KissMeData/084680/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,195800,326226860,1467,1467,1467,1467,9953
20250123,195700,326226860,1467,1467,1467,1467,0
20250123,195600,326226860,1467,1467,1467,1467,0
20250123,195500,326226860,1467,1467,1467,1467,0
20250123,195400,326226860,1467,1467,1467,1467,0
20250123,195300,326226860,1467,1467,1467,1467,0
20250123,195200,326226860,1467,1467,1467,1467,0
20250123,195100,326226860,1467,1467,1467,1467,0
20250123,195000,326226860,1467,1467,1467,1467,0
20250123,194900,326226860,1467,1467,1467,1467,0
20250123,194800,326226860,1467,1467,1467,1467,0
20250123,194700,326226860,1467,1467,1467,1467,0
20250123,194600,326226860,1467,1467,1467,1467,0
20250123,194500,326226860,1467,1467,1467,1467,0
20250123,194400,326226860,1467,1467,1467,1467,0
20250123,194300,326226860,1467,1467,1467,1467,0
20250123,194200,326226860,1467,1467,1467,1467,0
20250123,194100,326226860,1467,1467,1467,1467,0
20250123,194000,326226860,1467,1467,1467,1467,0
20250123,193900,326226860,1467,1467,1467,1467,0
20250123,193800,326226860,1467,1467,1467,1467,0
20250123,193700,326226860,1467,1467,1467,1467,0
20250123,193600,326226860,1467,1467,1467,1467,0
20250123,193500,326226860,1467,1467,1467,1467,0
20250123,193400,326226860,1467,1467,1467,1467,0
20250123,193300,326226860,1467,1467,1467,1467,0
20250123,193200,326226860,1467,1467,1467,1467,0
20250123,193100,326226860,1467,1467,1467,1467,0
20250123,193000,326226860,1467,1467,1467,1467,0
20250123,192900,326226860,1467,1467,1467,1467,0
20250123,192800,326226860,1467,1467,1467,1467,9953
20250123,192700,326226860,1467,1467,1467,1467,0
20250123,192600,326226860,1467,1467,1467,1467,0
20250123,192500,326226860,1467,1467,1467,1467,0
20250123,192400,326226860,1467,1467,1467,1467,0
20250123,192300,326226860,1467,1467,1467,1467,0
20250123,192200,326226860,1467,1467,1467,1467,0
20250123,192100,326226860,1467,1467,1467,1467,0
20250123,192000,326226860,1467,1467,1467,1467,0
20250123,191900,326226860,1467,1467,1467,1467,0
20250123,191800,326226860,1467,1467,1467,1467,0
20250123,191700,326226860,1467,1467,1467,1467,0
20250123,191600,326226860,1467,1467,1467,1467,0
20250123,191500,326226860,1467,1467,1467,1467,0
20250123,191400,326226860,1467,1467,1467,1467,0
20250123,191300,326226860,1467,1467,1467,1467,0
20250123,191200,326226860,1467,1467,1467,1467,0
20250123,191100,326226860,1467,1467,1467,1467,0
20250123,191000,326226860,1467,1467,1467,1467,0
20250123,190900,326226860,1467,1467,1467,1467,0
20250123,190800,326226860,1467,1467,1467,1467,0
20250123,190700,326226860,1467,1467,1467,1467,0
20250123,190600,326226860,1467,1467,1467,1467,0
20250123,190500,326226860,1467,1467,1467,1467,0
20250123,190400,326226860,1467,1467,1467,1467,0
20250123,190300,326226860,1467,1467,1467,1467,0
20250123,190200,326226860,1467,1467,1467,1467,0
20250123,190100,326226860,1467,1467,1467,1467,0
20250123,190000,326226860,1467,1467,1467,1467,0
20250123,185900,326226860,1467,1467,1467,1467,0
20250123,185800,326226860,1467,1467,1467,1467,9953
20250123,185700,326226860,1467,1467,1467,1467,0
20250123,185600,326226860,1467,1467,1467,1467,0
20250123,185500,326226860,1467,1467,1467,1467,0
20250123,185400,326226860,1467,1467,1467,1467,0
20250123,185300,326226860,1467,1467,1467,1467,0
20250123,185200,326226860,1467,1467,1467,1467,0
20250123,185100,326226860,1467,1467,1467,1467,0
20250123,185000,326226860,1467,1467,1467,1467,0
20250123,184900,326226860,1467,1467,1467,1467,0
20250123,184800,326226860,1467,1467,1467,1467,0
20250123,184700,326226860,1467,1467,1467,1467,0
20250123,184600,326226860,1467,1467,1467,1467,0
20250123,184500,326226860,1467,1467,1467,1467,0
20250123,184400,326226860,1467,1467,1467,1467,0
20250123,184300,326226860,1467,1467,1467,1467,0
20250123,184200,326226860,1467,1467,1467,1467,0
20250123,184100,326226860,1467,1467,1467,1467,0
20250123,184000,326226860,1467,1467,1467,1467,0
20250123,183900,326226860,1467,1467,1467,1467,0
20250123,183800,326226860,1467,1467,1467,1467,0
20250123,183700,326226860,1467,1467,1467,1467,0
