KissMeData/354200/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,211400,284856706,1663,1663,1663,1663,690
20250102,211300,284856706,1663,1663,1663,1663,0
20250102,211200,284856706,1663,1663,1663,1663,0
20250102,211100,284856706,1663,1663,1663,1663,0
20250102,211000,284856706,1663,1663,1663,1663,0
20250102,210900,284856706,1663,1663,1663,1663,0
20250102,210800,284856706,1663,1663,1663,1663,0
20250102,210700,284856706,1663,1663,1663,1663,0
20250102,210600,284856706,1663,1663,1663,1663,0
20250102,210500,284856706,1663,1663,1663,1663,0
20250102,210400,284856706,1663,1663,1663,1663,0
20250102,210300,284856706,1663,1663,1663,1663,0
20250102,210200,284856706,1663,1663,1663,1663,0
20250102,210100,284856706,1663,1663,1663,1663,0
20250102,210000,284856706,1663,1663,1663,1663,0
20250102,205900,284856706,1663,1663,1663,1663,0
20250102,205800,284856706,1663,1663,1663,1663,0
20250102,205700,284856706,1663,1663,1663,1663,0
20250102,205600,284856706,1663,1663,1663,1663,0
20250102,205500,284856706,1663,1663,1663,1663,0
20250102,205400,284856706,1663,1663,1663,1663,0
20250102,205300,284856706,1663,1663,1663,1663,0
20250102,205200,284856706,1663,1663,1663,1663,0
20250102,205100,284856706,1663,1663,1663,1663,0
20250102,205000,284856706,1663,1663,1663,1663,0
20250102,204900,284856706,1663,1663,1663,1663,0
20250102,204800,284856706,1663,1663,1663,1663,0
20250102,204700,284856706,1663,1663,1663,1663,0
20250102,204600,284856706,1663,1663,1663,1663,0
20250102,204500,284856706,1663,1663,1663,1663,0
20250102,204400,284856706,1663,1663,1663,1663,690
20250102,204300,284856706,1663,1663,1663,1663,0
20250102,204200,284856706,1663,1663,1663,1663,0
20250102,204100,284856706,1663,1663,1663,1663,0
20250102,204000,284856706,1663,1663,1663,1663,0
20250102,203900,284856706,1663,1663,1663,1663,0
20250102,203800,284856706,1663,1663,1663,1663,0
20250102,203700,284856706,1663,1663,1663,1663,0
20250102,203600,284856706,1663,1663,1663,1663,0
20250102,203500,284856706,1663,1663,1663,1663,0
20250102,203400,284856706,1663,1663,1663,1663,0
20250102,203300,284856706,1663,1663,1663,1663,0
20250102,203200,284856706,1663,1663,1663,1663,0
20250102,203100,284856706,1663,1663,1663,1663,0
20250102,203000,284856706,1663,1663,1663,1663,0
20250102,202900,284856706,1663,1663,1663,1663,0
20250102,202800,284856706,1663,1663,1663,1663,0
20250102,202700,284856706,1663,1663,1663,1663,0
20250102,202600,284856706,1663,1663,1663,1663,0
20250102,202500,284856706,1663,1663,1663,1663,0
20250102,202400,284856706,1663,1663,1663,1663,0
20250102,202300,284856706,1663,1663,1663,1663,0
20250102,202200,284856706,1663,1663,1663,1663,0
20250102,202100,284856706,1663,1663,1663,1663,0
20250102,202000,284856706,1663,1663,1663,1663,0
20250102,201900,284856706,1663,1663,1663,1663,0
20250102,201800,284856706,1663,1663,1663,1663,0
20250102,201700,284856706,1663,1663,1663,1663,0
20250102,201600,284856706,1663,1663,1663,1663,0
20250102,201500,284856706,1663,1663,1663,1663,0
20250102,201400,284856706,1663,1663,1663,1663,690
20250102,201300,284856706,1663,1663,1663,1663,0
20250102,201200,284856706,1663,1663,1663,1663,0
20250102,201100,284856706,1663,1663,1663,1663,0
20250102,201000,284856706,1663,1663,1663,1663,0
20250102,200900,284856706,1663,1663,1663,1663,0
20250102,200800,284856706,1663,1663,1663,1663,0
20250102,200700,284856706,1663,1663,1663,1663,0
20250102,200600,284856706,1663,1663,1663,1663,0
20250102,200500,284856706,1663,1663,1663,1663,0
20250102,200400,284856706,1663,1663,1663,1663,0
20250102,200300,284856706,1663,1663,1663,1663,0
20250102,200200,284856706,1663,1663,1663,1663,0
20250102,200100,284856706,1663,1663,1663,1663,0
20250102,200000,284856706,1663,1663,1663,1663,0
20250102,195900,284856706,1663,1663,1663,1663,0
20250102,195800,284856706,1663,1663,1663,1663,0
20250102,195700,284856706,1663,1663,1663,1663,0
20250102,195600,284856706,1663,1663,1663,1663,0
20250102,195500,284856706,1663,1663,1663,1663,0
20250102,195400,284856706,1663,1663,1663,1663,0
20250102,195300,284856706,1663,1663,1663,1663,0
20250102,195200,284856706,1663,1663,1663,1663,0
20250102,195100,284856706,1663,1663,1663,1663,0
