20250121,175600,192169013,1233,1233,1233,1233,0
20250121,175500,192169013,1233,1233,1233,1233,0
20250121,175400,192169013,1233,1233,1233,1233,0
20250121,175300,192169013,1233,1233,1233,1233,0
20250121,175200,192169013,1233,1233,1233,1233,0
20250121,175100,192169013,1233,1233,1233,1233,0
20250121,175000,192169013,1233,1233,1233,1233,0
20250121,174900,192169013,1233,1233,1233,1233,0
20250121,174800,192169013,1233,1233,1233,1233,0
20250121,174700,192169013,1233,1233,1233,1233,0
20250121,174600,192169013,1233,1233,1233,1233,0
20250121,174500,192169013,1233,1233,1233,1233,0
20250121,174400,192169013,1233,1233,1233,1233,0
20250121,174300,192169013,1233,1233,1233,1233,0
20250121,174200,192169013,1233,1233,1233,1233,0
20250121,174100,192169013,1233,1233,1233,1233,0
20250121,174000,192169013,1233,1233,1233,1233,0
20250121,173900,192169013,1233,1233,1233,1233,0
20250121,173800,192169013,1233,1233,1233,1233,0
20250121,173700,192169013,1233,1233,1233,1233,0
20250121,173600,192169013,1233,1233,1233,1233,0
20250121,173500,192169013,1233,1233,1233,1233,0
20250121,173400,192169013,1233,1233,1233,1233,0
20250121,173300,192169013,1233,1233,1233,1233,0
20250121,173200,192169013,1233,1233,1233,1233,0
20250121,173100,192169013,1233,1233,1233,1233,0
20250121,173000,192169013,1233,1233,1233,1233,0
20250121,172900,192169013,1233,1233,1233,1233,1202
20250121,172800,192169013,1233,1233,1233,1233,0
20250121,172700,192169013,1233,1233,1233,1233,0
20250121,172600,192169013,1233,1233,1233,1233,0
20250121,172500,192169013,1233,1233,1233,1233,0
20250121,172400,192169013,1233,1233,1233,1233,0
20250121,172300,192169013,1233,1233,1233,1233,0
20250121,172200,192169013,1233,1233,1233,1233,0
20250121,172100,192169013,1233,1233,1233,1233,0
20250121,172000,192169013,1233,1233,1233,1233,0
20250121,171900,192169013,1233,1233,1233,1233,0
20250121,171800,192169013,1233,1233,1233,1233,0
20250121,171700,192169013,1233,1233,1233,1233,0
20250121,171600,192169013,1233,1233,1233,1233,0
20250121,171500,192169013,1233,1233,1233,1233,0
20250121,171400,192169013,1233,1233,1233,1233,0
20250121,171300,192169013,1233,1233,1233,1233,0
20250121,171200,192169013,1233,1233,1233,1233,0
20250121,171100,192169013,1233,1233,1233,1233,0
20250121,171000,192169013,1233,1233,1233,1233,0
20250121,170900,192169013,1233,1233,1233,1233,0
20250121,170800,192169013,1233,1233,1233,1233,0
20250121,170700,192169013,1233,1233,1233,1233,0
20250121,170600,192169013,1233,1233,1233,1233,0
20250121,170500,192169013,1233,1233,1233,1233,0
20250121,170400,192169013,1233,1233,1233,1233,0
20250121,170300,192169013,1233,1233,1233,1233,0
20250121,170200,192169013,1233,1233,1233,1233,0
20250121,170100,192169013,1233,1233,1233,1233,0
20250121,170000,192169013,1233,1233,1233,1233,0
20250121,165900,192169013,1233,1233,1233,1233,1202
20250121,165800,192169013,1233,1233,1233,1233,0
20250121,165700,192169013,1233,1233,1233,1233,0
20250121,165600,192169013,1233,1233,1233,1233,0
20250121,165500,192169013,1233,1233,1233,1233,0
20250121,165400,192169013,1233,1233,1233,1233,0
20250121,165300,192169013,1233,1233,1233,1233,0
20250121,165200,192169013,1233,1233,1233,1233,0
20250121,165100,192169013,1233,1233,1233,1233,0
20250121,165000,192169013,1233,1233,1233,1233,0
