KissMeData/043260/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,192800,161462297,1202,1202,1202,1202,1319
20250110,192700,161462297,1202,1202,1202,1202,0
20250110,192600,161462297,1202,1202,1202,1202,0
20250110,192500,161462297,1202,1202,1202,1202,0
20250110,192400,161462297,1202,1202,1202,1202,0
20250110,192300,161462297,1202,1202,1202,1202,0
20250110,192200,161462297,1202,1202,1202,1202,0
20250110,192100,161462297,1202,1202,1202,1202,0
20250110,192000,161462297,1202,1202,1202,1202,0
20250110,191900,161462297,1202,1202,1202,1202,0
20250110,191800,161462297,1202,1202,1202,1202,0
20250110,191700,161462297,1202,1202,1202,1202,0
20250110,191600,161462297,1202,1202,1202,1202,0
20250110,191500,161462297,1202,1202,1202,1202,0
20250110,191400,161462297,1202,1202,1202,1202,0
20250110,191300,161462297,1202,1202,1202,1202,0
20250110,191200,161462297,1202,1202,1202,1202,0
20250110,191100,161462297,1202,1202,1202,1202,0
20250110,191000,161462297,1202,1202,1202,1202,0
20250110,190900,161462297,1202,1202,1202,1202,0
20250110,190800,161462297,1202,1202,1202,1202,0
20250110,190700,161462297,1202,1202,1202,1202,0
20250110,190600,161462297,1202,1202,1202,1202,0
20250110,190500,161462297,1202,1202,1202,1202,0
20250110,190400,161462297,1202,1202,1202,1202,0
20250110,190300,161462297,1202,1202,1202,1202,0
20250110,190200,161462297,1202,1202,1202,1202,0
20250110,190100,161462297,1202,1202,1202,1202,0
20250110,190000,161462297,1202,1202,1202,1202,0
20250110,185900,161462297,1202,1202,1202,1202,0
20250110,185800,161462297,1202,1202,1202,1202,1319
20250110,185700,161462297,1202,1202,1202,1202,0
20250110,185600,161462297,1202,1202,1202,1202,0
20250110,185500,161462297,1202,1202,1202,1202,0
20250110,185400,161462297,1202,1202,1202,1202,0
20250110,185300,161462297,1202,1202,1202,1202,0
20250110,185200,161462297,1202,1202,1202,1202,0
20250110,185100,161462297,1202,1202,1202,1202,0
20250110,185000,161462297,1202,1202,1202,1202,0
20250110,184900,161462297,1202,1202,1202,1202,0
20250110,184800,161462297,1202,1202,1202,1202,0
20250110,184700,161462297,1202,1202,1202,1202,0
20250110,184600,161462297,1202,1202,1202,1202,0
20250110,184500,161462297,1202,1202,1202,1202,0
20250110,184400,161462297,1202,1202,1202,1202,0
20250110,184300,161462297,1202,1202,1202,1202,0
20250110,184200,161462297,1202,1202,1202,1202,0
20250110,184100,161462297,1202,1202,1202,1202,0
20250110,184000,161462297,1202,1202,1202,1202,0
20250110,183900,161462297,1202,1202,1202,1202,0
20250110,183800,161462297,1202,1202,1202,1202,0
20250110,183700,161462297,1202,1202,1202,1202,0
20250110,183600,161462297,1202,1202,1202,1202,0
20250110,183500,161462297,1202,1202,1202,1202,0
20250110,183400,161462297,1202,1202,1202,1202,0
20250110,183300,161462297,1202,1202,1202,1202,0
20250110,183200,161462297,1202,1202,1202,1202,0
20250110,183100,161462297,1202,1202,1202,1202,0
20250110,183000,161462297,1202,1202,1202,1202,0
20250110,182900,161462297,1202,1202,1202,1202,0
20250110,182800,161462297,1202,1202,1202,1202,1319
20250110,182700,161462297,1202,1202,1202,1202,0
20250110,182600,161462297,1202,1202,1202,1202,0
20250110,182500,161462297,1202,1202,1202,1202,0
20250110,182400,161462297,1202,1202,1202,1202,0
20250110,182300,161462297,1202,1202,1202,1202,0
20250110,182200,161462297,1202,1202,1202,1202,0
20250110,182100,161462297,1202,1202,1202,1202,0
20250110,182000,161462297,1202,1202,1202,1202,0
20250110,181900,161462297,1202,1202,1202,1202,0
20250110,181800,161462297,1202,1202,1202,1202,0
20250110,181700,161462297,1202,1202,1202,1202,0
20250110,181600,161462297,1202,1202,1202,1202,0
20250110,181500,161462297,1202,1202,1202,1202,0
20250110,181400,161462297,1202,1202,1202,1202,0
20250110,181300,161462297,1202,1202,1202,1202,0
20250110,181200,161462297,1202,1202,1202,1202,0