20250102,195000,284856706,1663,1663,1663,1663,0
20250102,194900,284856706,1663,1663,1663,1663,0
20250102,194800,284856706,1663,1663,1663,1663,0
20250102,194700,284856706,1663,1663,1663,1663,0
20250102,194600,284856706,1663,1663,1663,1663,0
20250102,194500,284856706,1663,1663,1663,1663,0
20250102,194400,284856706,1663,1663,1663,1663,690
20250102,194300,284856706,1663,1663,1663,1663,0
20250102,194200,284856706,1663,1663,1663,1663,0
20250102,194100,284856706,1663,1663,1663,1663,0
20250102,194000,284856706,1663,1663,1663,1663,0
20250102,193900,284856706,1663,1663,1663,1663,0
20250102,193800,284856706,1663,1663,1663,1663,0
20250102,193700,284856706,1663,1663,1663,1663,0
20250102,193600,284856706,1663,1663,1663,1663,0
20250102,193500,284856706,1663,1663,1663,1663,0
20250102,193400,284856706,1663,1663,1663,1663,0
20250102,193300,284856706,1663,1663,1663,1663,0
20250102,193200,284856706,1663,1663,1663,1663,0
20250102,193100,284856706,1663,1663,1663,1663,0
20250102,193000,284856706,1663,1663,1663,1663,0
20250102,192900,284856706,1663,1663,1663,1663,0
20250102,192800,284856706,1663,1663,1663,1663,0
20250102,192700,284856706,1663,1663,1663,1663,0
20250102,192600,284856706,1663,1663,1663,1663,0
20250102,192500,284856706,1663,1663,1663,1663,0
20250102,192400,284856706,1663,1663,1663,1663,0
20250102,192300,284856706,1663,1663,1663,1663,0
20250102,192200,284856706,1663,1663,1663,1663,0
20250102,192100,284856706,1663,1663,1663,1663,0
20250102,192000,284856706,1663,1663,1663,1663,0
20250102,191900,284856706,1663,1663,1663,1663,0
20250102,191800,284856706,1663,1663,1663,1663,0
20250102,191700,284856706,1663,1663,1663,1663,0
20250102,191600,284856706,1663,1663,1663,1663,0
20250102,191500,284856706,1663,1663,1663,1663,0
20250102,191400,284856706,1663,1663,1663,1663,690
20250102,191300,284856706,1663,1663,1663,1663,0
20250102,191200,284856706,1663,1663,1663,1663,0
20250102,191100,284856706,1663,1663,1663,1663,0
20250102,191000,284856706,1663,1663,1663,1663,0
20250102,190900,284856706,1663,1663,1663,1663,0
20250102,190800,284856706,1663,1663,1663,1663,0
20250102,190700,284856706,1663,1663,1663,1663,0
20250102,190600,284856706,1663,1663,1663,1663,0
20250102,190500,284856706,1663,1663,1663,1663,0
20250102,190400,284856706,1663,1663,1663,1663,0
20250102,190300,284856706,1663,1663,1663,1663,0
20250102,190200,284856706,1663,1663,1663,1663,0
20250102,190100,284856706,1663,1663,1663,1663,0
20250102,190000,284856706,1663,1663,1663,1663,0
20250102,185900,284856706,1663,1663,1663,1663,0
20250102,185800,284856706,1663,1663,1663,1663,0
20250102,185700,284856706,1663,1663,1663,1663,0
20250102,185600,284856706,1663,1663,1663,1663,0
20250102,185500,284856706,1663,1663,1663,1663,0
20250102,185400,284856706,1663,1663,1663,1663,0
20250102,185300,284856706,1663,1663,1663,1663,0
20250102,185200,284856706,1663,1663,1663,1663,0
20250102,185100,284856706,1663,1663,1663,1663,0
20250102,185000,284856706,1663,1663,1663,1663,0
20250102,184900,284856706,1663,1663,1663,1663,0
20250102,184800,284856706,1663,1663,1663,1663,0
20250102,184700,284856706,1663,1663,1663,1663,0
20250102,184600,284856706,1663,1663,1663,1663,0
20250102,184500,284856706,1663,1663,1663,1663,0
20250102,184400,284856706,1663,1663,1663,1663,690
20250102,184300,284856706,1663,1663,1663,1663,0
20250102,184200,284856706,1663,1663,1663,1663,0
20250102,184100,284856706,1663,1663,1663,1663,0
20250102,184000,284856706,1663,1663,1663,1663,0
20250102,183900,284856706,1663,1663,1663,1663,0
20250102,183800,284856706,1663,1663,1663,1663,0
20250102,183700,284856706,1663,1663,1663,1663,0
20250102,183600,284856706,1663,1663,1663,1663,0
20250102,183500,284856706,1663,1663,1663,1663,0
20250102,183400,284856706,1663,1663,1663,1663,0
20250102,183300,284856706,1663,1663,1663,1663,0
20250102,183200,284856706,1663,1663,1663,1663,0
20250102,183100,284856706,1663,1663,1663,1663,0
20250102,183000,284856706,1663,1663,1663,1663,0
20250102,182900,284856706,1663,1663,1663,1663,0
20250102,182800,284856706,1663,1663,1663,1663,0
20250102,182700,284856706,1663,1663,1663,1663,0
20250102,182600,284856706,1663,1663,1663,1663,0
