KissMeData/033130/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,191600,180444184,1678,1678,1678,1678,1410
20250122,191500,180444184,1678,1678,1678,1678,0
20250122,191400,180444184,1678,1678,1678,1678,0
20250122,191300,180444184,1678,1678,1678,1678,0
20250122,191200,180444184,1678,1678,1678,1678,0
20250122,191100,180444184,1678,1678,1678,1678,0
20250122,191000,180444184,1678,1678,1678,1678,0
20250122,190900,180444184,1678,1678,1678,1678,0
20250122,190800,180444184,1678,1678,1678,1678,0
20250122,190700,180444184,1678,1678,1678,1678,0
20250122,190600,180444184,1678,1678,1678,1678,0
20250122,190500,180444184,1678,1678,1678,1678,0
20250122,190400,180444184,1678,1678,1678,1678,0
20250122,190300,180444184,1678,1678,1678,1678,0
20250122,190200,180444184,1678,1678,1678,1678,0
20250122,190100,180444184,1678,1678,1678,1678,0
20250122,190000,180444184,1678,1678,1678,1678,0
20250122,185900,180444184,1678,1678,1678,1678,0
20250122,185800,180444184,1678,1678,1678,1678,0
20250122,185700,180444184,1678,1678,1678,1678,0
20250122,185600,180444184,1678,1678,1678,1678,0
20250122,185500,180444184,1678,1678,1678,1678,0
20250122,185400,180444184,1678,1678,1678,1678,0
20250122,185300,180444184,1678,1678,1678,1678,0
20250122,185200,180444184,1678,1678,1678,1678,0
20250122,185100,180444184,1678,1678,1678,1678,0
20250122,185000,180444184,1678,1678,1678,1678,0
20250122,184900,180444184,1678,1678,1678,1678,0
20250122,184800,180444184,1678,1678,1678,1678,0
20250122,184700,180444184,1678,1678,1678,1678,0
20250122,184600,180444184,1678,1678,1678,1678,1410
20250122,184500,180444184,1678,1678,1678,1678,0
20250122,184400,180444184,1678,1678,1678,1678,0
20250122,184300,180444184,1678,1678,1678,1678,0
20250122,184200,180444184,1678,1678,1678,1678,0
20250122,184100,180444184,1678,1678,1678,1678,0
20250122,184000,180444184,1678,1678,1678,1678,0
20250122,183900,180444184,1678,1678,1678,1678,0
20250122,183800,180444184,1678,1678,1678,1678,0
20250122,183700,180444184,1678,1678,1678,1678,0
20250122,183600,180444184,1678,1678,1678,1678,0
20250122,183500,180444184,1678,1678,1678,1678,0
20250122,183400,180444184,1678,1678,1678,1678,0
20250122,183300,180444184,1678,1678,1678,1678,0
20250122,183200,180444184,1678,1678,1678,1678,0
20250122,183100,180444184,1678,1678,1678,1678,0
20250122,183000,180444184,1678,1678,1678,1678,0
20250122,182900,180444184,1678,1678,1678,1678,0
20250122,182800,180444184,1678,1678,1678,1678,0
20250122,182700,180444184,1678,1678,1678,1678,0
20250122,182600,180444184,1678,1678,1678,1678,0
20250122,182500,180444184,1678,1678,1678,1678,0
20250122,182400,180444184,1678,1678,1678,1678,0
20250122,182300,180444184,1678,1678,1678,1678,0
20250122,182200,180444184,1678,1678,1678,1678,0
20250122,182100,180444184,1678,1678,1678,1678,0
20250122,182000,180444184,1678,1678,1678,1678,0
20250122,181900,180444184,1678,1678,1678,1678,0
20250122,181800,180444184,1678,1678,1678,1678,0
20250122,181700,180444184,1678,1678,1678,1678,0
20250122,181600,180444184,1678,1678,1678,1678,1410
20250122,181500,180444184,1678,1678,1678,1678,0
20250122,181400,180444184,1678,1678,1678,1678,0
20250122,181300,180444184,1678,1678,1678,1678,0
20250122,181200,180444184,1678,1678,1678,1678,0
20250122,181100,180444184,1678,1678,1678,1678,0
20250122,181000,180444184,1678,1678,1678,1678,0
20250122,180900,180444184,1678,1678,1678,1678,0
20250122,180800,180444184,1678,1678,1678,1678,0
20250122,180700,180444184,1678,1678,1678,1678,0
20250122,180600,180444184,1678,1678,1678,1678,0
20250122,180500,180444184,1678,1678,1678,1678,0
20250122,180400,180444184,1678,1678,1678,1678,0
20250122,180300,180444184,1678,1678,1678,1678,0
20250122,180200,180444184,1678,1678,1678,1678,0
20250122,180100,180444184,1678,1678,1678,1678,0