20250123,183600,326226860,1467,1467,1467,1467,0
20250123,183500,326226860,1467,1467,1467,1467,0
20250123,183400,326226860,1467,1467,1467,1467,0
20250123,183300,326226860,1467,1467,1467,1467,0
20250123,183200,326226860,1467,1467,1467,1467,0
20250123,183100,326226860,1467,1467,1467,1467,0
20250123,183000,326226860,1467,1467,1467,1467,0
20250123,182900,326226860,1467,1467,1467,1467,0
20250123,182800,326226860,1467,1467,1467,1467,9953
20250123,182700,326226860,1467,1467,1467,1467,0
20250123,182600,326226860,1467,1467,1467,1467,0
20250123,182500,326226860,1467,1467,1467,1467,0
20250123,182400,326226860,1467,1467,1467,1467,0
20250123,182300,326226860,1467,1467,1467,1467,0
20250123,182200,326226860,1467,1467,1467,1467,0
20250123,182100,326226860,1467,1467,1467,1467,0
20250123,182000,326226860,1467,1467,1467,1467,0
20250123,181900,326226860,1467,1467,1467,1467,0
20250123,181800,326226860,1467,1467,1467,1467,0
20250123,181700,326226860,1467,1467,1467,1467,0
20250123,181600,326226860,1467,1467,1467,1467,0
20250123,181500,326226860,1467,1467,1467,1467,0
20250123,181400,326226860,1467,1467,1467,1467,0
20250123,181300,326226860,1467,1467,1467,1467,0
20250123,181200,326226860,1467,1467,1467,1467,0
20250123,181100,326226860,1467,1467,1467,1467,0
20250123,181000,326226860,1467,1467,1467,1467,0
20250123,180900,326226860,1467,1467,1467,1467,0
20250123,180800,326226860,1467,1467,1467,1467,0
20250123,180700,326226860,1467,1467,1467,1467,0
20250123,180600,326226860,1467,1467,1467,1467,0
20250123,180500,326226860,1467,1467,1467,1467,0
20250123,180400,326226860,1467,1467,1467,1467,0
20250123,180300,326226860,1467,1467,1467,1467,0
20250123,180200,326226860,1467,1467,1467,1467,0
20250123,180100,326226860,1467,1467,1467,1467,0
20250123,180000,326226860,1467,1467,1467,1467,0
20250123,175900,326226860,1467,1467,1467,1467,0
20250123,175800,326226860,1467,1467,1467,1467,9953
20250123,175700,326226860,1467,1467,1467,1467,0
20250123,175600,326226860,1467,1467,1467,1467,0
20250123,175500,326226860,1467,1467,1467,1467,0
20250123,175400,326226860,1467,1467,1467,1467,0
20250123,175300,326226860,1467,1467,1467,1467,0
20250123,175200,326226860,1467,1467,1467,1467,0
20250123,175100,326226860,1467,1467,1467,1467,0
20250123,175000,326226860,1467,1467,1467,1467,0
20250123,174900,326226860,1467,1467,1467,1467,0
20250123,174800,326226860,1467,1467,1467,1467,0
20250123,174700,326226860,1467,1467,1467,1467,0
20250123,174600,326226860,1467,1467,1467,1467,0
20250123,174500,326226860,1467,1467,1467,1467,0
20250123,174400,326226860,1467,1467,1467,1467,0
20250123,174300,326226860,1467,1467,1467,1467,0
20250123,174200,326226860,1467,1467,1467,1467,0
20250123,174100,326226860,1467,1467,1467,1467,0
20250123,174000,326226860,1467,1467,1467,1467,0
20250123,173900,326226860,1467,1467,1467,1467,0
20250123,173800,326226860,1467,1467,1467,1467,0
20250123,173700,326226860,1467,1467,1467,1467,0
20250123,173600,326226860,1467,1467,1467,1467,0
20250123,173500,326226860,1467,1467,1467,1467,0
20250123,173400,326226860,1467,1467,1467,1467,0
20250123,173300,326226860,1467,1467,1467,1467,0
20250123,173200,326226860,1467,1467,1467,1467,0
20250123,173100,326226860,1467,1467,1467,1467,0
20250123,173000,326226860,1467,1467,1467,1467,0
20250123,172900,326226860,1467,1467,1467,1467,0
20250123,172800,326226860,1467,1467,1467,1467,9953
20250123,172700,326226860,1467,1467,1467,1467,0
20250123,172600,326226860,1467,1467,1467,1467,0
20250123,172500,326226860,1467,1467,1467,1467,0
20250123,172400,326226860,1467,1467,1467,1467,0
20250123,172300,326226860,1467,1467,1467,1467,0
20250123,172200,326226860,1467,1467,1467,1467,0
20250123,172100,326226860,1467,1467,1467,1467,0
20250123,172000,326226860,1467,1467,1467,1467,0
20250123,171900,326226860,1467,1467,1467,1467,0
20250123,171800,326226860,1467,1467,1467,1467,0
20250123,171700,326226860,1467,1467,1467,1467,0
20250123,171600,326226860,1467,1467,1467,1467,0
20250123,171500,326226860,1467,1467,1467,1467,0
20250123,171400,326226860,1467,1467,1467,1467,0
