KissMeData/043260/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,192800,334412691,1240,1240,1240,1240,3757
20250116,192700,334412691,1240,1240,1240,1240,0
20250116,192600,334412691,1240,1240,1240,1240,0
20250116,192500,334412691,1240,1240,1240,1240,0
20250116,192400,334412691,1240,1240,1240,1240,0
20250116,192300,334412691,1240,1240,1240,1240,0
20250116,192200,334412691,1240,1240,1240,1240,0
20250116,192100,334412691,1240,1240,1240,1240,0
20250116,192000,334412691,1240,1240,1240,1240,0
20250116,191900,334412691,1240,1240,1240,1240,0
20250116,191800,334412691,1240,1240,1240,1240,0
20250116,191700,334412691,1240,1240,1240,1240,0
20250116,191600,334412691,1240,1240,1240,1240,0
20250116,191500,334412691,1240,1240,1240,1240,0
20250116,191400,334412691,1240,1240,1240,1240,0
20250116,191300,334412691,1240,1240,1240,1240,0
20250116,191200,334412691,1240,1240,1240,1240,0
20250116,191100,334412691,1240,1240,1240,1240,0
20250116,191000,334412691,1240,1240,1240,1240,0
20250116,190900,334412691,1240,1240,1240,1240,0
20250116,190800,334412691,1240,1240,1240,1240,0
20250116,190700,334412691,1240,1240,1240,1240,0
20250116,190600,334412691,1240,1240,1240,1240,0
20250116,190500,334412691,1240,1240,1240,1240,0
20250116,190400,334412691,1240,1240,1240,1240,0
20250116,190300,334412691,1240,1240,1240,1240,0
20250116,190200,334412691,1240,1240,1240,1240,0
20250116,190100,334412691,1240,1240,1240,1240,0
20250116,190000,334412691,1240,1240,1240,1240,0
20250116,185900,334412691,1240,1240,1240,1240,0
20250116,185800,334412691,1240,1240,1240,1240,3757
20250116,185700,334412691,1240,1240,1240,1240,0
20250116,185600,334412691,1240,1240,1240,1240,0
20250116,185500,334412691,1240,1240,1240,1240,0
20250116,185400,334412691,1240,1240,1240,1240,0
20250116,185300,334412691,1240,1240,1240,1240,0
20250116,185200,334412691,1240,1240,1240,1240,0
20250116,185100,334412691,1240,1240,1240,1240,0
20250116,185000,334412691,1240,1240,1240,1240,0
20250116,184900,334412691,1240,1240,1240,1240,0
20250116,184800,334412691,1240,1240,1240,1240,0
20250116,184700,334412691,1240,1240,1240,1240,0
20250116,184600,334412691,1240,1240,1240,1240,0
20250116,184500,334412691,1240,1240,1240,1240,0
20250116,184400,334412691,1240,1240,1240,1240,0
20250116,184300,334412691,1240,1240,1240,1240,0
20250116,184200,334412691,1240,1240,1240,1240,0
20250116,184100,334412691,1240,1240,1240,1240,0
20250116,184000,334412691,1240,1240,1240,1240,0
20250116,183900,334412691,1240,1240,1240,1240,0
20250116,183800,334412691,1240,1240,1240,1240,0
20250116,183700,334412691,1240,1240,1240,1240,0
20250116,183600,334412691,1240,1240,1240,1240,0
20250116,183500,334412691,1240,1240,1240,1240,0
20250116,183400,334412691,1240,1240,1240,1240,0
20250116,183300,334412691,1240,1240,1240,1240,0
20250116,183200,334412691,1240,1240,1240,1240,0
20250116,183100,334412691,1240,1240,1240,1240,0
20250116,183000,334412691,1240,1240,1240,1240,0
20250116,182900,334412691,1240,1240,1240,1240,0
20250116,182800,334412691,1240,1240,1240,1240,3757
20250116,182700,334412691,1240,1240,1240,1240,0
20250116,182600,334412691,1240,1240,1240,1240,0
20250116,182500,334412691,1240,1240,1240,1240,0
20250116,182400,334412691,1240,1240,1240,1240,0
20250116,182300,334412691,1240,1240,1240,1240,0
20250116,182200,334412691,1240,1240,1240,1240,0
