KissMeData/020180/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,190600,464887147,1065,1065,1065,1065,11148
20250109,190500,464887147,1065,1065,1065,1065,0
20250109,190400,464887147,1065,1065,1065,1065,0
20250109,190300,464887147,1065,1065,1065,1065,0
20250109,190200,464887147,1065,1065,1065,1065,0
20250109,190100,464887147,1065,1065,1065,1065,0
20250109,190000,464887147,1065,1065,1065,1065,0
20250109,185900,464887147,1065,1065,1065,1065,0
20250109,185800,464887147,1065,1065,1065,1065,0
20250109,185700,464887147,1065,1065,1065,1065,0
20250109,185600,464887147,1065,1065,1065,1065,0
20250109,185500,464887147,1065,1065,1065,1065,0
20250109,185400,464887147,1065,1065,1065,1065,0
20250109,185300,464887147,1065,1065,1065,1065,0
20250109,185200,464887147,1065,1065,1065,1065,0
20250109,185100,464887147,1065,1065,1065,1065,0
20250109,185000,464887147,1065,1065,1065,1065,0
20250109,184900,464887147,1065,1065,1065,1065,0
20250109,184800,464887147,1065,1065,1065,1065,0
20250109,184700,464887147,1065,1065,1065,1065,0
20250109,184600,464887147,1065,1065,1065,1065,0
20250109,184500,464887147,1065,1065,1065,1065,0
20250109,184400,464887147,1065,1065,1065,1065,0
20250109,184300,464887147,1065,1065,1065,1065,0
20250109,184200,464887147,1065,1065,1065,1065,0
20250109,184100,464887147,1065,1065,1065,1065,0
20250109,184000,464887147,1065,1065,1065,1065,0
20250109,183900,464887147,1065,1065,1065,1065,0
20250109,183800,464887147,1065,1065,1065,1065,0
20250109,183700,464887147,1065,1065,1065,1065,0
20250109,183600,464887147,1065,1065,1065,1065,11148
20250109,183500,464887147,1065,1065,1065,1065,0
20250109,183400,464887147,1065,1065,1065,1065,0
20250109,183300,464887147,1065,1065,1065,1065,0
20250109,183200,464887147,1065,1065,1065,1065,0
20250109,183100,464887147,1065,1065,1065,1065,0
20250109,183000,464887147,1065,1065,1065,1065,0
20250109,182900,464887147,1065,1065,1065,1065,0
20250109,182800,464887147,1065,1065,1065,1065,0
20250109,182700,464887147,1065,1065,1065,1065,0
20250109,182600,464887147,1065,1065,1065,1065,0
20250109,182500,464887147,1065,1065,1065,1065,0
20250109,182400,464887147,1065,1065,1065,1065,0
20250109,182300,464887147,1065,1065,1065,1065,0
20250109,182200,464887147,1065,1065,1065,1065,0
20250109,182100,464887147,1065,1065,1065,1065,0
20250109,182000,464887147,1065,1065,1065,1065,0
20250109,181900,464887147,1065,1065,1065,1065,0
20250109,181800,464887147,1065,1065,1065,1065,0
20250109,181700,464887147,1065,1065,1065,1065,0
20250109,181600,464887147,1065,1065,1065,1065,0
20250109,181500,464887147,1065,1065,1065,1065,0
20250109,181400,464887147,1065,1065,1065,1065,0
20250109,181300,464887147,1065,1065,1065,1065,0
20250109,181200,464887147,1065,1065,1065,1065,0
20250109,181100,464887147,1065,1065,1065,1065,0
20250109,181000,464887147,1065,1065,1065,1065,0
20250109,180900,464887147,1065,1065,1065,1065,0
20250109,180800,464887147,1065,1065,1065,1065,0
20250109,180700,464887147,1065,1065,1065,1065,0
20250109,180600,464887147,1065,1065,1065,1065,11148
20250109,180500,464887147,1065,1065,1065,1065,0
20250109,180400,464887147,1065,1065,1065,1065,0
20250109,180300,464887147,1065,1065,1065,1065,0
20250109,180200,464887147,1065,1065,1065,1065,0
20250109,180100,464887147,1065,1065,1065,1065,0
20250109,180000,464887147,1065,1065,1065,1065,0
20250109,175900,464887147,1065,1065,1065,1065,0
20250109,175800,464887147,1065,1065,1065,1065,0
20250109,175700,464887147,1065,1065,1065,1065,0
20250109,175600,464887147,1065,1065,1065,1065,0
20250109,175500,464887147,1065,1065,1065,1065,0
20250109,175400,464887147,1065,1065,1065,1065,0
20250109,175300,464887147,1065,1065,1065,1065,0
20250109,175200,464887147,1065,1065,1065,1065,0
20250109,175100,464887147,1065,1065,1065,1065,0
