KissMeData/043260/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,192800,231037438,1173,1173,1173,1173,2575
20250103,192700,231037438,1173,1173,1173,1173,0
20250103,192600,231037438,1173,1173,1173,1173,0
20250103,192500,231037438,1173,1173,1173,1173,0
20250103,192400,231037438,1173,1173,1173,1173,0
20250103,192300,231037438,1173,1173,1173,1173,0
20250103,192200,231037438,1173,1173,1173,1173,0
20250103,192100,231037438,1173,1173,1173,1173,0
20250103,192000,231037438,1173,1173,1173,1173,0
20250103,191900,231037438,1173,1173,1173,1173,0
20250103,191800,231037438,1173,1173,1173,1173,0
20250103,191700,231037438,1173,1173,1173,1173,0
20250103,191600,231037438,1173,1173,1173,1173,0
20250103,191500,231037438,1173,1173,1173,1173,0
20250103,191400,231037438,1173,1173,1173,1173,0
20250103,191300,231037438,1173,1173,1173,1173,0
20250103,191200,231037438,1173,1173,1173,1173,0
20250103,191100,231037438,1173,1173,1173,1173,0
20250103,191000,231037438,1173,1173,1173,1173,0
20250103,190900,231037438,1173,1173,1173,1173,0
20250103,190800,231037438,1173,1173,1173,1173,0
20250103,190700,231037438,1173,1173,1173,1173,0
20250103,190600,231037438,1173,1173,1173,1173,0
20250103,190500,231037438,1173,1173,1173,1173,0
20250103,190400,231037438,1173,1173,1173,1173,0
20250103,190300,231037438,1173,1173,1173,1173,0
20250103,190200,231037438,1173,1173,1173,1173,0
20250103,190100,231037438,1173,1173,1173,1173,0
20250103,190000,231037438,1173,1173,1173,1173,0
20250103,185900,231037438,1173,1173,1173,1173,0
20250103,185800,231037438,1173,1173,1173,1173,2575
20250103,185700,231037438,1173,1173,1173,1173,0
20250103,185600,231037438,1173,1173,1173,1173,0
20250103,185500,231037438,1173,1173,1173,1173,0
20250103,185400,231037438,1173,1173,1173,1173,0
20250103,185300,231037438,1173,1173,1173,1173,0
20250103,185200,231037438,1173,1173,1173,1173,0
20250103,185100,231037438,1173,1173,1173,1173,0
20250103,185000,231037438,1173,1173,1173,1173,0
20250103,184900,231037438,1173,1173,1173,1173,0
20250103,184800,231037438,1173,1173,1173,1173,0
20250103,184700,231037438,1173,1173,1173,1173,0
20250103,184600,231037438,1173,1173,1173,1173,0
20250103,184500,231037438,1173,1173,1173,1173,0
20250103,184400,231037438,1173,1173,1173,1173,0
20250103,184300,231037438,1173,1173,1173,1173,0
20250103,184200,231037438,1173,1173,1173,1173,0
20250103,184100,231037438,1173,1173,1173,1173,0
20250103,184000,231037438,1173,1173,1173,1173,0
20250103,183900,231037438,1173,1173,1173,1173,0
20250103,183800,231037438,1173,1173,1173,1173,0
20250103,183700,231037438,1173,1173,1173,1173,0
20250103,183600,231037438,1173,1173,1173,1173,0
20250103,183500,231037438,1173,1173,1173,1173,0
20250103,183400,231037438,1173,1173,1173,1173,0
20250103,183300,231037438,1173,1173,1173,1173,0
20250103,183200,231037438,1173,1173,1173,1173,0
20250103,183100,231037438,1173,1173,1173,1173,0
20250103,183000,231037438,1173,1173,1173,1173,0
20250103,182900,231037438,1173,1173,1173,1173,0
20250103,182800,231037438,1173,1173,1173,1173,2575
20250103,182700,231037438,1173,1173,1173,1173,0
20250103,182600,231037438,1173,1173,1173,1173,0
20250103,182500,231037438,1173,1173,1173,1173,0
20250103,182400,231037438,1173,1173,1173,1173,0
20250103,182300,231037438,1173,1173,1173,1173,0
20250103,182200,231037438,1173,1173,1173,1173,0
20250103,182100,231037438,1173,1173,1173,1173,0
20250103,182000,231037438,1173,1173,1173,1173,0
20250103,181900,231037438,1173,1173,1173,1173,0
20250103,181800,231037438,1173,1173,1173,1173,0
20250103,181700,231037438,1173,1173,1173,1173,0
20250103,181600,231037438,1173,1173,1173,1173,0
20250103,181500,231037438,1173,1173,1173,1173,0
20250103,181400,231037438,1173,1173,1173,1173,0
20250103,181300,231037438,1173,1173,1173,1173,0
20250103,181200,231037438,1173,1173,1173,1173,0
20250103,181100,231037438,1173,1173,1173,1173,0
