KissMeData/123750/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,202000,260853796,1518,1518,1518,1518,1076
20250120,201900,260853796,1518,1518,1518,1518,0
20250120,201800,260853796,1518,1518,1518,1518,0
20250120,201700,260853796,1518,1518,1518,1518,0
20250120,201600,260853796,1518,1518,1518,1518,0
20250120,201500,260853796,1518,1518,1518,1518,0
20250120,201400,260853796,1518,1518,1518,1518,0
20250120,201300,260853796,1518,1518,1518,1518,0
20250120,201200,260853796,1518,1518,1518,1518,0
20250120,201100,260853796,1518,1518,1518,1518,0
20250120,201000,260853796,1518,1518,1518,1518,0
20250120,200900,260853796,1518,1518,1518,1518,0
20250120,200800,260853796,1518,1518,1518,1518,0
20250120,200700,260853796,1518,1518,1518,1518,0
20250120,200600,260853796,1518,1518,1518,1518,0
20250120,200500,260853796,1518,1518,1518,1518,0
20250120,200400,260853796,1518,1518,1518,1518,0
20250120,200300,260853796,1518,1518,1518,1518,0
20250120,200200,260853796,1518,1518,1518,1518,0
20250120,200100,260853796,1518,1518,1518,1518,0
20250120,200000,260853796,1518,1518,1518,1518,0
20250120,195900,260853796,1518,1518,1518,1518,0
20250120,195800,260853796,1518,1518,1518,1518,0
20250120,195700,260853796,1518,1518,1518,1518,0
20250120,195600,260853796,1518,1518,1518,1518,0
20250120,195500,260853796,1518,1518,1518,1518,0
20250120,195400,260853796,1518,1518,1518,1518,0
20250120,195300,260853796,1518,1518,1518,1518,0
20250120,195200,260853796,1518,1518,1518,1518,0
20250120,195100,260853796,1518,1518,1518,1518,0
20250120,195000,260853796,1518,1518,1518,1518,1076
20250120,194900,260853796,1518,1518,1518,1518,0
20250120,194800,260853796,1518,1518,1518,1518,0
20250120,194700,260853796,1518,1518,1518,1518,0
20250120,194600,260853796,1518,1518,1518,1518,0
20250120,194500,260853796,1518,1518,1518,1518,0
20250120,194400,260853796,1518,1518,1518,1518,0
20250120,194300,260853796,1518,1518,1518,1518,0
20250120,194200,260853796,1518,1518,1518,1518,0
20250120,194100,260853796,1518,1518,1518,1518,0
20250120,194000,260853796,1518,1518,1518,1518,0
20250120,193900,260853796,1518,1518,1518,1518,0
20250120,193800,260853796,1518,1518,1518,1518,0
20250120,193700,260853796,1518,1518,1518,1518,0
20250120,193600,260853796,1518,1518,1518,1518,0
20250120,193500,260853796,1518,1518,1518,1518,0
20250120,193400,260853796,1518,1518,1518,1518,0
20250120,193300,260853796,1518,1518,1518,1518,0
20250120,193200,260853796,1518,1518,1518,1518,0
20250120,193100,260853796,1518,1518,1518,1518,0
20250120,193000,260853796,1518,1518,1518,1518,0
20250120,192900,260853796,1518,1518,1518,1518,0
20250120,192800,260853796,1518,1518,1518,1518,0
20250120,192700,260853796,1518,1518,1518,1518,0
20250120,192600,260853796,1518,1518,1518,1518,0
20250120,192500,260853796,1518,1518,1518,1518,0
20250120,192400,260853796,1518,1518,1518,1518,0
20250120,192300,260853796,1518,1518,1518,1518,0
20250120,192200,260853796,1518,1518,1518,1518,0
20250120,192100,260853796,1518,1518,1518,1518,0
20250120,192000,260853796,1518,1518,1518,1518,1076
20250120,191900,260853796,1518,1518,1518,1518,0
20250120,191800,260853796,1518,1518,1518,1518,0
20250120,191700,260853796,1518,1518,1518,1518,0
20250120,191600,260853796,1518,1518,1518,1518,0
20250120,191500,260853796,1518,1518,1518,1518,0
20250120,191400,260853796,1518,1518,1518,1518,0
20250120,191300,260853796,1518,1518,1518,1518,0
20250120,191200,260853796,1518,1518,1518,1518,0
20250120,191100,260853796,1518,1518,1518,1518,0
20250120,191000,260853796,1518,1518,1518,1518,0
20250120,190900,260853796,1518,1518,1518,1518,0
20250120,190800,260853796,1518,1518,1518,1518,0
20250120,190700,260853796,1518,1518,1518,1518,0
20250120,190600,260853796,1518,1518,1518,1518,0
20250120,190500,260853796,1518,1518,1518,1518,0
20250120,190400,260853796,1518,1518,1518,1518,0
20250120,190300,260853796,1518,1518,1518,1518,0
20250120,190200,260853796,1518,1518,1518,1518,0
20250120,190100,260853796,1518,1518,1518,1518,0
20250120,190000,260853796,1518,1518,1518,1518,0
20250120,185900,260853796,1518,1518,1518,1518,0
20250120,185800,260853796,1518,1518,1518,1518,0
20250120,185700,260853796,1518,1518,1518,1518,0