20250109,175000,464887147,1065,1065,1065,1065,0
20250109,174900,464887147,1065,1065,1065,1065,0
20250109,174800,464887147,1065,1065,1065,1065,0
20250109,174700,464887147,1065,1065,1065,1065,0
20250109,174600,464887147,1065,1065,1065,1065,0
20250109,174500,464887147,1065,1065,1065,1065,0
20250109,174400,464887147,1065,1065,1065,1065,0
20250109,174300,464887147,1065,1065,1065,1065,0
20250109,174200,464887147,1065,1065,1065,1065,0
20250109,174100,464887147,1065,1065,1065,1065,0
20250109,174000,464887147,1065,1065,1065,1065,0
20250109,173900,464887147,1065,1065,1065,1065,0
20250109,173800,464887147,1065,1065,1065,1065,0
20250109,173700,464887147,1065,1065,1065,1065,0
20250109,173600,464887147,1065,1065,1065,1065,11148
20250109,173500,464887147,1065,1065,1065,1065,0
20250109,173400,464887147,1065,1065,1065,1065,0
20250109,173300,464887147,1065,1065,1065,1065,0
20250109,173200,464887147,1065,1065,1065,1065,0
20250109,173100,464887147,1065,1065,1065,1065,0
20250109,173000,464887147,1065,1065,1065,1065,0
20250109,172900,464887147,1065,1065,1065,1065,0
20250109,172800,464887147,1065,1065,1065,1065,0
20250109,172700,464887147,1065,1065,1065,1065,0
20250109,172600,464887147,1065,1065,1065,1065,0
20250109,172500,464887147,1065,1065,1065,1065,0
20250109,172400,464887147,1065,1065,1065,1065,0
20250109,172300,464887147,1065,1065,1065,1065,0
20250109,172200,464887147,1065,1065,1065,1065,0
20250109,172100,464887147,1065,1065,1065,1065,0
20250109,172000,464887147,1065,1065,1065,1065,0
20250109,171900,464887147,1065,1065,1065,1065,0
20250109,171800,464887147,1065,1065,1065,1065,0
20250109,171700,464887147,1065,1065,1065,1065,0
20250109,171600,464887147,1065,1065,1065,1065,0
20250109,171500,464887147,1065,1065,1065,1065,0
20250109,171400,464887147,1065,1065,1065,1065,0
20250109,171300,464887147,1065,1065,1065,1065,0
20250109,171200,464887147,1065,1065,1065,1065,0
20250109,171100,464887147,1065,1065,1065,1065,0
20250109,171000,464887147,1065,1065,1065,1065,0
20250109,170900,464887147,1065,1065,1065,1065,0
20250109,170800,464887147,1065,1065,1065,1065,0
20250109,170700,464887147,1065,1065,1065,1065,0
20250109,170600,464887147,1065,1065,1065,1065,11148
20250109,170500,464887147,1065,1065,1065,1065,0
20250109,170400,464887147,1065,1065,1065,1065,0
20250109,170300,464887147,1065,1065,1065,1065,0
20250109,170200,464887147,1065,1065,1065,1065,0
20250109,170100,464887147,1065,1065,1065,1065,0
20250109,170000,464887147,1065,1065,1065,1065,0
20250109,165900,464887147,1065,1065,1065,1065,0
20250109,165800,464887147,1065,1065,1065,1065,0
20250109,165700,464887147,1065,1065,1065,1065,0
20250109,165600,464887147,1065,1065,1065,1065,0
20250109,165500,464887147,1065,1065,1065,1065,0
20250109,165400,464887147,1065,1065,1065,1065,0
20250109,165300,464887147,1065,1065,1065,1065,0
20250109,165200,464887147,1065,1065,1065,1065,0
20250109,165100,464887147,1065,1065,1065,1065,0
20250109,165000,464887147,1065,1065,1065,1065,0
20250109,164900,464887147,1065,1065,1065,1065,0
20250109,164800,464887147,1065,1065,1065,1065,0
20250109,164700,464887147,1065,1065,1065,1065,0
20250109,164600,464887147,1065,1065,1065,1065,0
20250109,164500,464887147,1065,1065,1065,1065,0
20250109,164400,464887147,1065,1065,1065,1065,0
20250109,164300,464887147,1065,1065,1065,1065,0
20250109,164200,464887147,1065,1065,1065,1065,0
20250109,164100,464887147,1065,1065,1065,1065,0
20250109,164000,464887147,1065,1065,1065,1065,0
20250109,163900,464887147,1065,1065,1065,1065,0
20250109,163800,464887147,1065,1065,1065,1065,0
20250109,163700,464887147,1065,1065,1065,1065,0
20250109,163600,464887147,1065,1065,1065,1065,11148
20250109,163500,464887147,1065,1065,1065,1065,0
20250109,163400,464887147,1065,1065,1065,1065,0
