KissMeData/095910/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,200700,45882761,1518,1518,1518,1518,654
20250116,200600,45882761,1518,1518,1518,1518,0
20250116,200500,45882761,1518,1518,1518,1518,0
20250116,200400,45882761,1518,1518,1518,1518,0
20250116,200300,45882761,1518,1518,1518,1518,0
20250116,200200,45882761,1518,1518,1518,1518,0
20250116,200100,45882761,1518,1518,1518,1518,0
20250116,200000,45882761,1518,1518,1518,1518,0
20250116,195900,45882761,1518,1518,1518,1518,0
20250116,195800,45882761,1518,1518,1518,1518,0
20250116,195700,45882761,1518,1518,1518,1518,0
20250116,195600,45882761,1518,1518,1518,1518,0
20250116,195500,45882761,1518,1518,1518,1518,0
20250116,195400,45882761,1518,1518,1518,1518,0
20250116,195300,45882761,1518,1518,1518,1518,0
20250116,195200,45882761,1518,1518,1518,1518,0
20250116,195100,45882761,1518,1518,1518,1518,0
20250116,195000,45882761,1518,1518,1518,1518,0
20250116,194900,45882761,1518,1518,1518,1518,0
20250116,194800,45882761,1518,1518,1518,1518,0
20250116,194700,45882761,1518,1518,1518,1518,0
20250116,194600,45882761,1518,1518,1518,1518,0
20250116,194500,45882761,1518,1518,1518,1518,0
20250116,194400,45882761,1518,1518,1518,1518,0
20250116,194300,45882761,1518,1518,1518,1518,0
20250116,194200,45882761,1518,1518,1518,1518,0
20250116,194100,45882761,1518,1518,1518,1518,0
20250116,194000,45882761,1518,1518,1518,1518,0
20250116,193900,45882761,1518,1518,1518,1518,0
20250116,193800,45882761,1518,1518,1518,1518,0
20250116,193700,45882761,1518,1518,1518,1518,654
20250116,193600,45882761,1518,1518,1518,1518,0
20250116,193500,45882761,1518,1518,1518,1518,0
20250116,193400,45882761,1518,1518,1518,1518,0
20250116,193300,45882761,1518,1518,1518,1518,0
20250116,193200,45882761,1518,1518,1518,1518,0
20250116,193100,45882761,1518,1518,1518,1518,0
20250116,193000,45882761,1518,1518,1518,1518,0
20250116,192900,45882761,1518,1518,1518,1518,0
20250116,192800,45882761,1518,1518,1518,1518,0
20250116,192700,45882761,1518,1518,1518,1518,0
20250116,192600,45882761,1518,1518,1518,1518,0
20250116,192500,45882761,1518,1518,1518,1518,0
20250116,192400,45882761,1518,1518,1518,1518,0
20250116,192300,45882761,1518,1518,1518,1518,0
20250116,192200,45882761,1518,1518,1518,1518,0
20250116,192100,45882761,1518,1518,1518,1518,0
20250116,192000,45882761,1518,1518,1518,1518,0
20250116,191900,45882761,1518,1518,1518,1518,0
20250116,191800,45882761,1518,1518,1518,1518,0
20250116,191700,45882761,1518,1518,1518,1518,0
20250116,191600,45882761,1518,1518,1518,1518,0
20250116,191500,45882761,1518,1518,1518,1518,0
20250116,191400,45882761,1518,1518,1518,1518,0
20250116,191300,45882761,1518,1518,1518,1518,0
20250116,191200,45882761,1518,1518,1518,1518,0
20250116,191100,45882761,1518,1518,1518,1518,0
20250116,191000,45882761,1518,1518,1518,1518,0
20250116,190900,45882761,1518,1518,1518,1518,0
20250116,190800,45882761,1518,1518,1518,1518,0
20250116,190700,45882761,1518,1518,1518,1518,654
20250116,190600,45882761,1518,1518,1518,1518,0
20250116,190500,45882761,1518,1518,1518,1518,0
20250116,190400,45882761,1518,1518,1518,1518,0
20250116,190300,45882761,1518,1518,1518,1518,0
20250116,190200,45882761,1518,1518,1518,1518,0
20250116,190100,45882761,1518,1518,1518,1518,0
20250116,190000,45882761,1518,1518,1518,1518,0
20250116,185900,45882761,1518,1518,1518,1518,0
20250116,185800,45882761,1518,1518,1518,1518,0
20250116,185700,45882761,1518,1518,1518,1518,0
20250116,185600,45882761,1518,1518,1518,1518,0
20250116,185500,45882761,1518,1518,1518,1518,0
20250116,185400,45882761,1518,1518,1518,1518,0
20250116,185300,45882761,1518,1518,1518,1518,0
20250116,185200,45882761,1518,1518,1518,1518,0
20250116,185100,45882761,1518,1518,1518,1518,0
20250116,185000,45882761,1518,1518,1518,1518,0
20250116,184900,45882761,1518,1518,1518,1518,0
20250116,184800,45882761,1518,1518,1518,1518,0
20250116,184700,45882761,1518,1518,1518,1518,0
20250116,184600,45882761,1518,1518,1518,1518,0