20250110,181100,161462297,1202,1202,1202,1202,0
20250110,181000,161462297,1202,1202,1202,1202,0
20250110,180900,161462297,1202,1202,1202,1202,0
20250110,180800,161462297,1202,1202,1202,1202,0
20250110,180700,161462297,1202,1202,1202,1202,0
20250110,180600,161462297,1202,1202,1202,1202,0
20250110,180500,161462297,1202,1202,1202,1202,0
20250110,180400,161462297,1202,1202,1202,1202,0
20250110,180300,161462297,1202,1202,1202,1202,0
20250110,180200,161462297,1202,1202,1202,1202,0
20250110,180100,161462297,1202,1202,1202,1202,0
20250110,180000,161462297,1202,1202,1202,1202,0
20250110,175900,161462297,1202,1202,1202,1202,0
20250110,175800,161462297,1202,1202,1202,1202,1319
20250110,175700,161462297,1202,1202,1202,1202,0
20250110,175600,161462297,1202,1202,1202,1202,0
20250110,175500,161462297,1202,1202,1202,1202,0
20250110,175400,161462297,1202,1202,1202,1202,0
20250110,175300,161462297,1202,1202,1202,1202,0
20250110,175200,161462297,1202,1202,1202,1202,0
20250110,175100,161462297,1202,1202,1202,1202,0
20250110,175000,161462297,1202,1202,1202,1202,0
20250110,174900,161462297,1202,1202,1202,1202,0
20250110,174800,161462297,1202,1202,1202,1202,0
20250110,174700,161462297,1202,1202,1202,1202,0
20250110,174600,161462297,1202,1202,1202,1202,0
20250110,174500,161462297,1202,1202,1202,1202,0
20250110,174400,161462297,1202,1202,1202,1202,0
20250110,174300,161462297,1202,1202,1202,1202,0
20250110,174200,161462297,1202,1202,1202,1202,0
20250110,174100,161462297,1202,1202,1202,1202,0
20250110,174000,161462297,1202,1202,1202,1202,0
20250110,173900,161462297,1202,1202,1202,1202,0
20250110,173800,161462297,1202,1202,1202,1202,0
20250110,173700,161462297,1202,1202,1202,1202,0
20250110,173600,161462297,1202,1202,1202,1202,0
20250110,173500,161462297,1202,1202,1202,1202,0
20250110,173400,161462297,1202,1202,1202,1202,0
20250110,173300,161462297,1202,1202,1202,1202,0
20250110,173200,161462297,1202,1202,1202,1202,0
20250110,173100,161462297,1202,1202,1202,1202,0
20250110,173000,161462297,1202,1202,1202,1202,0
20250110,172900,161462297,1202,1202,1202,1202,0
20250110,172800,161462297,1202,1202,1202,1202,1319
20250110,172700,161462297,1202,1202,1202,1202,0
20250110,172600,161462297,1202,1202,1202,1202,0
20250110,172500,161462297,1202,1202,1202,1202,0
20250110,172400,161462297,1202,1202,1202,1202,0
20250110,172300,161462297,1202,1202,1202,1202,0
20250110,172200,161462297,1202,1202,1202,1202,0
20250110,172100,161462297,1202,1202,1202,1202,0
20250110,172000,161462297,1202,1202,1202,1202,0
20250110,171900,161462297,1202,1202,1202,1202,0
20250110,171800,161462297,1202,1202,1202,1202,0
20250110,171700,161462297,1202,1202,1202,1202,0
20250110,171600,161462297,1202,1202,1202,1202,0
20250110,171500,161462297,1202,1202,1202,1202,0
20250110,171400,161462297,1202,1202,1202,1202,0
20250110,171300,161462297,1202,1202,1202,1202,0
20250110,171200,161462297,1202,1202,1202,1202,0
20250110,171100,161462297,1202,1202,1202,1202,0
20250110,171000,161462297,1202,1202,1202,1202,0
20250110,170900,161462297,1202,1202,1202,1202,0
20250110,170800,161462297,1202,1202,1202,1202,0
20250110,170700,161462297,1202,1202,1202,1202,0
20250110,170600,161462297,1202,1202,1202,1202,0
20250110,170500,161462297,1202,1202,1202,1202,0
20250110,170400,161462297,1202,1202,1202,1202,0
20250110,170300,161462297,1202,1202,1202,1202,0
20250110,170200,161462297,1202,1202,1202,1202,0
20250110,170100,161462297,1202,1202,1202,1202,0
20250110,170000,161462297,1202,1202,1202,1202,0
20250110,165900,161462297,1202,1202,1202,1202,0
20250110,165800,161462297,1202,1202,1202,1202,1319
20250110,165700,161462297,1202,1202,1202,1202,0
20250110,165600,161462297,1202,1202,1202,1202,0
20250110,165500,161462297,1202,1202,1202,1202,0
20250110,165400,161462297,1202,1202,1202,1202,0
20250110,165300,161462297,1202,1202,1202,1202,0