20250120,185600,260853796,1518,1518,1518,1518,0
20250120,185500,260853796,1518,1518,1518,1518,0
20250120,185400,260853796,1518,1518,1518,1518,0
20250120,185300,260853796,1518,1518,1518,1518,0
20250120,185200,260853796,1518,1518,1518,1518,0
20250120,185100,260853796,1518,1518,1518,1518,0
20250120,185000,260853796,1518,1518,1518,1518,1076
20250120,184900,260853796,1518,1518,1518,1518,0
20250120,184800,260853796,1518,1518,1518,1518,0
20250120,184700,260853796,1518,1518,1518,1518,0
20250120,184600,260853796,1518,1518,1518,1518,0
20250120,184500,260853796,1518,1518,1518,1518,0
20250120,184400,260853796,1518,1518,1518,1518,0
20250120,184300,260853796,1518,1518,1518,1518,0
20250120,184200,260853796,1518,1518,1518,1518,0
20250120,184100,260853796,1518,1518,1518,1518,0
20250120,184000,260853796,1518,1518,1518,1518,0
20250120,183900,260853796,1518,1518,1518,1518,0
20250120,183800,260853796,1518,1518,1518,1518,0
20250120,183700,260853796,1518,1518,1518,1518,0
20250120,183600,260853796,1518,1518,1518,1518,0
20250120,183500,260853796,1518,1518,1518,1518,0
20250120,183400,260853796,1518,1518,1518,1518,0
20250120,183300,260853796,1518,1518,1518,1518,0
20250120,183200,260853796,1518,1518,1518,1518,0
20250120,183100,260853796,1518,1518,1518,1518,0
20250120,183000,260853796,1518,1518,1518,1518,0
20250120,182900,260853796,1518,1518,1518,1518,0
20250120,182800,260853796,1518,1518,1518,1518,0
20250120,182700,260853796,1518,1518,1518,1518,0
20250120,182600,260853796,1518,1518,1518,1518,0
20250120,182500,260853796,1518,1518,1518,1518,0
20250120,182400,260853796,1518,1518,1518,1518,0
20250120,182300,260853796,1518,1518,1518,1518,0
20250120,182200,260853796,1518,1518,1518,1518,0
20250120,182100,260853796,1518,1518,1518,1518,0
20250120,182000,260853796,1518,1518,1518,1518,1076
20250120,181900,260853796,1518,1518,1518,1518,0
20250120,181800,260853796,1518,1518,1518,1518,0
20250120,181700,260853796,1518,1518,1518,1518,0
20250120,181600,260853796,1518,1518,1518,1518,0
20250120,181500,260853796,1518,1518,1518,1518,0
20250120,181400,260853796,1518,1518,1518,1518,0
20250120,181300,260853796,1518,1518,1518,1518,0
20250120,181200,260853796,1518,1518,1518,1518,0
20250120,181100,260853796,1518,1518,1518,1518,0
20250120,181000,260853796,1518,1518,1518,1518,0
20250120,180900,260853796,1518,1518,1518,1518,0
20250120,180800,260853796,1518,1518,1518,1518,0
20250120,180700,260853796,1518,1518,1518,1518,0
20250120,180600,260853796,1518,1518,1518,1518,0
20250120,180500,260853796,1518,1518,1518,1518,0
20250120,180400,260853796,1518,1518,1518,1518,0
20250120,180300,260853796,1518,1518,1518,1518,0
20250120,180200,260853796,1518,1518,1518,1518,0
20250120,180100,260853796,1518,1518,1518,1518,0
20250120,180000,260853796,1518,1518,1518,1518,0
20250120,175900,260853796,1518,1518,1518,1518,0
20250120,175800,260853796,1518,1518,1518,1518,0
20250120,175700,260853796,1518,1518,1518,1518,0
20250120,175600,260853796,1518,1518,1518,1518,0
20250120,175500,260853796,1518,1518,1518,1518,0
20250120,175400,260853796,1518,1518,1518,1518,0
20250120,175300,260853796,1518,1518,1518,1518,0
20250120,175200,260853796,1518,1518,1518,1518,0
20250120,175100,260853796,1518,1518,1518,1518,0
20250120,175000,260853796,1518,1518,1518,1518,1076
20250120,174900,260853796,1518,1518,1518,1518,0
20250120,174800,260853796,1518,1518,1518,1518,0
20250120,174700,260853796,1518,1518,1518,1518,0
20250120,174600,260853796,1518,1518,1518,1518,0
20250120,174500,260853796,1518,1518,1518,1518,0
20250120,174400,260853796,1518,1518,1518,1518,0
20250120,174300,260853796,1518,1518,1518,1518,0
20250120,174200,260853796,1518,1518,1518,1518,0
20250120,174100,260853796,1518,1518,1518,1518,0
20250120,174000,260853796,1518,1518,1518,1518,0
20250120,173900,260853796,1518,1518,1518,1518,0
20250120,173800,260853796,1518,1518,1518,1518,0
20250120,173700,260853796,1518,1518,1518,1518,0
20250120,173600,260853796,1518,1518,1518,1518,0
20250120,173500,260853796,1518,1518,1518,1518,0
20250120,173400,260853796,1518,1518,1518,1518,0
20250120,173300,260853796,1518,1518,1518,1518,0
20250120,173200,260853796,1518,1518,1518,1518,0