20250116,184500,45882761,1518,1518,1518,1518,0
20250116,184400,45882761,1518,1518,1518,1518,0
20250116,184300,45882761,1518,1518,1518,1518,0
20250116,184200,45882761,1518,1518,1518,1518,0
20250116,184100,45882761,1518,1518,1518,1518,0
20250116,184000,45882761,1518,1518,1518,1518,0
20250116,183900,45882761,1518,1518,1518,1518,0
20250116,183800,45882761,1518,1518,1518,1518,0
20250116,183700,45882761,1518,1518,1518,1518,654
20250116,183600,45882761,1518,1518,1518,1518,0
20250116,183500,45882761,1518,1518,1518,1518,0
20250116,183400,45882761,1518,1518,1518,1518,0
20250116,183300,45882761,1518,1518,1518,1518,0
20250116,183200,45882761,1518,1518,1518,1518,0
20250116,183100,45882761,1518,1518,1518,1518,0
20250116,183000,45882761,1518,1518,1518,1518,0
20250116,182900,45882761,1518,1518,1518,1518,0
20250116,182800,45882761,1518,1518,1518,1518,0
20250116,182700,45882761,1518,1518,1518,1518,0
20250116,182600,45882761,1518,1518,1518,1518,0
20250116,182500,45882761,1518,1518,1518,1518,0
20250116,182400,45882761,1518,1518,1518,1518,0
20250116,182300,45882761,1518,1518,1518,1518,0
20250116,182200,45882761,1518,1518,1518,1518,0
20250116,182100,45882761,1518,1518,1518,1518,0
20250116,182000,45882761,1518,1518,1518,1518,0
20250116,181900,45882761,1518,1518,1518,1518,0
20250116,181800,45882761,1518,1518,1518,1518,0
20250116,181700,45882761,1518,1518,1518,1518,0
20250116,181600,45882761,1518,1518,1518,1518,0
20250116,181500,45882761,1518,1518,1518,1518,0
20250116,181400,45882761,1518,1518,1518,1518,0
20250116,181300,45882761,1518,1518,1518,1518,0
20250116,181200,45882761,1518,1518,1518,1518,0
20250116,181100,45882761,1518,1518,1518,1518,0
20250116,181000,45882761,1518,1518,1518,1518,0
20250116,180900,45882761,1518,1518,1518,1518,0
20250116,180800,45882761,1518,1518,1518,1518,0
20250116,180700,45882761,1518,1518,1518,1518,654
20250116,180600,45882761,1518,1518,1518,1518,0
20250116,180500,45882761,1518,1518,1518,1518,0
20250116,180400,45882761,1518,1518,1518,1518,0
20250116,180300,45882761,1518,1518,1518,1518,0
20250116,180200,45882761,1518,1518,1518,1518,0
20250116,180100,45882761,1518,1518,1518,1518,0
20250116,180000,45882761,1518,1518,1518,1518,0
20250116,175900,45882761,1518,1518,1518,1518,0
20250116,175800,45882761,1518,1518,1518,1518,0
20250116,175700,45882761,1518,1518,1518,1518,0
20250116,175600,45882761,1518,1518,1518,1518,0
20250116,175500,45882761,1518,1518,1518,1518,0
20250116,175400,45882761,1518,1518,1518,1518,0
20250116,175300,45882761,1518,1518,1518,1518,0
20250116,175200,45882761,1518,1518,1518,1518,0
20250116,175100,45882761,1518,1518,1518,1518,0
20250116,175000,45882761,1518,1518,1518,1518,0
20250116,174900,45882761,1518,1518,1518,1518,0
20250116,174800,45882761,1518,1518,1518,1518,0
20250116,174700,45882761,1518,1518,1518,1518,0
20250116,174600,45882761,1518,1518,1518,1518,0
20250116,174500,45882761,1518,1518,1518,1518,0
20250116,174400,45882761,1518,1518,1518,1518,0
20250116,174300,45882761,1518,1518,1518,1518,0
20250116,174200,45882761,1518,1518,1518,1518,0
20250116,174100,45882761,1518,1518,1518,1518,0
20250116,174000,45882761,1518,1518,1518,1518,0
20250116,173900,45882761,1518,1518,1518,1518,0
20250116,173800,45882761,1518,1518,1518,1518,0
20250116,173700,45882761,1518,1518,1518,1518,654
20250116,173600,45882761,1518,1518,1518,1518,0
20250116,173500,45882761,1518,1518,1518,1518,0
20250116,173400,45882761,1518,1518,1518,1518,0
20250116,173300,45882761,1518,1518,1518,1518,0
20250116,173200,45882761,1518,1518,1518,1518,0
20250116,173100,45882761,1518,1518,1518,1518,0
20250116,173000,45882761,1518,1518,1518,1518,0
20250116,172900,45882761,1518,1518,1518,1518,0
20250116,172800,45882761,1518,1518,1518,1518,0
20250116,172700,45882761,1518,1518,1518,1518,0
20250116,172600,45882761,1518,1518,1518,1518,0
20250116,172500,45882761,1518,1518,1518,1518,0
20250116,172400,45882761,1518,1518,1518,1518,0
20250116,172300,45882761,1518,1518,1518,1518,0
20250116,172200,45882761,1518,1518,1518,1518,0