20250109,163300,464887147,1065,1065,1065,1065,0
20250109,163200,464887147,1065,1065,1065,1065,0
20250109,163100,464887147,1065,1065,1065,1065,0
20250109,163000,464887147,1065,1065,1065,1065,0
20250109,162900,464887147,1065,1065,1065,1065,0
20250109,162800,464887147,1065,1065,1065,1065,0
20250109,162700,464887147,1065,1065,1065,1065,0
20250109,162600,464887147,1065,1065,1065,1065,0
20250109,162500,464887147,1065,1065,1065,1065,0
20250109,162400,464887147,1065,1065,1065,1065,0
20250109,162300,464887147,1065,1065,1065,1065,0
20250109,162200,464887147,1065,1065,1065,1065,0
20250109,162100,464887147,1065,1065,1065,1065,0
20250109,162000,464887147,1065,1065,1065,1065,0
20250109,161900,464887147,1065,1065,1065,1065,0
20250109,161800,464887147,1065,1065,1065,1065,0
20250109,161700,464887147,1065,1065,1065,1065,0
20250109,161600,464887147,1065,1065,1065,1065,0
20250109,161500,464887147,1065,1065,1065,1065,0
20250109,161400,464887147,1065,1065,1065,1065,0
20250109,161300,464887147,1065,1065,1065,1065,0
20250109,161200,464887147,1065,1065,1065,1065,0
20250109,161100,464887147,1065,1065,1065,1065,0
20250109,161000,464887147,1065,1065,1065,1065,0
20250109,160900,464887147,1065,1065,1065,1065,0
20250109,160800,464887147,1065,1065,1065,1065,0
20250109,160700,464887147,1065,1065,1065,1065,0
20250109,160600,464887147,1065,1065,1065,1065,11148
20250109,160500,464887147,1065,1065,1065,1065,0
20250109,160400,464887147,1065,1065,1065,1065,0
20250109,160300,464887147,1065,1065,1065,1065,0
20250109,160200,464887147,1065,1065,1065,1065,0
20250109,160100,464887147,1065,1065,1065,1065,0
20250109,160000,464887147,1065,1065,1065,1065,0
20250109,155900,464887147,1065,1065,1065,1065,0
20250109,155800,464887147,1065,1065,1065,1065,0
20250109,155700,464887147,1065,1065,1065,1065,0
20250109,155600,464887147,1065,1065,1065,1065,0
20250109,155500,464887147,1065,1065,1065,1065,0
20250109,155400,464887147,1065,1065,1065,1065,0
20250109,155300,464887147,1065,1065,1065,1065,0
20250109,155200,464887147,1065,1065,1065,1065,0
20250109,155100,464887147,1065,1065,1065,1065,0
20250109,155000,464887147,1065,1065,1065,1065,0
20250109,154900,464887147,1065,1065,1065,1065,0
20250109,154800,464887147,1065,1065,1065,1065,0
20250109,154700,464887147,1065,1065,1065,1065,0
20250109,154600,464887147,1065,1065,1065,1065,0
20250109,154500,464887147,1065,1065,1065,1065,0
20250109,154400,464887147,1065,1065,1065,1065,0
20250109,154300,464887147,1065,1065,1065,1065,0
20250109,154200,464887147,1065,1065,1065,1065,0
20250109,154100,464887147,1065,1065,1065,1065,0
20250109,154000,464887147,1065,1065,1065,1065,0
20250109,153900,464887147,1065,1065,1065,1065,0
20250109,153800,464887147,1065,1065,1065,1065,0
20250109,153700,464887147,1065,1065,1065,1065,0
20250109,153600,464887147,1065,1065,1065,1065,11148
20250109,153500,464887147,1065,1065,1065,1065,0
20250109,153400,464887147,1065,1065,1065,1065,0
20250109,153300,464887147,1065,1065,1065,1065,0
20250109,153200,464887147,1065,1065,1065,1065,0
20250109,153100,464887147,1065,1065,1065,1065,0
20250109,153000,464887147,1065,1065,1065,1065,11148
20250109,152900,453014527,1065,1065,1065,1065,0
20250109,152800,453014527,1065,1065,1065,1065,0
20250109,152700,453014527,1065,1065,1065,1065,0
20250109,152600,453014527,1065,1065,1065,1065,0
20250109,152500,453014527,1065,1065,1065,1065,0
20250109,152400,453014527,1065,1065,1065,1065,0
20250109,152300,453014527,1065,1065,1065,1065,0
20250109,152200,453014527,1065,1065,1065,1065,0
20250109,152100,453014527,1065,1065,1065,1065,0
20250109,152000,453014527,1065,1065,1065,1065,0
20250109,151900,453014527,1065,1063,1065,1062,2398
20250109,151800,450465037,1065,1062,1065,1059,9597