20250123,171300,326226860,1467,1467,1467,1467,0
20250123,171200,326226860,1467,1467,1467,1467,0
20250123,171100,326226860,1467,1467,1467,1467,0
20250123,171000,326226860,1467,1467,1467,1467,0
20250123,170900,326226860,1467,1467,1467,1467,0
20250123,170800,326226860,1467,1467,1467,1467,0
20250123,170700,326226860,1467,1467,1467,1467,0
20250123,170600,326226860,1467,1467,1467,1467,0
20250123,170500,326226860,1467,1467,1467,1467,0
20250123,170400,326226860,1467,1467,1467,1467,0
20250123,170300,326226860,1467,1467,1467,1467,0
20250123,170200,326226860,1467,1467,1467,1467,0
20250123,170100,326226860,1467,1467,1467,1467,0
20250123,170000,326226860,1467,1467,1467,1467,0
20250123,165900,326226860,1467,1467,1467,1467,0
20250123,165800,326226860,1467,1467,1467,1467,9953
20250123,165700,326226860,1467,1467,1467,1467,0
20250123,165600,326226860,1467,1467,1467,1467,0
20250123,165500,326226860,1467,1467,1467,1467,0
20250123,165400,326226860,1467,1467,1467,1467,0
20250123,165300,326226860,1467,1467,1467,1467,0
20250123,165200,326226860,1467,1467,1467,1467,0
20250123,165100,326226860,1467,1467,1467,1467,0
20250123,165000,326226860,1467,1467,1467,1467,0
20250123,164900,326226860,1467,1467,1467,1467,0
20250123,164800,326226860,1467,1467,1467,1467,0
20250123,164700,326226860,1467,1467,1467,1467,0
20250123,164600,326226860,1467,1467,1467,1467,0
20250123,164500,326226860,1467,1467,1467,1467,0
20250123,164400,326226860,1467,1467,1467,1467,0
20250123,164300,326226860,1467,1467,1467,1467,0
20250123,164200,326226860,1467,1467,1467,1467,0
20250123,164100,326226860,1467,1467,1467,1467,0
20250123,164000,326226860,1467,1467,1467,1467,0
20250123,163900,326226860,1467,1467,1467,1467,0
20250123,163800,326226860,1467,1467,1467,1467,0
20250123,163700,326226860,1467,1467,1467,1467,0
20250123,163600,326226860,1467,1467,1467,1467,0
20250123,163500,326226860,1467,1467,1467,1467,0
20250123,163400,326226860,1467,1467,1467,1467,0
20250123,163300,326226860,1467,1467,1467,1467,0
20250123,163200,326226860,1467,1467,1467,1467,0
20250123,163100,326226860,1467,1467,1467,1467,0
20250123,163000,326226860,1467,1467,1467,1467,0
20250123,162900,326226860,1467,1467,1467,1467,0
20250123,162800,326226860,1467,1467,1467,1467,9953
20250123,162700,326226860,1467,1467,1467,1467,0
20250123,162600,326226860,1467,1467,1467,1467,0
20250123,162500,326226860,1467,1467,1467,1467,0
20250123,162400,326226860,1467,1467,1467,1467,0
20250123,162300,326226860,1467,1467,1467,1467,0
20250123,162200,326226860,1467,1467,1467,1467,0
20250123,162100,326226860,1467,1467,1467,1467,0
20250123,162000,326226860,1467,1467,1467,1467,0
20250123,161900,326226860,1467,1467,1467,1467,0
20250123,161800,326226860,1467,1467,1467,1467,0
20250123,161700,326226860,1467,1467,1467,1467,0
20250123,161600,326226860,1467,1467,1467,1467,0
20250123,161500,326226860,1467,1467,1467,1467,0
20250123,161400,326226860,1467,1467,1467,1467,0
20250123,161300,326226860,1467,1467,1467,1467,0
20250123,161200,326226860,1467,1467,1467,1467,0
20250123,161100,326226860,1467,1467,1467,1467,0
20250123,161000,326226860,1467,1467,1467,1467,0
20250123,160900,326226860,1467,1467,1467,1467,0
20250123,160800,326226860,1467,1467,1467,1467,0
20250123,160700,326226860,1467,1467,1467,1467,0
20250123,160600,326226860,1467,1467,1467,1467,0
20250123,160500,326226860,1467,1467,1467,1467,0
20250123,160400,326226860,1467,1467,1467,1467,0
20250123,160300,326226860,1467,1467,1467,1467,0
20250123,160200,326226860,1467,1467,1467,1467,0
20250123,160100,326226860,1467,1467,1467,1467,0
20250123,160000,326226860,1467,1467,1467,1467,0
20250123,155900,326226860,1467,1467,1467,1467,0
20250123,155800,326226860,1467,1467,1467,1467,9953
20250123,155700,326226860,1467,1467,1467,1467,0
20250123,155600,326226860,1467,1467,1467,1467,0
20250123,155500,326226860,1467,1467,1467,1467,0
20250123,155400,326226860,1467,1467,1467,1467,0
20250123,155300,326226860,1467,1467,1467,1467,0
20250123,155200,326226860,1467,1467,1467,1467,0
20250123,155100,326226860,1467,1467,1467,1467,0
