KissMeData/095910/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,200700,26884640,1363,1363,1363,1363,1092
20250124,200600,26884640,1363,1363,1363,1363,0
20250124,200500,26884640,1363,1363,1363,1363,0
20250124,200400,26884640,1363,1363,1363,1363,0
20250124,200300,26884640,1363,1363,1363,1363,0
20250124,200200,26884640,1363,1363,1363,1363,0
20250124,200100,26884640,1363,1363,1363,1363,0
20250124,200000,26884640,1363,1363,1363,1363,0
20250124,195900,26884640,1363,1363,1363,1363,0
20250124,195800,26884640,1363,1363,1363,1363,0
20250124,195700,26884640,1363,1363,1363,1363,0
20250124,195600,26884640,1363,1363,1363,1363,0
20250124,195500,26884640,1363,1363,1363,1363,0
20250124,195400,26884640,1363,1363,1363,1363,0
20250124,195300,26884640,1363,1363,1363,1363,0
20250124,195200,26884640,1363,1363,1363,1363,0
20250124,195100,26884640,1363,1363,1363,1363,0
20250124,195000,26884640,1363,1363,1363,1363,0
20250124,194900,26884640,1363,1363,1363,1363,0
20250124,194800,26884640,1363,1363,1363,1363,0
20250124,194700,26884640,1363,1363,1363,1363,0
20250124,194600,26884640,1363,1363,1363,1363,0
20250124,194500,26884640,1363,1363,1363,1363,0
20250124,194400,26884640,1363,1363,1363,1363,0
20250124,194300,26884640,1363,1363,1363,1363,0
20250124,194200,26884640,1363,1363,1363,1363,0
20250124,194100,26884640,1363,1363,1363,1363,0
20250124,194000,26884640,1363,1363,1363,1363,0
20250124,193900,26884640,1363,1363,1363,1363,0
20250124,193800,26884640,1363,1363,1363,1363,0
20250124,193700,26884640,1363,1363,1363,1363,1092
20250124,193600,26884640,1363,1363,1363,1363,0
20250124,193500,26884640,1363,1363,1363,1363,0
20250124,193400,26884640,1363,1363,1363,1363,0
20250124,193300,26884640,1363,1363,1363,1363,0
20250124,193200,26884640,1363,1363,1363,1363,0
20250124,193100,26884640,1363,1363,1363,1363,0
20250124,193000,26884640,1363,1363,1363,1363,0
20250124,192900,26884640,1363,1363,1363,1363,0
20250124,192800,26884640,1363,1363,1363,1363,0
20250124,192700,26884640,1363,1363,1363,1363,0
20250124,192600,26884640,1363,1363,1363,1363,0
20250124,192500,26884640,1363,1363,1363,1363,0
20250124,192400,26884640,1363,1363,1363,1363,0
20250124,192300,26884640,1363,1363,1363,1363,0
20250124,192200,26884640,1363,1363,1363,1363,0
20250124,192100,26884640,1363,1363,1363,1363,0
20250124,192000,26884640,1363,1363,1363,1363,0
20250124,191900,26884640,1363,1363,1363,1363,0
20250124,191800,26884640,1363,1363,1363,1363,0
20250124,191700,26884640,1363,1363,1363,1363,0
20250124,191600,26884640,1363,1363,1363,1363,0
20250124,191500,26884640,1363,1363,1363,1363,0
20250124,191400,26884640,1363,1363,1363,1363,0
20250124,191300,26884640,1363,1363,1363,1363,0
20250124,191200,26884640,1363,1363,1363,1363,0
20250124,191100,26884640,1363,1363,1363,1363,0
20250124,191000,26884640,1363,1363,1363,1363,0
20250124,190900,26884640,1363,1363,1363,1363,0
20250124,190800,26884640,1363,1363,1363,1363,0
20250124,190700,26884640,1363,1363,1363,1363,1092
20250124,190600,26884640,1363,1363,1363,1363,0
20250124,190500,26884640,1363,1363,1363,1363,0
20250124,190400,26884640,1363,1363,1363,1363,0
20250124,190300,26884640,1363,1363,1363,1363,0
20250124,190200,26884640,1363,1363,1363,1363,0
20250124,190100,26884640,1363,1363,1363,1363,0
20250124,190000,26884640,1363,1363,1363,1363,0
20250124,185900,26884640,1363,1363,1363,1363,0
20250124,185800,26884640,1363,1363,1363,1363,0
20250124,185700,26884640,1363,1363,1363,1363,0
20250124,185600,26884640,1363,1363,1363,1363,0
20250124,185500,26884640,1363,1363,1363,1363,0
20250124,185400,26884640,1363,1363,1363,1363,0
20250124,185300,26884640,1363,1363,1363,1363,0
20250124,185200,26884640,1363,1363,1363,1363,0
20250124,185100,26884640,1363,1363,1363,1363,0
20250124,185000,26884640,1363,1363,1363,1363,0
20250124,184900,26884640,1363,1363,1363,1363,0
20250124,184800,26884640,1363,1363,1363,1363,0
20250124,184700,26884640,1363,1363,1363,1363,0
20250124,184600,26884640,1363,1363,1363,1363,0