20250109,151700,440288901,1062,1063,1063,1062,2005
20250109,151600,438158086,1065,1066,1066,1065,6920
20250109,151500,430788285,1065,1065,1065,1063,360
20250109,151400,430405385,1067,1067,1067,1067,0
20250109,151300,430405385,1067,1065,1067,1065,5957
20250109,151200,424053582,1065,1065,1067,1065,2330
20250109,151100,421572130,1068,1067,1068,1067,1772
20250109,151000,419681124,1066,1066,1066,1065,2098
20250109,150900,417445486,1067,1065,1067,1065,1301
20250109,150800,416058924,1064,1064,1065,1064,805
20250109,150700,415202349,1065,1063,1065,1063,1972
20250109,150600,413104315,1063,1063,1063,1062,34
20250109,150500,413068175,1063,1061,1064,1061,5546
20250109,150400,407172738,1061,1061,1061,1061,120
20250109,150300,407045418,1061,1061,1061,1061,354
20250109,150200,406669824,1061,1061,1061,1061,1
20250109,150100,406668763,1058,1058,1058,1058,20
20250109,150000,406647603,1061,1061,1061,1061,0
20250109,145900,406647603,1061,1057,1061,1057,115
20250109,145800,406525905,1056,1059,1059,1056,45
20250109,145700,406478286,1059,1058,1059,1058,124
20250109,145600,406347093,1058,1058,1058,1058,0
20250109,145500,406347093,1058,1058,1058,1058,0
20250109,145400,406347093,1058,1058,1058,1058,0
20250109,145300,406347093,1058,1058,1058,1058,0
20250109,145200,406347093,1058,1058,1058,1058,0
20250109,145100,406347093,1058,1058,1058,1058,0
20250109,145000,406347093,1058,1058,1058,1058,0
20250109,144900,406347093,1058,1058,1058,1058,0
20250109,144800,406347093,1058,1058,1058,1058,0
20250109,144700,406347093,1058,1058,1058,1058,0
20250109,144600,406347093,1058,1058,1058,1058,6
20250109,144500,406340745,1058,1058,1058,1058,0
20250109,144400,406340745,1058,1058,1058,1058,1
20250109,144300,406339687,1054,1054,1054,1054,3000
20250109,144200,403177687,1058,1058,1058,1058,2
20250109,144100,403175571,1054,1055,1055,1054,8707
20250109,144000,393989833,1058,1058,1058,1058,0
20250109,143900,393989833,1058,1058,1058,1058,0
20250109,143800,393989833,1058,1058,1058,1055,1623
20250109,143700,392277538,1058,1058,1058,1058,0
20250109,143600,392277538,1058,1058,1058,1058,0
20250109,143500,392277538,1058,1058,1058,1058,0
20250109,143400,392277538,1058,1058,1058,1058,1
20250109,143300,392276480,1058,1058,1058,1058,0
20250109,143200,392276480,1058,1058,1058,1058,0
20250109,143100,392276480,1058,1058,1058,1058,20
20250109,143000,392255320,1058,1058,1058,1058,0
20250109,142900,392255320,1058,1058,1058,1058,0
20250109,142800,392255320,1058,1058,1058,1058,0
20250109,142700,392255320,1058,1058,1058,1058,1
20250109,142600,392254262,1059,1059,1059,1059,0
20250109,142500,392254262,1059,1059,1059,1059,0
20250109,142400,392254262,1059,1059,1059,1059,0
20250109,142300,392254262,1059,1059,1059,1059,0
20250109,142200,392254262,1059,1059,1059,1059,0
20250109,142100,392254262,1059,1059,1059,1052,789
20250109,142000,391424220,1051,1053,1053,1051,1272
20250109,141900,390086816,1058,1053,1060,1053,136
20250109,141800,389942990,1054,1053,1074,1053,27148
20250109,141700,361088380,1055,1055,1055,1055,0
20250109,141600,361088380,1055,1055,1055,1055,0
20250109,141500,361088380,1055,1055,1055,1055,99
20250109,141400,360983935,1053,1053,1053,1053,100
20250109,141300,360878635,1056,1052,1056,1052,236
20250109,141200,360629423,1052,1052,1052,1052,0
20250109,141100,360629423,1052,1055,1056,1052,1743
20250109,141000,358790530,1049,1049,1049,1049,0
20250109,140900,358790530,1049,1049,1049,1049,0
20250109,140800,358790530,1049,1049,1049,1049,0
20250109,140700,358790530,1049,1050,1050,1049,824
20250109,140600,357925454,1049,1052,1053,1049,3533
20250109,140500,354207521,1052,1049,1052,1049,8
20250109,140400,354199123,1052,1051,1052,1050,4773
20250109,140300,349183466,1053,1053,1053,1053,0
20250109,140200,349183466,1053,1053,1053,1053,0