20250123,155000,326226860,1467,1467,1467,1467,0
20250123,154900,326226860,1467,1467,1467,1467,0
20250123,154800,326226860,1467,1467,1467,1467,0
20250123,154700,326226860,1467,1467,1467,1467,0
20250123,154600,326226860,1467,1467,1467,1467,0
20250123,154500,326226860,1467,1467,1467,1467,0
20250123,154400,326226860,1467,1467,1467,1467,0
20250123,154300,326226860,1467,1467,1467,1467,0
20250123,154200,326226860,1467,1467,1467,1467,0
20250123,154100,326226860,1467,1467,1467,1467,0
20250123,154000,326226860,1467,1467,1467,1467,0
20250123,153900,326226860,1467,1467,1467,1467,0
20250123,153800,326226860,1467,1467,1467,1467,0
20250123,153700,326226860,1467,1467,1467,1467,0
20250123,153600,326226860,1467,1467,1467,1467,0
20250123,153500,326226860,1467,1467,1467,1467,0
20250123,153400,326226860,1467,1467,1467,1467,0
20250123,153300,326226860,1467,1467,1467,1467,0
20250123,153200,326226860,1467,1467,1467,1467,0
20250123,153100,326226860,1467,1467,1467,1467,0
20250123,153000,326226860,1467,1467,1467,1467,9953
20250123,152900,311625809,1470,1470,1470,1470,0
20250123,152800,311625809,1470,1470,1470,1470,0
20250123,152700,311625809,1470,1470,1470,1470,0
20250123,152600,311625809,1470,1470,1470,1470,0
20250123,152500,311625809,1470,1470,1470,1470,0
20250123,152400,311625809,1470,1470,1470,1470,0
20250123,152300,311625809,1470,1470,1470,1470,0
20250123,152200,311625809,1470,1470,1470,1470,0
20250123,152100,311625809,1470,1470,1470,1470,0
20250123,152000,311625809,1470,1470,1470,1470,0
20250123,151900,311625809,1470,1470,1470,1470,0
20250123,151800,311625809,1470,1469,1470,1469,7
20250123,151700,311615521,1469,1469,1470,1469,101
20250123,151600,311467150,1468,1468,1469,1468,506
20250123,151500,310723842,1468,1468,1469,1468,506
20250123,151400,309980534,1469,1469,1469,1468,5363
20250123,151300,302102292,1469,1469,1469,1469,4
20250123,151200,302096416,1469,1468,1469,1468,8
20250123,151100,302084666,1468,1468,1468,1468,6
20250123,151000,302075858,1468,1468,1473,1468,2755
20250123,150900,298031295,1468,1468,1468,1468,5
20250123,150800,298023955,1468,1468,1468,1468,6
20250123,150700,298015147,1468,1469,1469,1468,788
20250123,150600,296857580,1469,1469,1469,1469,6
20250123,150500,296848766,1469,1469,1469,1469,1725
20250123,150400,294314741,1469,1469,1470,1469,506
20250123,150300,293570927,1469,1469,1469,1469,7
20250123,150200,293560644,1470,1473,1473,1469,123
20250123,150100,293379777,1473,1470,1473,1469,2433
20250123,150000,289800500,1469,1469,1469,1469,6
20250123,145900,289791686,1469,1469,1473,1469,7
20250123,145800,289781399,1469,1471,1472,1469,20090
20250123,145700,260236121,1472,1471,1472,1471,53
20250123,145600,260158108,1471,1471,1471,1471,6
20250123,145500,260149282,1471,1472,1475,1471,193
20250123,145400,259865159,1472,1472,1472,1472,4780
20250123,145300,252828999,1473,1473,1473,1473,296
20250123,145200,252392991,1473,1473,1473,1473,7
20250123,145100,252382680,1473,1473,1473,1473,3
20250123,145000,252378261,1475,1475,1475,1475,125
20250123,144900,252193886,1475,1475,1475,1475,500
20250123,144800,251456386,1475,1475,1475,1475,100
20250123,144700,251308886,1475,1475,1475,1475,0
20250123,144600,251308886,1475,1475,1475,1475,10
20250123,144500,251294136,1475,1475,1475,1475,0
20250123,144400,251294136,1475,1475,1475,1475,0
20250123,144300,251294136,1475,1475,1475,1475,100
20250123,144200,251146636,1475,1475,1475,1475,100
20250123,144100,250999136,1475,1475,1475,1475,2000
20250123,144000,248049136,1473,1473,1473,1473,11
20250123,143900,248032933,1473,1473,1473,1473,0
20250123,143800,248032933,1473,1473,1473,1473,0
20250123,143700,248032933,1473,1473,1473,1473,0
20250123,143600,248032933,1473,1473,1473,1473,0
20250123,143500,248032933,1473,1473,1473,1473,21
20250123,143400,248002000,1473,1473,1473,1472,650
20250123,143300,247044700,1472,1473,1473,1472,1645
20250123,143200,244621760,1476,1476,1476,1476,0
20250123,143100,244621760,1476,1476,1476,1476,67
20250123,143000,244522868,1476,1476,1476,1476,0
20250123,142900,244522868,1476,1476,1476,1476,4
20250123,142800,244516964,1476,1476,1476,1476,0