20250122,180000,180444184,1678,1678,1678,1678,0
20250122,175900,180444184,1678,1678,1678,1678,0
20250122,175800,180444184,1678,1678,1678,1678,0
20250122,175700,180444184,1678,1678,1678,1678,0
20250122,175600,180444184,1678,1678,1678,1678,0
20250122,175500,180444184,1678,1678,1678,1678,0
20250122,175400,180444184,1678,1678,1678,1678,0
20250122,175300,180444184,1678,1678,1678,1678,0
20250122,175200,180444184,1678,1678,1678,1678,0
20250122,175100,180444184,1678,1678,1678,1678,0
20250122,175000,180444184,1678,1678,1678,1678,0
20250122,174900,180444184,1678,1678,1678,1678,0
20250122,174800,180444184,1678,1678,1678,1678,0
20250122,174700,180444184,1678,1678,1678,1678,0
20250122,174600,180444184,1678,1678,1678,1678,1410
20250122,174500,180444184,1678,1678,1678,1678,0
20250122,174400,180444184,1678,1678,1678,1678,0
20250122,174300,180444184,1678,1678,1678,1678,0
20250122,174200,180444184,1678,1678,1678,1678,0
20250122,174100,180444184,1678,1678,1678,1678,0
20250122,174000,180444184,1678,1678,1678,1678,0
20250122,173900,180444184,1678,1678,1678,1678,0
20250122,173800,180444184,1678,1678,1678,1678,0
20250122,173700,180444184,1678,1678,1678,1678,0
20250122,173600,180444184,1678,1678,1678,1678,0
20250122,173500,180444184,1678,1678,1678,1678,0
20250122,173400,180444184,1678,1678,1678,1678,0
20250122,173300,180444184,1678,1678,1678,1678,0
20250122,173200,180444184,1678,1678,1678,1678,0
20250122,173100,180444184,1678,1678,1678,1678,0
20250122,173000,180444184,1678,1678,1678,1678,0
20250122,172900,180444184,1678,1678,1678,1678,0
20250122,172800,180444184,1678,1678,1678,1678,0
20250122,172700,180444184,1678,1678,1678,1678,0
20250122,172600,180444184,1678,1678,1678,1678,0
20250122,172500,180444184,1678,1678,1678,1678,0
20250122,172400,180444184,1678,1678,1678,1678,0
20250122,172300,180444184,1678,1678,1678,1678,0
20250122,172200,180444184,1678,1678,1678,1678,0
20250122,172100,180444184,1678,1678,1678,1678,0
20250122,172000,180444184,1678,1678,1678,1678,0
20250122,171900,180444184,1678,1678,1678,1678,0
20250122,171800,180444184,1678,1678,1678,1678,0
20250122,171700,180444184,1678,1678,1678,1678,0
20250122,171600,180444184,1678,1678,1678,1678,1410
20250122,171500,180444184,1678,1678,1678,1678,0
20250122,171400,180444184,1678,1678,1678,1678,0
20250122,171300,180444184,1678,1678,1678,1678,0
20250122,171200,180444184,1678,1678,1678,1678,0
20250122,171100,180444184,1678,1678,1678,1678,0
20250122,171000,180444184,1678,1678,1678,1678,0
20250122,170900,180444184,1678,1678,1678,1678,0
20250122,170800,180444184,1678,1678,1678,1678,0
20250122,170700,180444184,1678,1678,1678,1678,0
20250122,170600,180444184,1678,1678,1678,1678,0
20250122,170500,180444184,1678,1678,1678,1678,0
20250122,170400,180444184,1678,1678,1678,1678,0
20250122,170300,180444184,1678,1678,1678,1678,0
20250122,170200,180444184,1678,1678,1678,1678,0
20250122,170100,180444184,1678,1678,1678,1678,0
20250122,170000,180444184,1678,1678,1678,1678,0
20250122,165900,180444184,1678,1678,1678,1678,0
20250122,165800,180444184,1678,1678,1678,1678,0
20250122,165700,180444184,1678,1678,1678,1678,0
20250122,165600,180444184,1678,1678,1678,1678,0
20250122,165500,180444184,1678,1678,1678,1678,0
20250122,165400,180444184,1678,1678,1678,1678,0
20250122,165300,180444184,1678,1678,1678,1678,0
20250122,165200,180444184,1678,1678,1678,1678,0
20250122,165100,180444184,1678,1678,1678,1678,0
20250122,165000,180444184,1678,1678,1678,1678,0
20250122,164900,180444184,1678,1678,1678,1678,0
20250122,164800,180444184,1678,1678,1678,1678,0
20250122,164700,180444184,1678,1678,1678,1678,0
20250122,164600,180444184,1678,1678,1678,1678,1410
20250122,164500,180444184,1678,1678,1678,1678,0
20250122,164400,180444184,1678,1678,1678,1678,0