20250120,173100,260853796,1518,1518,1518,1518,0
20250120,173000,260853796,1518,1518,1518,1518,0
20250120,172900,260853796,1518,1518,1518,1518,0
20250120,172800,260853796,1518,1518,1518,1518,0
20250120,172700,260853796,1518,1518,1518,1518,0
20250120,172600,260853796,1518,1518,1518,1518,0
20250120,172500,260853796,1518,1518,1518,1518,0
20250120,172400,260853796,1518,1518,1518,1518,0
20250120,172300,260853796,1518,1518,1518,1518,0
20250120,172200,260853796,1518,1518,1518,1518,0
20250120,172100,260853796,1518,1518,1518,1518,0
20250120,172000,260853796,1518,1518,1518,1518,1076
20250120,171900,260853796,1518,1518,1518,1518,0
20250120,171800,260853796,1518,1518,1518,1518,0
20250120,171700,260853796,1518,1518,1518,1518,0
20250120,171600,260853796,1518,1518,1518,1518,0
20250120,171500,260853796,1518,1518,1518,1518,0
20250120,171400,260853796,1518,1518,1518,1518,0
20250120,171300,260853796,1518,1518,1518,1518,0
20250120,171200,260853796,1518,1518,1518,1518,0
20250120,171100,260853796,1518,1518,1518,1518,0
20250120,171000,260853796,1518,1518,1518,1518,0
20250120,170900,260853796,1518,1518,1518,1518,0
20250120,170800,260853796,1518,1518,1518,1518,0
20250120,170700,260853796,1518,1518,1518,1518,0
20250120,170600,260853796,1518,1518,1518,1518,0
20250120,170500,260853796,1518,1518,1518,1518,0
20250120,170400,260853796,1518,1518,1518,1518,0
20250120,170300,260853796,1518,1518,1518,1518,0
20250120,170200,260853796,1518,1518,1518,1518,0
20250120,170100,260853796,1518,1518,1518,1518,0
20250120,170000,260853796,1518,1518,1518,1518,0
20250120,165900,260853796,1518,1518,1518,1518,0
20250120,165800,260853796,1518,1518,1518,1518,0
20250120,165700,260853796,1518,1518,1518,1518,0
20250120,165600,260853796,1518,1518,1518,1518,0
20250120,165500,260853796,1518,1518,1518,1518,0
20250120,165400,260853796,1518,1518,1518,1518,0
20250120,165300,260853796,1518,1518,1518,1518,0
20250120,165200,260853796,1518,1518,1518,1518,0
20250120,165100,260853796,1518,1518,1518,1518,0
20250120,165000,260853796,1518,1518,1518,1518,1076
20250120,164900,260853796,1518,1518,1518,1518,0
20250120,164800,260853796,1518,1518,1518,1518,0
20250120,164700,260853796,1518,1518,1518,1518,0
20250120,164600,260853796,1518,1518,1518,1518,0
20250120,164500,260853796,1518,1518,1518,1518,0
20250120,164400,260853796,1518,1518,1518,1518,0
20250120,164300,260853796,1518,1518,1518,1518,0
20250120,164200,260853796,1518,1518,1518,1518,0
20250120,164100,260853796,1518,1518,1518,1518,0
20250120,164000,260853796,1518,1518,1518,1518,0
20250120,163900,260853796,1518,1518,1518,1518,0
20250120,163800,260853796,1518,1518,1518,1518,0
20250120,163700,260853796,1518,1518,1518,1518,0
20250120,163600,260853796,1518,1518,1518,1518,0
20250120,163500,260853796,1518,1518,1518,1518,0
20250120,163400,260853796,1518,1518,1518,1518,0
20250120,163300,260853796,1518,1518,1518,1518,0
20250120,163200,260853796,1518,1518,1518,1518,0
20250120,163100,260853796,1518,1518,1518,1518,0
20250120,163000,260853796,1518,1518,1518,1518,0
20250120,162900,260853796,1518,1518,1518,1518,0
20250120,162800,260853796,1518,1518,1518,1518,0
20250120,162700,260853796,1518,1518,1518,1518,0
20250120,162600,260853796,1518,1518,1518,1518,0
20250120,162500,260853796,1518,1518,1518,1518,0
20250120,162400,260853796,1518,1518,1518,1518,0
20250120,162300,260853796,1518,1518,1518,1518,0
20250120,162200,260853796,1518,1518,1518,1518,0
20250120,162100,260853796,1518,1518,1518,1518,0
20250120,162000,260853796,1518,1518,1518,1518,1076
20250120,161900,260853796,1518,1518,1518,1518,0
20250120,161800,260853796,1518,1518,1518,1518,0
20250120,161700,260853796,1518,1518,1518,1518,0
20250120,161600,260853796,1518,1518,1518,1518,0
20250120,161500,260853796,1518,1518,1518,1518,0
20250120,161400,260853796,1518,1518,1518,1518,0
20250120,161300,260853796,1518,1518,1518,1518,0
20250120,161200,260853796,1518,1518,1518,1518,0
20250120,161100,260853796,1518,1518,1518,1518,0
20250120,161000,260853796,1518,1518,1518,1518,0
20250120,160900,260853796,1518,1518,1518,1518,0
20250120,160800,260853796,1518,1518,1518,1518,0
20250120,160700,260853796,1518,1518,1518,1518,0