20250110,165200,161462297,1202,1202,1202,1202,0
20250110,165100,161462297,1202,1202,1202,1202,0
20250110,165000,161462297,1202,1202,1202,1202,0
20250110,164900,161462297,1202,1202,1202,1202,0
20250110,164800,161462297,1202,1202,1202,1202,0
20250110,164700,161462297,1202,1202,1202,1202,0
20250110,164600,161462297,1202,1202,1202,1202,0
20250110,164500,161462297,1202,1202,1202,1202,0
20250110,164400,161462297,1202,1202,1202,1202,0
20250110,164300,161462297,1202,1202,1202,1202,0
20250110,164200,161462297,1202,1202,1202,1202,0
20250110,164100,161462297,1202,1202,1202,1202,0
20250110,164000,161462297,1202,1202,1202,1202,0
20250110,163900,161462297,1202,1202,1202,1202,0
20250110,163800,161462297,1202,1202,1202,1202,0
20250110,163700,161462297,1202,1202,1202,1202,0
20250110,163600,161462297,1202,1202,1202,1202,0
20250110,163500,161462297,1202,1202,1202,1202,0
20250110,163400,161462297,1202,1202,1202,1202,0
20250110,163300,161462297,1202,1202,1202,1202,0
20250110,163200,161462297,1202,1202,1202,1202,0
20250110,163100,161462297,1202,1202,1202,1202,0
20250110,163000,161462297,1202,1202,1202,1202,0
20250110,162900,161462297,1202,1202,1202,1202,0
20250110,162800,161462297,1202,1202,1202,1202,1319
20250110,162700,161462297,1202,1202,1202,1202,0
20250110,162600,161462297,1202,1202,1202,1202,0
20250110,162500,161462297,1202,1202,1202,1202,0
20250110,162400,161462297,1202,1202,1202,1202,0
20250110,162300,161462297,1202,1202,1202,1202,0
20250110,162200,161462297,1202,1202,1202,1202,0
20250110,162100,161462297,1202,1202,1202,1202,0
20250110,162000,161462297,1202,1202,1202,1202,0
20250110,161900,161462297,1202,1202,1202,1202,0
20250110,161800,161462297,1202,1202,1202,1202,0
20250110,161700,161462297,1202,1202,1202,1202,0
20250110,161600,161462297,1202,1202,1202,1202,0
20250110,161500,161462297,1202,1202,1202,1202,0
20250110,161400,161462297,1202,1202,1202,1202,0
20250110,161300,161462297,1202,1202,1202,1202,0
20250110,161200,161462297,1202,1202,1202,1202,0
20250110,161100,161462297,1202,1202,1202,1202,0
20250110,161000,161462297,1202,1202,1202,1202,0
20250110,160900,161462297,1202,1202,1202,1202,0
20250110,160800,161462297,1202,1202,1202,1202,0
20250110,160700,161462297,1202,1202,1202,1202,0
20250110,160600,161462297,1202,1202,1202,1202,0
20250110,160500,161462297,1202,1202,1202,1202,0
20250110,160400,161462297,1202,1202,1202,1202,0
20250110,160300,161462297,1202,1202,1202,1202,0
20250110,160200,161462297,1202,1202,1202,1202,0
20250110,160100,161462297,1202,1202,1202,1202,0
20250110,160000,161462297,1202,1202,1202,1202,0
20250110,155900,161462297,1202,1202,1202,1202,0
20250110,155800,161462297,1202,1202,1202,1202,1319
20250110,155700,161462297,1202,1202,1202,1202,0
20250110,155600,161462297,1202,1202,1202,1202,0
20250110,155500,161462297,1202,1202,1202,1202,0
20250110,155400,161462297,1202,1202,1202,1202,0
20250110,155300,161462297,1202,1202,1202,1202,0
20250110,155200,161462297,1202,1202,1202,1202,0
20250110,155100,161462297,1202,1202,1202,1202,0
20250110,155000,161462297,1202,1202,1202,1202,0
20250110,154900,161462297,1202,1202,1202,1202,0
20250110,154800,161462297,1202,1202,1202,1202,0
20250110,154700,161462297,1202,1202,1202,1202,0
20250110,154600,161462297,1202,1202,1202,1202,0
20250110,154500,161462297,1202,1202,1202,1202,0
20250110,154400,161462297,1202,1202,1202,1202,0
20250110,154300,161462297,1202,1202,1202,1202,0
20250110,154200,161462297,1202,1202,1202,1202,0
20250110,154100,161462297,1202,1202,1202,1202,0
20250110,154000,161462297,1202,1202,1202,1202,0
20250110,153900,161462297,1202,1202,1202,1202,0
20250110,153800,161462297,1202,1202,1202,1202,0
20250110,153700,161462297,1202,1202,1202,1202,0
20250110,153600,161462297,1202,1202,1202,1202,0
20250110,153500,161462297,1202,1202,1202,1202,0
20250110,153400,161462297,1202,1202,1202,1202,0