20250109,140100,349183466,1053,1053,1053,1053,0
20250109,140000,349183466,1053,1053,1053,1053,0
20250109,135900,349183466,1053,1053,1053,1053,0
20250109,135800,349183466,1053,1053,1053,1053,0
20250109,135700,349183466,1053,1053,1053,1053,0
20250109,135600,349183466,1053,1053,1053,1053,0
20250109,135500,349183466,1053,1053,1053,1053,0
20250109,135400,349183466,1053,1053,1053,1053,0
20250109,135300,349183466,1053,1053,1053,1053,0
20250109,135200,349183466,1053,1053,1053,1053,1
20250109,135100,349182413,1051,1051,1051,1051,0
20250109,135000,349182413,1051,1051,1051,1051,0
20250109,134900,349182413,1051,1051,1051,1051,12
20250109,134800,349169801,1051,1052,1052,1051,884
20250109,134700,348240024,1051,1051,1051,1050,563
20250109,134600,347648677,1051,1048,1052,1048,106
20250109,134500,347537415,1052,1052,1052,1052,200
20250109,134400,347327015,1052,1052,1052,1052,0
20250109,134300,347327015,1052,1052,1052,1052,0
20250109,134200,347327015,1052,1051,1052,1047,255
20250109,134100,347059105,1051,1051,1051,1051,100
20250109,134000,346954005,1052,1052,1052,1052,1
20250109,133900,346952953,1052,1052,1052,1047,15
20250109,133800,346937189,1046,1049,1054,1046,38143
20250109,133700,307007162,1049,1049,1049,1049,0
20250109,133600,307007162,1049,1053,1053,1049,7045
20250109,133500,299603798,1053,1053,1053,1053,54
20250109,133400,299546936,1053,1053,1053,1053,0
20250109,133300,299546936,1053,1056,1056,1053,12941
20250109,133200,285916005,1054,1054,1054,1054,0
20250109,133100,285916005,1054,1054,1054,1054,0
20250109,133000,285916005,1054,1055,1055,1054,1177
20250109,132900,284674447,1055,1057,1057,1055,1908
20250109,132800,282660132,1057,1056,1057,1056,410
20250109,132700,282226839,1055,1059,1059,1055,138
20250109,132600,282081245,1055,1055,1055,1055,0
20250109,132500,282081245,1055,1056,1056,1055,24
20250109,132400,282055905,1054,1054,1054,1054,0
20250109,132300,282055905,1054,1055,1055,1054,1177
20250109,132200,280814344,1059,1059,1059,1059,0
20250109,132100,280814344,1059,1059,1059,1059,0
20250109,132000,280814344,1059,1059,1059,1059,0
20250109,131900,280814344,1059,1059,1059,1059,1
20250109,131800,280813285,1054,1054,1054,1054,0
20250109,131700,280813285,1054,1056,1056,1054,4339
20250109,131600,276235091,1059,1059,1059,1059,0
20250109,131500,276235091,1059,1059,1059,1059,1
20250109,131400,276234032,1055,1055,1055,1055,0
20250109,131300,276234032,1055,1056,1056,1055,232
20250109,131200,275989075,1056,1056,1056,1056,0
20250109,131100,275989075,1056,1056,1056,1056,17
20250109,131000,275971123,1060,1060,1060,1060,95
20250109,130900,275870423,1056,1057,1057,1056,2308
20250109,130800,273431209,1057,1061,1061,1057,1758
20250109,130700,271567535,1057,1057,1057,1057,0
20250109,130600,271567535,1057,1057,1057,1057,11
20250109,130500,271555908,1061,1061,1061,1061,0
20250109,130400,271555908,1061,1061,1061,1061,0
20250109,130300,271555908,1061,1061,1061,1061,0
20250109,130200,271555908,1061,1061,1061,1061,0
20250109,130100,271555908,1061,1061,1061,1061,0
20250109,130000,271555908,1061,1061,1061,1061,50
20250109,125900,271502858,1061,1061,1061,1061,0
20250109,125800,271502858,1061,1061,1061,1061,0
20250109,125700,271502858,1061,1061,1061,1055,1100
20250109,125600,270336274,1061,1061,1061,1061,0
20250109,125500,270336274,1061,1061,1061,1061,0
20250109,125400,270336274,1061,1055,1061,1055,3
20250109,125300,270333103,1061,1057,1061,1055,2136
20250109,125200,268077764,1061,1057,1061,1057,46
20250109,125100,268029138,1061,1061,1061,1061,255
20250109,125000,267758583,1061,1058,1061,1057,4700
20250109,124900,262786659,1058,1062,1062,1058,981
20250109,124800,261748757,1057,1058,1058,1057,4706
20250109,124700,256770515,1062,1062,1062,1062,1
20250109,124600,256769453,1058,1058,1058,1058,0