20250120,160600,260853796,1518,1518,1518,1518,0
20250120,160500,260853796,1518,1518,1518,1518,0
20250120,160400,260853796,1518,1518,1518,1518,0
20250120,160300,260853796,1518,1518,1518,1518,0
20250120,160200,260853796,1518,1518,1518,1518,0
20250120,160100,260853796,1518,1518,1518,1518,0
20250120,160000,260853796,1518,1518,1518,1518,0
20250120,155900,260853796,1518,1518,1518,1518,0
20250120,155800,260853796,1518,1518,1518,1518,0
20250120,155700,260853796,1518,1518,1518,1518,0
20250120,155600,260853796,1518,1518,1518,1518,0
20250120,155500,260853796,1518,1518,1518,1518,0
20250120,155400,260853796,1518,1518,1518,1518,0
20250120,155300,260853796,1518,1518,1518,1518,0
20250120,155200,260853796,1518,1518,1518,1518,0
20250120,155100,260853796,1518,1518,1518,1518,0
20250120,155000,260853796,1518,1518,1518,1518,1076
20250120,154900,260853796,1518,1518,1518,1518,0
20250120,154800,260853796,1518,1518,1518,1518,0
20250120,154700,260853796,1518,1518,1518,1518,0
20250120,154600,260853796,1518,1518,1518,1518,0
20250120,154500,260853796,1518,1518,1518,1518,0
20250120,154400,260853796,1518,1518,1518,1518,0
20250120,154300,260853796,1518,1518,1518,1518,0
20250120,154200,260853796,1518,1518,1518,1518,0
20250120,154100,260853796,1518,1518,1518,1518,0
20250120,154000,260853796,1518,1518,1518,1518,0
20250120,153900,260853796,1518,1518,1518,1518,0
20250120,153800,260853796,1518,1518,1518,1518,0
20250120,153700,260853796,1518,1518,1518,1518,0
20250120,153600,260853796,1518,1518,1518,1518,0
20250120,153500,260853796,1518,1518,1518,1518,0
20250120,153400,260853796,1518,1518,1518,1518,0
20250120,153300,260853796,1518,1518,1518,1518,0
20250120,153200,260853796,1518,1518,1518,1518,0
20250120,153100,260853796,1518,1518,1518,1518,0
20250120,153000,260853796,1518,1518,1518,1518,1076
20250120,152900,259220428,1512,1512,1512,1512,0
20250120,152800,259220428,1512,1512,1512,1512,0
20250120,152700,259220428,1512,1512,1512,1512,0
20250120,152600,259220428,1512,1512,1512,1512,0
20250120,152500,259220428,1512,1512,1512,1512,0
20250120,152400,259220428,1512,1512,1512,1512,0
20250120,152300,259220428,1512,1512,1512,1512,0
20250120,152200,259220428,1512,1512,1512,1512,0
20250120,152100,259220428,1512,1512,1512,1512,0
20250120,152000,259220428,1512,1512,1512,1512,0
20250120,151900,259220428,1512,1513,1519,1512,59
20250120,151800,259131151,1480,1523,1523,1480,800
20250120,151700,257936621,1497,1491,1497,1480,1512
20250120,151600,255691281,1493,1486,1495,1483,366
20250120,151500,255147568,1496,1479,1504,1460,1868
20250120,151400,252408162,1523,1523,1523,1523,0
20250120,151300,252408162,1523,1523,1523,1523,0
20250120,151200,252408162,1523,1523,1523,1523,0
20250120,151100,252408162,1523,1523,1523,1523,1
20250120,151000,252406639,1523,1523,1523,1523,0
20250120,150900,252406639,1523,1523,1523,1523,4
20250120,150800,252400547,1466,1495,1496,1466,358
20250120,150700,251865926,1490,1495,1495,1490,85
20250120,150600,251739220,1495,1495,1495,1495,0
20250120,150500,251739220,1495,1495,1495,1495,82
20250120,150400,251616630,1525,1525,1525,1525,0
20250120,150300,251616630,1525,1525,1525,1525,0
20250120,150200,251616630,1525,1525,1525,1525,0
20250120,150100,251616630,1525,1525,1525,1525,0
20250120,150000,251616630,1525,1492,1525,1492,5
20250120,145900,251609038,1497,1505,1505,1497,847
20250120,145800,250339965,1528,1528,1528,1528,0
20250120,145700,250339965,1528,1528,1528,1528,0
20250120,145600,250339965,1528,1528,1528,1528,0
20250120,145500,250339965,1528,1528,1528,1528,0
20250120,145400,250339965,1528,1528,1528,1528,0
20250120,145300,250339965,1528,1528,1528,1528,0
20250120,145200,250339965,1528,1528,1528,1528,0
20250120,145100,250339965,1528,1528,1528,1528,0
20250120,145000,250339965,1528,1528,1528,1528,0
20250120,144900,250339965,1528,1528,1528,1528,0
20250120,144800,250339965,1528,1511,1529,1503,1364
20250120,144700,248285389,1511,1511,1511,1511,0
20250120,144600,248285389,1511,1511,1511,1511,0
20250120,144500,248285389,1511,1511,1511,1511,0
20250120,144400,248285389,1511,1511,1511,1511,1000
20250120,144300,246774389,1511,1511,1511,1511,0
20250120,144200,246774389,1511,1515,1515,1511,900