20250110,153300,161462297,1202,1202,1202,1202,0
20250110,153200,161462297,1202,1202,1202,1202,0
20250110,153100,161462297,1202,1202,1202,1202,0
20250110,153000,161462297,1202,1202,1202,1202,1319
20250110,152900,159876859,1203,1203,1203,1203,0
20250110,152800,159876859,1203,1203,1203,1203,0
20250110,152700,159876859,1203,1203,1203,1203,0
20250110,152600,159876859,1203,1203,1203,1203,0
20250110,152500,159876859,1203,1203,1203,1203,0
20250110,152400,159876859,1203,1203,1203,1203,0
20250110,152300,159876859,1203,1203,1203,1203,0
20250110,152200,159876859,1203,1203,1203,1203,0
20250110,152100,159876859,1203,1203,1203,1203,0
20250110,152000,159876859,1203,1203,1203,1203,0
20250110,151900,159876859,1203,1203,1203,1203,2
20250110,151800,159874453,1203,1203,1203,1203,0
20250110,151700,159874453,1203,1202,1203,1201,166
20250110,151600,159675018,1202,1202,1202,1202,0
20250110,151500,159675018,1202,1202,1202,1202,184
20250110,151400,159453850,1202,1202,1202,1202,12
20250110,151300,159439426,1202,1201,1202,1201,943
20250110,151200,158306880,1200,1200,1200,1200,50
20250110,151100,158246880,1201,1201,1201,1201,19
20250110,151000,158224061,1201,1201,1201,1201,83
20250110,150900,158124378,1201,1201,1201,1201,3
20250110,150800,158120775,1200,1200,1200,1200,4
20250110,150700,158115975,1201,1201,1201,1201,1
20250110,150600,158114774,1200,1200,1200,1200,348
20250110,150500,157697174,1199,1199,1199,1199,10
20250110,150400,157685184,1200,1200,1200,1200,206
20250110,150300,157437984,1200,1200,1200,1200,0
20250110,150200,157437984,1200,1201,1201,1200,1269
20250110,150100,155915105,1202,1202,1202,1202,0
20250110,150000,155915105,1202,1202,1202,1202,0
20250110,145900,155915105,1202,1201,1202,1201,52
20250110,145800,155852651,1202,1202,1202,1202,2
20250110,145700,155850247,1201,1201,1201,1201,50
20250110,145600,155790197,1202,1202,1202,1202,0
20250110,145500,155790197,1202,1203,1203,1202,98
20250110,145400,155672397,1203,1203,1203,1203,0
20250110,145300,155672397,1203,1203,1203,1203,0
20250110,145200,155672397,1203,1203,1203,1203,112
20250110,145100,155537661,1203,1203,1203,1203,0
20250110,145000,155537661,1203,1202,1203,1202,3
20250110,144900,155534053,1203,1203,1203,1202,15
20250110,144800,155516018,1202,1202,1202,1202,6
20250110,144700,155508806,1202,1202,1202,1202,0
20250110,144600,155508806,1202,1202,1202,1202,91
20250110,144500,155399424,1203,1203,1203,1203,1294
20250110,144400,153842742,1201,1201,1201,1201,94
20250110,144300,153729848,1202,1201,1203,1201,1509
20250110,144200,151914553,1203,1203,1203,1203,0
20250110,144100,151914553,1203,1202,1203,1202,77
20250110,144000,151821994,1202,1202,1202,1202,2
20250110,143900,151819590,1202,1202,1202,1202,0
20250110,143800,151819590,1202,1202,1202,1202,147
20250110,143700,151642896,1202,1202,1202,1202,0
20250110,143600,151642896,1202,1202,1202,1202,69
20250110,143500,151559958,1202,1202,1202,1202,22
20250110,143400,151533514,1202,1202,1202,1202,0
20250110,143300,151533514,1202,1202,1202,1202,477
20250110,143200,150960160,1202,1202,1202,1202,0
20250110,143100,150960160,1202,1202,1202,1202,0
20250110,143000,150960160,1202,1202,1202,1202,0
20250110,142900,150960160,1202,1202,1202,1202,2
20250110,142800,150957756,1200,1200,1200,1200,0
20250110,142700,150957756,1200,1200,1200,1200,0
20250110,142600,150957756,1200,1200,1200,1200,5
20250110,142500,150951756,1200,1200,1200,1200,3
20250110,142400,150948156,1200,1200,1200,1200,457
20250110,142300,150399756,1202,1200,1202,1200,54
20250110,142200,150334936,1200,1200,1200,1200,0
20250110,142100,150334936,1200,1200,1200,1200,300
20250110,142000,149974936,1202,1202,1202,1202,0
20250110,141900,149974936,1202,1202,1202,1202,10
20250110,141800,149962916,1202,1202,1202,1202,2
20250110,141700,149960512,1201,1201,1201,1201,288
20250110,141600,149614624,1201,1200,1201,1200,1681