20250102,182500,284856706,1663,1663,1663,1663,0
20250102,182400,284856706,1663,1663,1663,1663,0
20250102,182300,284856706,1663,1663,1663,1663,0
20250102,182200,284856706,1663,1663,1663,1663,0
20250102,182100,284856706,1663,1663,1663,1663,0
20250102,182000,284856706,1663,1663,1663,1663,0
20250102,181900,284856706,1663,1663,1663,1663,0
20250102,181800,284856706,1663,1663,1663,1663,0
20250102,181700,284856706,1663,1663,1663,1663,0
20250102,181600,284856706,1663,1663,1663,1663,0
20250102,181500,284856706,1663,1663,1663,1663,0
20250102,181400,284856706,1663,1663,1663,1663,690
20250102,181300,284856706,1663,1663,1663,1663,0
20250102,181200,284856706,1663,1663,1663,1663,0
20250102,181100,284856706,1663,1663,1663,1663,0
20250102,181000,284856706,1663,1663,1663,1663,0
20250102,180900,284856706,1663,1663,1663,1663,0
20250102,180800,284856706,1663,1663,1663,1663,0
20250102,180700,284856706,1663,1663,1663,1663,0
20250102,180600,284856706,1663,1663,1663,1663,0
20250102,180500,284856706,1663,1663,1663,1663,0
20250102,180400,284856706,1663,1663,1663,1663,0
20250102,180300,284856706,1663,1663,1663,1663,0
20250102,180200,284856706,1663,1663,1663,1663,0
20250102,180100,284856706,1663,1663,1663,1663,0
20250102,180000,284856706,1663,1663,1663,1663,0
20250102,175900,284856706,1663,1663,1663,1663,0
20250102,175800,284856706,1663,1663,1663,1663,0
20250102,175700,284856706,1663,1663,1663,1663,0
20250102,175600,284856706,1663,1663,1663,1663,0
20250102,175500,284856706,1663,1663,1663,1663,0
20250102,175400,284856706,1663,1663,1663,1663,0
20250102,175300,284856706,1663,1663,1663,1663,0
20250102,175200,284856706,1663,1663,1663,1663,0
20250102,175100,284856706,1663,1663,1663,1663,0
20250102,175000,284856706,1663,1663,1663,1663,0
20250102,174900,284856706,1663,1663,1663,1663,0
20250102,174800,284856706,1663,1663,1663,1663,0
20250102,174700,284856706,1663,1663,1663,1663,0
20250102,174600,284856706,1663,1663,1663,1663,0
20250102,174500,284856706,1663,1663,1663,1663,0
20250102,174400,284856706,1663,1663,1663,1663,690
20250102,174300,284856706,1663,1663,1663,1663,0
20250102,174200,284856706,1663,1663,1663,1663,0
20250102,174100,284856706,1663,1663,1663,1663,0
20250102,174000,284856706,1663,1663,1663,1663,0
20250102,173900,284856706,1663,1663,1663,1663,0
20250102,173800,284856706,1663,1663,1663,1663,0
20250102,173700,284856706,1663,1663,1663,1663,0
20250102,173600,284856706,1663,1663,1663,1663,0
20250102,173500,284856706,1663,1663,1663,1663,0
20250102,173400,284856706,1663,1663,1663,1663,0
20250102,173300,284856706,1663,1663,1663,1663,0
20250102,173200,284856706,1663,1663,1663,1663,0
20250102,173100,284856706,1663,1663,1663,1663,0
20250102,173000,284856706,1663,1663,1663,1663,0
20250102,172900,284856706,1663,1663,1663,1663,0
20250102,172800,284856706,1663,1663,1663,1663,0
20250102,172700,284856706,1663,1663,1663,1663,0
20250102,172600,284856706,1663,1663,1663,1663,0
20250102,172500,284856706,1663,1663,1663,1663,0
20250102,172400,284856706,1663,1663,1663,1663,0
20250102,172300,284856706,1663,1663,1663,1663,0
20250102,172200,284856706,1663,1663,1663,1663,0
20250102,172100,284856706,1663,1663,1663,1663,0
20250102,172000,284856706,1663,1663,1663,1663,0
20250102,171900,284856706,1663,1663,1663,1663,0
20250102,171800,284856706,1663,1663,1663,1663,0
20250102,171700,284856706,1663,1663,1663,1663,0
20250102,171600,284856706,1663,1663,1663,1663,0
20250102,171500,284856706,1663,1663,1663,1663,0
20250102,171400,284856706,1663,1663,1663,1663,690
20250102,171300,284856706,1663,1663,1663,1663,0
20250102,171200,284856706,1663,1663,1663,1663,0
20250102,171100,284856706,1663,1663,1663,1663,0
20250102,171000,284856706,1663,1663,1663,1663,0
20250102,170900,284856706,1663,1663,1663,1663,0
20250102,170800,284856706,1663,1663,1663,1663,0
20250102,170700,284856706,1663,1663,1663,1663,0
20250102,170600,284856706,1663,1663,1663,1663,0
20250102,170500,284856706,1663,1663,1663,1663,0
20250102,170400,284856706,1663,1663,1663,1663,0
20250102,170300,284856706,1663,1663,1663,1663,0
20250102,170200,284856706,1663,1663,1663,1663,0
20250102,170100,284856706,1663,1663,1663,1663,0
20250102,170000,284856706,1663,1663,1663,1663,0