20250103,181000,231037438,1173,1173,1173,1173,0
20250103,180900,231037438,1173,1173,1173,1173,0
20250103,180800,231037438,1173,1173,1173,1173,0
20250103,180700,231037438,1173,1173,1173,1173,0
20250103,180600,231037438,1173,1173,1173,1173,0
20250103,180500,231037438,1173,1173,1173,1173,0
20250103,180400,231037438,1173,1173,1173,1173,0
20250103,180300,231037438,1173,1173,1173,1173,0
20250103,180200,231037438,1173,1173,1173,1173,0
20250103,180100,231037438,1173,1173,1173,1173,0
20250103,180000,231037438,1173,1173,1173,1173,0
20250103,175900,231037438,1173,1173,1173,1173,0
20250103,175800,231037438,1173,1173,1173,1173,2575
20250103,175700,231037438,1173,1173,1173,1173,0
20250103,175600,231037438,1173,1173,1173,1173,0
20250103,175500,231037438,1173,1173,1173,1173,0
20250103,175400,231037438,1173,1173,1173,1173,0
20250103,175300,231037438,1173,1173,1173,1173,0
20250103,175200,231037438,1173,1173,1173,1173,0
20250103,175100,231037438,1173,1173,1173,1173,0
20250103,175000,231037438,1173,1173,1173,1173,0
20250103,174900,231037438,1173,1173,1173,1173,0
20250103,174800,231037438,1173,1173,1173,1173,0
20250103,174700,231037438,1173,1173,1173,1173,0
20250103,174600,231037438,1173,1173,1173,1173,0
20250103,174500,231037438,1173,1173,1173,1173,0
20250103,174400,231037438,1173,1173,1173,1173,0
20250103,174300,231037438,1173,1173,1173,1173,0
20250103,174200,231037438,1173,1173,1173,1173,0
20250103,174100,231037438,1173,1173,1173,1173,0
20250103,174000,231037438,1173,1173,1173,1173,0
20250103,173900,231037438,1173,1173,1173,1173,0
20250103,173800,231037438,1173,1173,1173,1173,0
20250103,173700,231037438,1173,1173,1173,1173,0
20250103,173600,231037438,1173,1173,1173,1173,0
20250103,173500,231037438,1173,1173,1173,1173,0
20250103,173400,231037438,1173,1173,1173,1173,0
20250103,173300,231037438,1173,1173,1173,1173,0
20250103,173200,231037438,1173,1173,1173,1173,0
20250103,173100,231037438,1173,1173,1173,1173,0
20250103,173000,231037438,1173,1173,1173,1173,0
20250103,172900,231037438,1173,1173,1173,1173,0
20250103,172800,231037438,1173,1173,1173,1173,2575
20250103,172700,231037438,1173,1173,1173,1173,0
20250103,172600,231037438,1173,1173,1173,1173,0
20250103,172500,231037438,1173,1173,1173,1173,0
20250103,172400,231037438,1173,1173,1173,1173,0
20250103,172300,231037438,1173,1173,1173,1173,0
20250103,172200,231037438,1173,1173,1173,1173,0
20250103,172100,231037438,1173,1173,1173,1173,0
20250103,172000,231037438,1173,1173,1173,1173,0
20250103,171900,231037438,1173,1173,1173,1173,0
20250103,171800,231037438,1173,1173,1173,1173,0
20250103,171700,231037438,1173,1173,1173,1173,0
20250103,171600,231037438,1173,1173,1173,1173,0
20250103,171500,231037438,1173,1173,1173,1173,0
20250103,171400,231037438,1173,1173,1173,1173,0
20250103,171300,231037438,1173,1173,1173,1173,0
20250103,171200,231037438,1173,1173,1173,1173,0
20250103,171100,231037438,1173,1173,1173,1173,0
20250103,171000,231037438,1173,1173,1173,1173,0
20250103,170900,231037438,1173,1173,1173,1173,0
20250103,170800,231037438,1173,1173,1173,1173,0
20250103,170700,231037438,1173,1173,1173,1173,0
20250103,170600,231037438,1173,1173,1173,1173,0
20250103,170500,231037438,1173,1173,1173,1173,0
20250103,170400,231037438,1173,1173,1173,1173,0
20250103,170300,231037438,1173,1173,1173,1173,0
20250103,170200,231037438,1173,1173,1173,1173,0
20250103,170100,231037438,1173,1173,1173,1173,0
20250103,170000,231037438,1173,1173,1173,1173,0
20250103,165900,231037438,1173,1173,1173,1173,0
20250103,165800,231037438,1173,1173,1173,1173,2575
20250103,165700,231037438,1173,1173,1173,1173,0
20250103,165600,231037438,1173,1173,1173,1173,0
20250103,165500,231037438,1173,1173,1173,1173,0
20250103,165400,231037438,1173,1173,1173,1173,0
20250103,165300,231037438,1173,1173,1173,1173,0
20250103,165200,231037438,1173,1173,1173,1173,0