20250110,141500,147597224,1202,1202,1202,1202,1
20250110,141400,147596022,1200,1200,1200,1200,883
20250110,141300,146536422,1202,1202,1202,1202,0
20250110,141200,146536422,1202,1202,1202,1202,0
20250110,141100,146536422,1202,1202,1202,1202,0
20250110,141000,146536422,1202,1201,1202,1200,169
20250110,140900,146333610,1202,1202,1202,1202,17
20250110,140800,146313176,1203,1203,1203,1203,0
20250110,140700,146313176,1203,1203,1203,1203,0
20250110,140600,146313176,1203,1203,1203,1203,0
20250110,140500,146313176,1203,1203,1203,1203,0
20250110,140400,146313176,1203,1203,1203,1203,0
20250110,140300,146313176,1203,1203,1203,1203,9
20250110,140200,146302349,1203,1203,1203,1203,0
20250110,140100,146302349,1203,1203,1203,1203,0
20250110,140000,146302349,1203,1203,1203,1203,5
20250110,135900,146296334,1203,1203,1203,1203,0
20250110,135800,146296334,1203,1203,1203,1203,0
20250110,135700,146296334,1203,1203,1203,1203,0
20250110,135600,146296334,1203,1203,1203,1203,7
20250110,135500,146287913,1203,1203,1203,1203,1014
20250110,135400,145068071,1203,1203,1203,1203,0
20250110,135300,145068071,1203,1201,1203,1201,7414
20250110,135200,136156406,1201,1201,1201,1201,0
20250110,135100,136156406,1201,1201,1201,1201,0
20250110,135000,136156406,1201,1201,1201,1201,0
20250110,134900,136156406,1201,1201,1201,1201,0
20250110,134800,136156406,1201,1201,1201,1201,0
20250110,134700,136156406,1201,1201,1201,1201,1
20250110,134600,136155205,1201,1199,1201,1197,1191
20250110,134500,134728955,1201,1201,1201,1201,0
20250110,134400,134728955,1201,1201,1201,1201,0
20250110,134300,134728955,1201,1201,1201,1201,0
20250110,134200,134728955,1201,1201,1201,1201,0
20250110,134100,134728955,1201,1201,1201,1201,0
20250110,134000,134728955,1201,1201,1201,1201,0
20250110,133900,134728955,1201,1201,1201,1201,0
20250110,133800,134728955,1201,1201,1201,1201,0
20250110,133700,134728955,1201,1201,1201,1201,0
20250110,133600,134728955,1201,1201,1201,1201,0
20250110,133500,134728955,1201,1201,1201,1201,0
20250110,133400,134728955,1201,1201,1201,1201,50
20250110,133300,134668905,1201,1201,1201,1201,1
20250110,133200,134667704,1201,1201,1201,1201,0
20250110,133100,134667704,1201,1201,1201,1201,0
20250110,133000,134667704,1201,1201,1201,1201,0
20250110,132900,134667704,1201,1201,1201,1200,1804
20250110,132800,132501102,1197,1197,1197,1197,2000
20250110,132700,130107102,1197,1197,1197,1197,524
20250110,132600,129479874,1200,1200,1200,1200,10
20250110,132500,129467874,1197,1198,1198,1197,12662
20250110,132400,114311298,1198,1198,1198,1198,0
20250110,132300,114311298,1198,1198,1198,1198,1
20250110,132200,114310100,1200,1200,1200,1200,0
20250110,132100,114310100,1200,1200,1200,1200,50
20250110,132000,114250100,1200,1200,1200,1200,2
20250110,131900,114247700,1197,1198,1198,1197,3000
20250110,131800,110654879,1200,1200,1200,1200,0
20250110,131700,110654879,1200,1200,1200,1200,0
20250110,131600,110654879,1200,1200,1200,1200,0
20250110,131500,110654879,1200,1200,1200,1200,1
20250110,131400,110653679,1200,1200,1200,1200,0
20250110,131300,110653679,1200,1200,1200,1200,0
20250110,131200,110653679,1200,1200,1200,1200,5
20250110,131100,110647679,1200,1200,1200,1200,8
20250110,131000,110638079,1201,1201,1201,1201,0
20250110,130900,110638079,1201,1201,1201,1201,0
20250110,130800,110638079,1201,1201,1201,1201,100
20250110,130700,110517979,1199,1199,1199,1199,0
20250110,130600,110517979,1199,1199,1199,1199,0
20250110,130500,110517979,1199,1199,1199,1199,0
20250110,130400,110517979,1199,1199,1199,1199,0
20250110,130300,110517979,1199,1199,1199,1199,0
20250110,130200,110517979,1199,1199,1199,1199,166
20250110,130100,110318945,1201,1201,1201,1201,0
20250110,130000,110318945,1201,1201,1201,1201,0
20250110,125900,110318945,1201,1201,1201,1201,1
20250110,125800,110317744,1200,1200,1200,1200,0