20250116,172100,45882761,1518,1518,1518,1518,0
20250116,172000,45882761,1518,1518,1518,1518,0
20250116,171900,45882761,1518,1518,1518,1518,0
20250116,171800,45882761,1518,1518,1518,1518,0
20250116,171700,45882761,1518,1518,1518,1518,0
20250116,171600,45882761,1518,1518,1518,1518,0
20250116,171500,45882761,1518,1518,1518,1518,0
20250116,171400,45882761,1518,1518,1518,1518,0
20250116,171300,45882761,1518,1518,1518,1518,0
20250116,171200,45882761,1518,1518,1518,1518,0
20250116,171100,45882761,1518,1518,1518,1518,0
20250116,171000,45882761,1518,1518,1518,1518,0
20250116,170900,45882761,1518,1518,1518,1518,0
20250116,170800,45882761,1518,1518,1518,1518,0
20250116,170700,45882761,1518,1518,1518,1518,654
20250116,170600,45882761,1518,1518,1518,1518,0
20250116,170500,45882761,1518,1518,1518,1518,0
20250116,170400,45882761,1518,1518,1518,1518,0
20250116,170300,45882761,1518,1518,1518,1518,0
20250116,170200,45882761,1518,1518,1518,1518,0
20250116,170100,45882761,1518,1518,1518,1518,0
20250116,170000,45882761,1518,1518,1518,1518,0
20250116,165900,45882761,1518,1518,1518,1518,0
20250116,165800,45882761,1518,1518,1518,1518,0
20250116,165700,45882761,1518,1518,1518,1518,0
20250116,165600,45882761,1518,1518,1518,1518,0
20250116,165500,45882761,1518,1518,1518,1518,0
20250116,165400,45882761,1518,1518,1518,1518,0
20250116,165300,45882761,1518,1518,1518,1518,0
20250116,165200,45882761,1518,1518,1518,1518,0
20250116,165100,45882761,1518,1518,1518,1518,0
20250116,165000,45882761,1518,1518,1518,1518,0
20250116,164900,45882761,1518,1518,1518,1518,0
20250116,164800,45882761,1518,1518,1518,1518,0
20250116,164700,45882761,1518,1518,1518,1518,0
20250116,164600,45882761,1518,1518,1518,1518,0
20250116,164500,45882761,1518,1518,1518,1518,0
20250116,164400,45882761,1518,1518,1518,1518,0
20250116,164300,45882761,1518,1518,1518,1518,0
20250116,164200,45882761,1518,1518,1518,1518,0
20250116,164100,45882761,1518,1518,1518,1518,0
20250116,164000,45882761,1518,1518,1518,1518,0
20250116,163900,45882761,1518,1518,1518,1518,0
20250116,163800,45882761,1518,1518,1518,1518,0
20250116,163700,45882761,1518,1518,1518,1518,654
20250116,163600,45882761,1518,1518,1518,1518,0
20250116,163500,45882761,1518,1518,1518,1518,0
20250116,163400,45882761,1518,1518,1518,1518,0
20250116,163300,45882761,1518,1518,1518,1518,0
20250116,163200,45882761,1518,1518,1518,1518,0
20250116,163100,45882761,1518,1518,1518,1518,0
20250116,163000,45882761,1518,1518,1518,1518,0
20250116,162900,45882761,1518,1518,1518,1518,0
20250116,162800,45882761,1518,1518,1518,1518,0
20250116,162700,45882761,1518,1518,1518,1518,0
20250116,162600,45882761,1518,1518,1518,1518,0
20250116,162500,45882761,1518,1518,1518,1518,0
20250116,162400,45882761,1518,1518,1518,1518,0
20250116,162300,45882761,1518,1518,1518,1518,0
20250116,162200,45882761,1518,1518,1518,1518,0
20250116,162100,45882761,1518,1518,1518,1518,0
20250116,162000,45882761,1518,1518,1518,1518,0
20250116,161900,45882761,1518,1518,1518,1518,0
20250116,161800,45882761,1518,1518,1518,1518,0
20250116,161700,45882761,1518,1518,1518,1518,0
20250116,161600,45882761,1518,1518,1518,1518,0
20250116,161500,45882761,1518,1518,1518,1518,0
20250116,161400,45882761,1518,1518,1518,1518,0
20250116,161300,45882761,1518,1518,1518,1518,0
20250116,161200,45882761,1518,1518,1518,1518,0
20250116,161100,45882761,1518,1518,1518,1518,0
20250116,161000,45882761,1518,1518,1518,1518,0
20250116,160900,45882761,1518,1518,1518,1518,0
20250116,160800,45882761,1518,1518,1518,1518,0
20250116,160700,45882761,1518,1518,1518,1518,654
20250116,160600,45882761,1518,1518,1518,1518,0
20250116,160500,45882761,1518,1518,1518,1518,0
20250116,160400,45882761,1518,1518,1518,1518,0
20250116,160300,45882761,1518,1518,1518,1518,0
20250116,160200,45882761,1518,1518,1518,1518,0
20250116,160100,45882761,1518,1518,1518,1518,0
20250116,160000,45882761,1518,1518,1518,1518,0
20250116,155900,45882761,1518,1518,1518,1518,0
20250116,155800,45882761,1518,1518,1518,1518,0