20250109,124500,256769453,1058,1058,1058,1058,1
20250109,124400,256768395,1059,1060,1060,1059,3535
20250109,124300,253021296,1061,1061,1061,1061,2
20250109,124200,253019174,1057,1061,1061,1057,785
20250109,124100,252186761,1061,1061,1061,1061,1533
20250109,124000,250560248,1058,1058,1058,1058,0
20250109,123900,250560248,1058,1059,1059,1058,5914
20250109,123800,244301913,1059,1059,1059,1059,182
20250109,123700,244109175,1059,1059,1059,1059,0
20250109,123600,244109175,1059,1063,1063,1059,1748
20250109,123500,242255162,1062,1062,1062,1062,1
20250109,123400,242254100,1065,1065,1065,1062,1192
20250109,123300,240985154,1062,1064,1064,1062,1485
20250109,123200,239405616,1062,1062,1062,1062,0
20250109,123100,239405616,1062,1062,1062,1062,0
20250109,123000,239405616,1062,1062,1062,1062,0
20250109,122900,239405616,1062,1060,1062,1060,721
20250109,122800,238640200,1062,1062,1062,1062,422
20250109,122700,238192036,1062,1062,1062,1062,1
20250109,122600,238190974,1064,1062,1064,1062,2
20250109,122500,238188848,1064,1062,1064,1062,69
20250109,122400,238115550,1062,1063,1063,1062,411
20250109,122300,237678719,1063,1063,1063,1063,706
20250109,122200,236928241,1062,1062,1062,1062,774
20250109,122100,236106253,1062,1062,1062,1062,2
20250109,122000,236104129,1062,1059,1062,1059,3
20250109,121900,236100948,1060,1060,1060,1060,1
20250109,121800,236099888,1059,1060,1060,1059,1846
20250109,121700,234144972,1060,1062,1062,1060,11
20250109,121600,234133292,1062,1062,1062,1062,0
20250109,121500,234133292,1062,1062,1062,1062,0
20250109,121400,234133292,1062,1062,1062,1062,0
20250109,121300,234133292,1062,1062,1062,1062,0
20250109,121200,234133292,1062,1062,1062,1062,0
20250109,121100,234133292,1062,1062,1062,1062,0
20250109,121000,234133292,1062,1062,1062,1062,1
20250109,120900,234132230,1059,1058,1062,1058,11
20250109,120800,234120587,1058,1059,1059,1058,97
20250109,120700,234017941,1062,1062,1062,1062,1
20250109,120600,234016879,1062,1061,1062,1058,2349
20250109,120500,231525401,1061,1061,1061,1061,0
20250109,120400,231525401,1061,1061,1061,1061,66
20250109,120300,231455375,1062,1061,1062,1061,110
20250109,120200,231338645,1062,1062,1062,1062,5
20250109,120100,231333335,1063,1063,1063,1063,1
20250109,120000,231332272,1064,1064,1064,1064,0
20250109,115900,231332272,1064,1064,1064,1064,20
20250109,115800,231310992,1064,1064,1064,1064,0
20250109,115700,231310992,1064,1064,1064,1064,1
20250109,115600,231309928,1061,1059,1061,1059,523
20250109,115500,230755065,1059,1059,1059,1059,0
20250109,115400,230755065,1059,1059,1059,1059,0
20250109,115300,230755065,1059,1061,1061,1059,1573
20250109,115200,229086584,1061,1060,1061,1060,943
20250109,115100,228086078,1058,1058,1058,1058,1177
20250109,115000,226840812,1058,1058,1058,1058,1194
20250109,114900,225577560,1060,1060,1060,1060,0
20250109,114800,225577560,1060,1058,1060,1058,218
20250109,114700,225346716,1061,1061,1061,1061,0
20250109,114600,225346716,1061,1060,1061,1060,451
20250109,114500,224868655,1058,1058,1058,1058,1
20250109,114400,224867597,1057,1060,1060,1057,19
20250109,114300,224847479,1059,1059,1059,1059,0
20250109,114200,224847479,1059,1061,1061,1059,24
20250109,114100,224822023,1058,1058,1058,1058,471
20250109,114000,224323705,1058,1061,1061,1058,590
20250109,113900,223697979,1065,1065,1065,1065,0
20250109,113800,223697979,1065,1065,1065,1061,1572
20250109,113700,222029326,1064,1064,1064,1064,219
20250109,113600,221796310,1064,1058,1064,1058,1414
20250109,113500,220296116,1060,1060,1060,1060,3000
20250109,113400,217116116,1058,1062,1062,1058,4480
20250109,113300,212365616,1065,1065,1065,1065,1
20250109,113200,212364551,1060,1060,1060,1060,0
20250109,113100,212364551,1060,1060,1060,1060,0