20250103,165100,231037438,1173,1173,1173,1173,0
20250103,165000,231037438,1173,1173,1173,1173,0
20250103,164900,231037438,1173,1173,1173,1173,0
20250103,164800,231037438,1173,1173,1173,1173,0
20250103,164700,231037438,1173,1173,1173,1173,0
20250103,164600,231037438,1173,1173,1173,1173,0
20250103,164500,231037438,1173,1173,1173,1173,0
20250103,164400,231037438,1173,1173,1173,1173,0
20250103,164300,231037438,1173,1173,1173,1173,0
20250103,164200,231037438,1173,1173,1173,1173,0
20250103,164100,231037438,1173,1173,1173,1173,0
20250103,164000,231037438,1173,1173,1173,1173,0
20250103,163900,231037438,1173,1173,1173,1173,0
20250103,163800,231037438,1173,1173,1173,1173,0
20250103,163700,231037438,1173,1173,1173,1173,0
20250103,163600,231037438,1173,1173,1173,1173,0
20250103,163500,231037438,1173,1173,1173,1173,0
20250103,163400,231037438,1173,1173,1173,1173,0
20250103,163300,231037438,1173,1173,1173,1173,0
20250103,163200,231037438,1173,1173,1173,1173,0
20250103,163100,231037438,1173,1173,1173,1173,0
20250103,163000,231037438,1173,1173,1173,1173,0
20250103,162900,231037438,1173,1173,1173,1173,0
20250103,162800,231037438,1173,1173,1173,1173,2575
20250103,162700,231037438,1173,1173,1173,1173,0
20250103,162600,231037438,1173,1173,1173,1173,0
20250103,162500,231037438,1173,1173,1173,1173,0
20250103,162400,231037438,1173,1173,1173,1173,0
20250103,162300,231037438,1173,1173,1173,1173,0
20250103,162200,231037438,1173,1173,1173,1173,0
20250103,162100,231037438,1173,1173,1173,1173,0
20250103,162000,231037438,1173,1173,1173,1173,0
20250103,161900,231037438,1173,1173,1173,1173,0
20250103,161800,231037438,1173,1173,1173,1173,0
20250103,161700,231037438,1173,1173,1173,1173,0
20250103,161600,231037438,1173,1173,1173,1173,0
20250103,161500,231037438,1173,1173,1173,1173,0
20250103,161400,231037438,1173,1173,1173,1173,0
20250103,161300,231037438,1173,1173,1173,1173,0
20250103,161200,231037438,1173,1173,1173,1173,0
20250103,161100,231037438,1173,1173,1173,1173,0
20250103,161000,231037438,1173,1173,1173,1173,0
20250103,160900,231037438,1173,1173,1173,1173,0
20250103,160800,231037438,1173,1173,1173,1173,0
20250103,160700,231037438,1173,1173,1173,1173,0
20250103,160600,231037438,1173,1173,1173,1173,0
20250103,160500,231037438,1173,1173,1173,1173,0
20250103,160400,231037438,1173,1173,1173,1173,0
20250103,160300,231037438,1173,1173,1173,1173,0
20250103,160200,231037438,1173,1173,1173,1173,0
20250103,160100,231037438,1173,1173,1173,1173,0
20250103,160000,231037438,1173,1173,1173,1173,0
20250103,155900,231037438,1173,1173,1173,1173,0
20250103,155800,231037438,1173,1173,1173,1173,2575
20250103,155700,231037438,1173,1173,1173,1173,0
20250103,155600,231037438,1173,1173,1173,1173,0
20250103,155500,231037438,1173,1173,1173,1173,0
20250103,155400,231037438,1173,1173,1173,1173,0
20250103,155300,231037438,1173,1173,1173,1173,0
20250103,155200,231037438,1173,1173,1173,1173,0
20250103,155100,231037438,1173,1173,1173,1173,0
20250103,155000,231037438,1173,1173,1173,1173,0
20250103,154900,231037438,1173,1173,1173,1173,0
20250103,154800,231037438,1173,1173,1173,1173,0
20250103,154700,231037438,1173,1173,1173,1173,0
20250103,154600,231037438,1173,1173,1173,1173,0
20250103,154500,231037438,1173,1173,1173,1173,0
20250103,154400,231037438,1173,1173,1173,1173,0
20250103,154300,231037438,1173,1173,1173,1173,0
20250103,154200,231037438,1173,1173,1173,1173,0
20250103,154100,231037438,1173,1173,1173,1173,0
20250103,154000,231037438,1173,1173,1173,1173,0
20250103,153900,231037438,1173,1173,1173,1173,0
20250103,153800,231037438,1173,1173,1173,1173,0
20250103,153700,231037438,1173,1173,1173,1173,0
20250103,153600,231037438,1173,1173,1173,1173,0
20250103,153500,231037438,1173,1173,1173,1173,0
20250103,153400,231037438,1173,1173,1173,1173,0
20250103,153300,231037438,1173,1173,1173,1173,0
20250103,153200,231037438,1173,1173,1173,1173,0