20250121,164900,192169013,1233,1233,1233,1233,0
20250121,164800,192169013,1233,1233,1233,1233,0
20250121,164700,192169013,1233,1233,1233,1233,0
20250121,164600,192169013,1233,1233,1233,1233,0
20250121,164500,192169013,1233,1233,1233,1233,0
20250121,164400,192169013,1233,1233,1233,1233,0
20250121,164300,192169013,1233,1233,1233,1233,0
20250121,164200,192169013,1233,1233,1233,1233,0
20250121,164100,192169013,1233,1233,1233,1233,0
20250121,164000,192169013,1233,1233,1233,1233,0
20250121,163900,192169013,1233,1233,1233,1233,0
20250121,163800,192169013,1233,1233,1233,1233,0
20250121,163700,192169013,1233,1233,1233,1233,0
20250121,163600,192169013,1233,1233,1233,1233,0
20250121,163500,192169013,1233,1233,1233,1233,0
20250121,163400,192169013,1233,1233,1233,1233,0
20250121,163300,192169013,1233,1233,1233,1233,0
20250121,163200,192169013,1233,1233,1233,1233,0
20250121,163100,192169013,1233,1233,1233,1233,0
20250121,163000,192169013,1233,1233,1233,1233,0
20250121,162900,192169013,1233,1233,1233,1233,1202
20250121,162800,192169013,1233,1233,1233,1233,0
20250121,162700,192169013,1233,1233,1233,1233,0
20250121,162600,192169013,1233,1233,1233,1233,0
20250121,162500,192169013,1233,1233,1233,1233,0
20250121,162400,192169013,1233,1233,1233,1233,0
20250121,162300,192169013,1233,1233,1233,1233,0
20250121,162200,192169013,1233,1233,1233,1233,0
20250121,162100,192169013,1233,1233,1233,1233,0
20250121,162000,192169013,1233,1233,1233,1233,0
20250121,161900,192169013,1233,1233,1233,1233,0
20250121,161800,192169013,1233,1233,1233,1233,0
20250121,161700,192169013,1233,1233,1233,1233,0
20250121,161600,192169013,1233,1233,1233,1233,0
20250121,161500,192169013,1233,1233,1233,1233,0
20250121,161400,192169013,1233,1233,1233,1233,0
20250121,161300,192169013,1233,1233,1233,1233,0
20250121,161200,192169013,1233,1233,1233,1233,0
20250121,161100,192169013,1233,1233,1233,1233,0
20250121,161000,192169013,1233,1233,1233,1233,0
20250121,160900,192169013,1233,1233,1233,1233,0
20250121,160800,192169013,1233,1233,1233,1233,0
20250121,160700,192169013,1233,1233,1233,1233,0
20250121,160600,192169013,1233,1233,1233,1233,0
20250121,160500,192169013,1233,1233,1233,1233,0
20250121,160400,192169013,1233,1233,1233,1233,0
20250121,160300,192169013,1233,1233,1233,1233,0
20250121,160200,192169013,1233,1233,1233,1233,0
20250121,160100,192169013,1233,1233,1233,1233,0
20250121,160000,192169013,1233,1233,1233,1233,0
20250121,155900,192169013,1233,1233,1233,1233,1202
20250121,155800,192169013,1233,1233,1233,1233,0
20250121,155700,192169013,1233,1233,1233,1233,0
20250121,155600,192169013,1233,1233,1233,1233,0
20250121,155500,192169013,1233,1233,1233,1233,0
20250121,155400,192169013,1233,1233,1233,1233,0
20250121,155300,192169013,1233,1233,1233,1233,0
20250121,155200,192169013,1233,1233,1233,1233,0
20250121,155100,192169013,1233,1233,1233,1233,0
20250121,155000,192169013,1233,1233,1233,1233,0
20250121,154900,192169013,1233,1233,1233,1233,0
20250121,154800,192169013,1233,1233,1233,1233,0
20250121,154700,192169013,1233,1233,1233,1233,0
20250121,154600,192169013,1233,1233,1233,1233,0
20250121,154500,192169013,1233,1233,1233,1233,0
20250121,154400,192169013,1233,1233,1233,1233,0
20250121,154300,192169013,1233,1233,1233,1233,0