20250124,184500,26884640,1363,1363,1363,1363,0
20250124,184400,26884640,1363,1363,1363,1363,0
20250124,184300,26884640,1363,1363,1363,1363,0
20250124,184200,26884640,1363,1363,1363,1363,0
20250124,184100,26884640,1363,1363,1363,1363,0
20250124,184000,26884640,1363,1363,1363,1363,0
20250124,183900,26884640,1363,1363,1363,1363,0
20250124,183800,26884640,1363,1363,1363,1363,0
20250124,183700,26884640,1363,1363,1363,1363,1092
20250124,183600,26884640,1363,1363,1363,1363,0
20250124,183500,26884640,1363,1363,1363,1363,0
20250124,183400,26884640,1363,1363,1363,1363,0
20250124,183300,26884640,1363,1363,1363,1363,0
20250124,183200,26884640,1363,1363,1363,1363,0
20250124,183100,26884640,1363,1363,1363,1363,0
20250124,183000,26884640,1363,1363,1363,1363,0
20250124,182900,26884640,1363,1363,1363,1363,0
20250124,182800,26884640,1363,1363,1363,1363,0
20250124,182700,26884640,1363,1363,1363,1363,0
20250124,182600,26884640,1363,1363,1363,1363,0
20250124,182500,26884640,1363,1363,1363,1363,0
20250124,182400,26884640,1363,1363,1363,1363,0
20250124,182300,26884640,1363,1363,1363,1363,0
20250124,182200,26884640,1363,1363,1363,1363,0
20250124,182100,26884640,1363,1363,1363,1363,0
20250124,182000,26884640,1363,1363,1363,1363,0
20250124,181900,26884640,1363,1363,1363,1363,0
20250124,181800,26884640,1363,1363,1363,1363,0
20250124,181700,26884640,1363,1363,1363,1363,0
20250124,181600,26884640,1363,1363,1363,1363,0
20250124,181500,26884640,1363,1363,1363,1363,0
20250124,181400,26884640,1363,1363,1363,1363,0
20250124,181300,26884640,1363,1363,1363,1363,0
20250124,181200,26884640,1363,1363,1363,1363,0
20250124,181100,26884640,1363,1363,1363,1363,0
20250124,181000,26884640,1363,1363,1363,1363,0
20250124,180900,26884640,1363,1363,1363,1363,0
20250124,180800,26884640,1363,1363,1363,1363,0
20250124,180700,26884640,1363,1363,1363,1363,1092
20250124,180600,26884640,1363,1363,1363,1363,0
20250124,180500,26884640,1363,1363,1363,1363,0
20250124,180400,26884640,1363,1363,1363,1363,0
20250124,180300,26884640,1363,1363,1363,1363,0
20250124,180200,26884640,1363,1363,1363,1363,0
20250124,180100,26884640,1363,1363,1363,1363,0
20250124,180000,26884640,1363,1363,1363,1363,0
20250124,175900,26884640,1363,1363,1363,1363,0
20250124,175800,26884640,1363,1363,1363,1363,0
20250124,175700,26884640,1363,1363,1363,1363,0
20250124,175600,26884640,1363,1363,1363,1363,0
20250124,175500,26884640,1363,1363,1363,1363,0
20250124,175400,26884640,1363,1363,1363,1363,0
20250124,175300,26884640,1363,1363,1363,1363,0
20250124,175200,26884640,1363,1363,1363,1363,0
20250124,175100,26884640,1363,1363,1363,1363,0
20250124,175000,26884640,1363,1363,1363,1363,0
20250124,174900,26884640,1363,1363,1363,1363,0
20250124,174800,26884640,1363,1363,1363,1363,0
20250124,174700,26884640,1363,1363,1363,1363,0
20250124,174600,26884640,1363,1363,1363,1363,0
20250124,174500,26884640,1363,1363,1363,1363,0
20250124,174400,26884640,1363,1363,1363,1363,0
20250124,174300,26884640,1363,1363,1363,1363,0
20250124,174200,26884640,1363,1363,1363,1363,0
20250124,174100,26884640,1363,1363,1363,1363,0
20250124,174000,26884640,1363,1363,1363,1363,0
20250124,173900,26884640,1363,1363,1363,1363,0
20250124,173800,26884640,1363,1363,1363,1363,0
20250124,173700,26884640,1363,1363,1363,1363,1092
20250124,173600,26884640,1363,1363,1363,1363,0
20250124,173500,26884640,1363,1363,1363,1363,0
20250124,173400,26884640,1363,1363,1363,1363,0
20250124,173300,26884640,1363,1363,1363,1363,0
20250124,173200,26884640,1363,1363,1363,1363,0
20250124,173100,26884640,1363,1363,1363,1363,0
20250124,173000,26884640,1363,1363,1363,1363,0
20250124,172900,26884640,1363,1363,1363,1363,0
20250124,172800,26884640,1363,1363,1363,1363,0
20250124,172700,26884640,1363,1363,1363,1363,0
20250124,172600,26884640,1363,1363,1363,1363,0
20250124,172500,26884640,1363,1363,1363,1363,0
20250124,172400,26884640,1363,1363,1363,1363,0
20250124,172300,26884640,1363,1363,1363,1363,0
20250124,172200,26884640,1363,1363,1363,1363,0