20250103,153100,231037438,1173,1173,1173,1173,0
20250103,153000,231037438,1173,1173,1173,1173,2575
20250103,152900,228016963,1174,1174,1174,1174,0
20250103,152800,228016963,1174,1174,1174,1174,0
20250103,152700,228016963,1174,1174,1174,1174,0
20250103,152600,228016963,1174,1174,1174,1174,0
20250103,152500,228016963,1174,1174,1174,1174,0
20250103,152400,228016963,1174,1174,1174,1174,0
20250103,152300,228016963,1174,1174,1174,1174,0
20250103,152200,228016963,1174,1174,1174,1174,0
20250103,152100,228016963,1174,1174,1174,1174,0
20250103,152000,228016963,1174,1174,1174,1174,0
20250103,151900,228016963,1174,1174,1174,1174,281
20250103,151800,227687069,1174,1174,1174,1174,170
20250103,151700,227487489,1174,1174,1174,1174,163
20250103,151600,227296127,1174,1174,1174,1174,139
20250103,151500,227132941,1174,1169,1174,1169,233
20250103,151400,226859404,1173,1173,1173,1173,0
20250103,151300,226859404,1173,1169,1173,1169,814
20250103,151200,225904590,1173,1173,1173,1173,76
20250103,151100,225815442,1173,1173,1173,1173,0
20250103,151000,225815442,1173,1173,1173,1173,0
20250103,150900,225815442,1173,1173,1173,1173,0
20250103,150800,225815442,1173,1173,1173,1173,0
20250103,150700,225815442,1173,1173,1173,1173,49
20250103,150600,225757965,1172,1172,1172,1172,0
20250103,150500,225757965,1172,1172,1172,1172,119
20250103,150400,225618497,1173,1173,1173,1173,0
20250103,150300,225618497,1173,1172,1173,1172,4521
20250103,150200,220319670,1172,1171,1172,1171,3269
20250103,150100,216491402,1171,1170,1171,1170,1822
20250103,150000,214358230,1170,1170,1170,1170,207
20250103,145900,214116040,1171,1171,1171,1171,0
20250103,145800,214116040,1171,1169,1171,1169,5030
20250103,145700,208231191,1168,1168,1168,1168,3082
20250103,145600,204631415,1168,1168,1168,1168,1883
20250103,145500,202432071,1169,1169,1169,1169,0
20250103,145400,202432071,1169,1169,1169,1169,0
20250103,145300,202432071,1169,1169,1169,1169,0
20250103,145200,202432071,1169,1169,1169,1169,1064
20250103,145100,201188255,1169,1169,1169,1169,200
20250103,145000,200954455,1169,1169,1169,1169,60
20250103,144900,200884315,1170,1170,1170,1170,0
20250103,144800,200884315,1170,1170,1170,1170,428
20250103,144700,200383555,1171,1171,1171,1171,0
20250103,144600,200383555,1171,1171,1171,1171,0
20250103,144500,200383555,1171,1171,1171,1171,0
20250103,144400,200383555,1171,1170,1171,1170,3690
20250103,144300,196064742,1168,1168,1168,1168,0
20250103,144200,196064742,1168,1168,1168,1168,0
20250103,144100,196064742,1168,1168,1168,1168,0
20250103,144000,196064742,1168,1168,1168,1168,1800
20250103,143900,193962342,1170,1170,1170,1170,0
20250103,143800,193962342,1170,1170,1170,1170,0
20250103,143700,193962342,1170,1170,1170,1170,342
20250103,143600,193562202,1167,1167,1167,1167,0
20250103,143500,193562202,1167,1167,1167,1167,0
20250103,143400,193562202,1167,1167,1167,1167,3000
20250103,143300,190061202,1168,1168,1168,1168,0
20250103,143200,190061202,1168,1168,1168,1168,0
20250103,143100,190061202,1168,1168,1168,1168,596
20250103,143000,189365074,1170,1170,1170,1170,0
20250103,142900,189365074,1170,1170,1170,1168,2178
20250103,142800,186817170,1170,1170,1170,1170,1000
20250103,142700,185647170,1170,1170,1170,1170,0
20250103,142600,185647170,1170,1170,1170,1170,0
20250103,142500,185647170,1170,1166,1170,1166,2431
20250103,142400,182805127,1169,1169,1169,1169,0
20250103,142300,182805127,1169,1169,1169,1169,0
20250103,142200,182805127,1169,1169,1169,1169,0
20250103,142100,182805127,1169,1169,1169,1169,0
20250103,142000,182805127,1169,1169,1169,1169,1940
20250103,141900,180537267,1168,1168,1168,1166,712
20250103,141800,179706245,1168,1168,1168,1168,1000
20250103,141700,178538245,1168,1168,1168,1168,0
20250103,141600,178538245,1168,1166,1168,1166,1002
20250103,141500,177369909,1168,1168,1169,1168,673