20250122,164300,180444184,1678,1678,1678,1678,0
20250122,164200,180444184,1678,1678,1678,1678,0
20250122,164100,180444184,1678,1678,1678,1678,0
20250122,164000,180444184,1678,1678,1678,1678,0
20250122,163900,180444184,1678,1678,1678,1678,0
20250122,163800,180444184,1678,1678,1678,1678,0
20250122,163700,180444184,1678,1678,1678,1678,0
20250122,163600,180444184,1678,1678,1678,1678,0
20250122,163500,180444184,1678,1678,1678,1678,0
20250122,163400,180444184,1678,1678,1678,1678,0
20250122,163300,180444184,1678,1678,1678,1678,0
20250122,163200,180444184,1678,1678,1678,1678,0
20250122,163100,180444184,1678,1678,1678,1678,0
20250122,163000,180444184,1678,1678,1678,1678,0
20250122,162900,180444184,1678,1678,1678,1678,0
20250122,162800,180444184,1678,1678,1678,1678,0
20250122,162700,180444184,1678,1678,1678,1678,0
20250122,162600,180444184,1678,1678,1678,1678,0
20250122,162500,180444184,1678,1678,1678,1678,0
20250122,162400,180444184,1678,1678,1678,1678,0
20250122,162300,180444184,1678,1678,1678,1678,0
20250122,162200,180444184,1678,1678,1678,1678,0
20250122,162100,180444184,1678,1678,1678,1678,0
20250122,162000,180444184,1678,1678,1678,1678,0
20250122,161900,180444184,1678,1678,1678,1678,0
20250122,161800,180444184,1678,1678,1678,1678,0
20250122,161700,180444184,1678,1678,1678,1678,0
20250122,161600,180444184,1678,1678,1678,1678,1410
20250122,161500,180444184,1678,1678,1678,1678,0
20250122,161400,180444184,1678,1678,1678,1678,0
20250122,161300,180444184,1678,1678,1678,1678,0
20250122,161200,180444184,1678,1678,1678,1678,0
20250122,161100,180444184,1678,1678,1678,1678,0
20250122,161000,180444184,1678,1678,1678,1678,0
20250122,160900,180444184,1678,1678,1678,1678,0
20250122,160800,180444184,1678,1678,1678,1678,0
20250122,160700,180444184,1678,1678,1678,1678,0
20250122,160600,180444184,1678,1678,1678,1678,0
20250122,160500,180444184,1678,1678,1678,1678,0
20250122,160400,180444184,1678,1678,1678,1678,0
20250122,160300,180444184,1678,1678,1678,1678,0
20250122,160200,180444184,1678,1678,1678,1678,0
20250122,160100,180444184,1678,1678,1678,1678,0
20250122,160000,180444184,1678,1678,1678,1678,0
20250122,155900,180444184,1678,1678,1678,1678,0
20250122,155800,180444184,1678,1678,1678,1678,0
20250122,155700,180444184,1678,1678,1678,1678,0
20250122,155600,180444184,1678,1678,1678,1678,0
20250122,155500,180444184,1678,1678,1678,1678,0
20250122,155400,180444184,1678,1678,1678,1678,0
20250122,155300,180444184,1678,1678,1678,1678,0
20250122,155200,180444184,1678,1678,1678,1678,0
20250122,155100,180444184,1678,1678,1678,1678,0
20250122,155000,180444184,1678,1678,1678,1678,0
20250122,154900,180444184,1678,1678,1678,1678,0
20250122,154800,180444184,1678,1678,1678,1678,0
20250122,154700,180444184,1678,1678,1678,1678,0
20250122,154600,180444184,1678,1678,1678,1678,1410
20250122,154500,180444184,1678,1678,1678,1678,0
20250122,154400,180444184,1678,1678,1678,1678,0
20250122,154300,180444184,1678,1678,1678,1678,0
20250122,154200,180444184,1678,1678,1678,1678,0
20250122,154100,180444184,1678,1678,1678,1678,0
20250122,154000,180444184,1678,1678,1678,1678,0
20250122,153900,180444184,1678,1678,1678,1678,0
20250122,153800,180444184,1678,1678,1678,1678,0
20250122,153700,180444184,1678,1678,1678,1678,0
20250122,153600,180444184,1678,1678,1678,1678,0
20250122,153500,180444184,1678,1678,1678,1678,0
20250122,153400,180444184,1678,1678,1678,1678,0
20250122,153300,180444184,1678,1678,1678,1678,0
20250122,153200,180444184,1678,1678,1678,1678,0
20250122,153100,180444184,1678,1678,1678,1678,0
20250122,153000,180444184,1678,1678,1678,1678,1410
20250122,152900,178078204,1678,1678,1678,1678,0
20250122,152800,178078204,1678,1678,1678,1678,0
20250122,152700,178078204,1678,1678,1678,1678,0