20250102,165900,284856706,1663,1663,1663,1663,0
20250102,165800,284856706,1663,1663,1663,1663,0
20250102,165700,284856706,1663,1663,1663,1663,0
20250102,165600,284856706,1663,1663,1663,1663,0
20250102,165500,284856706,1663,1663,1663,1663,0
20250102,165400,284856706,1663,1663,1663,1663,0
20250102,165300,284856706,1663,1663,1663,1663,0
20250102,165200,284856706,1663,1663,1663,1663,0
20250102,165100,284856706,1663,1663,1663,1663,0
20250102,165000,284856706,1663,1663,1663,1663,0
20250102,164900,284856706,1663,1663,1663,1663,0
20250102,164800,284856706,1663,1663,1663,1663,0
20250102,164700,284856706,1663,1663,1663,1663,0
20250102,164600,284856706,1663,1663,1663,1663,0
20250102,164500,284856706,1663,1663,1663,1663,0
20250102,164400,284856706,1663,1663,1663,1663,690
20250102,164300,284856706,1663,1663,1663,1663,0
20250102,164200,284856706,1663,1663,1663,1663,0
20250102,164100,284856706,1663,1663,1663,1663,0
20250102,164000,284856706,1663,1663,1663,1663,0
20250102,163900,284856706,1663,1663,1663,1663,0
20250102,163800,284856706,1663,1663,1663,1663,0
20250102,163700,284856706,1663,1663,1663,1663,0
20250102,163600,284856706,1663,1663,1663,1663,0
20250102,163500,284856706,1663,1663,1663,1663,0
20250102,163400,284856706,1663,1663,1663,1663,0
20250102,163300,284856706,1663,1663,1663,1663,0
20250102,163200,284856706,1663,1663,1663,1663,0
20250102,163100,284856706,1663,1663,1663,1663,0
20250102,163000,284856706,1663,1663,1663,1663,0
20250102,162900,284856706,1663,1663,1663,1663,0
20250102,162800,284856706,1663,1663,1663,1663,0
20250102,162700,284856706,1663,1663,1663,1663,0
20250102,162600,284856706,1663,1663,1663,1663,0
20250102,162500,284856706,1663,1663,1663,1663,0
20250102,162400,284856706,1663,1663,1663,1663,0
20250102,162300,284856706,1663,1663,1663,1663,0
20250102,162200,284856706,1663,1663,1663,1663,0
20250102,162100,284856706,1663,1663,1663,1663,0
20250102,162000,284856706,1663,1663,1663,1663,0
20250102,161900,284856706,1663,1663,1663,1663,0
20250102,161800,284856706,1663,1663,1663,1663,0
20250102,161700,284856706,1663,1663,1663,1663,0
20250102,161600,284856706,1663,1663,1663,1663,0
20250102,161500,284856706,1663,1663,1663,1663,0
20250102,161400,284856706,1663,1663,1663,1663,690
20250102,161300,284856706,1663,1663,1663,1663,0
20250102,161200,284856706,1663,1663,1663,1663,0
20250102,161100,284856706,1663,1663,1663,1663,0
20250102,161000,284856706,1663,1663,1663,1663,0
20250102,160900,284856706,1663,1663,1663,1663,0
20250102,160800,284856706,1663,1663,1663,1663,0
20250102,160700,284856706,1663,1663,1663,1663,0
20250102,160600,284856706,1663,1663,1663,1663,0
20250102,160500,284856706,1663,1663,1663,1663,0
20250102,160400,284856706,1663,1663,1663,1663,0
20250102,160300,284856706,1663,1663,1663,1663,0
20250102,160200,284856706,1663,1663,1663,1663,0
20250102,160100,284856706,1663,1663,1663,1663,0
20250102,160000,284856706,1663,1663,1663,1663,0
20250102,155900,284856706,1663,1663,1663,1663,0
20250102,155800,284856706,1663,1663,1663,1663,0
20250102,155700,284856706,1663,1663,1663,1663,0
20250102,155600,284856706,1663,1663,1663,1663,0
20250102,155500,284856706,1663,1663,1663,1663,0
20250102,155400,284856706,1663,1663,1663,1663,0
20250102,155300,284856706,1663,1663,1663,1663,0
20250102,155200,284856706,1663,1663,1663,1663,0
20250102,155100,284856706,1663,1663,1663,1663,0
20250102,155000,284856706,1663,1663,1663,1663,0
20250102,154900,284856706,1663,1663,1663,1663,0
20250102,154800,284856706,1663,1663,1663,1663,0
20250102,154700,284856706,1663,1663,1663,1663,0
20250102,154600,284856706,1663,1663,1663,1663,0
20250102,154500,284856706,1663,1663,1663,1663,0
20250102,154400,284856706,1663,1663,1663,1663,690
20250102,154300,284856706,1663,1663,1663,1663,0
20250102,154200,284856706,1663,1663,1663,1663,0
20250102,154100,284856706,1663,1663,1663,1663,0
20250102,154000,284856706,1663,1663,1663,1663,0
20250102,153900,284856706,1663,1663,1663,1663,0
20250102,153800,284856706,1663,1663,1663,1663,0
20250102,153700,284856706,1663,1663,1663,1663,0
20250102,153600,284856706,1663,1663,1663,1663,0
20250102,153500,284856706,1663,1663,1663,1663,0