20250120,144100,245413489,1510,1510,1510,1510,0
20250120,144000,245413489,1510,1518,1518,1510,300
20250120,143900,244959512,1519,1519,1519,1519,1500
20250120,143800,242681012,1518,1518,1518,1518,0
20250120,143700,242681012,1518,1518,1518,1518,0
20250120,143600,242681012,1518,1518,1518,1518,0
20250120,143500,242681012,1518,1518,1518,1518,0
20250120,143400,242681012,1518,1518,1518,1518,0
20250120,143300,242681012,1518,1518,1518,1518,0
20250120,143200,242681012,1518,1518,1518,1518,0
20250120,143100,242681012,1518,1518,1518,1518,0
20250120,143000,242681012,1518,1518,1518,1518,0
20250120,142900,242681012,1518,1518,1518,1518,0
20250120,142800,242681012,1518,1518,1518,1518,0
20250120,142700,242681012,1518,1518,1518,1518,0
20250120,142600,242681012,1518,1518,1518,1518,0
20250120,142500,242681012,1518,1518,1518,1518,0
20250120,142400,242681012,1518,1518,1518,1518,240
20250120,142300,242316692,1539,1539,1539,1539,0
20250120,142200,242316692,1539,1539,1539,1539,0
20250120,142100,242316692,1539,1539,1539,1539,0
20250120,142000,242316692,1539,1539,1539,1539,0
20250120,141900,242316692,1539,1539,1539,1539,0
20250120,141800,242316692,1539,1539,1539,1539,0
20250120,141700,242316692,1539,1539,1539,1539,0
20250120,141600,242316692,1539,1539,1539,1539,0
20250120,141500,242316692,1539,1539,1539,1539,0
20250120,141400,242316692,1539,1539,1539,1539,0
20250120,141300,242316692,1539,1539,1539,1539,2
20250120,141200,242313614,1518,1518,1518,1518,0
20250120,141100,242313614,1518,1518,1518,1518,0
20250120,141000,242313614,1518,1518,1518,1518,0
20250120,140900,242313614,1518,1518,1518,1518,0
20250120,140800,242313614,1518,1518,1518,1518,0
20250120,140700,242313614,1518,1518,1518,1518,0
20250120,140600,242313614,1518,1518,1518,1518,0
20250120,140500,242313614,1518,1518,1518,1518,0
20250120,140400,242313614,1518,1518,1518,1518,0
20250120,140300,242313614,1518,1518,1518,1518,0
20250120,140200,242313614,1518,1518,1518,1518,0
20250120,140100,242313614,1518,1542,1542,1518,851
20250120,140000,241020842,1521,1521,1521,1521,1501
20250120,135900,238737821,1521,1521,1521,1521,0
20250120,135800,238737821,1521,1538,1538,1521,1794
20250120,135700,236005423,1539,1539,1539,1539,0
20250120,135600,236005423,1539,1539,1539,1539,0
20250120,135500,236005423,1539,1539,1539,1539,1
20250120,135400,236003884,1539,1539,1539,1539,0
20250120,135300,236003884,1539,1539,1539,1539,0
20250120,135200,236003884,1539,1539,1539,1539,5
20250120,135100,235996189,1540,1540,1540,1540,0
20250120,135000,235996189,1540,1540,1540,1540,0
20250120,134900,235996189,1540,1540,1540,1540,0
20250120,134800,235996189,1540,1540,1540,1540,0
20250120,134700,235996189,1540,1540,1540,1540,0
20250120,134600,235996189,1540,1540,1540,1540,0
20250120,134500,235996189,1540,1540,1540,1540,0
20250120,134400,235996189,1540,1540,1540,1540,0
20250120,134300,235996189,1540,1540,1540,1540,0
20250120,134200,235996189,1540,1540,1540,1540,0
20250120,134100,235996189,1540,1540,1540,1540,0
20250120,134000,235996189,1540,1540,1540,1540,0
20250120,133900,235996189,1540,1540,1540,1540,0
20250120,133800,235996189,1540,1540,1540,1540,0
20250120,133700,235996189,1540,1540,1540,1540,0
20250120,133600,235996189,1540,1540,1540,1540,0
20250120,133500,235996189,1540,1540,1540,1540,0
20250120,133400,235996189,1540,1540,1540,1540,0
20250120,133300,235996189,1540,1540,1540,1540,152
20250120,133200,235762109,1540,1540,1540,1540,0
20250120,133100,235762109,1540,1540,1540,1540,0
20250120,133000,235762109,1540,1540,1540,1540,0
20250120,132900,235762109,1540,1540,1540,1540,0
20250120,132800,235762109,1540,1540,1540,1540,0
20250120,132700,235762109,1540,1540,1540,1540,0
20250120,132600,235762109,1540,1540,1540,1540,0
20250120,132500,235762109,1540,1540,1540,1540,0
20250120,132400,235762109,1540,1540,1540,1540,0
20250120,132300,235762109,1540,1540,1540,1540,0
20250120,132200,235762109,1540,1540,1540,1540,0
20250120,132100,235762109,1540,1540,1540,1540,0
20250120,132000,235762109,1540,1540,1540,1540,0
20250120,131900,235762109,1540,1540,1540,1540,0
20250120,131800,235762109,1540,1540,1540,1540,0
20250120,131700,235762109,1540,1540,1540,1540,0