20250122,152600,178078204,1678,1678,1678,1678,0
20250122,152500,178078204,1678,1678,1678,1678,0
20250122,152400,178078204,1678,1678,1678,1678,0
20250122,152300,178078204,1678,1678,1678,1678,0
20250122,152200,178078204,1678,1678,1678,1678,0
20250122,152100,178078204,1678,1678,1678,1678,0
20250122,152000,178078204,1678,1678,1678,1678,0
20250122,151900,178078204,1678,1678,1678,1678,0
20250122,151800,178078204,1678,1678,1678,1678,226
20250122,151700,177698976,1678,1678,1678,1678,900
20250122,151600,176188776,1678,1678,1678,1678,0
20250122,151500,176188776,1678,1678,1678,1678,500
20250122,151400,175349776,1680,1680,1680,1680,0
20250122,151300,175349776,1680,1679,1680,1679,296
20250122,151200,174852596,1677,1677,1677,1677,0
20250122,151100,174852596,1677,1677,1677,1677,0
20250122,151000,174852596,1677,1677,1677,1677,0
20250122,150900,174852596,1677,1678,1678,1677,1070
20250122,150800,173058180,1677,1678,1678,1677,650
20250122,150700,171968126,1679,1679,1679,1679,0
20250122,150600,171968126,1679,1679,1679,1679,0
20250122,150500,171968126,1679,1679,1679,1679,0
20250122,150400,171968126,1679,1679,1679,1679,0
20250122,150300,171968126,1679,1680,1680,1679,65
20250122,150200,171858987,1680,1680,1680,1680,0
20250122,150100,171858987,1680,1680,1680,1680,0
20250122,150000,171858987,1680,1680,1680,1680,0
20250122,145900,171858987,1680,1680,1680,1680,0
20250122,145800,171858987,1680,1680,1680,1680,2
20250122,145700,171855627,1679,1679,1679,1679,11
20250122,145600,171837158,1679,1679,1679,1679,0
20250122,145500,171837158,1679,1679,1679,1679,0
20250122,145400,171837158,1679,1679,1679,1679,28
20250122,145300,171790146,1677,1677,1677,1677,951
20250122,145200,170195319,1676,1678,1678,1676,4238
20250122,145100,163086326,1679,1679,1679,1679,0
20250122,145000,163086326,1679,1679,1679,1679,0
20250122,144900,163086326,1679,1679,1679,1679,1032
20250122,144800,161353598,1679,1679,1679,1679,0
20250122,144700,161353598,1679,1680,1680,1679,946
20250122,144600,159764404,1683,1683,1683,1683,0
20250122,144500,159764404,1683,1683,1683,1683,0
20250122,144400,159764404,1683,1683,1683,1683,0
20250122,144300,159764404,1683,1683,1683,1683,1
20250122,144200,159762721,1683,1683,1683,1683,0
20250122,144100,159762721,1683,1683,1683,1683,0
20250122,144000,159762721,1683,1683,1683,1683,10
20250122,143900,159745891,1679,1679,1679,1679,0
20250122,143800,159745891,1679,1679,1679,1679,1
20250122,143700,159744212,1684,1684,1684,1684,0
20250122,143600,159744212,1684,1684,1684,1684,0
20250122,143500,159744212,1684,1684,1684,1684,0
20250122,143400,159744212,1684,1684,1684,1684,0
20250122,143300,159744212,1684,1684,1684,1684,0
20250122,143200,159744212,1684,1684,1684,1684,0
20250122,143100,159744212,1684,1684,1684,1684,0
20250122,143000,159744212,1684,1684,1684,1684,0
20250122,142900,159744212,1684,1684,1684,1684,0
20250122,142800,159744212,1684,1684,1684,1684,10
20250122,142700,159727372,1679,1680,1680,1679,869
20250122,142600,158268086,1680,1680,1680,1680,0
20250122,142500,158268086,1680,1680,1680,1680,0
20250122,142400,158268086,1680,1680,1680,1680,0
20250122,142300,158268086,1680,1680,1680,1680,0
20250122,142200,158268086,1680,1680,1680,1680,0
20250122,142100,158268086,1680,1680,1680,1680,0
20250122,142000,158268086,1680,1680,1680,1680,0
20250122,141900,158268086,1680,1680,1680,1680,0
20250122,141800,158268086,1680,1680,1680,1680,0
20250122,141700,158268086,1680,1680,1680,1680,1625
20250122,141600,155538086,1680,1680,1680,1680,0
20250122,141500,155538086,1680,1680,1680,1680,0
20250122,141400,155538086,1680,1680,1680,1680,0
20250122,141300,155538086,1680,1680,1680,1680,0
20250122,141200,155538086,1680,1680,1680,1680,0
20250122,141100,155538086,1680,1680,1680,1680,0
20250122,141000,155538086,1680,1680,1680,1680,0