20250121,154200,192169013,1233,1233,1233,1233,0
20250121,154100,192169013,1233,1233,1233,1233,0
20250121,154000,192169013,1233,1233,1233,1233,0
20250121,153900,192169013,1233,1233,1233,1233,0
20250121,153800,192169013,1233,1233,1233,1233,0
20250121,153700,192169013,1233,1233,1233,1233,0
20250121,153600,192169013,1233,1233,1233,1233,0
20250121,153500,192169013,1233,1233,1233,1233,0
20250121,153400,192169013,1233,1233,1233,1233,0
20250121,153300,192169013,1233,1233,1233,1233,0
20250121,153200,192169013,1233,1233,1233,1233,0
20250121,153100,192169013,1233,1233,1233,1233,0
20250121,153000,192169013,1233,1233,1233,1233,1202
20250121,152900,190686947,1234,1234,1234,1234,0
20250121,152800,190686947,1234,1234,1234,1234,0
20250121,152700,190686947,1234,1234,1234,1234,0
20250121,152600,190686947,1234,1234,1234,1234,0
20250121,152500,190686947,1234,1234,1234,1234,0
20250121,152400,190686947,1234,1234,1234,1234,0
20250121,152300,190686947,1234,1234,1234,1234,0
20250121,152200,190686947,1234,1234,1234,1234,0
20250121,152100,190686947,1234,1234,1234,1234,0
20250121,152000,190686947,1234,1234,1234,1234,0
20250121,151900,190686947,1234,1234,1234,1234,0
20250121,151800,190686947,1234,1234,1234,1234,0
20250121,151700,190686947,1234,1234,1234,1234,0
20250121,151600,190686947,1234,1234,1234,1234,0
20250121,151500,190686947,1234,1234,1234,1234,0
20250121,151400,190686947,1234,1234,1234,1234,1
20250121,151300,190685713,1230,1231,1234,1230,1001
20250121,151200,189454396,1235,1231,1235,1230,501
20250121,151100,188838141,1235,1235,1235,1235,57
20250121,151000,188767746,1235,1235,1235,1235,0
20250121,150900,188767746,1235,1235,1235,1235,342
20250121,150800,188345376,1235,1233,1235,1233,203
20250121,150700,188094875,1234,1234,1234,1234,0
20250121,150600,188094875,1234,1234,1234,1234,0
20250121,150500,188094875,1234,1229,1234,1229,399
20250121,150400,187604299,1229,1224,1229,1224,1858
20250121,150300,185327008,1224,1224,1224,1224,174
20250121,150200,185114032,1226,1226,1226,1226,1
20250121,150100,185112806,1224,1224,1224,1224,1813
20250121,150000,182893694,1224,1224,1224,1224,545
20250121,145900,182226614,1225,1224,1225,1224,272
20250121,145800,181893685,1224,1224,1224,1224,0
20250121,145700,181893685,1224,1224,1224,1224,0
20250121,145600,181893685,1224,1224,1224,1224,0
20250121,145500,181893685,1224,1224,1224,1224,0
20250121,145400,181893685,1224,1224,1224,1224,0
20250121,145300,181893685,1224,1224,1224,1224,1
20250121,145200,181892461,1221,1222,1222,1221,711
20250121,145100,181023960,1226,1226,1226,1226,0
20250121,145000,181023960,1226,1226,1226,1226,0
20250121,144900,181023960,1226,1226,1226,1226,0
20250121,144800,181023960,1226,1226,1226,1226,0
20250121,144700,181023960,1226,1226,1226,1226,0
20250121,144600,181023960,1226,1226,1226,1226,0
20250121,144500,181023960,1226,1226,1226,1226,0
20250121,144400,181023960,1226,1226,1226,1226,0
20250121,144300,181023960,1226,1226,1226,1226,1
20250121,144200,181022734,1221,1221,1221,1221,18
20250121,144100,181000756,1226,1226,1226,1226,13
20250121,144000,180984818,1226,1226,1226,1226,1
20250121,143900,180983592,1221,1221,1221,1221,0
20250121,143800,180983592,1221,1221,1221,1221,2300
20250121,143700,178175292,1221,1221,1221,1221,3190
20250121,143600,174280302,1226,1226,1226,1226,0