20250103,141400,176583840,1168,1168,1168,1168,332
20250103,141300,176196064,1168,1168,1168,1168,887
20250103,141200,175160048,1168,1168,1168,1168,1000
20250103,141100,173992048,1168,1168,1168,1168,1113
20250103,141000,172692064,1165,1165,1165,1165,0
20250103,140900,172692064,1165,1165,1165,1165,0
20250103,140800,172692064,1165,1165,1165,1165,0
20250103,140700,172692064,1165,1165,1165,1165,230
20250103,140600,172424114,1168,1168,1168,1168,0
20250103,140500,172424114,1168,1168,1168,1168,0
20250103,140400,172424114,1168,1168,1168,1168,1214
20250103,140300,171006162,1167,1167,1167,1167,1001
20250103,140200,169837995,1167,1167,1167,1167,150
20250103,140100,169662945,1167,1167,1167,1167,10
20250103,140000,169651275,1167,1167,1167,1167,340
20250103,135900,169254495,1167,1167,1167,1167,0
20250103,135800,169254495,1167,1167,1167,1167,636
20250103,135700,168512283,1168,1168,1168,1168,0
20250103,135600,168512283,1168,1168,1168,1168,0
20250103,135500,168512283,1168,1168,1168,1168,0
20250103,135400,168512283,1168,1168,1168,1168,0
20250103,135300,168512283,1168,1168,1168,1168,332
20250103,135200,168124507,1163,1163,1163,1163,0
20250103,135100,168124507,1163,1163,1163,1163,0
20250103,135000,168124507,1163,1163,1163,1163,0
20250103,134900,168124507,1163,1163,1163,1163,0
20250103,134800,168124507,1163,1163,1163,1163,0
20250103,134700,168124507,1163,1164,1164,1163,1017
20250103,134600,166941163,1163,1163,1163,1163,0
20250103,134500,166941163,1163,1163,1163,1163,0
20250103,134400,166941163,1163,1163,1163,1163,0
20250103,134300,166941163,1163,1163,1163,1163,0
20250103,134200,166941163,1163,1163,1163,1163,13
20250103,134100,166926044,1164,1164,1164,1164,710
20250103,134000,166099604,1164,1164,1164,1164,0
20250103,133900,166099604,1164,1164,1164,1164,844
20250103,133800,165117188,1162,1165,1165,1162,3992
20250103,133700,160470274,1165,1168,1168,1165,640
20250103,133600,159723064,1168,1168,1168,1168,30
20250103,133500,159688024,1169,1169,1169,1169,0
20250103,133400,159688024,1169,1169,1169,1169,0
20250103,133300,159688024,1169,1169,1169,1169,0
20250103,133200,159688024,1169,1169,1169,1169,13
20250103,133100,159672827,1169,1167,1169,1167,28
20250103,133000,159640112,1169,1169,1169,1169,0
20250103,132900,159640112,1169,1169,1169,1169,0
20250103,132800,159640112,1169,1169,1169,1169,0
20250103,132700,159640112,1169,1169,1169,1169,0
20250103,132600,159640112,1169,1169,1169,1169,0
20250103,132500,159640112,1169,1169,1169,1169,2
20250103,132400,159637774,1169,1169,1169,1169,0
20250103,132300,159637774,1169,1169,1169,1169,0
20250103,132200,159637774,1169,1169,1170,1168,1902
20250103,132100,157416034,1170,1170,1170,1170,0
20250103,132000,157416034,1170,1170,1170,1170,0
20250103,131900,157416034,1170,1170,1170,1170,898
20250103,131800,156365374,1170,1170,1170,1170,0
20250103,131700,156365374,1170,1170,1170,1170,0
20250103,131600,156365374,1170,1170,1170,1170,0
20250103,131500,156365374,1170,1170,1170,1170,0
20250103,131400,156365374,1170,1170,1170,1170,0
20250103,131300,156365374,1170,1170,1170,1170,0
20250103,131200,156365374,1170,1170,1170,1170,3
20250103,131100,156361864,1170,1170,1170,1170,0
20250103,131000,156361864,1170,1170,1170,1170,6
20250103,130900,156354844,1170,1170,1170,1170,100
20250103,130800,156237844,1169,1169,1169,1169,0
20250103,130700,156237844,1169,1169,1169,1169,0
20250103,130600,156237844,1169,1169,1169,1169,0
20250103,130500,156237844,1169,1169,1169,1169,0
20250103,130400,156237844,1169,1169,1169,1169,0
20250103,130300,156237844,1169,1170,1170,1169,789
20250103,130200,155315493,1170,1170,1170,1170,0
20250103,130100,155315493,1170,1170,1170,1170,0
20250103,130000,155315493,1170,1170,1170,1170,1229
20250103,125900,153877563,1170,1169,1170,1169,1048
20250103,125800,152652153,1170,1170,1170,1170,85
20250103,125700,152552703,1170,1170,1170,1170,0
20250103,125600,152552703,1170,1170,1170,1170,7