20250102,153400,284856706,1663,1663,1663,1663,0
20250102,153300,284856706,1663,1663,1663,1663,0
20250102,153200,284856706,1663,1663,1663,1663,0
20250102,153100,284856706,1663,1663,1663,1663,0
20250102,153000,284856706,1663,1663,1663,1663,690
20250102,152900,283709236,1665,1665,1665,1665,0
20250102,152800,283709236,1665,1665,1665,1665,0
20250102,152700,283709236,1665,1665,1665,1665,0
20250102,152600,283709236,1665,1665,1665,1665,0
20250102,152500,283709236,1665,1665,1665,1665,0
20250102,152400,283709236,1665,1665,1665,1665,0
20250102,152300,283709236,1665,1665,1665,1665,0
20250102,152200,283709236,1665,1665,1665,1665,0
20250102,152100,283709236,1665,1665,1665,1665,0
20250102,152000,283709236,1665,1665,1665,1665,0
20250102,151900,283709236,1665,1663,1666,1663,222
20250102,151800,283339523,1662,1666,1666,1662,497
20250102,151700,282512550,1666,1667,1667,1666,391
20250102,151600,281861104,1667,1665,1667,1665,836
20250102,151500,280467532,1665,1666,1668,1665,2699
20250102,151400,275969934,1665,1660,1665,1660,6314
20250102,151300,265471190,1660,1659,1660,1659,411
20250102,151200,264789230,1659,1660,1660,1659,581
20250102,151100,263825310,1659,1659,1659,1659,259
20250102,151000,263395629,1659,1659,1659,1659,517
20250102,150900,262537926,1659,1659,1659,1659,30
20250102,150800,262488156,1659,1658,1659,1658,462
20250102,150700,261722098,1657,1657,1657,1657,111
20250102,150600,261538171,1657,1657,1658,1657,304
20250102,150500,261034442,1654,1656,1657,1654,689
20250102,150400,259894132,1655,1654,1655,1654,143
20250102,150300,259657487,1654,1654,1654,1654,180
20250102,150200,259359767,1655,1654,1655,1654,28
20250102,150100,259313444,1654,1654,1654,1653,695
20250102,150000,258164085,1654,1654,1654,1654,10
20250102,145900,258147545,1654,1654,1654,1654,20
20250102,145800,258114465,1654,1654,1654,1654,20
20250102,145700,258081385,1654,1654,1654,1653,64
20250102,145600,257975582,1654,1654,1655,1654,71
20250102,145500,257858147,1654,1652,1654,1652,447
20250102,145400,257119263,1653,1652,1653,1652,53
20250102,145300,257031704,1652,1653,1653,1652,20
20250102,145200,256998654,1652,1644,1652,1644,5307
20250102,145100,248255084,1645,1644,1645,1644,30
20250102,145000,248205754,1643,1642,1643,1642,2
20250102,144900,248202469,1640,1640,1640,1640,885
20250102,144800,246751069,1641,1641,1641,1641,11
20250102,144700,246733018,1641,1644,1644,1641,170
20250102,144600,246453670,1643,1643,1643,1643,3
20250102,144500,246448741,1645,1645,1645,1645,0
20250102,144400,246448741,1645,1645,1645,1645,200
20250102,144300,246119741,1645,1645,1645,1645,0
20250102,144200,246119741,1645,1645,1645,1645,0
20250102,144100,246119741,1645,1645,1645,1645,88
20250102,144000,245974981,1645,1645,1645,1645,0
20250102,143900,245974981,1645,1645,1645,1645,0
20250102,143800,245974981,1645,1645,1645,1645,29
20250102,143700,245927276,1645,1645,1645,1645,0
20250102,143600,245927276,1645,1646,1646,1645,2
20250102,143500,245923985,1640,1640,1640,1640,262
20250102,143400,245494305,1646,1646,1646,1646,37
20250102,143300,245433403,1648,1648,1648,1648,0
20250102,143200,245433403,1648,1648,1648,1648,0
20250102,143100,245433403,1648,1648,1648,1648,0
20250102,143000,245433403,1648,1648,1648,1648,100
20250102,142900,245268603,1648,1648,1648,1648,0
20250102,142800,245268603,1648,1648,1648,1648,1
20250102,142700,245266955,1648,1636,1651,1621,5707
20250102,142600,235982781,1652,1652,1652,1652,0
20250102,142500,235982781,1652,1650,1652,1650,2411
20250102,142400,232002346,1652,1643,1652,1643,3875
20250102,142300,225619478,1643,1640,1643,1640,3499
20250102,142200,219875938,1641,1641,1641,1641,0
20250102,142100,219875938,1641,1641,1641,1641,0
20250102,142000,219875938,1641,1641,1641,1641,0
20250102,141900,219875938,1641,1640,1641,1640,478
20250102,141800,219092017,1640,1641,1641,1640,72
20250102,141700,218973936,1631,1631,1631,1631,900
20250102,141600,217506036,1641,1641,1641,1641,0
20250102,141500,217506036,1641,1641,1641,1641,72
20250102,141400,217387884,1641,1641,1641,1641,0
20250102,141300,217387884,1641,1641,1641,1641,10
20250102,141200,217371474,1639,1639,1639,1639,574
20250102,141100,216430688,1639,1639,1639,1639,38