20250121,143500,174280302,1226,1221,1226,1221,1701
20250121,143400,172203376,1226,1227,1227,1222,13
20250121,143300,172187481,1222,1222,1222,1222,317
20250121,143200,171800107,1228,1228,1228,1228,0
20250121,143100,171800107,1228,1228,1228,1228,0
20250121,143000,171800107,1228,1228,1228,1228,0
20250121,142900,171800107,1228,1228,1228,1228,0
20250121,142800,171800107,1228,1228,1228,1228,0
20250121,142700,171800107,1228,1228,1228,1228,0
20250121,142600,171800107,1228,1228,1228,1228,1
20250121,142500,171798879,1223,1223,1223,1223,0
20250121,142400,171798879,1223,1223,1223,1223,0
20250121,142300,171798879,1223,1223,1223,1223,0
20250121,142200,171798879,1223,1223,1223,1223,0
20250121,142100,171798879,1223,1223,1223,1223,0
20250121,142000,171798879,1223,1223,1223,1223,0
20250121,141900,171798879,1223,1223,1223,1223,0
20250121,141800,171798879,1223,1224,1224,1223,3623
20250121,141700,167367903,1224,1224,1224,1224,0
20250121,141600,167367903,1224,1224,1224,1224,85
20250121,141500,167263863,1230,1230,1230,1230,0
20250121,141400,167263863,1230,1230,1230,1230,1
20250121,141300,167262633,1224,1224,1224,1224,1000
20250121,141200,166038633,1224,1224,1224,1224,750
20250121,141100,165120633,1230,1230,1230,1230,1
20250121,141000,165119403,1225,1225,1225,1225,1000
20250121,140900,163894403,1225,1225,1225,1225,1198
20250121,140800,162426853,1232,1232,1232,1232,0
20250121,140700,162426853,1232,1232,1232,1232,0
20250121,140600,162426853,1232,1232,1232,1232,0
20250121,140500,162426853,1232,1232,1232,1232,0
20250121,140400,162426853,1232,1232,1232,1232,0
20250121,140300,162426853,1232,1232,1232,1232,755
20250121,140200,161496693,1232,1232,1232,1232,0
20250121,140100,161496693,1232,1232,1232,1232,0
20250121,140000,161496693,1232,1232,1232,1232,0
20250121,135900,161496693,1232,1232,1232,1232,0
20250121,135800,161496693,1232,1232,1232,1232,0
20250121,135700,161496693,1232,1232,1232,1232,0
20250121,135600,161496693,1232,1232,1232,1232,1
20250121,135500,161495461,1223,1225,1225,1223,6000
20250121,135400,154156913,1233,1233,1233,1233,0
20250121,135300,154156913,1233,1233,1233,1233,0
20250121,135200,154156913,1233,1232,1233,1232,25
20250121,135100,154126112,1232,1232,1232,1232,0
20250121,135000,154126112,1232,1232,1232,1232,3
20250121,134900,154122416,1232,1232,1232,1232,498
20250121,134800,153508880,1234,1234,1234,1234,1
20250121,134700,153507646,1232,1231,1232,1224,2122
20250121,134600,150896740,1224,1224,1224,1224,500
20250121,134500,150284740,1224,1224,1224,1224,483
20250121,134400,149693548,1232,1232,1232,1232,0
20250121,134300,149693548,1232,1232,1232,1232,0
20250121,134200,149693548,1232,1232,1232,1232,0
20250121,134100,149693548,1232,1232,1232,1232,1
20250121,134000,149692316,1226,1226,1226,1226,1000
20250121,133900,148466316,1226,1226,1226,1226,70
20250121,133800,148380496,1226,1227,1227,1226,1387
20250121,133700,146678939,1232,1232,1232,1232,0
20250121,133600,146678939,1232,1232,1232,1232,0
20250121,133500,146678939,1232,1230,1232,1230,522
20250121,133400,146036575,1229,1229,1229,1229,0
20250121,133300,146036575,1229,1229,1229,1229,0
20250121,133200,146036575,1229,1229,1229,1229,0
20250121,133100,146036575,1229,1229,1229,1229,201
20250121,133000,145789546,1228,1228,1228,1228,0