20250109,113000,212364551,1060,1065,1065,1060,3446
20250109,112900,208699740,1064,1065,1065,1064,13
20250109,112800,208685897,1064,1064,1064,1064,1
20250109,112700,208684833,1065,1064,1065,1064,5492
20250109,112600,202836896,1061,1063,1064,1061,2257
20250109,112500,200435955,1065,1062,1065,1062,1440
20250109,112400,198903833,1064,1062,1064,1061,4466
20250109,112300,194154162,1060,1063,1063,1060,44
20250109,112200,194107411,1064,1064,1064,1064,0
20250109,112100,194107411,1064,1060,1064,1058,2649
20250109,112000,191294605,1060,1060,1060,1060,100
20250109,111900,191188605,1060,1060,1060,1060,0
20250109,111800,191188605,1060,1060,1060,1060,0
20250109,111700,191188605,1060,1056,1060,1056,3
20250109,111600,191185433,1060,1056,1060,1056,11
20250109,111500,191173813,1055,1055,1055,1055,0
20250109,111400,191173813,1055,1060,1060,1055,771
20250109,111300,190357729,1060,1060,1060,1060,0
20250109,111200,190357729,1060,1059,1060,1059,4
20250109,111100,190353491,1059,1059,1059,1059,32
20250109,111000,190319603,1059,1059,1059,1059,0
20250109,110900,190319603,1059,1059,1059,1059,0
20250109,110800,190319603,1059,1060,1060,1059,4
20250109,110700,190315364,1062,1062,1062,1062,0
20250109,110600,190315364,1062,1061,1062,1059,466
20250109,110500,189821079,1059,1060,1062,1059,189
20250109,110400,189620900,1057,1057,1057,1057,0
20250109,110300,189620900,1057,1057,1057,1057,1647
20250109,110200,187880021,1057,1057,1057,1057,0
20250109,110100,187880021,1057,1057,1057,1057,1
20250109,110000,187878964,1062,1062,1062,1062,1
20250109,105900,187877902,1054,1062,1062,1054,24
20250109,105800,187852438,1054,1054,1054,1054,2353
20250109,105700,185372376,1055,1056,1056,1055,1765
20250109,105600,183508801,1057,1059,1059,1057,1808
20250109,105500,181596179,1060,1060,1060,1060,211
20250109,105400,181372519,1060,1060,1060,1060,23
20250109,105300,181348139,1060,1061,1061,1060,5
20250109,105200,181342836,1063,1063,1063,1063,0
20250109,105100,181342836,1063,1063,1063,1063,0
20250109,105000,181342836,1063,1063,1063,1063,0
20250109,104900,181342836,1063,1063,1063,1063,0
20250109,104800,181342836,1063,1063,1063,1063,1
20250109,104700,181341773,1063,1060,1063,1060,25
20250109,104600,181315239,1059,1059,1059,1059,20
20250109,104500,181294059,1060,1060,1060,1060,0
20250109,104400,181294059,1060,1060,1060,1060,0
20250109,104300,181294059,1060,1058,1060,1058,34
20250109,104200,181258083,1059,1059,1059,1059,0
20250109,104100,181258083,1059,1059,1059,1059,8
20250109,104000,181249611,1058,1056,1058,1054,243
20250109,103900,180992832,1054,1054,1054,1054,0
20250109,103800,180992832,1054,1054,1054,1054,0
20250109,103700,180992832,1054,1054,1054,1054,0
20250109,103600,180992832,1054,1054,1054,1054,60
20250109,103500,180929592,1055,1055,1055,1055,0
20250109,103400,180929592,1055,1055,1055,1055,0
20250109,103300,180929592,1055,1055,1055,1055,43
20250109,103200,180884227,1056,1056,1056,1056,1
20250109,103100,180883171,1053,1053,1053,1053,0
20250109,103000,180883171,1053,1053,1053,1053,1
20250109,102900,180882118,1056,1056,1056,1056,2
20250109,102800,180880006,1052,1052,1052,1052,0
20250109,102700,180880006,1052,1054,1054,1052,2921
20250109,102600,177806940,1054,1054,1054,1054,0
20250109,102500,177806940,1054,1054,1054,1054,0
20250109,102400,177806940,1054,1054,1054,1054,1
20250109,102300,177805886,1053,1053,1053,1053,0
20250109,102200,177805886,1053,1056,1056,1053,1190
20250109,102100,176551679,1058,1058,1058,1058,0
20250109,102000,176551679,1058,1058,1058,1058,0
20250109,101900,176551679,1058,1056,1058,1056,6
20250109,101800,176545338,1056,1056,1056,1056,1
20250109,101700,176544282,1052,1052,1052,1052,0
20250109,101600,176544282,1052,1052,1052,1052,0
20250109,101500,176544282,1052,1055,1058,1052,2031