20250102,141000,216368406,1639,1639,1639,1639,0
20250102,140900,216368406,1639,1639,1639,1631,72
20250102,140800,216250950,1630,1630,1630,1630,487
20250102,140700,215457140,1630,1630,1630,1630,85
20250102,140600,215318590,1639,1629,1639,1629,88
20250102,140500,215175228,1639,1639,1639,1639,224
20250102,140400,214808092,1639,1639,1639,1639,70
20250102,140300,214693362,1629,1641,1641,1629,116
20250102,140200,214504002,1630,1633,1633,1630,79
20250102,140100,214375133,1633,1636,1636,1633,1561
20250102,140000,211823346,1641,1641,1641,1641,0
20250102,135900,211823346,1641,1641,1641,1641,1
20250102,135800,211821705,1640,1640,1640,1640,195
20250102,135700,211501905,1640,1634,1641,1634,6010
20250102,135600,201649577,1634,1633,1634,1633,1049
20250102,135500,199936547,1633,1633,1633,1633,1
20250102,135400,199934914,1633,1633,1633,1633,0
20250102,135300,199934914,1633,1633,1633,1633,0
20250102,135200,199934914,1633,1633,1633,1633,0
20250102,135100,199934914,1633,1633,1633,1633,0
20250102,135000,199934914,1633,1633,1633,1633,0
20250102,134900,199934914,1633,1633,1633,1633,0
20250102,134800,199934914,1633,1633,1633,1633,0
20250102,134700,199934914,1633,1633,1633,1633,1
20250102,134600,199933281,1632,1629,1632,1629,587
20250102,134500,198977052,1629,1629,1629,1629,0
20250102,134400,198977052,1629,1629,1629,1629,183
20250102,134300,198678945,1629,1629,1629,1629,0
20250102,134200,198678945,1629,1629,1629,1629,5
20250102,134100,198670800,1629,1629,1629,1629,1
20250102,134000,198669171,1629,1629,1629,1629,0
20250102,133900,198669171,1629,1629,1629,1629,10
20250102,133800,198652881,1629,1629,1629,1629,0
20250102,133700,198652881,1629,1629,1629,1629,0
20250102,133600,198652881,1629,1629,1629,1629,0
20250102,133500,198652881,1629,1629,1629,1629,0
20250102,133400,198652881,1629,1628,1629,1628,1243
20250102,133300,196629275,1628,1628,1628,1628,0
20250102,133200,196629275,1628,1628,1628,1628,1
20250102,133100,196627647,1623,1623,1623,1623,0
20250102,133000,196627647,1623,1623,1623,1623,72
20250102,132900,196510791,1623,1623,1623,1623,0
20250102,132800,196510791,1623,1623,1623,1623,100
20250102,132700,196348491,1623,1623,1623,1623,30
20250102,132600,196299801,1623,1623,1623,1623,68
20250102,132500,196189437,1622,1622,1622,1622,323
20250102,132400,195665531,1622,1622,1622,1622,0
20250102,132300,195665531,1622,1622,1622,1622,400
20250102,132200,195016731,1622,1622,1622,1622,10
20250102,132100,195000511,1629,1629,1629,1629,1
20250102,132000,194998882,1628,1628,1628,1628,10
20250102,131900,194982602,1628,1628,1628,1628,136
20250102,131800,194761194,1628,1628,1628,1628,0
20250102,131700,194761194,1628,1628,1628,1628,664
20250102,131600,193680202,1628,1625,1628,1625,95
20250102,131500,193525821,1625,1625,1625,1625,0
20250102,131400,193525821,1625,1625,1625,1625,700
20250102,131300,192388321,1625,1625,1625,1625,50
20250102,131200,192307071,1620,1625,1625,1620,131
20250102,131100,192094451,1620,1620,1620,1620,165
20250102,131000,191827151,1619,1620,1620,1619,1556
20250102,130900,189307151,1628,1628,1628,1628,0
20250102,130800,189307151,1628,1628,1628,1628,0
20250102,130700,189307151,1628,1628,1628,1628,0
20250102,130600,189307151,1628,1628,1628,1628,0
20250102,130500,189307151,1628,1628,1628,1628,0
20250102,130400,189307151,1628,1628,1628,1628,0
20250102,130300,189307151,1628,1628,1628,1628,300
20250102,130200,188818751,1618,1628,1628,1618,776
20250102,130100,187560098,1619,1618,1619,1618,357
20250102,130000,186982422,1628,1618,1628,1618,160
20250102,125900,186722630,1628,1628,1628,1628,0
20250102,125800,186722630,1628,1628,1628,1628,0
20250102,125700,186722630,1628,1628,1628,1628,1
20250102,125600,186721002,1628,1628,1628,1628,0
20250102,125500,186721002,1628,1628,1628,1628,0
20250102,125400,186721002,1628,1629,1629,1628,50
20250102,125300,186639582,1627,1627,1627,1627,60
20250102,125200,186541962,1628,1628,1628,1628,1001
20250102,125100,184912334,1628,1628,1628,1628,0
20250102,125000,184912334,1628,1628,1628,1628,0
20250102,124900,184912334,1628,1628,1628,1628,10
20250102,124800,184896054,1628,1628,1628,1628,30
20250102,124700,184847214,1629,1629,1629,1629,0