20250123,142700,244516964,1476,1476,1476,1476,50
20250123,142600,244443164,1476,1476,1476,1476,1
20250123,142500,244441688,1472,1472,1472,1472,0
20250123,142400,244441688,1472,1472,1472,1472,0
20250123,142300,244441688,1472,1472,1472,1472,0
20250123,142200,244441688,1472,1472,1472,1472,0
20250123,142100,244441688,1472,1472,1472,1472,0
20250123,142000,244441688,1472,1472,1472,1472,1000
20250123,141900,242969688,1472,1473,1473,1472,2001
20250123,141800,240022833,1473,1473,1473,1473,0
20250123,141700,240022833,1473,1473,1473,1473,0
20250123,141600,240022833,1473,1473,1473,1473,0
20250123,141500,240022833,1473,1473,1473,1473,0
20250123,141400,240022833,1473,1475,1475,1473,1351
20250123,141300,238032770,1475,1475,1475,1475,0
20250123,141200,238032770,1475,1475,1475,1475,781
20250123,141100,236880795,1475,1476,1476,1475,1012
20250123,141000,235388080,1476,1476,1476,1476,0
20250123,140900,235388080,1476,1476,1476,1476,0
20250123,140800,235388080,1476,1476,1476,1476,100
20250123,140700,235240480,1476,1476,1476,1476,1
20250123,140600,235239004,1475,1475,1475,1475,0
20250123,140500,235239004,1475,1475,1475,1475,550
20250123,140400,234427754,1473,1473,1473,1473,0
20250123,140300,234427754,1473,1473,1473,1473,0
20250123,140200,234427754,1473,1473,1473,1473,0
20250123,140100,234427754,1473,1473,1473,1473,0
20250123,140000,234427754,1473,1473,1473,1473,584
20250123,135900,233567522,1475,1475,1475,1475,14
20250123,135800,233546872,1475,1475,1475,1475,20
20250123,135700,233517372,1475,1476,1476,1474,3093
20250123,135600,228957254,1477,1477,1477,1477,0
20250123,135500,228957254,1477,1477,1477,1477,1
20250123,135400,228955777,1477,1477,1477,1477,0
20250123,135300,228955777,1477,1477,1477,1477,0
20250123,135200,228955777,1477,1477,1477,1477,34
20250123,135100,228905559,1477,1476,1477,1476,1135
20250123,135000,227230289,1474,1474,1474,1474,0
20250123,134900,227230289,1474,1474,1474,1474,0
20250123,134800,227230289,1474,1474,1474,1474,0
20250123,134700,227230289,1474,1474,1474,1474,0
20250123,134600,227230289,1474,1474,1474,1474,0
20250123,134500,227230289,1474,1474,1474,1474,1371
20250123,134400,225209435,1472,1478,1478,1472,5063
20250123,134300,217744983,1479,1479,1479,1479,0
20250123,134200,217744983,1479,1479,1479,1479,0
20250123,134100,217744983,1479,1479,1479,1479,0
20250123,134000,217744983,1479,1479,1479,1479,0
20250123,133900,217744983,1479,1479,1479,1479,0
20250123,133800,217744983,1479,1479,1479,1477,519
20250123,133700,216977388,1479,1479,1479,1479,0
20250123,133600,216977388,1479,1479,1479,1479,1
20250123,133500,216975909,1478,1479,1479,1477,32
20250123,133400,216928621,1480,1480,1480,1480,0
20250123,133300,216928621,1480,1480,1480,1480,0
20250123,133200,216928621,1480,1480,1480,1480,1
20250123,133100,216927141,1475,1475,1475,1475,0
20250123,133000,216927141,1475,1475,1475,1475,0
20250123,132900,216927141,1475,1475,1475,1475,50
20250123,132800,216853391,1479,1479,1479,1479,0
20250123,132700,216853391,1479,1479,1479,1479,0
20250123,132600,216853391,1479,1479,1479,1479,0
20250123,132500,216853391,1479,1479,1479,1479,0
20250123,132400,216853391,1479,1479,1479,1479,0
20250123,132300,216853391,1479,1479,1479,1479,0
20250123,132200,216853391,1479,1479,1479,1479,461
20250123,132100,216171572,1479,1479,1479,1479,0
20250123,132000,216171572,1479,1479,1479,1479,0
20250123,131900,216171572,1479,1479,1479,1479,0
20250123,131800,216171572,1479,1479,1479,1479,100
20250123,131700,216023672,1479,1476,1479,1476,108
20250123,131600,215864261,1476,1475,1476,1474,564
20250123,131500,215032387,1476,1476,1476,1476,0
20250123,131400,215032387,1476,1476,1476,1476,0
20250123,131300,215032387,1476,1476,1476,1476,0
20250123,131200,215032387,1476,1476,1476,1476,0
20250123,131100,215032387,1476,1476,1476,1476,150
20250123,131000,214810987,1476,1476,1476,1476,0
20250123,130900,214810987,1476,1476,1476,1476,0
20250123,130800,214810987,1476,1476,1476,1475,1906
20250123,130700,211997842,1476,1476,1476,1476,1
20250123,130600,211996366,1479,1479,1479,1479,0