20250116,182100,334412691,1240,1240,1240,1240,0
20250116,182000,334412691,1240,1240,1240,1240,0
20250116,181900,334412691,1240,1240,1240,1240,0
20250116,181800,334412691,1240,1240,1240,1240,0
20250116,181700,334412691,1240,1240,1240,1240,0
20250116,181600,334412691,1240,1240,1240,1240,0
20250116,181500,334412691,1240,1240,1240,1240,0
20250116,181400,334412691,1240,1240,1240,1240,0
20250116,181300,334412691,1240,1240,1240,1240,0
20250116,181200,334412691,1240,1240,1240,1240,0
20250116,181100,334412691,1240,1240,1240,1240,0
20250116,181000,334412691,1240,1240,1240,1240,0
20250116,180900,334412691,1240,1240,1240,1240,0
20250116,180800,334412691,1240,1240,1240,1240,0
20250116,180700,334412691,1240,1240,1240,1240,0
20250116,180600,334412691,1240,1240,1240,1240,0
20250116,180500,334412691,1240,1240,1240,1240,0
20250116,180400,334412691,1240,1240,1240,1240,0
20250116,180300,334412691,1240,1240,1240,1240,0
20250116,180200,334412691,1240,1240,1240,1240,0
20250116,180100,334412691,1240,1240,1240,1240,0
20250116,180000,334412691,1240,1240,1240,1240,0
20250116,175900,334412691,1240,1240,1240,1240,0
20250116,175800,334412691,1240,1240,1240,1240,3757
20250116,175700,334412691,1240,1240,1240,1240,0
20250116,175600,334412691,1240,1240,1240,1240,0
20250116,175500,334412691,1240,1240,1240,1240,0
20250116,175400,334412691,1240,1240,1240,1240,0
20250116,175300,334412691,1240,1240,1240,1240,0
20250116,175200,334412691,1240,1240,1240,1240,0
20250116,175100,334412691,1240,1240,1240,1240,0
20250116,175000,334412691,1240,1240,1240,1240,0
20250116,174900,334412691,1240,1240,1240,1240,0
20250116,174800,334412691,1240,1240,1240,1240,0
20250116,174700,334412691,1240,1240,1240,1240,0
20250116,174600,334412691,1240,1240,1240,1240,0
20250116,174500,334412691,1240,1240,1240,1240,0
20250116,174400,334412691,1240,1240,1240,1240,0
20250116,174300,334412691,1240,1240,1240,1240,0
20250116,174200,334412691,1240,1240,1240,1240,0
20250116,174100,334412691,1240,1240,1240,1240,0
20250116,174000,334412691,1240,1240,1240,1240,0
20250116,173900,334412691,1240,1240,1240,1240,0
20250116,173800,334412691,1240,1240,1240,1240,0
20250116,173700,334412691,1240,1240,1240,1240,0
20250116,173600,334412691,1240,1240,1240,1240,0
20250116,173500,334412691,1240,1240,1240,1240,0
20250116,173400,334412691,1240,1240,1240,1240,0
20250116,173300,334412691,1240,1240,1240,1240,0
20250116,173200,334412691,1240,1240,1240,1240,0
20250116,173100,334412691,1240,1240,1240,1240,0
20250116,173000,334412691,1240,1240,1240,1240,0
20250116,172900,334412691,1240,1240,1240,1240,0
20250116,172800,334412691,1240,1240,1240,1240,3757
20250116,172700,334412691,1240,1240,1240,1240,0
20250116,172600,334412691,1240,1240,1240,1240,0
20250116,172500,334412691,1240,1240,1240,1240,0
20250116,172400,334412691,1240,1240,1240,1240,0
20250116,172300,334412691,1240,1240,1240,1240,0
20250116,172200,334412691,1240,1240,1240,1240,0
20250116,172100,334412691,1240,1240,1240,1240,0
20250116,172000,334412691,1240,1240,1240,1240,0
20250116,171900,334412691,1240,1240,1240,1240,0
20250116,171800,334412691,1240,1240,1240,1240,0
20250116,171700,334412691,1240,1240,1240,1240,0
20250116,171600,334412691,1240,1240,1240,1240,0
20250116,171500,334412691,1240,1240,1240,1240,0
20250116,171400,334412691,1240,1240,1240,1240,0