20250110,125700,110317744,1200,1200,1200,1200,365
20250110,125600,109879744,1200,1200,1200,1200,1
20250110,125500,109878544,1201,1201,1201,1201,6
20250110,125400,109871338,1200,1200,1200,1200,300
20250110,125300,109511338,1200,1200,1200,1200,0
20250110,125200,109511338,1200,1200,1200,1200,0
20250110,125100,109511338,1200,1200,1200,1200,6
20250110,125000,109504138,1201,1202,1202,1201,5
20250110,124900,109498132,1201,1202,1202,1200,50
20250110,124800,109438120,1201,1201,1201,1201,990
20250110,124700,108249130,1201,1201,1201,1201,0
20250110,124600,108249130,1201,1201,1201,1201,0
20250110,124500,108249130,1201,1201,1201,1201,0
20250110,124400,108249130,1201,1201,1201,1201,6
20250110,124300,108241924,1201,1200,1201,1200,25
20250110,124200,108211923,1200,1200,1200,1200,36
20250110,124100,108168723,1200,1200,1200,1200,8
20250110,124000,108159123,1201,1201,1201,1201,0
20250110,123900,108159123,1201,1200,1201,1200,922
20250110,123800,107052721,1200,1200,1200,1200,5000
20250110,123700,101052721,1200,1200,1200,1200,1001
20250110,123600,99851521,1199,1199,1199,1199,0
20250110,123500,99851521,1199,1199,1199,1199,1
20250110,123400,99850322,1198,1199,1199,1198,132
20250110,123300,99692065,1200,1200,1200,1200,0
20250110,123200,99692065,1200,1200,1200,1200,78
20250110,123100,99598465,1200,1200,1200,1200,1
20250110,123000,99597265,1199,1199,1199,1199,0
20250110,122900,99597265,1199,1200,1200,1199,37
20250110,122800,99552899,1202,1202,1202,1202,0
20250110,122700,99552899,1202,1202,1202,1202,0
20250110,122600,99552899,1202,1202,1202,1202,1
20250110,122500,99551697,1202,1202,1202,1202,0
20250110,122400,99551697,1202,1202,1202,1202,0
20250110,122300,99551697,1202,1202,1202,1202,0
20250110,122200,99551697,1202,1202,1202,1202,0
20250110,122100,99551697,1202,1202,1202,1202,0
20250110,122000,99551697,1202,1202,1202,1202,0
20250110,121900,99551697,1202,1202,1202,1202,50
20250110,121800,99491597,1202,1202,1202,1202,0
20250110,121700,99491597,1202,1202,1202,1202,0
20250110,121600,99491597,1202,1202,1202,1202,3
20250110,121500,99487991,1202,1202,1202,1202,3
20250110,121400,99484385,1198,1198,1198,1198,10
20250110,121300,99472405,1202,1202,1202,1202,5
20250110,121200,99466395,1202,1202,1202,1202,0
20250110,121100,99466395,1202,1202,1202,1202,0
20250110,121000,99466395,1202,1202,1202,1202,4
20250110,120900,99461587,1198,1198,1198,1198,0
20250110,120800,99461587,1198,1199,1199,1198,2000
20250110,120700,97064754,1202,1202,1202,1202,0
20250110,120600,97064754,1202,1202,1202,1202,0
20250110,120500,97064754,1202,1202,1202,1202,0
20250110,120400,97064754,1202,1202,1202,1202,0
20250110,120300,97064754,1202,1202,1202,1202,0
20250110,120200,97064754,1202,1202,1202,1202,0
20250110,120100,97064754,1202,1202,1202,1202,0
20250110,120000,97064754,1202,1202,1202,1202,0
20250110,115900,97064754,1202,1202,1202,1202,0
20250110,115800,97064754,1202,1202,1202,1202,0
20250110,115700,97064754,1202,1202,1202,1202,0
20250110,115600,97064754,1202,1202,1202,1202,0
20250110,115500,97064754,1202,1202,1202,1202,0
20250110,115400,97064754,1202,1202,1202,1202,0
20250110,115300,97064754,1202,1202,1202,1202,0
20250110,115200,97064754,1202,1202,1202,1202,0
20250110,115100,97064754,1202,1202,1202,1202,0
20250110,115000,97064754,1202,1202,1202,1202,0
20250110,114900,97064754,1202,1202,1202,1202,1
20250110,114800,97063552,1199,1199,1199,1199,0
20250110,114700,97063552,1199,1199,1199,1199,0
20250110,114600,97063552,1199,1199,1199,1199,0
20250110,114500,97063552,1199,1199,1199,1199,0
20250110,114400,97063552,1199,1199,1199,1199,0
20250110,114300,97063552,1199,1200,1200,1199,443
20250110,114200,96531960,1202,1202,1202,1202,0
20250110,114100,96531960,1202,1202,1202,1202,0
20250110,114000,96531960,1202,1202,1202,1202,0
20250110,113900,96531960,1202,1202,1202,1202,0