20250124,172100,26884640,1363,1363,1363,1363,0
20250124,172000,26884640,1363,1363,1363,1363,0
20250124,171900,26884640,1363,1363,1363,1363,0
20250124,171800,26884640,1363,1363,1363,1363,0
20250124,171700,26884640,1363,1363,1363,1363,0
20250124,171600,26884640,1363,1363,1363,1363,0
20250124,171500,26884640,1363,1363,1363,1363,0
20250124,171400,26884640,1363,1363,1363,1363,0
20250124,171300,26884640,1363,1363,1363,1363,0
20250124,171200,26884640,1363,1363,1363,1363,0
20250124,171100,26884640,1363,1363,1363,1363,0
20250124,171000,26884640,1363,1363,1363,1363,0
20250124,170900,26884640,1363,1363,1363,1363,0
20250124,170800,26884640,1363,1363,1363,1363,0
20250124,170700,26884640,1363,1363,1363,1363,1092
20250124,170600,26884640,1363,1363,1363,1363,0
20250124,170500,26884640,1363,1363,1363,1363,0
20250124,170400,26884640,1363,1363,1363,1363,0
20250124,170300,26884640,1363,1363,1363,1363,0
20250124,170200,26884640,1363,1363,1363,1363,0
20250124,170100,26884640,1363,1363,1363,1363,0
20250124,170000,26884640,1363,1363,1363,1363,0
20250124,165900,26884640,1363,1363,1363,1363,0
20250124,165800,26884640,1363,1363,1363,1363,0
20250124,165700,26884640,1363,1363,1363,1363,0
20250124,165600,26884640,1363,1363,1363,1363,0
20250124,165500,26884640,1363,1363,1363,1363,0
20250124,165400,26884640,1363,1363,1363,1363,0
20250124,165300,26884640,1363,1363,1363,1363,0
20250124,165200,26884640,1363,1363,1363,1363,0
20250124,165100,26884640,1363,1363,1363,1363,0
20250124,165000,26884640,1363,1363,1363,1363,0
20250124,164900,26884640,1363,1363,1363,1363,0
20250124,164800,26884640,1363,1363,1363,1363,0
20250124,164700,26884640,1363,1363,1363,1363,0
20250124,164600,26884640,1363,1363,1363,1363,0
20250124,164500,26884640,1363,1363,1363,1363,0
20250124,164400,26884640,1363,1363,1363,1363,0
20250124,164300,26884640,1363,1363,1363,1363,0
20250124,164200,26884640,1363,1363,1363,1363,0
20250124,164100,26884640,1363,1363,1363,1363,0
20250124,164000,26884640,1363,1363,1363,1363,0
20250124,163900,26884640,1363,1363,1363,1363,0
20250124,163800,26884640,1363,1363,1363,1363,0
20250124,163700,26884640,1363,1363,1363,1363,1092
20250124,163600,26884640,1363,1363,1363,1363,0
20250124,163500,26884640,1363,1363,1363,1363,0
20250124,163400,26884640,1363,1363,1363,1363,0
20250124,163300,26884640,1363,1363,1363,1363,0
20250124,163200,26884640,1363,1363,1363,1363,0
20250124,163100,26884640,1363,1363,1363,1363,0
20250124,163000,26884640,1363,1363,1363,1363,0
20250124,162900,26884640,1363,1363,1363,1363,0
20250124,162800,26884640,1363,1363,1363,1363,0
20250124,162700,26884640,1363,1363,1363,1363,0
20250124,162600,26884640,1363,1363,1363,1363,0
20250124,162500,26884640,1363,1363,1363,1363,0
20250124,162400,26884640,1363,1363,1363,1363,0
20250124,162300,26884640,1363,1363,1363,1363,0
20250124,162200,26884640,1363,1363,1363,1363,0
20250124,162100,26884640,1363,1363,1363,1363,0
20250124,162000,26884640,1363,1363,1363,1363,0
20250124,161900,26884640,1363,1363,1363,1363,0
20250124,161800,26884640,1363,1363,1363,1363,0
20250124,161700,26884640,1363,1363,1363,1363,0
20250124,161600,26884640,1363,1363,1363,1363,0
20250124,161500,26884640,1363,1363,1363,1363,0
20250124,161400,26884640,1363,1363,1363,1363,0
20250124,161300,26884640,1363,1363,1363,1363,0
20250124,161200,26884640,1363,1363,1363,1363,0
20250124,161100,26884640,1363,1363,1363,1363,0
20250124,161000,26884640,1363,1363,1363,1363,0
20250124,160900,26884640,1363,1363,1363,1363,0
20250124,160800,26884640,1363,1363,1363,1363,0
20250124,160700,26884640,1363,1363,1363,1363,1092
20250124,160600,26884640,1363,1363,1363,1363,0
20250124,160500,26884640,1363,1363,1363,1363,0
20250124,160400,26884640,1363,1363,1363,1363,0
20250124,160300,26884640,1363,1363,1363,1363,0
20250124,160200,26884640,1363,1363,1363,1363,0
20250124,160100,26884640,1363,1363,1363,1363,0
20250124,160000,26884640,1363,1363,1363,1363,0
20250124,155900,26884640,1363,1363,1363,1363,0