20250116,171300,334412691,1240,1240,1240,1240,0
20250116,171200,334412691,1240,1240,1240,1240,0
20250116,171100,334412691,1240,1240,1240,1240,0
20250116,171000,334412691,1240,1240,1240,1240,0
20250116,170900,334412691,1240,1240,1240,1240,0
20250116,170800,334412691,1240,1240,1240,1240,0
20250116,170700,334412691,1240,1240,1240,1240,0
20250116,170600,334412691,1240,1240,1240,1240,0
20250116,170500,334412691,1240,1240,1240,1240,0
20250116,170400,334412691,1240,1240,1240,1240,0
20250116,170300,334412691,1240,1240,1240,1240,0
20250116,170200,334412691,1240,1240,1240,1240,0
20250116,170100,334412691,1240,1240,1240,1240,0
20250116,170000,334412691,1240,1240,1240,1240,0
20250116,165900,334412691,1240,1240,1240,1240,0
20250116,165800,334412691,1240,1240,1240,1240,3757
20250116,165700,334412691,1240,1240,1240,1240,0
20250116,165600,334412691,1240,1240,1240,1240,0
20250116,165500,334412691,1240,1240,1240,1240,0
20250116,165400,334412691,1240,1240,1240,1240,0
20250116,165300,334412691,1240,1240,1240,1240,0
20250116,165200,334412691,1240,1240,1240,1240,0
20250116,165100,334412691,1240,1240,1240,1240,0
20250116,165000,334412691,1240,1240,1240,1240,0
20250116,164900,334412691,1240,1240,1240,1240,0
20250116,164800,334412691,1240,1240,1240,1240,0
20250116,164700,334412691,1240,1240,1240,1240,0
20250116,164600,334412691,1240,1240,1240,1240,0
20250116,164500,334412691,1240,1240,1240,1240,0
20250116,164400,334412691,1240,1240,1240,1240,0
20250116,164300,334412691,1240,1240,1240,1240,0
20250116,164200,334412691,1240,1240,1240,1240,0
20250116,164100,334412691,1240,1240,1240,1240,0
20250116,164000,334412691,1240,1240,1240,1240,0
20250116,163900,334412691,1240,1240,1240,1240,0
20250116,163800,334412691,1240,1240,1240,1240,0
20250116,163700,334412691,1240,1240,1240,1240,0
20250116,163600,334412691,1240,1240,1240,1240,0
20250116,163500,334412691,1240,1240,1240,1240,0
20250116,163400,334412691,1240,1240,1240,1240,0
20250116,163300,334412691,1240,1240,1240,1240,0
20250116,163200,334412691,1240,1240,1240,1240,0
20250116,163100,334412691,1240,1240,1240,1240,0
20250116,163000,334412691,1240,1240,1240,1240,0
20250116,162900,334412691,1240,1240,1240,1240,0
20250116,162800,334412691,1240,1240,1240,1240,3757
20250116,162700,334412691,1240,1240,1240,1240,0
20250116,162600,334412691,1240,1240,1240,1240,0
20250116,162500,334412691,1240,1240,1240,1240,0
20250116,162400,334412691,1240,1240,1240,1240,0
20250116,162300,334412691,1240,1240,1240,1240,0
20250116,162200,334412691,1240,1240,1240,1240,0
20250116,162100,334412691,1240,1240,1240,1240,0
20250116,162000,334412691,1240,1240,1240,1240,0
20250116,161900,334412691,1240,1240,1240,1240,0
20250116,161800,334412691,1240,1240,1240,1240,0
20250116,161700,334412691,1240,1240,1240,1240,0
20250116,161600,334412691,1240,1240,1240,1240,0
20250116,161500,334412691,1240,1240,1240,1240,0
20250116,161400,334412691,1240,1240,1240,1240,0
20250116,161300,334412691,1240,1240,1240,1240,0
20250116,161200,334412691,1240,1240,1240,1240,0
20250116,161100,334412691,1240,1240,1240,1240,0
20250116,161000,334412691,1240,1240,1240,1240,0
20250116,160900,334412691,1240,1240,1240,1240,0
20250116,160800,334412691,1240,1240,1240,1240,0
20250116,160700,334412691,1240,1240,1240,1240,0
20250116,160600,334412691,1240,1240,1240,1240,0
20250116,160500,334412691,1240,1240,1240,1240,0