20250121,132900,145789546,1228,1228,1228,1228,0
20250121,132800,145789546,1228,1228,1228,1228,0
20250121,132700,145789546,1228,1228,1228,1228,0
20250121,132600,145789546,1228,1228,1228,1228,442
20250121,132500,145246770,1227,1225,1227,1225,1913
20250121,132400,142902145,1225,1225,1225,1225,0
20250121,132300,142902145,1225,1225,1225,1225,1
20250121,132200,142900920,1218,1218,1218,1218,0
20250121,132100,142900920,1218,1218,1218,1218,0
20250121,132000,142900920,1218,1218,1218,1218,530
20250121,131900,142255380,1225,1225,1225,1225,0
20250121,131800,142255380,1225,1225,1225,1225,0
20250121,131700,142255380,1225,1225,1225,1225,0
20250121,131600,142255380,1225,1225,1225,1225,0
20250121,131500,142255380,1225,1225,1225,1225,0
20250121,131400,142255380,1225,1225,1225,1225,0
20250121,131300,142255380,1225,1225,1225,1225,0
20250121,131200,142255380,1225,1225,1225,1225,0
20250121,131100,142255380,1225,1225,1225,1225,0
20250121,131000,142255380,1225,1225,1225,1225,0
20250121,130900,142255380,1225,1225,1225,1225,0
20250121,130800,142255380,1225,1225,1225,1225,1
20250121,130700,142254155,1219,1219,1219,1219,1000
20250121,130600,141035155,1225,1225,1225,1225,0
20250121,130500,141035155,1225,1225,1225,1225,0
20250121,130400,141035155,1225,1225,1225,1225,0
20250121,130300,141035155,1225,1225,1225,1225,0
20250121,130200,141035155,1225,1225,1225,1225,0
20250121,130100,141035155,1225,1224,1225,1224,123
20250121,130000,140884602,1224,1224,1224,1224,0
20250121,125900,140884602,1224,1224,1224,1224,0
20250121,125800,140884602,1224,1224,1224,1224,0
20250121,125700,140884602,1224,1224,1224,1224,0
20250121,125600,140884602,1224,1224,1224,1224,0
20250121,125500,140884602,1224,1224,1224,1224,0
20250121,125400,140884602,1224,1224,1224,1224,0
20250121,125300,140884602,1224,1224,1224,1224,0
20250121,125200,140884602,1224,1220,1224,1213,639
20250121,125100,140108408,1225,1225,1225,1225,0
20250121,125000,140108408,1225,1225,1225,1225,0
20250121,124900,140108408,1225,1225,1225,1225,0
20250121,124800,140108408,1225,1225,1225,1220,306
20250121,124700,139735078,1224,1224,1224,1224,638
20250121,124600,138954166,1224,1224,1224,1224,0
20250121,124500,138954166,1224,1224,1224,1224,0
20250121,124400,138954166,1224,1220,1224,1220,2
20250121,124300,138951722,1225,1225,1225,1225,0
20250121,124200,138951722,1225,1225,1225,1225,0
20250121,124100,138951722,1225,1225,1225,1225,1
20250121,124000,138950497,1224,1224,1224,1224,0
20250121,123900,138950497,1224,1224,1224,1224,0
20250121,123800,138950497,1224,1224,1224,1224,397
20250121,123700,138464569,1224,1224,1224,1224,0
20250121,123600,138464569,1224,1224,1224,1224,0
20250121,123500,138464569,1224,1224,1224,1224,0
20250121,123400,138464569,1224,1224,1224,1224,0
20250121,123300,138464569,1224,1224,1224,1224,0
20250121,123200,138464569,1224,1224,1224,1224,0
20250121,123100,138464569,1224,1222,1224,1222,22661
20250121,123000,110772813,1222,1221,1222,1221,2356
20250121,122900,107893791,1210,1210,1210,1210,10
20250121,122800,107881691,1222,1222,1222,1222,1
20250121,122700,107880469,1222,1222,1222,1222,0
20250121,122600,107880469,1222,1222,1222,1222,0
20250121,122500,107880469,1222,1222,1222,1222,0
20250121,122400,107880469,1222,1222,1222,1222,0
20250121,122300,107880469,1222,1222,1222,1222,1