20250103,125500,152544513,1170,1170,1170,1170,0
20250103,125400,152544513,1170,1170,1170,1169,841
20250103,125300,151560544,1170,1170,1170,1170,1500
20250103,125200,149805544,1170,1170,1170,1170,30
20250103,125100,149770444,1169,1169,1169,1169,0
20250103,125000,149770444,1169,1169,1169,1169,0
20250103,124900,149770444,1169,1169,1169,1169,775
20250103,124800,148864469,1169,1169,1169,1169,0
20250103,124700,148864469,1169,1169,1169,1169,2
20250103,124600,148862131,1169,1169,1169,1169,10
20250103,124500,148850441,1169,1169,1169,1169,0
20250103,124400,148850441,1169,1169,1169,1169,0
20250103,124300,148850441,1169,1169,1169,1169,40
20250103,124200,148803681,1169,1169,1169,1169,4238
20250103,124100,143849459,1168,1168,1168,1168,1702
20250103,124000,141861523,1168,1168,1168,1168,0
20250103,123900,141861523,1168,1167,1168,1167,1239
20250103,123800,140415473,1167,1167,1167,1167,0
20250103,123700,140415473,1167,1167,1167,1167,0
20250103,123600,140415473,1167,1167,1167,1167,2
20250103,123500,140413139,1165,1165,1165,1165,0
20250103,123400,140413139,1165,1165,1165,1165,3
20250103,123300,140409644,1167,1167,1167,1167,0
20250103,123200,140409644,1167,1167,1167,1167,0
20250103,123100,140409644,1167,1167,1167,1167,58
20250103,123000,140341958,1166,1166,1166,1166,0
20250103,122900,140341958,1166,1166,1166,1166,358
20250103,122800,139924530,1166,1166,1166,1166,0
20250103,122700,139924530,1166,1166,1166,1166,361
20250103,122600,139503604,1166,1167,1167,1166,510
20250103,122500,138908653,1169,1169,1169,1169,0
20250103,122400,138908653,1169,1169,1169,1169,0
20250103,122300,138908653,1169,1169,1169,1169,0
20250103,122200,138908653,1169,1169,1169,1169,622
20250103,122100,138181535,1166,1166,1166,1166,100
20250103,122000,138064935,1166,1166,1166,1166,0
20250103,121900,138064935,1166,1166,1166,1166,54
20250103,121800,138001971,1165,1165,1165,1165,0
20250103,121700,138001971,1165,1165,1165,1165,0
20250103,121600,138001971,1165,1165,1165,1165,0
20250103,121500,138001971,1165,1169,1169,1165,667
20250103,121400,137222452,1168,1168,1168,1168,0
20250103,121300,137222452,1168,1168,1168,1168,4
20250103,121200,137217780,1165,1165,1165,1165,0
20250103,121100,137217780,1165,1165,1165,1165,10
20250103,121000,137206130,1165,1167,1167,1165,315
20250103,120900,136839005,1167,1167,1167,1167,0
20250103,120800,136839005,1167,1167,1167,1167,0
20250103,120700,136839005,1167,1167,1167,1167,0
20250103,120600,136839005,1167,1167,1167,1167,634
20250103,120500,136099127,1167,1167,1167,1167,40
20250103,120400,136052447,1166,1166,1166,1166,0
20250103,120300,136052447,1166,1166,1166,1166,80
20250103,120200,135959167,1166,1166,1166,1166,0
20250103,120100,135959167,1166,1166,1166,1166,0
20250103,120000,135959167,1166,1166,1166,1166,0
20250103,115900,135959167,1166,1166,1166,1166,0
20250103,115800,135959167,1166,1166,1166,1166,0
20250103,115700,135959167,1166,1166,1166,1166,0
20250103,115600,135959167,1166,1166,1166,1166,339
20250103,115500,135563893,1166,1166,1166,1166,312
20250103,115400,135200101,1167,1167,1167,1167,10
20250103,115300,135188431,1166,1166,1166,1166,0
20250103,115200,135188431,1166,1166,1166,1166,0
20250103,115100,135188431,1166,1166,1166,1166,0
20250103,115000,135188431,1166,1166,1166,1166,0
20250103,114900,135188431,1166,1166,1166,1166,14
20250103,114800,135172107,1169,1169,1169,1169,0
20250103,114700,135172107,1169,1169,1169,1169,0
20250103,114600,135172107,1169,1169,1169,1169,0
20250103,114500,135172107,1169,1169,1169,1169,0
20250103,114400,135172107,1169,1169,1169,1169,0
20250103,114300,135172107,1169,1169,1169,1169,123
20250103,114200,135028320,1169,1169,1169,1169,0
20250103,114100,135028320,1169,1169,1169,1169,6
20250103,114000,135021306,1170,1170,1170,1170,0
20250103,113900,135021306,1170,1170,1170,1170,27
20250103,113800,134989716,1170,1170,1170,1170,0