20250116,155700,45882761,1518,1518,1518,1518,0
20250116,155600,45882761,1518,1518,1518,1518,0
20250116,155500,45882761,1518,1518,1518,1518,0
20250116,155400,45882761,1518,1518,1518,1518,0
20250116,155300,45882761,1518,1518,1518,1518,0
20250116,155200,45882761,1518,1518,1518,1518,0
20250116,155100,45882761,1518,1518,1518,1518,0
20250116,155000,45882761,1518,1518,1518,1518,0
20250116,154900,45882761,1518,1518,1518,1518,0
20250116,154800,45882761,1518,1518,1518,1518,0
20250116,154700,45882761,1518,1518,1518,1518,0
20250116,154600,45882761,1518,1518,1518,1518,0
20250116,154500,45882761,1518,1518,1518,1518,0
20250116,154400,45882761,1518,1518,1518,1518,0
20250116,154300,45882761,1518,1518,1518,1518,0
20250116,154200,45882761,1518,1518,1518,1518,0
20250116,154100,45882761,1518,1518,1518,1518,0
20250116,154000,45882761,1518,1518,1518,1518,0
20250116,153900,45882761,1518,1518,1518,1518,0
20250116,153800,45882761,1518,1518,1518,1518,0
20250116,153700,45882761,1518,1518,1518,1518,654
20250116,153600,45882761,1518,1518,1518,1518,0
20250116,153500,45882761,1518,1518,1518,1518,0
20250116,153400,45882761,1518,1518,1518,1518,0
20250116,153300,45882761,1518,1518,1518,1518,0
20250116,153200,45882761,1518,1518,1518,1518,0
20250116,153100,45882761,1518,1518,1518,1518,0
20250116,153000,45882761,1518,1518,1518,1518,654
20250116,152900,44889989,1518,1518,1518,1518,0
20250116,152800,44889989,1518,1518,1518,1518,0
20250116,152700,44889989,1518,1518,1518,1518,0
20250116,152600,44889989,1518,1518,1518,1518,0
20250116,152500,44889989,1518,1518,1518,1518,0
20250116,152400,44889989,1518,1518,1518,1518,0
20250116,152300,44889989,1518,1518,1518,1518,0
20250116,152200,44889989,1518,1518,1518,1518,0
20250116,152100,44889989,1518,1518,1518,1518,0
20250116,152000,44889989,1518,1518,1518,1518,0
20250116,151900,44889989,1518,1518,1518,1518,0
20250116,151800,44889989,1518,1518,1520,1518,13
20250116,151700,44870247,1520,1520,1520,1520,0
20250116,151600,44870247,1520,1520,1520,1518,9
20250116,151500,44856569,1520,1514,1520,1514,55
20250116,151400,44773153,1515,1510,1515,1510,152
20250116,151300,44543535,1510,1506,1510,1506,2262
20250116,151200,41135447,1506,1505,1506,1505,2001
20250116,151100,38123941,1506,1505,1506,1505,1017
20250116,151000,36593355,1505,1505,1505,1505,0
20250116,150900,36593355,1505,1504,1505,1504,2
20250116,150800,36590346,1505,1505,1505,1505,0
20250116,150700,36590346,1505,1504,1505,1504,4
20250116,150600,36584328,1505,1502,1505,1502,5133
20250116,150500,28869139,1503,1499,1503,1499,1284
20250116,150400,26942413,1499,1499,1499,1499,206
20250116,150300,26633619,1499,1499,1499,1499,0
20250116,150200,26633619,1499,1499,1499,1499,140
20250116,150100,26423759,1499,1499,1499,1499,0
20250116,150000,26423759,1499,1499,1499,1499,200
20250116,145900,26123959,1499,1499,1499,1499,0
20250116,145800,26123959,1499,1498,1499,1498,3
20250116,145700,26119464,1499,1499,1499,1499,0
20250116,145600,26119464,1499,1499,1499,1499,0
20250116,145500,26119464,1499,1499,1499,1499,0
20250116,145400,26119464,1499,1499,1499,1499,0
20250116,145300,26119464,1499,1499,1499,1499,0
20250116,145200,26119464,1499,1499,1499,1499,0
20250116,145100,26119464,1499,1498,1499,1498,23
20250116,145000,26085008,1498,1497,1499,1497,209
20250116,144900,25771728,1499,1489,1499,1489,1436
20250116,144800,23630516,1489,1489,1489,1489,884
20250116,144700,22314240,1489,1489,1489,1489,0
20250116,144600,22314240,1489,1489,1489,1489,0
20250116,144500,22314240,1489,1489,1489,1489,0
20250116,144400,22314240,1489,1485,1489,1485,34
20250116,144300,22263746,1485,1488,1488,1485,1000
20250116,144200,20778554,1489,1489,1489,1489,0
20250116,144100,20778554,1489,1489,1489,1489,0
20250116,144000,20778554,1489,1489,1489,1489,0
20250116,143900,20778554,1489,1489,1489,1489,0
20250116,143800,20778554,1489,1489,1489,1489,0
20250116,143700,20778554,1489,1489,1489,1489,0
20250116,143600,20778554,1489,1489,1489,1489,0
20250116,143500,20778554,1489,1489,1489,1489,0