20250121,122200,107879247,1212,1212,1212,1212,0
20250121,122100,107879247,1212,1212,1212,1212,50
20250121,122000,107818647,1222,1222,1222,1222,0
20250121,121900,107818647,1222,1222,1222,1222,0
20250121,121800,107818647,1222,1222,1222,1222,0
20250121,121700,107818647,1222,1222,1222,1222,0
20250121,121600,107818647,1222,1222,1222,1222,0
20250121,121500,107818647,1222,1222,1222,1222,0
20250121,121400,107818647,1222,1222,1222,1222,0
20250121,121300,107818647,1222,1222,1222,1222,0
20250121,121200,107818647,1222,1222,1222,1222,0
20250121,121100,107818647,1222,1222,1222,1222,0
20250121,121000,107818647,1222,1222,1222,1222,0
20250121,120900,107818647,1222,1222,1222,1222,0
20250121,120800,107818647,1222,1222,1222,1222,0
20250121,120700,107818647,1222,1222,1222,1222,0
20250121,120600,107818647,1222,1222,1222,1222,0
20250121,120500,107818647,1222,1222,1222,1222,0
20250121,120400,107818647,1222,1222,1222,1222,0
20250121,120300,107818647,1222,1222,1222,1222,0
20250121,120200,107818647,1222,1214,1228,1214,11203
20250121,120100,94137639,1214,1214,1214,1214,0
20250121,120000,94137639,1214,1214,1214,1214,0
20250121,115900,94137639,1214,1214,1214,1214,1
20250121,115800,94136425,1214,1214,1214,1214,0
20250121,115700,94136425,1214,1214,1214,1214,0
20250121,115600,94136425,1214,1214,1214,1214,0
20250121,115500,94136425,1214,1214,1214,1214,1
20250121,115400,94135211,1214,1214,1214,1214,0
20250121,115300,94135211,1214,1214,1214,1214,0
20250121,115200,94135211,1214,1214,1214,1214,0
20250121,115100,94135211,1214,1214,1214,1214,1
20250121,115000,94133997,1213,1213,1213,1213,1044
20250121,114900,92867625,1211,1206,1211,1206,1815
20250121,114800,90670095,1210,1210,1210,1210,100
20250121,114700,90549095,1211,1211,1211,1211,0
20250121,114600,90549095,1211,1211,1211,1211,0
20250121,114500,90549095,1211,1211,1211,1211,0
20250121,114400,90549095,1211,1211,1211,1211,4
20250121,114300,90544251,1211,1211,1211,1211,0
20250121,114200,90544251,1211,1210,1211,1210,1526
20250121,114100,88697790,1210,1210,1210,1210,0
20250121,114000,88697790,1210,1210,1210,1210,0
20250121,113900,88697790,1210,1210,1210,1210,1
20250121,113800,88696580,1204,1204,1204,1204,0
20250121,113700,88696580,1204,1204,1204,1204,0
20250121,113600,88696580,1204,1204,1204,1204,122
20250121,113500,88549692,1205,1205,1205,1205,0
20250121,113400,88549692,1205,1205,1205,1205,5
20250121,113300,88543667,1211,1211,1211,1211,0
20250121,113200,88543667,1211,1210,1211,1210,39
20250121,113100,88496466,1210,1210,1210,1210,0
20250121,113000,88496466,1210,1210,1210,1210,1
20250121,112900,88495256,1210,1210,1210,1210,0
20250121,112800,88495256,1210,1210,1210,1210,0
20250121,112700,88495256,1210,1210,1210,1210,0
20250121,112600,88495256,1210,1210,1210,1210,0
20250121,112500,88495256,1210,1210,1210,1210,0
20250121,112400,88495256,1210,1210,1210,1210,0
20250121,112300,88495256,1210,1210,1210,1210,1
20250121,112200,88494046,1208,1208,1208,1208,100
20250121,112100,88373246,1208,1208,1208,1208,0
20250121,112000,88373246,1208,1207,1208,1207,470
20250121,111900,87805506,1208,1208,1208,1208,0
20250121,111800,87805506,1208,1208,1208,1208,0
20250121,111700,87805506,1208,1208,1208,1208,10
20250121,111600,87793426,1205,1205,1205,1205,0
20250121,111500,87793426,1205,1205,1205,1205,884