20250124,155800,26884640,1363,1363,1363,1363,0
20250124,155700,26884640,1363,1363,1363,1363,0
20250124,155600,26884640,1363,1363,1363,1363,0
20250124,155500,26884640,1363,1363,1363,1363,0
20250124,155400,26884640,1363,1363,1363,1363,0
20250124,155300,26884640,1363,1363,1363,1363,0
20250124,155200,26884640,1363,1363,1363,1363,0
20250124,155100,26884640,1363,1363,1363,1363,0
20250124,155000,26884640,1363,1363,1363,1363,0
20250124,154900,26884640,1363,1363,1363,1363,0
20250124,154800,26884640,1363,1363,1363,1363,0
20250124,154700,26884640,1363,1363,1363,1363,0
20250124,154600,26884640,1363,1363,1363,1363,0
20250124,154500,26884640,1363,1363,1363,1363,0
20250124,154400,26884640,1363,1363,1363,1363,0
20250124,154300,26884640,1363,1363,1363,1363,0
20250124,154200,26884640,1363,1363,1363,1363,0
20250124,154100,26884640,1363,1363,1363,1363,0
20250124,154000,26884640,1363,1363,1363,1363,0
20250124,153900,26884640,1363,1363,1363,1363,0
20250124,153800,26884640,1363,1363,1363,1363,0
20250124,153700,26884640,1363,1363,1363,1363,1092
20250124,153600,26884640,1363,1363,1363,1363,0
20250124,153500,26884640,1363,1363,1363,1363,0
20250124,153400,26884640,1363,1363,1363,1363,0
20250124,153300,26884640,1363,1363,1363,1363,0
20250124,153200,26884640,1363,1363,1363,1363,0
20250124,153100,26884640,1363,1363,1363,1363,0
20250124,153000,26884640,1363,1363,1363,1363,1092
20250124,152900,25396244,1363,1363,1363,1363,0
20250124,152800,25396244,1363,1363,1363,1363,0
20250124,152700,25396244,1363,1363,1363,1363,0
20250124,152600,25396244,1363,1363,1363,1363,0
20250124,152500,25396244,1363,1363,1363,1363,0
20250124,152400,25396244,1363,1363,1363,1363,0
20250124,152300,25396244,1363,1363,1363,1363,0
20250124,152200,25396244,1363,1363,1363,1363,0
20250124,152100,25396244,1363,1363,1363,1363,0
20250124,152000,25396244,1363,1363,1363,1363,0
20250124,151900,25396244,1363,1362,1363,1361,42
20250124,151800,25339076,1363,1363,1363,1363,0
20250124,151700,25339076,1363,1363,1363,1363,0
20250124,151600,25339076,1363,1363,1363,1363,0
20250124,151500,25339076,1363,1363,1363,1363,0
20250124,151400,25339076,1363,1363,1363,1363,0
20250124,151300,25339076,1363,1362,1363,1361,22
20250124,151200,25309129,1363,1362,1363,1362,7
20250124,151100,25299590,1364,1364,1364,1364,0
20250124,151000,25299590,1364,1364,1364,1364,62
20250124,150900,25215022,1364,1364,1364,1364,0
20250124,150800,25215022,1364,1364,1364,1364,0
20250124,150700,25215022,1364,1364,1364,1364,0
20250124,150600,25215022,1364,1364,1364,1364,0
20250124,150500,25215022,1364,1364,1364,1364,2
20250124,150400,25212294,1364,1363,1364,1363,292
20250124,150300,24814160,1363,1363,1363,1363,0
20250124,150200,24814160,1363,1363,1363,1363,0
20250124,150100,24814160,1363,1363,1363,1363,0
20250124,150000,24814160,1363,1363,1363,1363,0
20250124,145900,24814160,1363,1363,1363,1363,0
20250124,145800,24814160,1363,1363,1363,1363,0
20250124,145700,24814160,1363,1363,1363,1363,0
20250124,145600,24814160,1363,1363,1363,1363,0
20250124,145500,24814160,1363,1363,1363,1363,0
20250124,145400,24814160,1363,1363,1363,1363,0
20250124,145300,24814160,1363,1363,1363,1363,0
20250124,145200,24814160,1363,1363,1363,1363,0
20250124,145100,24814160,1363,1363,1363,1363,0
20250124,145000,24814160,1363,1363,1363,1363,0
20250124,144900,24814160,1363,1363,1363,1363,0
20250124,144800,24814160,1363,1363,1363,1363,0
20250124,144700,24814160,1363,1363,1363,1363,50
20250124,144600,24746010,1363,1363,1363,1363,0
20250124,144500,24746010,1363,1363,1363,1363,0
20250124,144400,24746010,1363,1363,1363,1363,0
20250124,144300,24746010,1363,1363,1363,1363,0
20250124,144200,24746010,1363,1363,1363,1363,2
20250124,144100,24743284,1363,1363,1363,1363,0
20250124,144000,24743284,1363,1363,1363,1363,0
20250124,143900,24743284,1363,1363,1363,1363,0
20250124,143800,24743284,1363,1363,1363,1363,0
20250124,143700,24743284,1363,1361,1363,1361,36
20250124,143600,24694256,1361,1361,1361,1361,0
20250124,143500,24694256,1361,1361,1361,1361,7