20250120,131600,235762109,1540,1540,1540,1540,0
20250120,131500,235762109,1540,1540,1540,1540,0
20250120,131400,235762109,1540,1540,1540,1540,21
20250120,131300,235729769,1540,1540,1540,1540,0
20250120,131200,235729769,1540,1540,1540,1540,0
20250120,131100,235729769,1540,1540,1540,1540,0
20250120,131000,235729769,1540,1540,1540,1540,0
20250120,130900,235729769,1540,1540,1540,1540,0
20250120,130800,235729769,1540,1540,1540,1540,0
20250120,130700,235729769,1540,1540,1540,1540,284
20250120,130600,235292409,1540,1543,1543,1540,146
20250120,130500,235067179,1546,1546,1546,1546,2
20250120,130400,235064087,1546,1546,1546,1546,0
20250120,130300,235064087,1546,1541,1546,1541,492
20250120,130200,234305905,1541,1541,1541,1541,10
20250120,130100,234290495,1541,1541,1541,1541,5
20250120,130000,234282790,1541,1541,1541,1541,0
20250120,125900,234282790,1541,1543,1543,1541,1700
20250120,125800,231661572,1547,1547,1547,1547,0
20250120,125700,231661572,1547,1547,1547,1547,0
20250120,125600,231661572,1547,1547,1547,1547,0
20250120,125500,231661572,1547,1547,1547,1547,0
20250120,125400,231661572,1547,1547,1547,1547,0
20250120,125300,231661572,1547,1547,1547,1547,0
20250120,125200,231661572,1547,1547,1547,1547,0
20250120,125100,231661572,1547,1547,1547,1547,0
20250120,125000,231661572,1547,1547,1547,1547,0
20250120,124900,231661572,1547,1547,1547,1547,1
20250120,124800,231660025,1550,1550,1550,1550,0
20250120,124700,231660025,1550,1550,1550,1550,0
20250120,124600,231660025,1550,1550,1550,1550,0
20250120,124500,231660025,1550,1550,1550,1550,0
20250120,124400,231660025,1550,1550,1550,1550,0
20250120,124300,231660025,1550,1550,1550,1550,0
20250120,124200,231660025,1550,1550,1550,1550,0
20250120,124100,231660025,1550,1550,1550,1550,0
20250120,124000,231660025,1550,1550,1550,1550,0
20250120,123900,231660025,1550,1550,1550,1550,0
20250120,123800,231660025,1550,1550,1550,1550,0
20250120,123700,231660025,1550,1550,1550,1550,0
20250120,123600,231660025,1550,1550,1550,1550,0
20250120,123500,231660025,1550,1550,1550,1550,0
20250120,123400,231660025,1550,1550,1550,1550,0
20250120,123300,231660025,1550,1550,1550,1550,0
20250120,123200,231660025,1550,1550,1550,1550,0
20250120,123100,231660025,1550,1550,1550,1550,0
20250120,123000,231660025,1550,1550,1550,1550,0
20250120,122900,231660025,1550,1550,1550,1550,0
20250120,122800,231660025,1550,1550,1550,1550,0
20250120,122700,231660025,1550,1550,1550,1550,0
20250120,122600,231660025,1550,1550,1550,1550,100
20250120,122500,231505025,1557,1557,1557,1557,0
20250120,122400,231505025,1557,1557,1557,1557,0
20250120,122300,231505025,1557,1557,1557,1557,0
20250120,122200,231505025,1557,1557,1557,1557,0
20250120,122100,231505025,1557,1557,1557,1557,0
20250120,122000,231505025,1557,1557,1557,1557,1
20250120,121900,231503468,1557,1557,1557,1557,0
20250120,121800,231503468,1557,1557,1557,1557,0
20250120,121700,231503468,1557,1557,1557,1557,100
20250120,121600,231347768,1566,1566,1566,1566,0
20250120,121500,231347768,1566,1566,1566,1566,0
20250120,121400,231347768,1566,1566,1566,1566,0
20250120,121300,231347768,1566,1566,1566,1566,0
20250120,121200,231347768,1566,1566,1566,1566,0
20250120,121100,231347768,1566,1566,1566,1566,0
20250120,121000,231347768,1566,1566,1566,1566,0
20250120,120900,231347768,1566,1566,1566,1566,0
20250120,120800,231347768,1566,1566,1566,1566,0
20250120,120700,231347768,1566,1549,1566,1549,300
20250120,120600,230882031,1549,1549,1549,1549,0
20250120,120500,230882031,1549,1549,1549,1549,0
20250120,120400,230882031,1549,1549,1549,1549,0
20250120,120300,230882031,1549,1549,1549,1549,0
20250120,120200,230882031,1549,1549,1549,1549,0
20250120,120100,230882031,1549,1549,1549,1549,0
20250120,120000,230882031,1549,1549,1549,1549,0
20250120,115900,230882031,1549,1549,1549,1549,0
20250120,115800,230882031,1549,1549,1549,1549,0
20250120,115700,230882031,1549,1549,1549,1549,0
20250120,115600,230882031,1549,1549,1549,1549,0
20250120,115500,230882031,1549,1549,1549,1549,0
20250120,115400,230882031,1549,1549,1549,1549,0
20250120,115300,230882031,1549,1549,1549,1549,0
20250120,115200,230882031,1549,1549,1549,1549,0