20250121,111400,86728206,1205,1205,1205,1205,0
20250121,111300,86728206,1205,1205,1205,1205,0
20250121,111200,86728206,1205,1205,1205,1205,0
20250121,111100,86728206,1205,1205,1205,1205,10
20250121,111000,86716156,1206,1203,1206,1203,698
20250121,110900,85875382,1203,1203,1203,1203,275
20250121,110800,85544557,1203,1207,1207,1203,5015
20250121,110700,79501016,1207,1208,1208,1207,3215
20250121,110600,75620411,1207,1207,1207,1207,0
20250121,110500,75620411,1207,1208,1208,1207,3000
20250121,110400,71997968,1216,1216,1216,1216,0
20250121,110300,71997968,1216,1216,1216,1216,0
20250121,110200,71997968,1216,1216,1216,1216,1
20250121,110100,71996752,1208,1217,1217,1208,2001
20250121,110000,69576717,1214,1214,1214,1214,2
20250121,105900,69574289,1214,1214,1214,1214,0
20250121,105800,69574289,1214,1214,1214,1214,0
20250121,105700,69574289,1214,1214,1214,1214,0
20250121,105600,69574289,1214,1214,1214,1214,0
20250121,105500,69574289,1214,1214,1214,1214,0
20250121,105400,69574289,1214,1214,1214,1214,3
20250121,105300,69570647,1217,1217,1217,1217,0
20250121,105200,69570647,1217,1217,1217,1217,0
20250121,105100,69570647,1217,1216,1217,1215,160
20250121,105000,69376047,1216,1216,1216,1216,0
20250121,104900,69376047,1216,1216,1216,1216,0
20250121,104800,69376047,1216,1216,1216,1216,0
20250121,104700,69376047,1216,1216,1216,1216,1
20250121,104600,69374831,1209,1210,1210,1209,793
20250121,104500,68415393,1212,1212,1212,1212,0
20250121,104400,68415393,1212,1212,1212,1212,0
20250121,104300,68415393,1212,1212,1212,1212,0
20250121,104200,68415393,1212,1212,1212,1212,179
20250121,104100,68198445,1211,1211,1211,1211,0
20250121,104000,68198445,1211,1211,1211,1211,0
20250121,103900,68198445,1211,1211,1211,1211,0
20250121,103800,68198445,1211,1211,1211,1211,100
20250121,103700,68077345,1211,1211,1211,1210,180
20250121,103600,67859477,1212,1212,1212,1212,0
20250121,103500,67859477,1212,1212,1212,1212,18
20250121,103400,67837661,1211,1212,1212,1211,177
20250121,103300,67623304,1213,1213,1213,1213,1141
20250121,103200,66239271,1213,1213,1213,1213,0
20250121,103100,66239271,1213,1213,1213,1213,398
20250121,103000,65756497,1213,1213,1213,1213,0
20250121,102900,65756497,1213,1213,1213,1213,0
20250121,102800,65756497,1213,1213,1213,1213,479
20250121,102700,65175470,1218,1218,1218,1218,0
20250121,102600,65175470,1218,1218,1218,1218,0
20250121,102500,65175470,1218,1218,1218,1218,0
20250121,102400,65175470,1218,1218,1218,1218,0
20250121,102300,65175470,1218,1218,1218,1218,5
20250121,102200,65169380,1213,1213,1213,1213,670
20250121,102100,64356670,1219,1219,1219,1219,0
20250121,102000,64356670,1219,1219,1219,1219,82
20250121,101900,64256712,1219,1219,1219,1219,2
20250121,101800,64254274,1219,1219,1219,1219,2179
20250121,101700,61598073,1219,1220,1220,1219,12
20250121,101600,61583435,1220,1220,1220,1220,0
20250121,101500,61583435,1220,1219,1220,1219,67
20250121,101400,61501761,1213,1213,1213,1213,2952
20250121,101300,57920985,1213,1213,1213,1213,0
20250121,101200,57920985,1213,1213,1213,1213,35
20250121,101100,57878530,1213,1211,1213,1211,244
20250121,101000,57583044,1211,1211,1211,1211,1
20250121,100900,57581833,1211,1211,1211,1211,0
20250121,100800,57581833,1211,1211,1211,1211,0
20250121,100700,57581833,1211,1211,1211,1211,4