20250122,140900,155538086,1680,1680,1680,1680,0
20250122,140800,155538086,1680,1680,1680,1680,0
20250122,140700,155538086,1680,1680,1680,1680,0
20250122,140600,155538086,1680,1680,1680,1680,0
20250122,140500,155538086,1680,1680,1680,1680,1000
20250122,140400,153858086,1679,1679,1679,1679,0
20250122,140300,153858086,1679,1679,1679,1679,0
20250122,140200,153858086,1679,1679,1679,1679,0
20250122,140100,153858086,1679,1679,1679,1679,650
20250122,140000,152766736,1679,1679,1679,1679,0
20250122,135900,152766736,1679,1679,1679,1679,0
20250122,135800,152766736,1679,1679,1679,1679,0
20250122,135700,152766736,1679,1679,1679,1679,0
20250122,135600,152766736,1679,1679,1679,1679,0
20250122,135500,152766736,1679,1679,1679,1679,0
20250122,135400,152766736,1679,1679,1679,1679,139
20250122,135300,152533355,1681,1681,1681,1681,101
20250122,135200,152363574,1682,1682,1682,1682,12
20250122,135100,152343390,1683,1683,1683,1683,0
20250122,135000,152343390,1683,1683,1683,1683,0
20250122,134900,152343390,1683,1683,1683,1683,10
20250122,134800,152326560,1681,1681,1681,1681,0
20250122,134700,152326560,1681,1681,1681,1681,0
20250122,134600,152326560,1681,1681,1681,1681,0
20250122,134500,152326560,1681,1681,1681,1681,0
20250122,134400,152326560,1681,1681,1681,1681,1200
20250122,134300,150309360,1686,1686,1686,1686,0
20250122,134200,150309360,1686,1686,1686,1686,0
20250122,134100,150309360,1686,1686,1686,1686,0
20250122,134000,150309360,1686,1686,1686,1686,0
20250122,133900,150309360,1686,1686,1686,1686,0
20250122,133800,150309360,1686,1686,1686,1686,10
20250122,133700,150292500,1678,1678,1678,1678,0
20250122,133600,150292500,1678,1678,1678,1678,0
20250122,133500,150292500,1678,1678,1678,1678,0
20250122,133400,150292500,1678,1683,1683,1678,2000
20250122,133300,146933758,1688,1688,1688,1688,0
20250122,133200,146933758,1688,1688,1688,1688,0
20250122,133100,146933758,1688,1688,1688,1688,0
20250122,133000,146933758,1688,1688,1688,1688,0
20250122,132900,146933758,1688,1688,1688,1688,51
20250122,132800,146847670,1688,1682,1688,1682,15648
20250122,132700,120465870,1678,1678,1678,1678,0
20250122,132600,120465870,1678,1678,1678,1678,0
20250122,132500,120465870,1678,1678,1678,1678,0
20250122,132400,120465870,1678,1678,1678,1678,4
20250122,132300,120459158,1678,1678,1678,1678,0
20250122,132200,120459158,1678,1678,1678,1678,260
20250122,132100,120022878,1678,1679,1679,1678,6000
20250122,132000,109953450,1683,1683,1683,1683,0
20250122,131900,109953450,1683,1683,1683,1683,0
20250122,131800,109953450,1683,1683,1683,1683,0
20250122,131700,109953450,1683,1683,1683,1683,0
20250122,131600,109953450,1683,1683,1683,1683,0
20250122,131500,109953450,1683,1683,1683,1683,0
20250122,131400,109953450,1683,1683,1683,1683,0
20250122,131300,109953450,1683,1683,1683,1683,0
20250122,131200,109953450,1683,1683,1683,1683,0
20250122,131100,109953450,1683,1683,1683,1683,0
20250122,131000,109953450,1683,1683,1683,1683,0
20250122,130900,109953450,1683,1683,1683,1683,0
20250122,130800,109953450,1683,1683,1683,1683,0
20250122,130700,109953450,1683,1683,1683,1683,0
20250122,130600,109953450,1683,1683,1683,1683,0
20250122,130500,109953450,1683,1683,1683,1683,0
20250122,130400,109953450,1683,1683,1683,1683,0
20250122,130300,109953450,1683,1683,1683,1683,1
20250122,130200,109951767,1684,1684,1684,1684,0
20250122,130100,109951767,1684,1684,1684,1684,18
20250122,130000,109921455,1679,1679,1679,1679,0
20250122,125900,109921455,1679,1679,1679,1679,0
20250122,125800,109921455,1679,1679,1679,1679,0
20250122,125700,109921455,1679,1679,1679,1679,3223
20250122,125600,104510038,1678,1678,1678,1678,170
20250122,125500,104224778,1679,1679,1679,1679,0
20250122,125400,104224778,1679,1679,1679,1679,0