20250103,113700,134989716,1170,1170,1170,1170,0
20250103,113600,134989716,1170,1168,1170,1163,197
20250103,113500,134759575,1168,1168,1168,1168,0
20250103,113400,134759575,1168,1168,1168,1168,10
20250103,113300,134747895,1167,1167,1167,1167,0
20250103,113200,134747895,1167,1167,1167,1167,0
20250103,113100,134747895,1167,1167,1167,1167,0
20250103,113000,134747895,1167,1167,1167,1167,0
20250103,112900,134747895,1167,1167,1167,1167,302
20250103,112800,134395461,1167,1167,1167,1167,0
20250103,112700,134395461,1167,1167,1167,1167,0
20250103,112600,134395461,1167,1167,1167,1167,0
20250103,112500,134395461,1167,1167,1167,1167,2
20250103,112400,134393127,1172,1172,1172,1172,0
20250103,112300,134393127,1172,1172,1172,1172,0
20250103,112200,134393127,1172,1172,1172,1172,0
20250103,112100,134393127,1172,1172,1172,1172,0
20250103,112000,134393127,1172,1172,1172,1172,1987
20250103,111900,132064363,1173,1173,1173,1173,0
20250103,111800,132064363,1173,1173,1173,1173,0
20250103,111700,132064363,1173,1173,1173,1173,0
20250103,111600,132064363,1173,1168,1173,1168,21734
20250103,111500,106642415,1167,1162,1167,1162,2547
20250103,111400,103671489,1166,1166,1166,1166,138
20250103,111300,103510581,1165,1165,1165,1165,0
20250103,111200,103510581,1165,1165,1165,1165,0
20250103,111100,103510581,1165,1165,1165,1165,0
20250103,111000,103510581,1165,1165,1165,1165,0
20250103,110900,103510581,1165,1165,1165,1165,1
20250103,110800,103509416,1166,1166,1166,1166,0
20250103,110700,103509416,1166,1166,1166,1166,0
20250103,110600,103509416,1166,1166,1166,1166,0
20250103,110500,103509416,1166,1166,1166,1166,117
20250103,110400,103372994,1166,1166,1166,1166,300
20250103,110300,103023194,1166,1166,1166,1166,0
20250103,110200,103023194,1166,1166,1166,1166,0
20250103,110100,103023194,1166,1166,1166,1166,0
20250103,110000,103023194,1166,1166,1166,1166,162
20250103,105900,102834302,1166,1166,1166,1166,0
20250103,105800,102834302,1166,1166,1166,1166,189
20250103,105700,102613928,1161,1162,1162,1161,350
20250103,105600,102207568,1166,1166,1166,1166,0
20250103,105500,102207568,1166,1166,1166,1166,0
20250103,105400,102207568,1166,1166,1166,1166,0
20250103,105300,102207568,1166,1166,1166,1166,0
20250103,105200,102207568,1166,1166,1166,1166,0
20250103,105100,102207568,1166,1166,1166,1166,0
20250103,105000,102207568,1166,1166,1166,1166,0
20250103,104900,102207568,1166,1166,1166,1166,219
20250103,104800,101952214,1166,1166,1166,1166,686
20250103,104700,101152338,1162,1162,1162,1162,0
20250103,104600,101152338,1162,1162,1162,1162,104
20250103,104500,101031490,1162,1162,1162,1162,0
20250103,104400,101031490,1162,1162,1162,1162,0
20250103,104300,101031490,1162,1162,1162,1162,0
20250103,104200,101031490,1162,1162,1162,1162,0
20250103,104100,101031490,1162,1160,1162,1159,1601
20250103,104000,99174492,1160,1160,1160,1160,0
20250103,103900,99174492,1160,1161,1161,1160,644
20250103,103800,98426932,1162,1162,1162,1162,0
20250103,103700,98426932,1162,1162,1162,1162,10
20250103,103600,98415312,1163,1163,1163,1163,1
20250103,103500,98414149,1162,1162,1162,1162,0
20250103,103400,98414149,1162,1162,1162,1162,0
20250103,103300,98414149,1162,1162,1162,1162,0
20250103,103200,98414149,1162,1162,1162,1162,0
20250103,103100,98414149,1162,1162,1162,1162,30
20250103,103000,98379289,1163,1163,1163,1163,470
20250103,102900,97832679,1167,1167,1167,1167,0
20250103,102800,97832679,1167,1167,1167,1167,0
20250103,102700,97832679,1167,1167,1167,1167,0
20250103,102600,97832679,1167,1167,1167,1167,0
20250103,102500,97832679,1167,1164,1167,1164,15
20250103,102400,97815177,1163,1163,1163,1163,0
20250103,102300,97815177,1163,1163,1163,1163,0
20250103,102200,97815177,1163,1163,1163,1163,0
20250103,102100,97815177,1163,1163,1163,1163,0
20250103,102000,97815177,1163,1163,1163,1163,31
20250103,101900,97779124,1163,1163,1163,1163,0