20250123,130500,211996366,1479,1479,1479,1479,0
20250123,130400,211996366,1479,1479,1479,1479,29
20250123,130300,211953475,1477,1477,1477,1477,0
20250123,130200,211953475,1477,1477,1477,1477,0
20250123,130100,211953475,1477,1477,1477,1477,0
20250123,130000,211953475,1477,1477,1477,1477,0
20250123,125900,211953475,1477,1479,1479,1477,108
20250123,125800,211793754,1479,1479,1479,1479,46
20250123,125700,211725720,1479,1479,1479,1479,0
20250123,125600,211725720,1479,1480,1480,1479,53
20250123,125500,211647283,1480,1480,1480,1480,0
20250123,125400,211647283,1480,1480,1480,1480,0
20250123,125300,211647283,1480,1480,1480,1480,0
20250123,125200,211647283,1480,1480,1480,1480,1000
20250123,125100,210167283,1480,1480,1480,1480,5
20250123,125000,210159883,1479,1479,1479,1479,0
20250123,124900,210159883,1479,1479,1479,1478,86
20250123,124800,210032735,1475,1475,1475,1475,0
20250123,124700,210032735,1475,1475,1475,1475,0
20250123,124600,210032735,1475,1475,1475,1475,0
20250123,124500,210032735,1475,1475,1475,1475,0
20250123,124400,210032735,1475,1475,1475,1475,0
20250123,124300,210032735,1475,1475,1475,1475,0
20250123,124200,210032735,1475,1475,1475,1475,0
20250123,124100,210032735,1475,1475,1475,1475,0
20250123,124000,210032735,1475,1475,1475,1475,0
20250123,123900,210032735,1475,1475,1475,1475,0
20250123,123800,210032735,1475,1474,1475,1474,96
20250123,123700,209891211,1473,1473,1473,1473,0
20250123,123600,209891211,1473,1473,1473,1473,0
20250123,123500,209891211,1473,1473,1473,1473,509
20250123,123400,209141454,1473,1473,1473,1473,0
20250123,123300,209141454,1473,1473,1473,1473,3
20250123,123200,209137035,1473,1473,1473,1473,0
20250123,123100,209137035,1473,1473,1473,1473,500
20250123,123000,208400535,1473,1473,1473,1473,2
20250123,122900,208397589,1473,1473,1473,1473,0
20250123,122800,208397589,1473,1473,1473,1473,10
20250123,122700,208382859,1473,1473,1473,1473,5
20250123,122600,208375494,1468,1468,1468,1468,0
20250123,122500,208375494,1468,1468,1468,1468,0
20250123,122400,208375494,1468,1468,1468,1468,0
20250123,122300,208375494,1468,1468,1468,1468,0
20250123,122200,208375494,1468,1468,1468,1468,0
20250123,122100,208375494,1468,1468,1468,1468,0
20250123,122000,208375494,1468,1468,1468,1468,0
20250123,121900,208375494,1468,1468,1468,1468,0
20250123,121800,208375494,1468,1473,1473,1468,2008
20250123,121700,205427486,1473,1473,1473,1473,0
20250123,121600,205427486,1473,1473,1473,1473,0
20250123,121500,205427486,1473,1473,1473,1473,20
20250123,121400,205398026,1471,1471,1471,1471,0
20250123,121300,205398026,1471,1471,1471,1471,3
20250123,121200,205393613,1469,1469,1469,1469,0
20250123,121100,205393613,1469,1469,1469,1469,870
20250123,121000,204115583,1469,1469,1469,1469,1000
20250123,120900,202646583,1470,1470,1470,1470,250
20250123,120800,202279083,1473,1473,1473,1473,0
20250123,120700,202279083,1473,1473,1473,1473,0
20250123,120600,202279083,1473,1473,1473,1473,0
20250123,120500,202279083,1473,1473,1473,1473,0
20250123,120400,202279083,1473,1473,1473,1473,0
20250123,120300,202279083,1473,1473,1473,1473,0
20250123,120200,202279083,1473,1473,1473,1473,0
20250123,120100,202279083,1473,1473,1473,1473,1000
20250123,120000,200806083,1472,1472,1472,1472,0
20250123,115900,200806083,1472,1472,1472,1472,0
20250123,115800,200806083,1472,1472,1472,1472,500
20250123,115700,200070083,1472,1472,1472,1472,0
20250123,115600,200070083,1472,1472,1472,1472,1
20250123,115500,200068611,1468,1468,1468,1468,0
20250123,115400,200068611,1468,1468,1468,1468,0
20250123,115300,200068611,1468,1468,1468,1468,0
20250123,115200,200068611,1468,1468,1468,1468,0
20250123,115100,200068611,1468,1468,1468,1468,0
20250123,115000,200068611,1468,1468,1468,1468,0
20250123,114900,200068611,1468,1468,1468,1468,0
20250123,114800,200068611,1468,1468,1468,1468,0
20250123,114700,200068611,1468,1468,1468,1468,0
20250123,114600,200068611,1468,1468,1468,1468,0
20250123,114500,200068611,1468,1468,1468,1468,2
20250123,114400,200065675,1467,1467,1467,1467,0
20250123,114300,200065675,1467,1467,1467,1467,0