20250116,143400,20778554,1489,1489,1489,1489,0
20250116,143300,20778554,1489,1489,1489,1489,0
20250116,143200,20778554,1489,1489,1489,1488,170
20250116,143100,20525483,1489,1489,1489,1489,10
20250116,143000,20510593,1489,1489,1489,1489,0
20250116,142900,20510593,1489,1489,1489,1489,0
20250116,142800,20510593,1489,1489,1489,1489,22
20250116,142700,20477835,1489,1490,1490,1489,237
20250116,142600,20124908,1491,1491,1491,1491,0
20250116,142500,20124908,1491,1499,1499,1490,1038
20250116,142400,18576668,1501,1501,1501,1501,0
20250116,142300,18576668,1501,1501,1501,1501,0
20250116,142200,18576668,1501,1501,1501,1501,0
20250116,142100,18576668,1501,1501,1501,1501,2
20250116,142000,18573666,1501,1501,1501,1501,0
20250116,141900,18573666,1501,1501,1501,1501,0
20250116,141800,18573666,1501,1501,1501,1501,0
20250116,141700,18573666,1501,1501,1501,1501,1
20250116,141600,18572165,1499,1499,1499,1499,0
20250116,141500,18572165,1499,1499,1499,1499,0
20250116,141400,18572165,1499,1500,1500,1499,527
20250116,141300,17781691,1501,1501,1501,1501,1
20250116,141200,17780190,1503,1503,1503,1503,0
20250116,141100,17780190,1503,1503,1503,1503,0
20250116,141000,17780190,1503,1503,1503,1503,0
20250116,140900,17780190,1503,1503,1503,1503,0
20250116,140800,17780190,1503,1503,1503,1503,0
20250116,140700,17780190,1503,1503,1503,1503,0
20250116,140600,17780190,1503,1503,1503,1503,0
20250116,140500,17780190,1503,1503,1503,1503,0
20250116,140400,17780190,1503,1503,1503,1503,0
20250116,140300,17780190,1503,1503,1503,1503,0
20250116,140200,17780190,1503,1503,1503,1503,0
20250116,140100,17780190,1503,1503,1503,1503,0
20250116,140000,17780190,1503,1503,1503,1503,0
20250116,135900,17780190,1503,1503,1503,1503,0
20250116,135800,17780190,1503,1503,1503,1503,0
20250116,135700,17780190,1503,1503,1503,1503,0
20250116,135600,17780190,1503,1502,1503,1502,15
20250116,135500,17757659,1504,1504,1504,1504,0
20250116,135400,17757659,1504,1504,1504,1504,0
20250116,135300,17757659,1504,1504,1504,1504,0
20250116,135200,17757659,1504,1504,1504,1504,0
20250116,135100,17757659,1504,1504,1504,1504,0
20250116,135000,17757659,1504,1504,1504,1504,0
20250116,134900,17757659,1504,1504,1504,1504,0
20250116,134800,17757659,1504,1504,1504,1504,0
20250116,134700,17757659,1504,1504,1504,1504,0
20250116,134600,17757659,1504,1504,1504,1504,0
20250116,134500,17757659,1504,1504,1504,1504,0
20250116,134400,17757659,1504,1504,1504,1504,0
20250116,134300,17757659,1504,1502,1504,1502,8
20250116,134200,17745633,1501,1501,1501,1501,1
20250116,134100,17744132,1502,1502,1502,1502,1
20250116,134000,17742630,1504,1504,1504,1504,0
20250116,133900,17742630,1504,1499,1504,1499,161
20250116,133800,17501281,1499,1499,1499,1499,0
20250116,133700,17501281,1499,1499,1499,1499,100
20250116,133600,17351381,1499,1499,1499,1499,0
20250116,133500,17351381,1499,1498,1499,1495,618
20250116,133400,16427121,1499,1499,1499,1499,0
20250116,133300,16427121,1499,1499,1499,1499,25
20250116,133200,16389646,1499,1498,1499,1498,240
20250116,133100,16029925,1498,1498,1498,1498,0
20250116,133000,16029925,1498,1498,1498,1498,0
20250116,132900,16029925,1498,1498,1498,1498,63
20250116,132800,15935551,1499,1499,1499,1499,3
20250116,132700,15931054,1499,1499,1499,1499,10
20250116,132600,15916064,1499,1499,1499,1499,0
20250116,132500,15916064,1499,1499,1499,1499,20
20250116,132400,15886084,1499,1499,1499,1499,0
20250116,132300,15886084,1499,1499,1499,1499,0
20250116,132200,15886084,1499,1499,1499,1499,60
20250116,132100,15796144,1499,1499,1499,1499,0
20250116,132000,15796144,1499,1499,1499,1499,0
20250116,131900,15796144,1499,1499,1499,1499,0
20250116,131800,15796144,1499,1499,1499,1499,0
20250116,131700,15796144,1499,1499,1499,1499,0
20250116,131600,15796144,1499,1499,1499,1499,0
20250116,131500,15796144,1499,1499,1499,1499,10
20250116,131400,15781154,1499,1499,1499,1499,50
20250116,131300,15706204,1499,1499,1499,1499,50
20250116,131200,15631254,1499,1499,1499,1499,50