20250110,113800,96531960,1202,1202,1202,1202,0
20250110,113700,96531960,1202,1202,1202,1202,0
20250110,113600,96531960,1202,1202,1202,1202,2
20250110,113500,96529556,1202,1202,1202,1202,2
20250110,113400,96527152,1201,1202,1202,1201,1034
20250110,113300,95284286,1203,1203,1203,1203,0
20250110,113200,95284286,1203,1203,1203,1203,0
20250110,113100,95284286,1203,1203,1203,1203,0
20250110,113000,95284286,1203,1203,1203,1203,324
20250110,112900,94894514,1204,1201,1204,1201,2922
20250110,112800,91383558,1200,1199,1200,1199,2500
20250110,112700,88384058,1198,1198,1198,1198,0
20250110,112600,88384058,1198,1198,1198,1198,10
20250110,112500,88372078,1197,1197,1197,1197,0
20250110,112400,88372078,1197,1197,1197,1197,20
20250110,112300,88348138,1198,1198,1198,1198,0
20250110,112200,88348138,1198,1198,1198,1198,0
20250110,112100,88348138,1198,1198,1198,1198,0
20250110,112000,88348138,1198,1198,1198,1198,0
20250110,111900,88348138,1198,1198,1198,1198,0
20250110,111800,88348138,1198,1198,1198,1198,0
20250110,111700,88348138,1198,1198,1198,1198,0
20250110,111600,88348138,1198,1198,1198,1198,229
20250110,111500,88073796,1199,1199,1199,1199,3025
20250110,111400,84446821,1198,1197,1198,1197,495
20250110,111300,83854302,1197,1197,1197,1197,0
20250110,111200,83854302,1197,1197,1197,1197,0
20250110,111100,83854302,1197,1197,1197,1197,0
20250110,111000,83854302,1197,1197,1197,1197,0
20250110,110900,83854302,1197,1197,1197,1197,20
20250110,110800,83830362,1197,1197,1197,1197,20
20250110,110700,83806422,1197,1197,1197,1197,0
20250110,110600,83806422,1197,1197,1197,1197,0
20250110,110500,83806422,1197,1197,1197,1197,0
20250110,110400,83806422,1197,1197,1197,1197,10
20250110,110300,83794452,1199,1199,1199,1199,0
20250110,110200,83794452,1199,1199,1199,1199,58
20250110,110100,83724910,1199,1199,1199,1199,0
20250110,110000,83724910,1199,1199,1199,1199,0
20250110,105900,83724910,1199,1199,1199,1199,0
20250110,105800,83724910,1199,1199,1199,1199,1
20250110,105700,83723711,1196,1196,1196,1196,28
20250110,105600,83690223,1199,1199,1199,1199,1
20250110,105500,83689024,1196,1196,1196,1196,0
20250110,105400,83689024,1196,1197,1197,1196,1000
20250110,105300,82492819,1197,1197,1197,1197,0
20250110,105200,82492819,1197,1197,1197,1197,0
20250110,105100,82492819,1197,1197,1197,1197,4
20250110,105000,82488031,1198,1199,1199,1198,167
20250110,104900,82287949,1199,1199,1199,1199,0
20250110,104800,82287949,1199,1199,1199,1199,0
20250110,104700,82287949,1199,1199,1199,1199,20
20250110,104600,82263969,1199,1199,1199,1199,0
20250110,104500,82263969,1199,1199,1199,1199,0
20250110,104400,82263969,1199,1199,1199,1199,0
20250110,104300,82263969,1199,1199,1199,1199,121
20250110,104200,82118890,1199,1199,1199,1199,3
20250110,104100,82115293,1199,1199,1199,1199,0
20250110,104000,82115293,1199,1199,1199,1199,10
20250110,103900,82103303,1199,1199,1199,1199,0
20250110,103800,82103303,1199,1201,1201,1199,162
20250110,103700,81909063,1199,1199,1199,1199,0
20250110,103600,81909063,1199,1199,1199,1199,30
20250110,103500,81873093,1201,1201,1201,1201,0
20250110,103400,81873093,1201,1201,1201,1201,0
20250110,103300,81873093,1201,1201,1201,1201,0
20250110,103200,81873093,1201,1201,1201,1201,0
20250110,103100,81873093,1201,1201,1201,1201,0
20250110,103000,81873093,1201,1201,1201,1201,0
20250110,102900,81873093,1201,1199,1201,1199,2734
20250110,102800,78590566,1200,1200,1200,1200,15
20250110,102700,78572566,1199,1199,1199,1199,0
20250110,102600,78572566,1199,1199,1199,1199,927
20250110,102500,77461093,1199,1199,1199,1199,0
20250110,102400,77461093,1199,1199,1199,1199,0
20250110,102300,77461093,1199,1199,1199,1199,501
20250110,102200,76860394,1199,1199,1199,1199,0
20250110,102100,76860394,1199,1199,1199,1199,0
20250110,102000,76860394,1199,1199,1199,1199,1
20250110,101900,76859195,1195,1197,1197,1195,3232