20250102,124600,184847214,1629,1616,1629,1616,129
20250102,124500,184638373,1616,1618,1618,1616,253
20250102,124400,184229512,1615,1615,1615,1615,1
20250102,124300,184227897,1615,1615,1615,1615,20
20250102,124200,184195597,1615,1616,1616,1615,108
20250102,124100,184021133,1615,1615,1615,1615,0
20250102,124000,184021133,1615,1615,1615,1615,0
20250102,123900,184021133,1615,1621,1621,1615,3903
20250102,123800,177703715,1622,1623,1623,1622,1791
20250102,123700,174797643,1624,1624,1624,1624,607
20250102,123600,173811875,1624,1624,1624,1624,0
20250102,123500,173811875,1624,1624,1624,1624,0
20250102,123400,173811875,1624,1624,1624,1624,10
20250102,123300,173795635,1624,1624,1624,1624,0
20250102,123200,173795635,1624,1624,1624,1624,0
20250102,123100,173795635,1624,1626,1626,1624,1621
20250102,123000,171162435,1629,1629,1629,1629,161
20250102,122900,170900166,1628,1628,1628,1628,1
20250102,122800,170898538,1629,1625,1629,1625,11
20250102,122700,170880659,1625,1625,1625,1625,1036
20250102,122600,169197159,1625,1625,1625,1625,849
20250102,122500,167817534,1625,1625,1625,1625,1
20250102,122400,167815909,1625,1625,1625,1625,50
20250102,122300,167734659,1625,1625,1625,1625,9
20250102,122200,167720034,1625,1625,1625,1625,0
20250102,122100,167720034,1625,1627,1627,1625,1263
20250102,122000,165666589,1627,1627,1627,1627,0
20250102,121900,165666589,1627,1627,1627,1627,1050
20250102,121800,163958239,1627,1629,1629,1627,327
20250102,121700,163425971,1629,1629,1629,1629,0
20250102,121600,163425971,1629,1628,1629,1628,2
20250102,121500,163422714,1628,1628,1628,1628,0
20250102,121400,163422714,1628,1629,1629,1628,178
20250102,121300,163132921,1629,1630,1630,1629,614
20250102,121200,162132705,1631,1633,1633,1630,4034
20250102,121100,155554396,1633,1636,1636,1633,2359
20250102,121000,151698233,1637,1636,1637,1636,220
20250102,120900,151338303,1636,1636,1636,1636,85
20250102,120800,151199243,1636,1636,1636,1636,77
20250102,120700,151073271,1641,1636,1641,1636,119
20250102,120600,150878402,1641,1641,1641,1641,1
20250102,120500,150876761,1636,1637,1637,1636,92
20250102,120400,150726243,1637,1638,1641,1637,4908
20250102,120300,142690613,1640,1641,1641,1638,2250
20250102,120200,139000734,1641,1641,1641,1641,0
20250102,120100,139000734,1641,1641,1641,1641,0
20250102,120000,139000734,1641,1641,1641,1641,0
20250102,115900,139000734,1641,1641,1641,1641,0
20250102,115800,139000734,1641,1642,1642,1641,301
20250102,115700,138506566,1647,1647,1647,1647,0
20250102,115600,138506566,1647,1647,1647,1647,10
20250102,115500,138490096,1647,1647,1647,1647,5
20250102,115400,138481861,1647,1647,1647,1647,0
20250102,115300,138481861,1647,1641,1647,1641,314
20250102,115200,137964787,1640,1640,1640,1640,150
20250102,115100,137718787,1640,1640,1640,1640,990
20250102,115000,136095187,1640,1640,1640,1640,0
20250102,114900,136095187,1640,1640,1640,1640,30
20250102,114800,136045987,1647,1647,1647,1647,0
20250102,114700,136045987,1647,1647,1647,1647,0
20250102,114600,136045987,1647,1647,1647,1647,18
20250102,114500,136016341,1644,1644,1644,1644,5
20250102,114400,136008121,1644,1644,1644,1644,9
20250102,114300,135993325,1644,1644,1644,1644,0
20250102,114200,135993325,1644,1644,1644,1644,0
20250102,114100,135993325,1644,1638,1648,1638,92
20250102,114000,135842215,1638,1638,1638,1638,10
20250102,113900,135825835,1639,1640,1640,1639,1600
20250102,113800,133203335,1639,1639,1639,1639,0
20250102,113700,133203335,1639,1639,1639,1639,0
20250102,113600,133203335,1639,1640,1640,1639,2008
20250102,113500,129910994,1640,1641,1641,1640,1957
20250102,113400,126700520,1641,1643,1643,1641,1807
20250102,113300,123733760,1643,1645,1645,1642,1239
20250102,113200,121697852,1646,1648,1648,1646,1011
20250102,113100,120031956,1648,1648,1648,1648,0
20250102,113000,120031956,1648,1648,1648,1648,10
20250102,112900,120015476,1648,1651,1651,1648,5386
20250102,112800,111128759,1652,1652,1652,1651,672
20250102,112700,110019244,1652,1652,1652,1652,217
20250102,112600,109660760,1652,1652,1652,1652,0
20250102,112500,109660760,1652,1652,1652,1652,0
20250102,112400,109660760,1652,1652,1652,1652,0