20250103,101800,97779124,1163,1163,1163,1163,1000
20250103,101700,96616124,1168,1168,1168,1168,0
20250103,101600,96616124,1168,1168,1168,1168,0
20250103,101500,96616124,1168,1168,1168,1168,0
20250103,101400,96616124,1168,1168,1168,1168,0
20250103,101300,96616124,1168,1168,1168,1168,1
20250103,101200,96614956,1168,1168,1168,1168,1
20250103,101100,96613788,1164,1164,1164,1164,0
20250103,101000,96613788,1164,1164,1164,1164,0
20250103,100900,96613788,1164,1164,1164,1164,0
20250103,100800,96613788,1164,1164,1164,1164,297
20250103,100700,96268080,1162,1162,1162,1162,0
20250103,100600,96268080,1162,1162,1162,1162,0
20250103,100500,96268080,1162,1162,1162,1162,0
20250103,100400,96268080,1162,1162,1162,1162,164
20250103,100300,96077512,1162,1162,1162,1162,0
20250103,100200,96077512,1162,1163,1163,1162,409
20250103,100100,95602234,1164,1165,1165,1164,570
20250103,100000,94938724,1165,1165,1165,1165,0
20250103,095900,94938724,1165,1165,1165,1165,743
20250103,095800,94073129,1169,1169,1169,1169,292
20250103,095700,93731781,1170,1171,1171,1170,57
20250103,095600,93665071,1171,1169,1171,1169,1014
20250103,095500,92479580,1169,1163,1169,1163,32
20250103,095400,92442178,1169,1168,1169,1168,1000
20250103,095300,91274028,1168,1167,1168,1167,1450
20250103,095200,89580528,1168,1166,1168,1166,4565
20250103,095100,84254006,1167,1166,1167,1166,1000
20250103,095000,83087014,1166,1165,1166,1165,2000
20250103,094900,80755022,1165,1164,1167,1161,4590
20250103,094800,75410969,1165,1161,1165,1161,2915
20250103,094700,72015034,1165,1165,1165,1165,0
20250103,094600,72015034,1165,1165,1165,1165,745
20250103,094500,71147109,1165,1164,1165,1164,1236
20250103,094400,69708043,1164,1164,1164,1164,0
20250103,094300,69708043,1164,1164,1164,1164,17
20250103,094200,69688255,1164,1164,1164,1164,5
20250103,094100,69682435,1167,1167,1167,1167,0
20250103,094000,69682435,1167,1167,1167,1167,0
20250103,093900,69682435,1167,1167,1167,1167,0
20250103,093800,69682435,1167,1167,1167,1167,0
20250103,093700,69682435,1167,1167,1167,1167,1
20250103,093600,69681268,1158,1167,1167,1158,716
20250103,093500,68851366,1158,1160,1160,1158,2883
20250103,093400,65511943,1160,1167,1167,1160,950
20250103,093300,64406443,1168,1168,1168,1168,0
20250103,093200,64406443,1168,1158,1168,1158,6787
20250103,093100,56540075,1158,1156,1158,1156,35
20250103,093000,56499611,1156,1155,1156,1155,1575
20250103,092900,54679145,1155,1154,1155,1154,300
20250103,092800,54332943,1154,1154,1154,1154,0
20250103,092700,54332943,1154,1153,1154,1153,1727
20250103,092600,52341710,1153,1152,1153,1152,359
20250103,092500,51927899,1152,1152,1152,1152,2815
20250103,092400,48685019,1153,1153,1153,1153,0
20250103,092300,48685019,1153,1153,1153,1153,844
20250103,092200,47711887,1149,1149,1149,1149,500
20250103,092100,47137387,1153,1153,1153,1153,0
20250103,092000,47137387,1153,1153,1153,1153,0
20250103,091900,47137387,1153,1153,1153,1153,469
20250103,091800,46596630,1153,1153,1153,1153,0
20250103,091700,46596630,1153,1153,1153,1153,254
20250103,091600,46303768,1155,1149,1155,1149,2715
20250103,091500,43181593,1150,1145,1150,1141,3021
20250103,091400,39713672,1141,1141,1141,1141,1728
20250103,091300,37742024,1145,1143,1145,1140,352
20250103,091200,37339475,1143,1143,1143,1143,437
20250103,091100,36839984,1143,1143,1143,1143,2568
20250103,091000,33904760,1143,1142,1143,1142,1339
20250103,090900,32374983,1143,1143,1143,1143,9
20250103,090800,32364696,1141,1140,1141,1140,780
20250103,090700,31474922,1142,1139,1142,1139,1710
20250103,090600,29526426,1139,1140,1140,1139,4
20250103,090500,29521868,1136,1131,1136,1131,5008
20250103,090400,23844322,1133,1132,1133,1128,445
20250103,090300,23340567,1134,1133,1134,1133,1411
20250103,090200,21741829,1133,1133,1133,1133,2
20250103,090100,21739563,1127,1133,1133,1127,5694
20250103,090000,15306590,1130,1130,1145,1130,13543