20250116,160400,334412691,1240,1240,1240,1240,0
20250116,160300,334412691,1240,1240,1240,1240,0
20250116,160200,334412691,1240,1240,1240,1240,0
20250116,160100,334412691,1240,1240,1240,1240,0
20250116,160000,334412691,1240,1240,1240,1240,0
20250116,155900,334412691,1240,1240,1240,1240,0
20250116,155800,334412691,1240,1240,1240,1240,3757
20250116,155700,334412691,1240,1240,1240,1240,0
20250116,155600,334412691,1240,1240,1240,1240,0
20250116,155500,334412691,1240,1240,1240,1240,0
20250116,155400,334412691,1240,1240,1240,1240,0
20250116,155300,334412691,1240,1240,1240,1240,0
20250116,155200,334412691,1240,1240,1240,1240,0
20250116,155100,334412691,1240,1240,1240,1240,0
20250116,155000,334412691,1240,1240,1240,1240,0
20250116,154900,334412691,1240,1240,1240,1240,0
20250116,154800,334412691,1240,1240,1240,1240,0
20250116,154700,334412691,1240,1240,1240,1240,0
20250116,154600,334412691,1240,1240,1240,1240,0
20250116,154500,334412691,1240,1240,1240,1240,0
20250116,154400,334412691,1240,1240,1240,1240,0
20250116,154300,334412691,1240,1240,1240,1240,0
20250116,154200,334412691,1240,1240,1240,1240,0
20250116,154100,334412691,1240,1240,1240,1240,0
20250116,154000,334412691,1240,1240,1240,1240,0
20250116,153900,334412691,1240,1240,1240,1240,0
20250116,153800,334412691,1240,1240,1240,1240,0
20250116,153700,334412691,1240,1240,1240,1240,0
20250116,153600,334412691,1240,1240,1240,1240,0
20250116,153500,334412691,1240,1240,1240,1240,0
20250116,153400,334412691,1240,1240,1240,1240,0
20250116,153300,334412691,1240,1240,1240,1240,0
20250116,153200,334412691,1240,1240,1240,1240,0
20250116,153100,334412691,1240,1240,1240,1240,0
20250116,153000,334412691,1240,1240,1240,1240,3757
20250116,152900,329754011,1239,1239,1239,1239,0
20250116,152800,329754011,1239,1239,1239,1239,0
20250116,152700,329754011,1239,1239,1239,1239,0
20250116,152600,329754011,1239,1239,1239,1239,0
20250116,152500,329754011,1239,1239,1239,1239,0
20250116,152400,329754011,1239,1239,1239,1239,0
20250116,152300,329754011,1239,1239,1239,1239,0
20250116,152200,329754011,1239,1239,1239,1239,0
20250116,152100,329754011,1239,1239,1239,1239,0
20250116,152000,329754011,1239,1239,1239,1239,0
20250116,151900,329754011,1239,1238,1239,1238,475
20250116,151800,329165959,1238,1238,1239,1238,3854
20250116,151700,324394705,1238,1239,1239,1238,10881
20250116,151600,310918086,1239,1239,1239,1239,208
20250116,151500,310660374,1239,1239,1239,1239,341
20250116,151400,310237875,1239,1239,1239,1239,263
20250116,151300,309912018,1239,1239,1239,1239,0
20250116,151200,309912018,1239,1239,1239,1239,2
20250116,151100,309909540,1239,1239,1239,1239,39
20250116,151000,309861219,1239,1239,1239,1239,1005
20250116,150900,308616024,1239,1239,1239,1239,0
20250116,150800,308616024,1239,1239,1239,1239,2
20250116,150700,308613546,1239,1239,1239,1239,600
20250116,150600,307870146,1240,1240,1240,1240,0
20250116,150500,307870146,1240,1240,1240,1240,30
20250116,150400,307832946,1240,1239,1240,1239,589
20250116,150300,307103173,1239,1239,1239,1239,1609
20250116,150200,305109622,1240,1240,1240,1240,0
20250116,150100,305109622,1240,1240,1240,1240,0
20250116,150000,305109622,1240,1240,1240,1240,0
20250116,145900,305109622,1240,1240,1240,1240,1136
20250116,145800,303700982,1240,1240,1240,1240,0