20250102,112300,109660760,1652,1652,1652,1652,850
20250102,112200,108256560,1655,1655,1655,1655,50
20250102,112100,108173810,1655,1652,1655,1652,11
20250102,112000,108155635,1652,1652,1652,1652,0
20250102,111900,108155635,1652,1652,1652,1652,140
20250102,111800,107924355,1655,1655,1655,1655,26
20250102,111700,107881325,1655,1655,1655,1655,25
20250102,111600,107839950,1655,1655,1655,1655,13
20250102,111500,107818435,1655,1655,1655,1655,1
20250102,111400,107816780,1651,1652,1652,1651,45
20250102,111300,107742441,1652,1655,1655,1652,451
20250102,111200,106997158,1654,1654,1654,1654,387
20250102,111100,106357060,1654,1654,1654,1654,95
20250102,111000,106199930,1654,1654,1654,1654,0
20250102,110900,106199930,1654,1655,1655,1654,178
20250102,110800,105905508,1655,1655,1655,1655,1
20250102,110700,105903853,1655,1655,1655,1655,100
20250102,110600,105738353,1653,1653,1653,1653,2492
20250102,110500,101619077,1652,1652,1652,1652,75
20250102,110400,101495177,1653,1656,1656,1653,2253
20250102,110300,97768121,1664,1664,1664,1664,0
20250102,110200,97768121,1664,1664,1664,1664,55
20250102,110100,97676601,1656,1656,1656,1656,0
20250102,110000,97676601,1656,1656,1656,1656,409
20250102,105900,96999297,1656,1657,1657,1655,1591
20250102,105800,94365144,1659,1660,1660,1659,560
20250102,105700,93436044,1660,1660,1660,1660,224
20250102,105600,93064204,1664,1664,1664,1664,5
20250102,105500,93055884,1664,1664,1664,1660,62
20250102,105400,92952956,1660,1660,1660,1660,237
20250102,105300,92559536,1660,1659,1660,1659,399
20250102,105200,91897589,1659,1659,1659,1659,3
20250102,105100,91892612,1656,1656,1656,1656,258
20250102,105000,91465364,1656,1657,1660,1656,92
20250102,104900,91312970,1657,1656,1657,1656,131
20250102,104800,91095969,1656,1656,1656,1656,134
20250102,104700,90874065,1656,1668,1668,1656,2315
20250102,104600,87030992,1661,1666,1666,1661,3237
20250102,104500,81642017,1669,1669,1669,1669,10
20250102,104400,81625327,1666,1667,1667,1666,1900
20250102,104300,78459834,1670,1678,1678,1670,4814
20250102,104200,70420374,1666,1669,1669,1665,4003
20250102,104100,63749497,1679,1679,1679,1679,1
20250102,104000,63747818,1668,1678,1680,1668,60
20250102,103900,63647516,1678,1677,1678,1677,206
20250102,103800,63302053,1666,1667,1667,1666,1007
20250102,103700,61623391,1667,1667,1667,1667,0
20250102,103600,61623391,1667,1670,1670,1667,2284
20250102,103500,57813640,1670,1670,1670,1670,500
20250102,103400,56978640,1670,1670,1670,1670,2820
20250102,103300,52269240,1670,1670,1670,1670,11
20250102,103200,52250870,1671,1671,1671,1671,810
20250102,103100,50897360,1678,1671,1678,1671,435
20250102,103000,50168147,1671,1671,1671,1671,198
20250102,102900,49837289,1670,1671,1671,1670,500
20250102,102800,49002188,1670,1670,1670,1670,0
20250102,102700,49002188,1670,1671,1671,1670,10
20250102,102600,48985480,1683,1670,1683,1670,11
20250102,102500,48967097,1684,1670,1684,1670,301
20250102,102400,48464413,1685,1686,1686,1684,179
20250102,102300,48162850,1687,1679,1688,1679,3171
20250102,102200,42828249,1679,1667,1679,1667,467
20250102,102100,42049010,1677,1677,1677,1666,3000
20250102,102000,37044827,1677,1674,1678,1674,2107
20250102,101900,33515707,1674,1668,1674,1668,296
20250102,101800,33021249,1668,1663,1668,1663,337
20250102,101700,32459898,1663,1663,1663,1663,105
20250102,101600,32285283,1660,1660,1660,1660,1038
20250102,101500,30562203,1660,1660,1660,1660,41
20250102,101400,30494143,1660,1659,1660,1659,382
20250102,101300,29860325,1659,1655,1659,1655,41
20250102,101200,29792426,1655,1653,1655,1653,39
20250102,101100,29727910,1653,1650,1653,1650,16
20250102,101000,29701492,1654,1654,1654,1654,1
20250102,100900,29699838,1654,1647,1654,1646,1914
20250102,100800,26544676,1655,1655,1655,1655,12
20250102,100700,26524816,1646,1646,1655,1646,419
20250102,100600,25835097,1646,1646,1646,1646,20
20250102,100500,25802177,1646,1647,1647,1646,71
20250102,100400,25685310,1639,1642,1650,1638,1326
20250102,100300,23509200,1642,1643,1643,1642,5210
20250102,100200,14954311,1652,1657,1657,1643,591
20250102,100100,13979191,1657,1654,1657,1654,758
20250102,100000,12725456,1654,1642,1654,1642,7746