20250116,131100,15556304,1499,1499,1499,1499,200
20250116,131000,15256504,1499,1499,1499,1499,200
20250116,130900,14956704,1498,1498,1498,1498,0
20250116,130800,14956704,1498,1498,1498,1498,0
20250116,130700,14956704,1498,1498,1498,1498,0
20250116,130600,14956704,1498,1498,1498,1498,0
20250116,130500,14956704,1498,1498,1498,1498,21
20250116,130400,14925246,1499,1499,1499,1499,0
20250116,130300,14925246,1499,1499,1499,1499,0
20250116,130200,14925246,1499,1499,1499,1499,0
20250116,130100,14925246,1499,1499,1499,1499,2
20250116,130000,14922248,1499,1499,1499,1499,0
20250116,125900,14922248,1499,1499,1499,1499,0
20250116,125800,14922248,1499,1499,1499,1499,0
20250116,125700,14922248,1499,1499,1499,1499,0
20250116,125600,14922248,1499,1499,1499,1499,10
20250116,125500,14907258,1499,1499,1499,1498,22
20250116,125400,14874282,1499,1499,1499,1499,1
20250116,125300,14872783,1498,1498,1498,1498,8
20250116,125200,14860799,1499,1499,1499,1499,0
20250116,125100,14860799,1499,1499,1499,1499,0
20250116,125000,14860799,1499,1499,1499,1499,6
20250116,124900,14851805,1499,1499,1499,1499,0
20250116,124800,14851805,1499,1499,1499,1499,0
20250116,124700,14851805,1499,1499,1499,1499,0
20250116,124600,14851805,1499,1499,1499,1499,0
20250116,124500,14851805,1499,1499,1499,1499,0
20250116,124400,14851805,1499,1499,1499,1499,20
20250116,124300,14821825,1499,1499,1499,1499,0
20250116,124200,14821825,1499,1499,1499,1499,0
20250116,124100,14821825,1499,1498,1499,1498,32
20250116,124000,14773888,1499,1499,1499,1498,28
20250116,123900,14731918,1499,1499,1499,1499,0
20250116,123800,14731918,1499,1499,1499,1499,0
20250116,123700,14731918,1499,1499,1499,1499,0
20250116,123600,14731918,1499,1499,1499,1499,0
20250116,123500,14731918,1499,1499,1499,1499,0
20250116,123400,14731918,1499,1499,1499,1499,0
20250116,123300,14731918,1499,1499,1499,1499,0
20250116,123200,14731918,1499,1499,1499,1499,0
20250116,123100,14731918,1499,1499,1499,1499,0
20250116,123000,14731918,1499,1499,1499,1499,0
20250116,122900,14731918,1499,1499,1499,1499,0
20250116,122800,14731918,1499,1499,1499,1499,0
20250116,122700,14731918,1499,1499,1499,1499,0
20250116,122600,14731918,1499,1499,1499,1499,8
20250116,122500,14719926,1499,1499,1499,1499,0
20250116,122400,14719926,1499,1499,1499,1499,1
20250116,122300,14718427,1498,1498,1498,1498,1
20250116,122200,14716929,1499,1499,1499,1499,0
20250116,122100,14716929,1499,1499,1499,1499,0
20250116,122000,14716929,1499,1499,1499,1498,12
20250116,121900,14698942,1499,1496,1499,1496,187
20250116,121800,14419148,1496,1496,1496,1496,26
20250116,121700,14380252,1496,1496,1496,1496,45
20250116,121600,14312932,1496,1496,1496,1496,0
20250116,121500,14312932,1496,1496,1496,1496,5
20250116,121400,14305452,1496,1495,1496,1495,31
20250116,121300,14259106,1495,1495,1495,1495,0
20250116,121200,14259106,1495,1495,1495,1495,0
20250116,121100,14259106,1495,1495,1495,1495,0
20250116,121000,14259106,1495,1495,1495,1495,0
20250116,120900,14259106,1495,1495,1495,1495,0
20250116,120800,14259106,1495,1495,1495,1495,0
20250116,120700,14259106,1495,1495,1495,1495,0
20250116,120600,14259106,1495,1495,1495,1495,0
20250116,120500,14259106,1495,1495,1495,1495,0
20250116,120400,14259106,1495,1495,1495,1495,0
20250116,120300,14259106,1495,1495,1495,1495,0
20250116,120200,14259106,1495,1495,1495,1495,0
20250116,120100,14259106,1495,1495,1495,1495,0
20250116,120000,14259106,1495,1495,1495,1495,0
20250116,115900,14259106,1495,1495,1495,1495,0
20250116,115800,14259106,1495,1495,1495,1495,0
20250116,115700,14259106,1495,1495,1495,1495,0
20250116,115600,14259106,1495,1495,1495,1495,0
20250116,115500,14259106,1495,1495,1495,1495,0
20250116,115400,14259106,1495,1495,1495,1495,0
20250116,115300,14259106,1495,1495,1495,1495,0
20250116,115200,14259106,1495,1493,1495,1493,4
20250116,115100,14253132,1495,1495,1495,1495,0
20250116,115000,14253132,1495,1495,1495,1495,0
20250116,114900,14253132,1495,1495,1495,1495,0
20250116,114800,14253132,1495,1495,1495,1495,0