20250116,145700,303700982,1240,1240,1240,1240,1000
20250116,145600,302460982,1240,1240,1240,1240,2
20250116,145500,302458502,1239,1239,1239,1239,464
20250116,145400,301883606,1240,1240,1240,1240,0
20250116,145300,301883606,1240,1240,1240,1240,1065
20250116,145200,300563006,1240,1240,1240,1240,403
20250116,145100,300063286,1240,1240,1240,1240,1768
20250116,145000,297870966,1240,1240,1240,1240,258
20250116,144900,297551046,1240,1240,1240,1240,0
20250116,144800,297551046,1240,1240,1240,1240,1185
20250116,144700,296081646,1240,1240,1240,1240,196
20250116,144600,295838606,1240,1240,1240,1240,619
20250116,144500,295071046,1240,1240,1240,1240,0
20250116,144400,295071046,1240,1240,1240,1240,0
20250116,144300,295071046,1240,1241,1241,1240,7066
20250116,144200,286304140,1241,1241,1241,1241,0
20250116,144100,286304140,1241,1241,1241,1241,46
20250116,144000,286247054,1241,1241,1241,1241,0
20250116,143900,286247054,1241,1241,1241,1241,0
20250116,143800,286247054,1241,1241,1241,1241,313
20250116,143700,285858621,1244,1244,1244,1244,5
20250116,143600,285852401,1244,1244,1244,1244,6
20250116,143500,285844937,1242,1242,1242,1242,4
20250116,143400,285839969,1242,1242,1242,1242,0
20250116,143300,285839969,1242,1242,1242,1242,4
20250116,143200,285835001,1244,1244,1244,1244,6
20250116,143100,285827537,1241,1242,1242,1241,85
20250116,143000,285722042,1240,1240,1240,1240,0
20250116,142900,285722042,1240,1240,1240,1240,0
20250116,142800,285722042,1240,1240,1240,1240,0
20250116,142700,285722042,1240,1240,1240,1240,977
20250116,142600,284510562,1244,1244,1244,1244,0
20250116,142500,284510562,1244,1244,1244,1244,40
20250116,142400,284460802,1244,1244,1244,1244,0
20250116,142300,284460802,1244,1244,1244,1244,0
20250116,142200,284460802,1244,1244,1244,1244,0
20250116,142100,284460802,1244,1244,1244,1244,0
20250116,142000,284460802,1244,1244,1244,1244,0
20250116,141900,284460802,1244,1244,1244,1244,0
20250116,141800,284460802,1244,1244,1244,1244,327
20250116,141700,284054014,1240,1240,1240,1240,0
20250116,141600,284054014,1240,1240,1240,1240,0
20250116,141500,284054014,1240,1240,1240,1240,0
20250116,141400,284054014,1240,1240,1240,1240,157
20250116,141300,283859334,1240,1240,1240,1240,0
20250116,141200,283859334,1240,1240,1240,1240,0
20250116,141100,283859334,1240,1240,1240,1240,0
20250116,141000,283859334,1240,1240,1240,1240,0
20250116,140900,283859334,1240,1240,1240,1240,0
20250116,140800,283859334,1240,1240,1240,1240,0
20250116,140700,283859334,1240,1240,1240,1240,0
20250116,140600,283859334,1240,1240,1240,1240,813
20250116,140500,282851214,1244,1244,1244,1244,0
20250116,140400,282851214,1244,1244,1244,1244,0
20250116,140300,282851214,1244,1244,1244,1244,0
20250116,140200,282851214,1244,1244,1244,1244,1
20250116,140100,282849970,1240,1241,1241,1240,127
20250116,140000,282692488,1244,1244,1244,1244,1
20250116,135900,282691244,1240,1240,1240,1240,0
20250116,135800,282691244,1240,1240,1240,1240,0
20250116,135700,282691244,1240,1240,1240,1240,0
20250116,135600,282691244,1240,1240,1240,1240,0
20250116,135500,282691244,1240,1241,1241,1240,500
20250116,135400,282071242,1241,1241,1241,1241,100
20250116,135300,281947142,1241,1241,1241,1241,106
20250116,135200,281815596,1245,1245,1245,1245,0
20250116,135100,281815596,1245,1245,1245,1245,1
20250116,135000,281814351,1241,1241,1241,1241,0