20250110,101800,72990953,1197,1197,1197,1197,402
20250110,101700,72509759,1199,1199,1199,1199,0
20250110,101600,72509759,1199,1199,1199,1199,0
20250110,101500,72509759,1199,1199,1199,1199,0
20250110,101400,72509759,1199,1199,1199,1199,0
20250110,101300,72509759,1199,1199,1199,1199,0
20250110,101200,72509759,1199,1199,1199,1199,0
20250110,101100,72509759,1199,1199,1199,1199,0
20250110,101000,72509759,1199,1194,1199,1194,2346
20250110,100900,69708630,1194,1194,1194,1194,0
20250110,100800,69708630,1194,1194,1194,1194,0
20250110,100700,69708630,1194,1196,1196,1194,300
20250110,100600,69350416,1199,1199,1199,1199,117
20250110,100500,69210133,1199,1199,1199,1199,0
20250110,100400,69210133,1199,1199,1199,1199,0
20250110,100300,69210133,1199,1199,1199,1199,116
20250110,100200,69071049,1199,1199,1199,1199,0
20250110,100100,69071049,1199,1199,1199,1199,0
20250110,100000,69071049,1199,1194,1199,1194,1001
20250110,095900,67875850,1194,1194,1194,1194,3000
20250110,095800,64293850,1194,1195,1195,1194,755
20250110,095700,63392378,1199,1199,1199,1199,2347
20250110,095600,60578325,1199,1196,1199,1194,13010
20250110,095500,45034440,1195,1195,1195,1195,0
20250110,095400,45034440,1195,1195,1195,1195,0
20250110,095300,45034440,1195,1196,1196,1195,2075
20250110,095200,42554144,1199,1199,1199,1199,0
20250110,095100,42554144,1199,1199,1199,1199,0
20250110,095000,42554144,1199,1199,1199,1199,0
20250110,094900,42554144,1199,1199,1199,1199,2
20250110,094800,42551746,1196,1196,1196,1196,0
20250110,094700,42551746,1196,1196,1196,1196,0
20250110,094600,42551746,1196,1196,1196,1196,1
20250110,094500,42550550,1196,1197,1197,1196,368
20250110,094400,42110401,1199,1199,1199,1199,21
20250110,094300,42085222,1201,1201,1201,1201,1
20250110,094200,42084021,1198,1198,1198,1198,0
20250110,094100,42084021,1198,1198,1198,1198,0
20250110,094000,42084021,1198,1199,1199,1198,2999
20250110,093900,38490340,1202,1199,1202,1199,357
20250110,093800,38062291,1199,1199,1199,1199,0
20250110,093700,38062291,1199,1199,1199,1199,16
20250110,093600,38043107,1199,1199,1199,1199,0
20250110,093500,38043107,1199,1199,1199,1199,0
20250110,093400,38043107,1199,1199,1199,1199,179
20250110,093300,37828486,1200,1200,1200,1200,0
20250110,093200,37828486,1200,1200,1200,1200,1261
20250110,093100,36315286,1200,1200,1200,1200,691
20250110,093000,35486086,1203,1203,1203,1203,0
20250110,092900,35486086,1203,1203,1203,1203,0
20250110,092800,35486086,1203,1203,1203,1203,1001
20250110,092700,34281883,1198,1198,1198,1198,0
20250110,092600,34281883,1198,1198,1198,1198,2500
20250110,092500,31286883,1203,1203,1203,1203,0
20250110,092400,31286883,1203,1203,1203,1203,0
20250110,092300,31286883,1203,1203,1203,1203,176
20250110,092200,31075155,1203,1203,1203,1203,518
20250110,092100,30452001,1201,1201,1201,1201,0
20250110,092000,30452001,1201,1201,1201,1201,0
20250110,091900,30452001,1201,1201,1201,1201,392
20250110,091800,29981209,1204,1204,1204,1204,0
20250110,091700,29981209,1204,1204,1204,1204,0
20250110,091600,29981209,1204,1204,1204,1204,301
20250110,091500,29618805,1204,1204,1204,1204,230
20250110,091400,29341885,1204,1204,1204,1204,0
20250110,091300,29341885,1204,1204,1204,1204,239
20250110,091200,29054129,1204,1204,1204,1204,2
20250110,091100,29051721,1203,1200,1203,1200,10745
20250110,091000,16143295,1201,1201,1201,1201,0
20250110,090900,16143295,1201,1199,1201,1199,2362
20250110,090800,13309393,1200,1200,1200,1200,0
20250110,090700,13309393,1200,1200,1200,1200,0
20250110,090600,13309393,1200,1200,1200,1200,0
20250110,090500,13309393,1200,1200,1200,1200,163
20250110,090400,13113793,1195,1195,1195,1195,0
20250110,090300,13113793,1195,1195,1195,1195,1000
20250110,090200,11918793,1202,1202,1202,1202,0
20250110,090100,11918793,1202,1197,1202,1196,7208
20250110,090000,3293010,1203,1203,1203,1197,2738