20250122,125300,104224778,1679,1679,1679,1679,0
20250122,125200,104224778,1679,1679,1679,1679,0
20250122,125100,104224778,1679,1679,1679,1679,0
20250122,125000,104224778,1679,1679,1679,1679,0
20250122,124900,104224778,1679,1679,1679,1679,140
20250122,124800,103989718,1677,1677,1677,1677,0
20250122,124700,103989718,1677,1677,1677,1677,0
20250122,124600,103989718,1677,1679,1679,1677,3777
20250122,124500,97649530,1680,1680,1680,1680,266
20250122,124400,97202650,1680,1680,1680,1680,0
20250122,124300,97202650,1680,1681,1681,1680,1089
20250122,124200,95372927,1685,1685,1685,1685,19
20250122,124100,95340912,1684,1684,1684,1684,85
20250122,124000,95197772,1684,1684,1684,1684,0
20250122,123900,95197772,1684,1684,1684,1684,30
20250122,123800,95147252,1684,1684,1684,1684,60
20250122,123700,95046212,1682,1681,1682,1681,498
20250122,123600,94209066,1682,1682,1682,1682,0
20250122,123500,94209066,1682,1682,1682,1682,0
20250122,123400,94209066,1682,1682,1682,1682,4
20250122,123300,94202338,1682,1682,1682,1682,0
20250122,123200,94202338,1682,1682,1682,1682,100
20250122,123100,94034138,1682,1682,1682,1682,0
20250122,123000,94034138,1682,1682,1682,1682,0
20250122,122900,94034138,1682,1682,1682,1682,397
20250122,122800,93366384,1682,1682,1682,1682,0
20250122,122700,93366384,1682,1682,1682,1682,0
20250122,122600,93366384,1682,1682,1682,1682,600
20250122,122500,92357184,1681,1681,1681,1681,0
20250122,122400,92357184,1681,1681,1681,1681,0
20250122,122300,92357184,1681,1681,1681,1681,0
20250122,122200,92357184,1681,1681,1681,1681,0
20250122,122100,92357184,1681,1681,1681,1681,0
20250122,122000,92357184,1681,1681,1681,1681,0
20250122,121900,92357184,1681,1681,1681,1681,178
20250122,121800,92057966,1681,1681,1681,1681,40
20250122,121700,91990726,1682,1682,1682,1682,0
20250122,121600,91990726,1682,1682,1682,1682,10
20250122,121500,91973906,1682,1682,1682,1682,0
20250122,121400,91973906,1682,1682,1682,1682,0
20250122,121300,91973906,1682,1682,1682,1682,1008
20250122,121200,90278450,1685,1685,1685,1685,0
20250122,121100,90278450,1685,1685,1685,1685,10
20250122,121000,90261600,1682,1682,1682,1682,86
20250122,120900,90116948,1682,1682,1682,1682,0
20250122,120800,90116948,1682,1682,1682,1682,0
20250122,120700,90116948,1682,1682,1682,1682,0
20250122,120600,90116948,1682,1682,1682,1682,0
20250122,120500,90116948,1682,1682,1682,1682,0
20250122,120400,90116948,1682,1682,1682,1682,0
20250122,120300,90116948,1682,1682,1682,1682,0
20250122,120200,90116948,1682,1682,1682,1682,0
20250122,120100,90116948,1682,1682,1682,1682,697
20250122,120000,88944594,1682,1682,1682,1682,428
20250122,115900,88224698,1682,1682,1682,1682,0
20250122,115800,88224698,1682,1682,1682,1682,1032
20250122,115700,86488874,1682,1682,1682,1682,0
20250122,115600,86488874,1682,1682,1682,1682,0
20250122,115500,86488874,1682,1682,1682,1682,0
20250122,115400,86488874,1682,1682,1682,1682,0
20250122,115300,86488874,1682,1682,1682,1682,0
20250122,115200,86488874,1682,1682,1682,1682,4670
20250122,115100,78633934,1682,1682,1682,1682,666
20250122,115000,77513722,1683,1683,1683,1683,0
20250122,114900,77513722,1683,1683,1683,1683,1000
20250122,114800,75830722,1685,1685,1685,1685,0
20250122,114700,75830722,1685,1685,1685,1685,0
20250122,114600,75830722,1685,1685,1685,1685,0
20250122,114500,75830722,1685,1685,1685,1685,0
20250122,114400,75830722,1685,1685,1685,1685,0
20250122,114300,75830722,1685,1685,1685,1685,0
20250122,114200,75830722,1685,1685,1685,1685,0
20250122,114100,75830722,1685,1685,1685,1685,0
20250122,114000,75830722,1685,1685,1685,1685,0
20250122,113900,75830722,1685,1685,1685,1685,1
20250122,113800,75829037,1685,1685,1685,1685,0
20250122,113700,75829037,1685,1685,1685,1685,0
20250122,113600,75829037,1685,1685,1685,1685,0