20250116,134900,281814351,1241,1241,1241,1241,0
20250116,134800,281814351,1241,1241,1241,1241,0
20250116,134700,281814351,1241,1241,1241,1241,0
20250116,134600,281814351,1241,1241,1241,1241,0
20250116,134500,281814351,1241,1241,1241,1241,0
20250116,134400,281814351,1241,1241,1241,1241,110
20250116,134300,281677841,1242,1242,1242,1242,0
20250116,134200,281677841,1242,1242,1242,1242,0
20250116,134100,281677841,1242,1242,1242,1242,0
20250116,134000,281677841,1242,1242,1242,1242,0
20250116,133900,281677841,1242,1243,1243,1242,97
20250116,133800,281557316,1243,1243,1243,1243,0
20250116,133700,281557316,1243,1243,1243,1243,0
20250116,133600,281557316,1243,1243,1243,1243,0
20250116,133500,281557316,1243,1243,1243,1243,0
20250116,133400,281557316,1243,1243,1243,1243,127
20250116,133300,281399455,1246,1246,1246,1246,1
20250116,133200,281398209,1243,1243,1243,1243,0
20250116,133100,281398209,1243,1243,1243,1243,3
20250116,133000,281394480,1243,1243,1243,1243,77
20250116,132900,281298769,1243,1243,1243,1243,500
20250116,132800,280677269,1243,1243,1243,1243,0
20250116,132700,280677269,1243,1243,1243,1243,0
20250116,132600,280677269,1243,1243,1243,1243,1400
20250116,132500,278937069,1244,1244,1244,1244,2505
20250116,132400,275820849,1246,1246,1246,1246,1
20250116,132300,275819603,1243,1243,1243,1243,0
20250116,132200,275819603,1243,1243,1243,1243,0
20250116,132100,275819603,1243,1243,1243,1243,0
20250116,132000,275819603,1243,1243,1243,1243,0
20250116,131900,275819603,1243,1243,1243,1243,0
20250116,131800,275819603,1243,1244,1244,1243,100
20250116,131700,275695293,1243,1243,1243,1243,110
20250116,131600,275558563,1243,1243,1243,1243,4
20250116,131500,275553591,1244,1244,1244,1244,0
20250116,131400,275553591,1244,1244,1244,1244,97
20250116,131300,275432923,1244,1244,1244,1244,10000
20250116,131200,262992923,1239,1239,1239,1239,0
20250116,131100,262992923,1239,1239,1239,1239,89
20250116,131000,262882652,1238,1240,1240,1238,30000
20250116,130900,225723804,1240,1240,1240,1240,320
20250116,130800,225327004,1240,1240,1240,1240,0
20250116,130700,225327004,1240,1240,1240,1240,0
20250116,130600,225327004,1240,1240,1240,1240,0
20250116,130500,225327004,1240,1240,1240,1240,0
20250116,130400,225327004,1240,1240,1240,1240,0
20250116,130300,225327004,1240,1240,1240,1240,0
20250116,130200,225327004,1240,1240,1240,1240,0
20250116,130100,225327004,1240,1240,1240,1240,0
20250116,130000,225327004,1240,1240,1240,1240,0
20250116,125900,225327004,1240,1240,1240,1240,0
20250116,125800,225327004,1240,1240,1240,1240,3564
20250116,125700,220907644,1240,1240,1240,1240,0
20250116,125600,220907644,1240,1240,1240,1240,0
20250116,125500,220907644,1240,1240,1240,1240,3000
20250116,125400,217187644,1240,1244,1244,1240,12748
20250116,125300,201373145,1248,1248,1248,1248,0
20250116,125200,201373145,1248,1248,1248,1248,0
20250116,125100,201373145,1248,1248,1248,1248,1
20250116,125000,201371897,1246,1246,1246,1246,0
20250116,124900,201371897,1246,1246,1246,1246,0
20250116,124800,201371897,1246,1246,1246,1246,0
20250116,124700,201371897,1246,1246,1246,1246,1523
20250116,124600,199474239,1249,1245,1249,1245,141
20250116,124500,199298546,1244,1244,1244,1244,0
20250116,124400,199298546,1244,1244,1244,1244,0
20250116,124300,199298546,1244,1244,1244,1244,0
20250116,124200,199298546,1244,1244,1244,1244,0