20250124,143400,24684729,1363,1363,1363,1363,0
20250124,143300,24684729,1363,1363,1363,1363,0
20250124,143200,24684729,1363,1363,1363,1363,0
20250124,143100,24684729,1363,1363,1363,1363,0
20250124,143000,24684729,1363,1363,1363,1363,0
20250124,142900,24684729,1363,1363,1363,1363,0
20250124,142800,24684729,1363,1363,1363,1363,0
20250124,142700,24684729,1363,1363,1363,1363,0
20250124,142600,24684729,1363,1363,1363,1363,0
20250124,142500,24684729,1363,1363,1363,1363,1
20250124,142400,24683366,1363,1363,1363,1363,0
20250124,142300,24683366,1363,1363,1363,1363,0
20250124,142200,24683366,1363,1363,1363,1363,1
20250124,142100,24682003,1363,1363,1363,1363,0
20250124,142000,24682003,1363,1363,1363,1363,0
20250124,141900,24682003,1363,1363,1363,1363,0
20250124,141800,24682003,1363,1363,1363,1363,0
20250124,141700,24682003,1363,1359,1363,1359,10
20250124,141600,24668391,1359,1363,1363,1358,219
20250124,141500,24370948,1360,1359,1363,1359,25
20250124,141400,24336954,1360,1360,1360,1360,5
20250124,141300,24330154,1363,1363,1363,1363,0
20250124,141200,24330154,1363,1363,1363,1363,3
20250124,141100,24326065,1363,1363,1363,1363,0
20250124,141000,24326065,1363,1360,1363,1360,25
20250124,140900,24292059,1363,1361,1363,1358,1424
20250124,140800,22357568,1363,1363,1363,1363,0
20250124,140700,22357568,1363,1363,1363,1363,0
20250124,140600,22357568,1363,1363,1363,1363,0
20250124,140500,22357568,1363,1363,1363,1363,0
20250124,140400,22357568,1363,1363,1363,1363,0
20250124,140300,22357568,1363,1362,1363,1359,301
20250124,140200,21948469,1363,1363,1363,1363,0
20250124,140100,21948469,1363,1363,1363,1363,2
20250124,140000,21945743,1363,1363,1363,1363,2
20250124,135900,21943017,1363,1363,1363,1363,1
20250124,135800,21941654,1363,1363,1363,1363,0
20250124,135700,21941654,1363,1363,1363,1363,0
20250124,135600,21941654,1363,1363,1363,1363,0
20250124,135500,21941654,1363,1363,1363,1363,3
20250124,135400,21937565,1363,1363,1363,1363,0
20250124,135300,21937565,1363,1363,1363,1363,0
20250124,135200,21937565,1363,1363,1363,1363,0
20250124,135100,21937565,1363,1363,1363,1363,0
20250124,135000,21937565,1363,1363,1363,1363,1
20250124,134900,21936202,1363,1363,1363,1363,0
20250124,134800,21936202,1363,1363,1363,1363,0
20250124,134700,21936202,1363,1363,1363,1363,0
20250124,134600,21936202,1363,1363,1363,1363,0
20250124,134500,21936202,1363,1363,1363,1363,0
20250124,134400,21936202,1363,1363,1363,1363,0
20250124,134300,21936202,1363,1363,1363,1363,3
20250124,134200,21932113,1363,1363,1363,1363,0
20250124,134100,21932113,1363,1363,1363,1363,1
20250124,134000,21930750,1363,1363,1363,1363,0
20250124,133900,21930750,1363,1363,1363,1363,0
20250124,133800,21930750,1363,1363,1363,1363,0
20250124,133700,21930750,1363,1363,1363,1363,2
20250124,133600,21928024,1363,1363,1363,1363,0
20250124,133500,21928024,1363,1363,1363,1363,0
20250124,133400,21928024,1363,1363,1363,1363,0
20250124,133300,21928024,1363,1363,1363,1363,0
20250124,133200,21928024,1363,1363,1363,1363,0
20250124,133100,21928024,1363,1363,1363,1363,0
20250124,133000,21928024,1363,1363,1363,1363,25
20250124,132900,21893949,1359,1359,1359,1359,0
20250124,132800,21893949,1359,1362,1362,1359,800
20250124,132700,20805744,1363,1363,1363,1363,0
20250124,132600,20805744,1363,1363,1363,1363,0
20250124,132500,20805744,1363,1363,1363,1363,0
20250124,132400,20805744,1363,1363,1363,1363,0
20250124,132300,20805744,1363,1363,1363,1363,500
20250124,132200,20124244,1363,1363,1363,1363,1
20250124,132100,20122881,1362,1362,1362,1362,21
20250124,132000,20094279,1363,1363,1363,1363,0
20250124,131900,20094279,1363,1363,1363,1363,0
20250124,131800,20094279,1363,1363,1363,1363,0
20250124,131700,20094279,1363,1363,1363,1363,0
20250124,131600,20094279,1363,1363,1363,1363,0
20250124,131500,20094279,1363,1363,1363,1363,0
20250124,131400,20094279,1363,1363,1363,1363,10
20250124,131300,20080649,1363,1362,1363,1362,179
20250124,131200,19836841,1362,1362,1362,1362,0