20250122,113500,75829037,1685,1685,1685,1685,2
20250122,113400,75825667,1688,1686,1688,1686,103
20250122,113300,75651971,1685,1685,1685,1685,200
20250122,113200,75314971,1680,1680,1680,1680,0
20250122,113100,75314971,1680,1681,1681,1680,2000
20250122,113000,71954913,1680,1683,1683,1680,1000
20250122,112900,70273113,1685,1685,1685,1685,0
20250122,112800,70273113,1685,1685,1685,1685,0
20250122,112700,70273113,1685,1685,1685,1685,0
20250122,112600,70273113,1685,1685,1685,1685,0
20250122,112500,70273113,1685,1685,1685,1685,0
20250122,112400,70273113,1685,1685,1685,1685,626
20250122,112300,69218303,1684,1684,1684,1684,626
20250122,112200,68164119,1685,1685,1685,1685,626
20250122,112100,67109309,1685,1685,1685,1685,10
20250122,112000,67092459,1684,1683,1684,1683,20
20250122,111900,67058789,1682,1682,1682,1682,0
20250122,111800,67058789,1682,1682,1682,1682,0
20250122,111700,67058789,1682,1682,1682,1682,0
20250122,111600,67058789,1682,1682,1682,1682,626
20250122,111500,66005857,1681,1681,1681,1681,0
20250122,111400,66005857,1681,1681,1681,1681,0
20250122,111300,66005857,1681,1681,1681,1681,0
20250122,111200,66005857,1681,1681,1681,1681,626
20250122,111100,64953551,1679,1679,1679,1679,0
20250122,111000,64953551,1679,1679,1679,1679,0
20250122,110900,64953551,1679,1679,1679,1679,0
20250122,110800,64953551,1679,1682,1682,1679,1090
20250122,110700,63122748,1683,1683,1683,1683,0
20250122,110600,63122748,1683,1683,1683,1683,9
20250122,110500,63107601,1683,1683,1683,1683,0
20250122,110400,63107601,1683,1683,1683,1683,0
20250122,110300,63107601,1683,1683,1683,1683,0
20250122,110200,63107601,1683,1683,1683,1683,0
20250122,110100,63107601,1683,1684,1684,1683,748
20250122,110000,61848627,1688,1688,1688,1688,0
20250122,105900,61848627,1688,1688,1688,1688,0
20250122,105800,61848627,1688,1688,1688,1688,0
20250122,105700,61848627,1688,1688,1688,1688,0
20250122,105600,61848627,1688,1688,1688,1688,0
20250122,105500,61848627,1688,1688,1688,1688,0
20250122,105400,61848627,1688,1688,1688,1688,592
20250122,105300,60849331,1687,1687,1687,1687,0
20250122,105200,60849331,1687,1687,1687,1687,0
20250122,105100,60849331,1687,1687,1687,1687,300
20250122,105000,60343231,1687,1687,1687,1687,0
20250122,104900,60343231,1687,1687,1687,1687,0
20250122,104800,60343231,1687,1687,1687,1687,0
20250122,104700,60343231,1687,1687,1687,1687,200
20250122,104600,60005831,1687,1687,1687,1687,0
20250122,104500,60005831,1687,1687,1687,1687,0
20250122,104400,60005831,1687,1687,1687,1687,0
20250122,104300,60005831,1687,1687,1687,1687,0
20250122,104200,60005831,1687,1687,1687,1687,91
20250122,104100,59852314,1687,1687,1687,1687,0
20250122,104000,59852314,1687,1687,1687,1687,0
20250122,103900,59852314,1687,1687,1687,1687,0
20250122,103800,59852314,1687,1687,1687,1687,0
20250122,103700,59852314,1687,1687,1687,1687,0
20250122,103600,59852314,1687,1687,1687,1687,0
20250122,103500,59852314,1687,1687,1687,1687,0
20250122,103400,59852314,1687,1687,1687,1687,10
20250122,103300,59835444,1687,1687,1687,1687,0
20250122,103200,59835444,1687,1687,1687,1687,480
20250122,103100,59025684,1686,1686,1686,1686,30
20250122,103000,58975104,1685,1685,1685,1685,0
20250122,102900,58975104,1685,1685,1685,1685,0
20250122,102800,58975104,1685,1685,1685,1685,11
20250122,102700,58956569,1686,1686,1686,1686,0
20250122,102600,58956569,1686,1686,1686,1686,0
20250122,102500,58956569,1686,1686,1686,1686,0
20250122,102400,58956569,1686,1686,1686,1686,0
20250122,102300,58956569,1686,1686,1686,1686,11
20250122,102200,58938023,1688,1688,1688,1688,0
20250122,102100,58938023,1688,1693,1693,1688,1875
20250122,102000,55766773,1693,1693,1693,1693,1875
20250122,101900,52592398,1694,1685,1698,1685,1105
20250122,101800,50721184,1685,1685,1685,1685,0