20250116,124100,199298546,1244,1244,1244,1244,0
20250116,124000,199298546,1244,1245,1245,1244,142
20250116,123900,199121797,1245,1245,1245,1245,0
20250116,123800,199121797,1245,1245,1245,1245,0
20250116,123700,199121797,1245,1245,1245,1245,0
20250116,123600,199121797,1245,1245,1245,1245,416
20250116,123500,198603877,1245,1248,1248,1245,258
20250116,123400,198282209,1248,1251,1251,1248,4345
20250116,123300,192849139,1251,1251,1251,1251,0
20250116,123200,192849139,1251,1251,1251,1251,0
20250116,123100,192849139,1251,1251,1251,1251,673
20250116,123000,192007216,1256,1255,1256,1255,5016
20250116,122900,185712135,1255,1255,1255,1255,0
20250116,122800,185712135,1255,1255,1255,1255,9
20250116,122700,185700840,1256,1252,1256,1252,30
20250116,122600,185663276,1256,1256,1256,1256,2
20250116,122500,185660764,1252,1252,1252,1252,161
20250116,122400,185459192,1253,1254,1254,1253,121
20250116,122300,185307568,1255,1257,1257,1255,60
20250116,122200,185232188,1257,1257,1257,1254,198
20250116,122100,184983359,1257,1255,1257,1255,2004
20250116,122000,182466439,1257,1257,1257,1257,188
20250116,121900,182230123,1255,1253,1255,1253,635
20250116,121800,181433982,1255,1255,1255,1255,0
20250116,121700,181433982,1255,1255,1255,1255,284
20250116,121600,181077562,1255,1255,1255,1255,0
20250116,121500,181077562,1255,1255,1255,1255,1
20250116,121400,181076307,1255,1255,1255,1255,100
20250116,121300,180950807,1253,1253,1253,1253,50
20250116,121200,180888157,1255,1251,1255,1251,3002
20250116,121100,177127888,1252,1252,1252,1252,0
20250116,121000,177127888,1252,1252,1252,1252,0
20250116,120900,177127888,1252,1250,1252,1250,2
20250116,120800,177125386,1246,1252,1252,1246,2
20250116,120700,177122888,1246,1246,1246,1246,1
20250116,120600,177121642,1253,1250,1253,1250,2775
20250116,120500,173652888,1250,1247,1250,1247,7000
20250116,120400,164909551,1248,1248,1248,1248,0
20250116,120300,164909551,1248,1248,1248,1248,0
20250116,120200,164909551,1248,1248,1248,1248,0
20250116,120100,164909551,1248,1248,1248,1248,10
20250116,120000,164897071,1247,1247,1247,1247,2000
20250116,115900,162403071,1247,1247,1247,1247,0
20250116,115800,162403071,1247,1247,1247,1247,0
20250116,115700,162403071,1247,1246,1247,1246,1500
20250116,115600,160533071,1246,1246,1246,1246,0
20250116,115500,160533071,1246,1245,1246,1245,500
20250116,115400,159910260,1245,1242,1245,1242,15
20250116,115300,159891591,1242,1242,1242,1242,0
20250116,115200,159891591,1242,1242,1242,1242,0
20250116,115100,159891591,1242,1243,1243,1242,1600
20250116,115000,157904010,1246,1246,1246,1246,0
20250116,114900,157904010,1246,1246,1246,1246,3
20250116,114800,157900272,1241,1241,1241,1241,0
20250116,114700,157900272,1241,1241,1241,1241,9003
20250116,114600,146727549,1241,1242,1242,1241,218
20250116,114500,146456802,1246,1244,1246,1244,64
20250116,114400,146377064,1244,1241,1244,1241,6924
20250116,114300,137783402,1239,1239,1239,1239,246
20250116,114200,137478608,1239,1239,1239,1239,218
20250116,114100,137208506,1239,1239,1239,1239,0
20250116,114000,137208506,1239,1239,1239,1239,0
20250116,113900,137208506,1239,1239,1239,1239,0
20250116,113800,137208506,1239,1239,1239,1239,0
20250116,113700,137208506,1239,1239,1239,1239,0
20250116,113600,137208506,1239,1239,1239,1239,1
20250116,113500,137207267,1238,1238,1238,1238,0