20250120,115100,230882031,1549,1549,1549,1549,4
20250120,115000,230875835,1541,1543,1543,1541,120
20250120,114900,230690763,1549,1549,1549,1549,0
20250120,114800,230690763,1549,1549,1549,1549,0
20250120,114700,230690763,1549,1549,1549,1549,0
20250120,114600,230690763,1549,1549,1549,1549,0
20250120,114500,230690763,1549,1549,1549,1549,8
20250120,114400,230678371,1543,1543,1543,1543,0
20250120,114300,230678371,1543,1546,1546,1543,139
20250120,114200,230463762,1549,1549,1549,1549,0
20250120,114100,230463762,1549,1549,1549,1549,1
20250120,114000,230462213,1546,1546,1546,1546,0
20250120,113900,230462213,1546,1546,1546,1546,0
20250120,113800,230462213,1546,1546,1546,1546,0
20250120,113700,230462213,1546,1546,1546,1546,6
20250120,113600,230452937,1546,1546,1546,1546,0
20250120,113500,230452937,1546,1546,1546,1546,0
20250120,113400,230452937,1546,1546,1546,1546,0
20250120,113300,230452937,1546,1546,1546,1546,0
20250120,113200,230452937,1546,1546,1546,1546,0
20250120,113100,230452937,1546,1546,1546,1546,0
20250120,113000,230452937,1546,1546,1546,1546,0
20250120,112900,230452937,1546,1546,1546,1546,0
20250120,112800,230452937,1546,1546,1546,1546,0
20250120,112700,230452937,1546,1546,1546,1546,1
20250120,112600,230451391,1543,1543,1543,1543,0
20250120,112500,230451391,1543,1543,1543,1543,0
20250120,112400,230451391,1543,1543,1543,1543,200
20250120,112300,230142791,1543,1543,1543,1543,0
20250120,112200,230142791,1543,1543,1543,1543,0
20250120,112100,230142791,1543,1543,1543,1543,21
20250120,112000,230110388,1543,1543,1543,1543,71
20250120,111900,230000835,1543,1543,1543,1543,0
20250120,111800,230000835,1543,1543,1543,1543,0
20250120,111700,230000835,1543,1543,1543,1543,0
20250120,111600,230000835,1543,1543,1543,1543,0
20250120,111500,230000835,1543,1543,1543,1543,1448
20250120,111400,227766571,1543,1548,1548,1543,5
20250120,111300,227758836,1543,1543,1543,1543,0
20250120,111200,227758836,1543,1543,1543,1543,0
20250120,111100,227758836,1543,1548,1548,1543,252
20250120,111000,227369980,1548,1548,1548,1548,10
20250120,110900,227354500,1549,1549,1549,1549,0
20250120,110800,227354500,1549,1549,1549,1549,0
20250120,110700,227354500,1549,1549,1549,1549,50
20250120,110600,227277050,1550,1550,1550,1550,1
20250120,110500,227275500,1543,1543,1543,1543,0
20250120,110400,227275500,1543,1543,1543,1543,1
20250120,110300,227273957,1548,1543,1548,1543,9
20250120,110200,227260040,1544,1544,1546,1544,7
20250120,110100,227249228,1543,1543,1543,1543,0
20250120,110000,227249228,1543,1543,1543,1543,0
20250120,105900,227249228,1543,1543,1543,1543,2
20250120,105800,227246142,1554,1543,1554,1543,1237
20250120,105700,225336507,1543,1547,1556,1543,308
20250120,105600,224860340,1547,1557,1557,1547,383
20250120,105500,224267374,1569,1569,1569,1569,0
20250120,105400,224267374,1569,1552,1569,1547,91
20250120,105300,224126425,1576,1561,1576,1548,297
20250120,105200,223666329,1561,1561,1561,1561,1
20250120,105100,223664768,1578,1578,1578,1578,2
20250120,105000,223661612,1580,1570,1580,1570,281
20250120,104900,223219574,1579,1579,1579,1579,1
20250120,104800,223217995,1567,1579,1579,1567,8
20250120,104700,223205375,1580,1583,1586,1580,122
20250120,104600,223012125,1586,1555,1588,1552,395
20250120,104500,222397276,1589,1550,1591,1550,1001
20250120,104400,220830750,1550,1550,1550,1550,0
20250120,104300,220830750,1550,1550,1550,1550,1
20250120,104200,220829200,1543,1545,1550,1543,7374
20250120,104100,209442558,1545,1545,1545,1545,55
20250120,104000,209357583,1547,1545,1550,1545,14
20250120,103900,209335941,1547,1550,1550,1547,7
20250120,103800,209325107,1547,1548,1548,1547,4
20250120,103700,209318917,1544,1551,1551,1544,739
20250120,103600,208176924,1551,1553,1553,1551,14
20250120,103500,208155196,1553,1556,1556,1551,409
20250120,103400,207520787,1551,1544,1556,1544,4878
20250120,103300,199988674,1558,1550,1558,1544,5113
20250120,103200,192093503,1562,1545,1562,1545,2497
20250120,103100,188235621,1562,1562,1562,1545,1972
20250120,103000,185184510,1574,1559,1574,1559,366
20250120,102900,184610259,1559,1559,1578,1559,1340
20250120,102800,182520830,1559,1552,1559,1547,5119