20250123,114200,200065675,1467,1470,1470,1467,3333
20250123,114100,195175031,1473,1473,1473,1473,14
20250123,114000,195154409,1473,1473,1473,1473,0
20250123,113900,195154409,1473,1473,1473,1473,0
20250123,113800,195154409,1473,1470,1473,1470,5110
20250123,113700,187639067,1468,1468,1468,1468,0
20250123,113600,187639067,1468,1468,1468,1468,0
20250123,113500,187639067,1468,1468,1468,1468,2477
20250123,113400,184002831,1469,1471,1471,1469,7753
20250123,113300,172605943,1471,1471,1471,1471,0
20250123,113200,172605943,1471,1471,1471,1471,251
20250123,113100,172236722,1474,1471,1474,1471,271
20250123,113000,171838078,1471,1472,1472,1471,1615
20250123,112900,169462098,1475,1475,1475,1475,35
20250123,112800,169410473,1475,1475,1475,1475,0
20250123,112700,169410473,1475,1475,1475,1475,9
20250123,112600,169397198,1470,1470,1470,1470,0
20250123,112500,169397198,1470,1470,1470,1470,0
20250123,112400,169397198,1470,1470,1470,1470,0
20250123,112300,169397198,1470,1471,1471,1470,1793
20250123,112200,166761383,1475,1475,1475,1475,0
20250123,112100,166761383,1475,1475,1475,1475,0
20250123,112000,166761383,1475,1475,1475,1475,2
20250123,111900,166758433,1475,1475,1475,1475,4
20250123,111800,166752533,1471,1474,1474,1471,2122
20250123,111700,163629894,1473,1473,1473,1473,0
20250123,111600,163629894,1473,1473,1473,1473,0
20250123,111500,163629894,1473,1475,1475,1473,954
20250123,111400,162222774,1475,1475,1475,1475,36
20250123,111300,162169674,1475,1476,1476,1475,11
20250123,111200,162153439,1476,1476,1476,1476,10
20250123,111100,162138679,1476,1476,1476,1476,0
20250123,111000,162138679,1476,1473,1476,1473,5
20250123,110900,162131303,1471,1472,1472,1471,739
20250123,110800,161043534,1473,1473,1473,1473,10
20250123,110700,161028804,1473,1475,1475,1473,1703
20250123,110600,158519509,1480,1475,1480,1475,228
20250123,110500,158182704,1475,1475,1475,1475,0
20250123,110400,158182704,1475,1476,1476,1475,1140
20250123,110300,156501064,1476,1483,1483,1476,520
20250123,110200,155733537,1476,1476,1476,1476,0
20250123,110100,155733537,1476,1476,1476,1476,300
20250123,110000,155290737,1476,1477,1477,1476,731
20250123,105900,154211351,1478,1485,1485,1478,2049
20250123,105800,151180140,1485,1485,1485,1485,1
20250123,105700,151178655,1480,1480,1480,1480,0
20250123,105600,151178655,1480,1480,1480,1480,0
20250123,105500,151178655,1480,1480,1480,1480,155
20250123,105400,150949255,1480,1480,1480,1480,1403
20250123,105300,148872815,1480,1480,1480,1480,0
20250123,105200,148872815,1480,1480,1480,1480,1036
20250123,105100,147339535,1478,1483,1483,1478,100
20250123,105000,147191690,1491,1491,1491,1491,0
20250123,104900,147191690,1491,1491,1491,1491,0
20250123,104800,147191690,1491,1491,1491,1491,0
20250123,104700,147191690,1491,1491,1491,1491,0
20250123,104600,147191690,1491,1491,1491,1491,73
20250123,104500,147082847,1487,1490,1490,1487,2425
20250123,104400,143475597,1491,1491,1491,1491,0
20250123,104300,143475597,1491,1488,1491,1488,152
20250123,104200,143249418,1488,1488,1488,1488,873
20250123,104100,141950394,1492,1492,1492,1492,0
20250123,104000,141950394,1492,1492,1492,1492,5
20250123,103900,141942934,1492,1492,1492,1492,1
20250123,103800,141941442,1490,1490,1490,1490,1
20250123,103700,141939952,1473,1494,1494,1473,6001
20250123,103600,133073988,1490,1490,1490,1490,26
20250123,103500,133035248,1490,1490,1490,1490,302
20250123,103400,132585268,1490,1490,1490,1489,803
20250123,103300,131389404,1490,1490,1490,1490,87
20250123,103200,131259774,1490,1490,1490,1490,388
20250123,103100,130681654,1489,1489,1489,1489,1057
20250123,103000,129107781,1489,1489,1489,1489,163
20250123,102900,128865074,1489,1489,1489,1489,278
20250123,102800,128451132,1488,1489,1489,1488,644
20250123,102700,127492716,1489,1489,1489,1489,5
20250123,102600,127485271,1489,1489,1489,1489,0
20250123,102500,127485271,1489,1489,1489,1489,1
20250123,102400,127483782,1481,1481,1481,1481,0
20250123,102300,127483782,1481,1489,1489,1481,993
20250123,102200,126006293,1489,1489,1489,1489,187