20250122,101700,50721184,1685,1680,1685,1680,117
20250122,101600,50524134,1683,1679,1683,1679,671
20250122,101500,49397317,1690,1690,1690,1690,0
20250122,101400,49397317,1690,1684,1690,1684,1400
20250122,101300,47036549,1683,1683,1683,1683,626
20250122,101200,45982991,1682,1682,1682,1682,0
20250122,101100,45982991,1682,1682,1682,1682,0
20250122,101000,45982991,1682,1682,1682,1682,0
20250122,100900,45982991,1682,1681,1682,1681,1107
20250122,100800,44121643,1680,1680,1680,1680,0
20250122,100700,44121643,1680,1680,1680,1680,0
20250122,100600,44121643,1680,1680,1680,1680,0
20250122,100500,44121643,1680,1680,1680,1680,0
20250122,100400,44121643,1680,1680,1680,1680,0
20250122,100300,44121643,1680,1680,1680,1680,0
20250122,100200,44121643,1680,1682,1682,1680,2010
20250122,100100,40743593,1682,1682,1682,1682,120
20250122,100000,40541753,1681,1682,1682,1681,3744
20250122,095900,34244645,1684,1684,1684,1684,0
20250122,095800,34244645,1684,1684,1684,1684,0
20250122,095700,34244645,1684,1682,1684,1682,490
20250122,095600,33419865,1683,1684,1684,1683,206
20250122,095500,33073052,1686,1686,1686,1686,0
20250122,095400,33073052,1686,1686,1686,1686,0
20250122,095300,33073052,1686,1686,1686,1686,0
20250122,095200,33073052,1686,1686,1686,1686,0
20250122,095100,33073052,1686,1686,1686,1686,0
20250122,095000,33073052,1686,1686,1686,1686,0
20250122,094900,33073052,1686,1686,1686,1686,500
20250122,094800,32230052,1685,1683,1685,1683,167
20250122,094700,31948829,1688,1688,1688,1688,64
20250122,094600,31840797,1688,1688,1688,1688,1
20250122,094500,31839109,1683,1683,1683,1683,500
20250122,094400,30997609,1687,1686,1687,1686,157
20250122,094300,30732905,1685,1682,1685,1682,1128
20250122,094200,28835603,1682,1682,1682,1682,0
20250122,094100,28835603,1682,1682,1682,1682,124
20250122,094000,28627035,1680,1680,1680,1680,0
20250122,093900,28627035,1680,1680,1680,1680,0
20250122,093800,28627035,1680,1680,1680,1680,0
20250122,093700,28627035,1680,1683,1683,1680,1211
20250122,093600,26589180,1683,1683,1683,1683,825
20250122,093500,25200705,1683,1683,1683,1683,686
20250122,093400,24046167,1687,1687,1687,1687,1000
20250122,093300,22359167,1687,1687,1687,1687,0
20250122,093200,22359167,1687,1687,1687,1687,207
20250122,093100,22009958,1687,1687,1687,1687,0
20250122,093000,22009958,1687,1687,1687,1687,0
20250122,092900,22009958,1687,1687,1687,1687,0
20250122,092800,22009958,1687,1687,1687,1687,0
20250122,092700,22009958,1687,1687,1687,1687,0
20250122,092600,22009958,1687,1687,1687,1687,575
20250122,092500,21039933,1688,1688,1688,1688,0
20250122,092400,21039933,1688,1688,1688,1688,0
20250122,092300,21039933,1688,1688,1688,1688,0
20250122,092200,21039933,1688,1688,1688,1688,124
20250122,092100,20830621,1688,1688,1688,1688,118
20250122,092000,20631437,1680,1680,1680,1680,0
20250122,091900,20631437,1680,1680,1680,1680,0
20250122,091800,20631437,1680,1680,1680,1680,0
20250122,091700,20631437,1680,1680,1680,1680,0
20250122,091600,20631437,1680,1680,1680,1680,1
20250122,091500,20629757,1680,1680,1680,1680,100
20250122,091400,20461757,1679,1679,1679,1679,0
20250122,091300,20461757,1679,1680,1690,1679,2111
20250122,091200,16914774,1680,1680,1680,1680,1489
20250122,091100,14413254,1690,1690,1690,1690,0
20250122,091000,14413254,1690,1690,1690,1690,39
20250122,090900,14347344,1679,1679,1679,1679,0
20250122,090800,14347344,1679,1679,1679,1679,0
20250122,090700,14347344,1679,1679,1679,1679,0
20250122,090600,14347344,1679,1679,1679,1679,0
20250122,090500,14347344,1679,1679,1679,1679,0
20250122,090400,14347344,1679,1681,1681,1679,8200
20250122,090300,575516,1690,1690,1690,1690,0
20250122,090200,575516,1690,1690,1690,1690,0
20250122,090100,575516,1690,1690,1690,1690,255
20250122,090000,144566,1681,1681,1681,1681,86