20250120,102700,174558132,1545,1548,1554,1545,6269
20250120,102600,164852598,1547,1546,1552,1546,368
20250120,102500,164283298,1547,1549,1553,1545,797
20250120,102400,163051594,1549,1549,1553,1543,3486
20250120,102300,157666966,1554,1545,1578,1544,6250
20250120,102200,147957028,1543,1626,1637,1500,20719
20250120,102100,115497132,1623,1604,1697,1604,51701
20250120,102000,30019186,1604,1547,1613,1543,14669
20250120,101900,6863522,1546,1546,1546,1546,0
20250120,101800,6863522,1546,1546,1546,1546,0
20250120,101700,6863522,1546,1546,1546,1546,0
20250120,101600,6863522,1546,1546,1546,1546,0
20250120,101500,6863522,1546,1546,1546,1546,0
20250120,101400,6863522,1546,1546,1546,1546,0
20250120,101300,6863522,1546,1546,1546,1546,288
20250120,101200,6418274,1546,1546,1546,1546,0
20250120,101100,6418274,1546,1546,1546,1546,0
20250120,101000,6418274,1546,1546,1546,1546,0
20250120,100900,6418274,1546,1546,1546,1546,0
20250120,100800,6418274,1546,1546,1546,1546,0
20250120,100700,6418274,1546,1546,1546,1546,35
20250120,100600,6364164,1546,1546,1546,1546,0
20250120,100500,6364164,1546,1546,1546,1546,0
20250120,100400,6364164,1546,1546,1546,1546,0
20250120,100300,6364164,1546,1546,1546,1546,0
20250120,100200,6364164,1546,1546,1546,1546,0
20250120,100100,6364164,1546,1546,1546,1546,0
20250120,100000,6364164,1546,1546,1546,1546,0
20250120,095900,6364164,1546,1546,1546,1546,0
20250120,095800,6364164,1546,1546,1546,1546,0
20250120,095700,6364164,1546,1546,1546,1546,0
20250120,095600,6364164,1546,1546,1546,1546,0
20250120,095500,6364164,1546,1546,1546,1546,0
20250120,095400,6364164,1546,1547,1547,1546,409
20250120,095300,5731450,1547,1547,1547,1547,0
20250120,095200,5731450,1547,1547,1547,1547,0
20250120,095100,5731450,1547,1547,1547,1547,0
20250120,095000,5731450,1547,1547,1547,1547,0
20250120,094900,5731450,1547,1547,1547,1547,0
20250120,094800,5731450,1547,1547,1547,1547,0
20250120,094700,5731450,1547,1547,1547,1547,0
20250120,094600,5731450,1547,1547,1547,1547,0
20250120,094500,5731450,1547,1547,1547,1547,77
20250120,094400,5612331,1547,1547,1547,1547,0
20250120,094300,5612331,1547,1547,1547,1547,0
20250120,094200,5612331,1547,1547,1547,1547,23
20250120,094100,5576750,1552,1552,1552,1552,0
20250120,094000,5576750,1552,1552,1552,1552,0
20250120,093900,5576750,1552,1552,1552,1552,0
20250120,093800,5576750,1552,1552,1552,1552,0
20250120,093700,5576750,1552,1552,1552,1552,0
20250120,093600,5576750,1552,1552,1552,1552,0
20250120,093500,5576750,1552,1552,1552,1552,0
20250120,093400,5576750,1552,1552,1552,1552,0
20250120,093300,5576750,1552,1552,1552,1552,0
20250120,093200,5576750,1552,1552,1552,1552,0
20250120,093100,5576750,1552,1552,1552,1552,0
20250120,093000,5576750,1552,1552,1552,1552,0
20250120,092900,5576750,1552,1552,1552,1552,0
20250120,092800,5576750,1552,1552,1552,1552,0
20250120,092700,5576750,1552,1552,1552,1552,0
20250120,092600,5576750,1552,1552,1552,1552,0
20250120,092500,5576750,1552,1552,1552,1552,0
20250120,092400,5576750,1552,1552,1552,1552,0
20250120,092300,5576750,1552,1552,1552,1552,100
20250120,092200,5421550,1552,1552,1552,1552,1
20250120,092100,5419998,1544,1544,1544,1544,0
20250120,092000,5419998,1544,1544,1544,1544,35
20250120,091900,5365958,1552,1552,1552,1552,0
20250120,091800,5365958,1552,1552,1552,1552,2500
20250120,091700,1485958,1552,1552,1552,1552,0
20250120,091600,1485958,1552,1552,1552,1552,0
20250120,091500,1485958,1552,1552,1552,1552,0
20250120,091400,1485958,1552,1552,1552,1552,0
20250120,091300,1485958,1552,1552,1552,1552,0
20250120,091200,1485958,1552,1552,1552,1552,0
20250120,091100,1485958,1552,1552,1552,1552,0
20250120,091000,1485958,1552,1552,1552,1552,0
20250120,090900,1485958,1552,1552,1552,1552,0
20250120,090800,1485958,1552,1552,1552,1552,0
20250120,090700,1485958,1552,1552,1552,1552,0
20250120,090600,1485958,1552,1552,1552,1552,0
20250120,090500,1485958,1552,1552,1552,1552,0
20250120,090400,1485958,1552,1552,1552,1552,0
20250120,090300,1485958,1552,1550,1552,1550,800
20250120,090200,245378,1550,1550,1550,1550,1
20250120,090100,243828,1544,1544,1544,1544,0
20250120,090000,243828,1544,1543,1544,1543,158