20250109,101400,174402141,1050,1050,1050,1050,0
20250109,101300,174402141,1050,1050,1050,1050,0
20250109,101200,174402141,1050,1050,1050,1050,0
20250109,101100,174402141,1050,1050,1050,1050,0
20250109,101000,174402141,1050,1054,1054,1050,2707
20250109,100900,171549791,1054,1053,1054,1053,9
20250109,100800,171540306,1050,1051,1051,1050,588
20250109,100700,170922616,1050,1050,1050,1050,0
20250109,100600,170922616,1050,1050,1050,1050,0
20250109,100500,170922616,1050,1050,1050,1050,0
20250109,100400,170922616,1050,1051,1052,1050,5411
20250109,100300,165240031,1050,1050,1050,1050,2
20250109,100200,165237931,1050,1050,1050,1050,410
20250109,100100,164807431,1051,1051,1051,1051,0
20250109,100000,164807431,1051,1051,1051,1051,80
20250109,095900,164723351,1051,1051,1051,1051,4247
20250109,095800,160259754,1050,1053,1053,1050,747
20250109,095700,159473529,1048,1048,1048,1048,0
20250109,095600,159473529,1048,1048,1048,1048,0
20250109,095500,159473529,1048,1048,1048,1048,1
20250109,095400,159472481,1048,1048,1048,1048,690
20250109,095300,158749361,1049,1049,1052,1049,3642
20250109,095200,154926800,1048,1048,1048,1048,0
20250109,095100,154926800,1048,1048,1048,1048,0
20250109,095000,154926800,1048,1048,1048,1048,0
20250109,094900,154926800,1048,1048,1048,1048,0
20250109,094800,154926800,1048,1048,1048,1048,0
20250109,094700,154926800,1048,1052,1052,1048,111
20250109,094600,154810096,1049,1048,1049,1048,5673
20250109,094500,148859150,1048,1048,1048,1048,14
20250109,094400,148844478,1047,1047,1047,1047,469
20250109,094300,148353435,1047,1047,1047,1047,0
20250109,094200,148353435,1047,1047,1049,1047,21
20250109,094100,148331440,1047,1047,1047,1047,91
20250109,094000,148236163,1047,1047,1047,1047,0
20250109,093900,148236163,1047,1047,1048,1046,693
20250109,093800,147510689,1051,1051,1051,1051,200
20250109,093700,147300489,1047,1049,1049,1047,645
20250109,093600,146624617,1049,1050,1050,1048,5530
20250109,093500,140822427,1050,1050,1050,1050,60
20250109,093400,140759427,1050,1051,1051,1050,1177
20250109,093300,139522577,1051,1051,1051,1051,67
20250109,093200,139452160,1054,1054,1054,1054,0
20250109,093100,139452160,1054,1054,1054,1054,0
20250109,093000,139452160,1054,1050,1054,1050,4199
20250109,092900,135029362,1050,1050,1050,1050,145
20250109,092800,134877112,1049,1050,1050,1049,4003
20250109,092700,130675294,1050,1054,1054,1050,12993
20250109,092600,117001574,1054,1055,1055,1053,11962
20250109,092500,104402676,1056,1056,1056,1056,0
20250109,092400,104402676,1056,1063,1063,1056,2370
20250109,092300,101899900,1063,1063,1063,1063,0
20250109,092200,101899900,1063,1063,1063,1063,0
20250109,092100,101899900,1063,1061,1063,1061,30
20250109,092000,101868040,1055,1055,1055,1055,6
20250109,091900,101861710,1062,1052,1062,1051,13031
20250109,091800,88101163,1052,1052,1052,1052,1153
20250109,091700,86888207,1052,1052,1052,1052,13
20250109,091600,86874531,1052,1052,1052,1052,110
20250109,091500,86758811,1051,1051,1052,1051,395
20250109,091400,86343366,1050,1052,1054,1050,4203
20250109,091300,81925274,1053,1057,1057,1053,102
20250109,091200,81817754,1059,1062,1062,1058,13067
20250109,091100,67953450,1063,1064,1064,1063,5447
20250109,091000,62162889,1070,1065,1070,1064,2919
20250109,090900,59055650,1065,1066,1066,1065,1262
20250109,090800,57711597,1072,1072,1072,1072,0
20250109,090700,57711597,1072,1066,1072,1066,1719
20250109,090600,55879137,1073,1073,1073,1073,0
20250109,090500,55879137,1073,1067,1073,1067,2001
20250109,090400,53744064,1074,1070,1074,1067,6437
20250109,090300,46846497,1062,1073,1073,1062,6398
20250109,090200,39996540,1078,1078,1079,1078,7262
20250109,090100,32163636,1079,1080,1080,1071,12568
20250109,090000,18663151,1075,1074,1080,1074,17308