20250124,131100,19836841,1362,1362,1362,1362,0
20250124,131000,19836841,1362,1362,1362,1362,1
20250124,130900,19835479,1362,1362,1362,1362,0
20250124,130800,19835479,1362,1362,1362,1362,0
20250124,130700,19835479,1362,1362,1362,1362,10
20250124,130600,19821859,1362,1362,1362,1362,0
20250124,130500,19821859,1362,1362,1362,1362,0
20250124,130400,19821859,1362,1362,1362,1362,0
20250124,130300,19821859,1362,1362,1362,1362,0
20250124,130200,19821859,1362,1362,1362,1362,0
20250124,130100,19821859,1362,1362,1362,1362,0
20250124,130000,19821859,1362,1362,1362,1362,1
20250124,125900,19820497,1358,1358,1358,1358,0
20250124,125800,19820497,1358,1360,1360,1358,1000
20250124,125700,18462445,1360,1360,1360,1360,0
20250124,125600,18462445,1360,1361,1361,1360,310
20250124,125500,18040835,1362,1362,1362,1362,0
20250124,125400,18040835,1362,1362,1362,1362,1
20250124,125300,18039473,1362,1362,1362,1362,0
20250124,125200,18039473,1362,1362,1362,1362,0
20250124,125100,18039473,1362,1362,1362,1362,1
20250124,125000,18038111,1362,1362,1362,1362,0
20250124,124900,18038111,1362,1362,1362,1362,0
20250124,124800,18038111,1362,1362,1362,1362,0
20250124,124700,18038111,1362,1362,1362,1362,1
20250124,124600,18036749,1362,1362,1362,1362,1
20250124,124500,18035387,1362,1362,1362,1362,0
20250124,124400,18035387,1362,1362,1362,1362,2
20250124,124300,18032663,1362,1362,1362,1362,0
20250124,124200,18032663,1362,1362,1362,1362,0
20250124,124100,18032663,1362,1362,1362,1362,0
20250124,124000,18032663,1362,1362,1362,1362,0
20250124,123900,18032663,1362,1362,1362,1362,0
20250124,123800,18032663,1362,1362,1362,1362,0
20250124,123700,18032663,1362,1362,1362,1362,0
20250124,123600,18032663,1362,1362,1362,1362,0
20250124,123500,18032663,1362,1362,1362,1362,0
20250124,123400,18032663,1362,1362,1362,1362,0
20250124,123300,18032663,1362,1362,1362,1362,0
20250124,123200,18032663,1362,1362,1362,1362,1
20250124,123100,18031301,1362,1362,1362,1362,0
20250124,123000,18031301,1362,1362,1362,1362,1
20250124,122900,18029939,1358,1358,1358,1358,0
20250124,122800,18029939,1358,1358,1358,1358,0
20250124,122700,18029939,1358,1358,1358,1358,0
20250124,122600,18029939,1358,1359,1359,1358,100
20250124,122500,17894129,1362,1362,1362,1362,0
20250124,122400,17894129,1362,1362,1362,1362,10
20250124,122300,17880509,1361,1361,1361,1361,162
20250124,122200,17660027,1361,1361,1361,1361,0
20250124,122100,17660027,1361,1361,1361,1361,0
20250124,122000,17660027,1361,1361,1361,1361,0
20250124,121900,17660027,1361,1361,1361,1361,0
20250124,121800,17660027,1361,1361,1361,1361,44
20250124,121700,17600143,1361,1361,1361,1361,0
20250124,121600,17600143,1361,1361,1361,1361,0
20250124,121500,17600143,1361,1361,1361,1361,0
20250124,121400,17600143,1361,1361,1361,1361,0
20250124,121300,17600143,1361,1361,1361,1361,0
20250124,121200,17600143,1361,1361,1361,1361,44
20250124,121100,17540259,1362,1362,1363,1362,401
20250124,121000,16994096,1361,1361,1361,1361,0
20250124,120900,16994096,1361,1361,1361,1361,0
20250124,120800,16994096,1361,1361,1361,1361,0
20250124,120700,16994096,1361,1361,1361,1361,0
20250124,120600,16994096,1361,1361,1361,1361,0
20250124,120500,16994096,1361,1361,1361,1361,0
20250124,120400,16994096,1361,1361,1361,1361,0
20250124,120300,16994096,1361,1361,1361,1361,0
20250124,120200,16994096,1361,1361,1361,1361,0
20250124,120100,16994096,1361,1361,1361,1361,263
20250124,120000,16636153,1361,1361,1361,1361,10
20250124,115900,16622543,1361,1361,1361,1361,50
20250124,115800,16554493,1361,1361,1361,1361,0
20250124,115700,16554493,1361,1361,1361,1361,0
20250124,115600,16554493,1361,1360,1361,1360,805
20250124,115500,15458893,1357,1357,1357,1357,1
20250124,115400,15457536,1360,1358,1360,1358,2
20250124,115300,15454818,1360,1360,1360,1360,0
20250124,115200,15454818,1360,1360,1360,1360,1
20250124,115100,15453458,1360,1360,1360,1360,0
20250124,115000,15453458,1360,1360,1360,1360,0
20250124,114900,15453458,1360,1360,1360,1360,2