20250116,114700,14253132,1495,1495,1495,1495,0
20250116,114600,14253132,1495,1495,1495,1495,0
20250116,114500,14253132,1495,1495,1495,1495,0
20250116,114400,14253132,1495,1495,1495,1495,0
20250116,114300,14253132,1495,1495,1495,1495,0
20250116,114200,14253132,1495,1493,1496,1492,20
20250116,114100,14223236,1495,1495,1495,1495,0
20250116,114000,14223236,1495,1495,1495,1495,1
20250116,113900,14221741,1491,1491,1491,1491,52
20250116,113800,14144209,1491,1491,1491,1491,0
20250116,113700,14144209,1491,1491,1491,1491,0
20250116,113600,14144209,1491,1491,1491,1491,0
20250116,113500,14144209,1491,1491,1491,1491,0
20250116,113400,14144209,1491,1491,1491,1491,0
20250116,113300,14144209,1491,1490,1491,1490,49
20250116,113200,14071197,1491,1491,1491,1491,0
20250116,113100,14071197,1491,1491,1491,1491,0
20250116,113000,14071197,1491,1492,1492,1491,6
20250116,112900,14062250,1494,1494,1494,1494,0
20250116,112800,14062250,1494,1494,1494,1494,0
20250116,112700,14062250,1494,1494,1494,1494,0
20250116,112600,14062250,1494,1494,1494,1494,0
20250116,112500,14062250,1494,1494,1494,1494,0
20250116,112400,14062250,1494,1494,1494,1494,0
20250116,112300,14062250,1494,1494,1494,1494,0
20250116,112200,14062250,1494,1494,1494,1494,0
20250116,112100,14062250,1494,1494,1494,1494,0
20250116,112000,14062250,1494,1494,1494,1494,0
20250116,111900,14062250,1494,1494,1494,1494,0
20250116,111800,14062250,1494,1494,1494,1494,0
20250116,111700,14062250,1494,1492,1494,1492,2
20250116,111600,14059264,1494,1494,1494,1494,0
20250116,111500,14059264,1494,1491,1494,1491,2
20250116,111400,14056279,1494,1493,1494,1493,101
20250116,111300,13905485,1494,1494,1494,1494,0
20250116,111200,13905485,1494,1492,1494,1492,2
20250116,111100,13902499,1495,1493,1495,1483,802
20250116,111000,12712541,1495,1495,1495,1495,0
20250116,110900,12712541,1495,1494,1495,1485,306
20250116,110800,12257601,1495,1495,1495,1495,1
20250116,110700,12256106,1495,1495,1495,1495,3
20250116,110600,12251621,1492,1493,1495,1492,8
20250116,110500,12239676,1495,1495,1495,1495,0
20250116,110400,12239676,1495,1495,1495,1495,0
20250116,110300,12239676,1495,1495,1495,1495,0
20250116,110200,12239676,1495,1495,1495,1495,0
20250116,110100,12239676,1495,1495,1495,1495,1
20250116,110000,12238181,1495,1495,1495,1495,0
20250116,105900,12238181,1495,1495,1495,1495,0
20250116,105800,12238181,1495,1495,1495,1495,0
20250116,105700,12238181,1495,1495,1495,1495,1
20250116,105600,12236686,1494,1494,1494,1494,0
20250116,105500,12236686,1494,1494,1495,1494,17
20250116,105400,12211282,1495,1495,1495,1495,0
20250116,105300,12211282,1495,1495,1495,1495,0
20250116,105200,12211282,1495,1495,1495,1495,2
20250116,105100,12208292,1496,1496,1496,1496,0
20250116,105000,12208292,1496,1497,1498,1496,6
20250116,104900,12199310,1498,1498,1498,1498,0
20250116,104800,12199310,1498,1498,1498,1498,0
20250116,104700,12199310,1498,1495,1498,1495,3
20250116,104600,12194822,1498,1498,1498,1498,0
20250116,104500,12194822,1498,1498,1498,1498,0
20250116,104400,12194822,1498,1498,1498,1498,0
20250116,104300,12194822,1498,1498,1498,1498,0
20250116,104200,12194822,1498,1495,1498,1495,2
20250116,104100,12191829,1498,1493,1498,1493,3
20250116,104000,12187345,1494,1494,1494,1494,0
20250116,103900,12187345,1494,1496,1496,1494,2
20250116,103800,12184355,1485,1494,1494,1485,198
20250116,103700,11890147,1499,1499,1499,1499,0
20250116,103600,11890147,1499,1499,1499,1499,0
20250116,103500,11890147,1499,1499,1499,1499,0
20250116,103400,11890147,1499,1496,1499,1496,5
20250116,103300,11882660,1497,1499,1499,1497,2
20250116,103200,11879664,1495,1495,1499,1495,8
20250116,103100,11867690,1499,1499,1499,1499,1
20250116,103000,11866191,1494,1494,1494,1494,0
20250116,102900,11866191,1494,1494,1494,1494,2
20250116,102800,11863203,1495,1497,1499,1495,9
20250116,102700,11849734,1499,1499,1499,1499,0
20250116,102600,11849734,1499,1499,1499,1499,1
20250116,102500,11848235,1499,1499,1499,1499,2