20250123,102100,125727850,1489,1489,1489,1489,91
20250123,102000,125592351,1489,1488,1489,1488,149
20250123,101900,125370526,1489,1489,1489,1489,163
20250123,101800,125127819,1489,1489,1489,1489,10
20250123,101700,125112929,1487,1487,1487,1487,0
20250123,101600,125112929,1487,1492,1492,1487,12078
20250123,101500,107131142,1494,1495,1495,1494,92
20250123,101400,106993609,1495,1495,1495,1495,181
20250123,101300,106723014,1495,1495,1495,1494,312
20250123,101200,106256675,1494,1495,1495,1494,141
20250123,101100,106045900,1495,1495,1495,1495,6
20250123,101000,106036930,1495,1495,1495,1495,1128
20250123,100900,104350570,1495,1495,1495,1495,16
20250123,100800,104326650,1495,1495,1495,1494,3573
20250123,100700,98985530,1494,1494,1494,1494,56
20250123,100600,98901866,1491,1491,1491,1491,16
20250123,100500,98878010,1494,1494,1494,1494,497
20250123,100400,98135492,1493,1493,1493,1492,487
20250123,100300,97408753,1493,1493,1493,1493,13
20250123,100200,97389344,1493,1489,1493,1489,1823
20250123,100100,94674748,1489,1489,1489,1489,1428
20250123,100000,92548456,1489,1486,1489,1486,254
20250123,095900,92170898,1485,1485,1485,1485,100
20250123,095800,92022398,1488,1487,1488,1484,2940
20250123,095700,87650402,1487,1487,1487,1487,0
20250123,095600,87650402,1487,1484,1487,1484,364
20250123,095500,87110034,1488,1488,1488,1488,103
20250123,095400,86956770,1488,1482,1488,1481,3449
20250123,095300,81834568,1481,1481,1481,1481,0
20250123,095200,81834568,1481,1477,1481,1477,2277
20250123,095100,78468946,1474,1474,1474,1474,1
20250123,095000,78467472,1473,1474,1474,1473,235
20250123,094900,78121087,1473,1474,1474,1473,134
20250123,094800,77923586,1474,1474,1477,1473,371
20250123,094700,77376739,1477,1471,1477,1471,1019
20250123,094600,75877697,1472,1472,1477,1472,108
20250123,094500,75718299,1472,1472,1476,1472,488
20250123,094400,74999730,1472,1472,1472,1472,10
20250123,094300,74985010,1472,1472,1472,1472,67
20250123,094200,74886386,1477,1475,1477,1471,125
20250123,094100,74702327,1477,1472,1477,1472,1146
20250123,094000,73015345,1473,1479,1479,1473,71
20250123,093900,72910411,1479,1473,1479,1473,66
20250123,093800,72812977,1479,1479,1479,1478,14
20250123,093700,72792272,1478,1478,1478,1478,37
20250123,093600,72737586,1478,1478,1478,1478,2000
20250123,093500,69781586,1478,1478,1478,1478,12
20250123,093400,69763850,1478,1478,1478,1478,44
20250123,093300,69698818,1478,1479,1479,1469,954
20250123,093200,68295843,1479,1479,1479,1468,346
20250123,093100,67786846,1472,1479,1479,1472,132
20250123,093000,67592318,1479,1471,1479,1470,1954
20250123,092900,64719760,1471,1471,1471,1471,22
20250123,092800,64687398,1470,1470,1470,1470,575
20250123,092700,63842148,1471,1474,1474,1471,4991
20250123,092600,56494252,1474,1474,1474,1474,0
20250123,092500,56494252,1474,1481,1481,1474,801
20250123,092400,55313571,1472,1472,1472,1472,0
20250123,092300,55313571,1472,1481,1481,1472,14805
20250123,092200,33500949,1476,1476,1476,1476,0
20250123,092100,33500949,1476,1477,1477,1476,2150
20250123,092000,30326399,1477,1481,1481,1477,1964
20250123,091900,27421909,1482,1482,1482,1482,110
20250123,091800,27258889,1486,1486,1486,1486,12
20250123,091700,27241057,1486,1486,1486,1486,10
20250123,091600,27226197,1487,1487,1487,1487,0
20250123,091500,27226197,1487,1487,1487,1487,60
20250123,091400,27136977,1480,1482,1483,1480,1218
20250123,091300,25334117,1480,1480,1480,1480,0
20250123,091200,25334117,1480,1479,1480,1479,307
20250123,091100,24879758,1480,1480,1480,1478,748
20250123,091000,23772820,1480,1482,1482,1478,3826
20250123,090900,18111492,1482,1482,1482,1482,5
20250123,090800,18104082,1481,1481,1481,1481,0
20250123,090700,18104082,1481,1488,1488,1481,3097
20250123,090600,13506071,1488,1489,1489,1488,1568
20250123,090500,11172279,1489,1490,1490,1489,480
20250123,090400,10457370,1490,1490,1490,1490,0
20250123,090300,10457370,1490,1491,1491,1490,3091
20250123,090200,5851530,1490,1490,1490,1490,0
20250123,090100,5851530,1490,1491,1491,1490,2354
20250123,090000,2343770,1490,1490,1490,1490,1573