20250124,114800,15450738,1350,1360,1360,1350,351
20250124,114700,14976507,1360,1360,1360,1360,9
20250124,114600,14964267,1360,1360,1360,1360,12
20250124,114500,14947947,1360,1360,1360,1360,0
20250124,114400,14947947,1360,1360,1360,1360,4
20250124,114300,14942507,1360,1360,1360,1360,0
20250124,114200,14942507,1360,1360,1360,1360,0
20250124,114100,14942507,1360,1360,1360,1360,3
20250124,114000,14938427,1360,1360,1360,1360,0
20250124,113900,14938427,1360,1360,1360,1360,0
20250124,113800,14938427,1360,1360,1360,1360,0
20250124,113700,14938427,1360,1360,1360,1360,0
20250124,113600,14938427,1360,1360,1360,1360,0
20250124,113500,14938427,1360,1360,1360,1360,0
20250124,113400,14938427,1360,1360,1360,1360,0
20250124,113300,14938427,1360,1358,1360,1358,3
20250124,113200,14934351,1360,1360,1361,1358,16
20250124,113100,14912598,1360,1358,1360,1358,5
20250124,113000,14905804,1361,1351,1361,1350,172
20250124,112900,14673570,1351,1362,1362,1351,1886
20250124,112800,12124058,1362,1362,1362,1362,0
20250124,112700,12124058,1362,1362,1362,1362,0
20250124,112600,12124058,1362,1362,1362,1362,0
20250124,112500,12124058,1362,1362,1362,1362,0
20250124,112400,12124058,1362,1362,1362,1362,1
20250124,112300,12122696,1362,1362,1362,1362,0
20250124,112200,12122696,1362,1362,1362,1362,0
20250124,112100,12122696,1362,1361,1362,1361,17
20250124,112000,12099557,1362,1362,1362,1362,0
20250124,111900,12099557,1362,1362,1362,1362,0
20250124,111800,12099557,1362,1362,1362,1362,1
20250124,111700,12098195,1363,1363,1363,1363,0
20250124,111600,12098195,1363,1363,1363,1363,0
20250124,111500,12098195,1363,1363,1363,1363,0
20250124,111400,12098195,1363,1363,1363,1363,0
20250124,111300,12098195,1363,1363,1363,1363,0
20250124,111200,12098195,1363,1363,1363,1363,1
20250124,111100,12096832,1363,1363,1363,1363,0
20250124,111000,12096832,1363,1363,1363,1363,0
20250124,110900,12096832,1363,1363,1363,1363,0
20250124,110800,12096832,1363,1363,1363,1363,0
20250124,110700,12096832,1363,1363,1363,1363,0
20250124,110600,12096832,1363,1363,1363,1363,0
20250124,110500,12096832,1363,1363,1363,1363,2
20250124,110400,12094106,1361,1361,1361,1361,2
20250124,110300,12091384,1362,1362,1362,1362,4
20250124,110200,12085936,1364,1364,1364,1364,0
20250124,110100,12085936,1364,1364,1364,1364,0
20250124,110000,12085936,1364,1364,1364,1364,2
20250124,105900,12083208,1364,1351,1364,1351,3
20250124,105800,12079129,1351,1351,1351,1351,315
20250124,105700,11653564,1351,1355,1355,1351,685
20250124,105600,10728098,1364,1360,1364,1352,961
20250124,105500,9428364,1361,1361,1361,1361,0
20250124,105400,9428364,1361,1360,1361,1360,7
20250124,105300,9418843,1361,1361,1361,1361,2
20250124,105200,9416121,1361,1363,1363,1361,39
20250124,105100,9363033,1364,1364,1364,1364,0
20250124,105000,9363033,1364,1363,1364,1363,6
20250124,104900,9354854,1364,1364,1364,1364,0
20250124,104800,9354854,1364,1364,1364,1364,0
20250124,104700,9354854,1364,1364,1364,1364,0
20250124,104600,9354854,1364,1364,1364,1364,0
20250124,104500,9354854,1364,1364,1364,1364,0
20250124,104400,9354854,1364,1364,1364,1364,6
20250124,104300,9346670,1365,1365,1365,1365,0
20250124,104200,9346670,1365,1365,1365,1365,200
20250124,104100,9073670,1365,1365,1365,1365,0
20250124,104000,9073670,1365,1365,1365,1365,0
20250124,103900,9073670,1365,1365,1365,1365,1
20250124,103800,9072305,1365,1365,1365,1365,1
20250124,103700,9070940,1365,1365,1365,1365,1
20250124,103600,9069575,1365,1365,1365,1365,0
20250124,103500,9069575,1365,1365,1365,1365,0
20250124,103400,9069575,1365,1365,1365,1365,0
20250124,103300,9069575,1365,1365,1365,1365,1
20250124,103200,9068210,1362,1362,1362,1362,0
20250124,103100,9068210,1362,1362,1362,1362,31
20250124,103000,9025988,1362,1362,1362,1362,0
20250124,102900,9025988,1362,1362,1362,1362,106
20250124,102800,8881616,1362,1362,1362,1362,3
20250124,102700,8877530,1362,1362,1362,1362,0
20250124,102600,8877530,1362,1362,1362,1362,0
20250124,102500,8877530,1362,1362,1362,1362,0