20250116,102400,11845237,1498,1498,1498,1498,0
20250116,102300,11845237,1498,1498,1498,1498,0
20250116,102200,11845237,1498,1498,1498,1498,4
20250116,102100,11839245,1498,1498,1498,1498,18
20250116,102000,11812281,1498,1498,1498,1498,0
20250116,101900,11812281,1498,1498,1498,1498,0
20250116,101800,11812281,1498,1498,1498,1498,0
20250116,101700,11812281,1498,1498,1498,1498,0
20250116,101600,11812281,1498,1498,1498,1498,1
20250116,101500,11810783,1498,1498,1498,1498,0
20250116,101400,11810783,1498,1498,1498,1498,0
20250116,101300,11810783,1498,1484,1498,1484,302
20250116,101200,11362587,1484,1484,1484,1484,600
20250116,101100,10472187,1499,1499,1499,1499,0
20250116,101000,10472187,1499,1499,1499,1499,1
20250116,100900,10470688,1491,1491,1491,1491,14
20250116,100800,10449814,1489,1489,1489,1489,94
20250116,100700,10309848,1489,1489,1489,1489,11
20250116,100600,10293469,1482,1482,1482,1482,100
20250116,100500,10145269,1490,1491,1491,1482,602
20250116,100400,9252917,1492,1495,1495,1484,581
20250116,100300,8389860,1483,1485,1485,1483,1000
20250116,100200,6906557,1500,1502,1502,1500,4
20250116,100100,6900555,1483,1502,1502,1483,2191
20250116,100000,3643741,1504,1504,1504,1504,0
20250116,095900,3643741,1504,1504,1504,1504,250
20250116,095800,3267741,1504,1504,1504,1504,0
20250116,095700,3267741,1504,1504,1504,1504,0
20250116,095600,3267741,1504,1504,1504,1504,0
20250116,095500,3267741,1504,1504,1504,1504,0
20250116,095400,3267741,1504,1504,1504,1504,0
20250116,095300,3267741,1504,1504,1504,1504,0
20250116,095200,3267741,1504,1504,1504,1504,0
20250116,095100,3267741,1504,1504,1504,1504,0
20250116,095000,3267741,1504,1504,1504,1504,0
20250116,094900,3267741,1504,1504,1504,1504,0
20250116,094800,3267741,1504,1504,1504,1504,0
20250116,094700,3267741,1504,1504,1504,1504,0
20250116,094600,3267741,1504,1504,1504,1504,0
20250116,094500,3267741,1504,1504,1504,1504,0
20250116,094400,3267741,1504,1504,1504,1504,22
20250116,094300,3234653,1504,1504,1504,1504,2
20250116,094200,3231645,1504,1504,1504,1504,0
20250116,094100,3231645,1504,1504,1504,1504,33
20250116,094000,3182013,1504,1504,1504,1504,0
20250116,093900,3182013,1504,1504,1504,1504,0
20250116,093800,3182013,1504,1504,1504,1504,0
20250116,093700,3182013,1504,1504,1504,1504,0
20250116,093600,3182013,1504,1504,1504,1504,0
20250116,093500,3182013,1504,1504,1504,1504,0
20250116,093400,3182013,1504,1504,1504,1504,0
20250116,093300,3182013,1504,1504,1504,1504,0
20250116,093200,3182013,1504,1504,1504,1504,0
20250116,093100,3182013,1504,1504,1504,1504,0
20250116,093000,3182013,1504,1504,1504,1504,0
20250116,092900,3182013,1504,1504,1504,1504,0
20250116,092800,3182013,1504,1504,1504,1504,0
20250116,092700,3182013,1504,1504,1504,1504,0
20250116,092600,3182013,1504,1504,1504,1504,0
20250116,092500,3182013,1504,1503,1504,1503,172
20250116,092400,2923329,1507,1507,1507,1507,0
20250116,092300,2923329,1507,1507,1507,1507,0
20250116,092200,2923329,1507,1507,1507,1507,0
20250116,092100,2923329,1507,1507,1507,1507,0
20250116,092000,2923329,1507,1507,1507,1507,0
20250116,091900,2923329,1507,1507,1507,1507,0
20250116,091800,2923329,1507,1507,1507,1507,1
20250116,091700,2921822,1486,1487,1508,1486,6
20250116,091600,2912881,1485,1498,1498,1485,100
20250116,091500,2763730,1511,1511,1511,1511,1
20250116,091400,2762219,1498,1501,1511,1498,23
20250116,091300,2727700,1511,1511,1511,1511,0
20250116,091200,2727700,1511,1511,1511,1511,1
20250116,091100,2726189,1483,1483,1483,1483,0
20250116,091000,2726189,1483,1485,1487,1482,20
20250116,090900,2696522,1517,1503,1517,1481,1094
20250116,090800,1073089,1523,1503,1523,1500,106
20250116,090700,913917,1525,1525,1525,1525,0
20250116,090600,913917,1525,1525,1525,1525,0
20250116,090500,913917,1525,1525,1525,1525,0
20250116,090400,913917,1525,1501,1525,1500,446
20250116,090300,236532,1525,1525,1525,1525,0
20250116,090200,236532,1525,1528,1534,1525,31
20250116,090100,189203,1525,1521,1525,1521,8
20250116,090000,177022,1522,1500,1522,1500,118