20250121,100600,57576989,1211,1211,1211,1211,8
20250121,100500,57567301,1211,1211,1211,1211,1
20250121,100400,57566090,1208,1208,1208,1208,500
20250121,100300,56962090,1211,1211,1211,1211,11
20250121,100200,56948769,1208,1211,1211,1208,3511
20250121,100100,52701444,1213,1213,1213,1213,5
20250121,100000,52695379,1213,1213,1213,1213,0
20250121,095900,52695379,1213,1213,1213,1213,0
20250121,095800,52695379,1213,1213,1213,1213,0
20250121,095700,52695379,1213,1213,1213,1213,0
20250121,095600,52695379,1213,1213,1213,1213,0
20250121,095500,52695379,1213,1213,1213,1213,300
20250121,095400,52331479,1213,1213,1213,1213,1
20250121,095300,52330266,1213,1213,1213,1213,1
20250121,095200,52329053,1209,1212,1212,1209,6008
20250121,095100,45058212,1212,1212,1213,1212,1700
20250121,095000,42996896,1213,1213,1213,1213,1655
20250121,094900,40989381,1214,1214,1214,1214,1
20250121,094800,40988167,1213,1214,1214,1213,1839
20250121,094700,38756252,1215,1216,1216,1215,1931
20250121,094600,36409243,1217,1217,1217,1217,1199
20250121,094500,34950060,1222,1222,1222,1222,6
20250121,094400,34942728,1222,1222,1222,1222,37
20250121,094300,34897514,1222,1222,1222,1222,6
20250121,094200,34890182,1222,1222,1222,1222,0
20250121,094100,34890182,1222,1222,1222,1222,0
20250121,094000,34890182,1222,1222,1222,1222,0
20250121,093900,34890182,1222,1222,1222,1222,0
20250121,093800,34890182,1222,1222,1222,1222,0
20250121,093700,34890182,1222,1216,1222,1216,2718
20250121,093600,31580186,1222,1222,1222,1222,0
20250121,093500,31580186,1222,1222,1222,1222,0
20250121,093400,31580186,1222,1222,1222,1222,0
20250121,093300,31580186,1222,1215,1222,1215,29
20250121,093200,31544944,1215,1222,1222,1215,946
20250121,093100,30395232,1225,1225,1225,1225,0
20250121,093000,30395232,1225,1225,1225,1225,0
20250121,092900,30395232,1225,1225,1225,1225,15
20250121,092800,30376857,1227,1225,1227,1225,917
20250121,092700,29253031,1225,1221,1225,1221,377
20250121,092600,28792710,1220,1220,1220,1220,0
20250121,092500,28792710,1220,1220,1220,1220,398
20250121,092400,28307150,1220,1220,1220,1220,1
20250121,092300,28305930,1220,1220,1220,1220,1
20250121,092200,28304710,1213,1213,1213,1213,269
20250121,092100,27978413,1221,1213,1221,1213,143
20250121,092000,27804946,1221,1218,1221,1213,271
20250121,091900,27475510,1220,1220,1220,1220,10
20250121,091800,27463310,1221,1223,1223,1221,362
20250121,091700,27021198,1223,1221,1223,1221,263
20250121,091600,26699985,1221,1219,1221,1219,2
20250121,091500,26697545,1220,1220,1221,1220,53
20250121,091400,26632884,1221,1221,1221,1221,4
20250121,091300,26628000,1221,1215,1221,1215,722
20250121,091200,25750405,1215,1215,1215,1215,1
20250121,091100,25749190,1211,1211,1211,1211,105
20250121,091000,25622035,1217,1217,1217,1217,0
20250121,090900,25622035,1217,1217,1217,1217,1
20250121,090800,25620818,1216,1216,1216,1211,33
20250121,090700,25580825,1217,1212,1217,1212,199
20250121,090600,25339632,1212,1217,1217,1212,804
20250121,090500,24363545,1234,1233,1236,1218,9930
20250121,090400,12100887,1233,1233,1233,1233,1
20250121,090300,12099654,1217,1220,1220,1217,2005
20250121,090200,9659554,1220,1223,1223,1220,5776
20250121,090100,2607308,1222,1222,1222,1222,0
20250121,090000,2607308,1222,1250,1250,1222,2114