20250124,102400,8877530,1362,1362,1362,1362,10
20250124,102300,8863910,1362,1362,1362,1362,0
20250124,102200,8863910,1362,1362,1362,1362,0
20250124,102100,8863910,1362,1362,1362,1362,0
20250124,102000,8863910,1362,1362,1362,1362,27
20250124,101900,8827136,1362,1362,1362,1362,1
20250124,101800,8825774,1362,1362,1362,1362,5
20250124,101700,8818964,1362,1362,1362,1362,0
20250124,101600,8818964,1362,1362,1362,1362,0
20250124,101500,8818964,1362,1362,1362,1362,0
20250124,101400,8818964,1362,1362,1362,1362,20
20250124,101300,8791724,1362,1361,1362,1361,652
20250124,101200,7903701,1362,1362,1362,1362,0
20250124,101100,7903701,1362,1362,1362,1362,0
20250124,101000,7903701,1362,1362,1362,1362,4
20250124,100900,7898253,1364,1364,1364,1364,15
20250124,100800,7877793,1364,1364,1364,1364,0
20250124,100700,7877793,1364,1364,1364,1364,1
20250124,100600,7876429,1364,1364,1364,1364,0
20250124,100500,7876429,1364,1363,1364,1354,101
20250124,100400,7739457,1365,1365,1365,1365,0
20250124,100300,7739457,1365,1365,1365,1365,3
20250124,100200,7735362,1365,1365,1365,1365,0
20250124,100100,7735362,1365,1365,1365,1365,0
20250124,100000,7735362,1365,1365,1365,1365,0
20250124,095900,7735362,1365,1365,1365,1365,40
20250124,095800,7680762,1365,1365,1365,1365,1
20250124,095700,7679397,1365,1365,1365,1365,0
20250124,095600,7679397,1365,1365,1365,1365,0
20250124,095500,7679397,1365,1365,1365,1365,0
20250124,095400,7679397,1365,1362,1365,1362,4
20250124,095300,7673943,1365,1363,1365,1363,300
20250124,095200,7264639,1363,1363,1363,1362,3
20250124,095100,7260551,1365,1365,1365,1365,0
20250124,095000,7260551,1365,1365,1365,1365,0
20250124,094900,7260551,1365,1357,1365,1357,51
20250124,094800,7191336,1365,1365,1365,1365,0
20250124,094700,7191336,1365,1365,1365,1365,16
20250124,094600,7169496,1363,1363,1363,1363,0
20250124,094500,7169496,1363,1363,1363,1363,99
20250124,094400,7034559,1360,1359,1360,1359,127
20250124,094300,6861867,1359,1359,1359,1359,0
20250124,094200,6861867,1359,1359,1359,1359,2
20250124,094100,6859149,1352,1354,1354,1352,262
20250124,094000,6504883,1355,1357,1357,1355,28
20250124,093900,6466919,1358,1360,1360,1358,7
20250124,093800,6457410,1358,1359,1359,1358,25
20250124,093700,6423447,1360,1360,1360,1360,5
20250124,093600,6416647,1361,1361,1361,1361,15
20250124,093500,6396232,1363,1363,1363,1363,5
20250124,093400,6389417,1363,1363,1363,1363,0
20250124,093300,6389417,1363,1363,1363,1363,0
20250124,093200,6389417,1363,1363,1363,1361,18
20250124,093100,6364902,1363,1364,1364,1360,1516
20250124,093000,4298643,1365,1365,1365,1365,1
20250124,092900,4297278,1365,1365,1365,1365,0
20250124,092800,4297278,1365,1365,1365,1365,2
20250124,092700,4294548,1365,1365,1365,1365,0
20250124,092600,4294548,1365,1365,1365,1365,0
20250124,092500,4294548,1365,1360,1365,1360,31
20250124,092400,4252253,1360,1351,1360,1351,205
20250124,092300,3975253,1350,1350,1350,1350,0
20250124,092200,3975253,1350,1350,1350,1350,0
20250124,092100,3975253,1350,1350,1350,1350,88
20250124,092000,3856453,1350,1363,1363,1350,1403
20250124,091900,1957814,1365,1365,1365,1365,0
20250124,091800,1957814,1365,1365,1365,1365,28
20250124,091700,1919594,1363,1364,1364,1363,94
20250124,091600,1791400,1365,1365,1365,1365,10
20250124,091500,1777750,1365,1367,1367,1365,36
20250124,091400,1728601,1367,1367,1367,1367,0
20250124,091300,1728601,1367,1367,1367,1367,0
20250124,091200,1728601,1367,1367,1367,1367,0
20250124,091100,1728601,1367,1367,1367,1367,0
20250124,091000,1728601,1367,1367,1367,1367,0
20250124,090900,1728601,1367,1367,1367,1367,0
20250124,090800,1728601,1367,1368,1368,1367,50
20250124,090700,1660241,1372,1372,1372,1372,0
20250124,090600,1660241,1372,1372,1372,1372,0
20250124,090500,1660241,1372,1372,1372,1372,0
20250124,090400,1660241,1372,1372,1372,1372,0
20250124,090300,1660241,1372,1372,1372,1372,30
20250124,090200,1619081,1372,1369,1372,1365,221
20250124,090100,1316565,1370,1389,1389,1370,347
20250124,090000,841156,1369,1376,1376,1369,612