20250116,113400,137207267,1238,1238,1238,1238,0
20250116,113300,137207267,1238,1238,1238,1238,0
20250116,113200,137207267,1238,1238,1238,1238,0
20250116,113100,137207267,1238,1238,1238,1238,0
20250116,113000,137207267,1238,1239,1239,1238,480
20250116,112900,136613025,1238,1238,1238,1238,0
20250116,112800,136613025,1238,1238,1238,1238,0
20250116,112700,136613025,1238,1238,1238,1238,0
20250116,112600,136613025,1238,1238,1238,1238,10
20250116,112500,136600645,1238,1240,1240,1238,302
20250116,112400,136226765,1238,1238,1238,1238,0
20250116,112300,136226765,1238,1238,1238,1238,0
20250116,112200,136226765,1238,1238,1238,1238,0
20250116,112100,136226765,1238,1238,1238,1238,1786
20250116,112000,134015697,1239,1240,1240,1239,1631
20250116,111900,131994501,1240,1240,1240,1240,0
20250116,111800,131994501,1240,1240,1240,1240,0
20250116,111700,131994501,1240,1240,1240,1240,400
20250116,111600,131498501,1240,1240,1240,1240,0
20250116,111500,131498501,1240,1240,1240,1240,0
20250116,111400,131498501,1240,1240,1240,1240,30
20250116,111300,131461301,1240,1240,1240,1240,0
20250116,111200,131461301,1240,1240,1240,1240,0
20250116,111100,131461301,1240,1240,1240,1240,0
20250116,111000,131461301,1240,1240,1240,1240,0
20250116,110900,131461301,1240,1240,1240,1240,93
20250116,110800,131345981,1240,1240,1240,1240,0
20250116,110700,131345981,1240,1240,1240,1240,4
20250116,110600,131341021,1239,1239,1239,1239,10406
20250116,110500,118447987,1239,1241,1241,1238,6604
20250116,110400,110263620,1240,1240,1240,1240,72
20250116,110300,110174340,1240,1240,1240,1240,131
20250116,110200,110011900,1242,1242,1242,1242,0
20250116,110100,110011900,1242,1242,1242,1242,0
20250116,110000,110011900,1242,1243,1243,1241,10069
20250116,105900,97512226,1243,1243,1243,1243,422
20250116,105800,96987680,1243,1243,1243,1243,0
20250116,105700,96987680,1243,1243,1243,1243,100
20250116,105600,96863380,1243,1243,1243,1243,225
20250116,105500,96583705,1244,1244,1244,1244,0
20250116,105400,96583705,1244,1244,1244,1244,0
20250116,105300,96583705,1244,1244,1244,1244,2
20250116,105200,96581217,1243,1243,1243,1243,0
20250116,105100,96581217,1243,1243,1243,1243,0
20250116,105000,96581217,1243,1243,1243,1243,1116
20250116,104900,95194029,1244,1242,1244,1242,2412
20250116,104800,92195912,1243,1243,1243,1243,0
20250116,104700,92195912,1243,1241,1243,1241,243
20250116,104600,91894343,1242,1242,1242,1242,24
20250116,104500,91864535,1242,1242,1242,1242,0
20250116,104400,91864535,1242,1242,1242,1242,0
20250116,104300,91864535,1242,1242,1242,1242,0
20250116,104200,91864535,1242,1242,1242,1242,0
20250116,104100,91864535,1242,1242,1242,1242,2
20250116,104000,91862051,1242,1242,1242,1242,0
20250116,103900,91862051,1242,1242,1242,1242,0
20250116,103800,91862051,1242,1242,1242,1242,0
20250116,103700,91862051,1242,1242,1242,1242,0
20250116,103600,91862051,1242,1242,1242,1242,1239
20250116,103500,90323213,1242,1242,1242,1242,78
20250116,103400,90226337,1243,1243,1243,1243,2
20250116,103300,90223851,1242,1243,1243,1242,1150
20250116,103200,88794861,1243,1244,1244,1243,502
20250116,103100,88170873,1243,1243,1243,1243,0
20250116,103000,88170873,1243,1243,1243,1243,0
20250116,102900,88170873,1243,1243,1243,1243,1710
20250116,102800,86045343,1243,1243,1243,1243,0
20250116,102700,86045343,1243,1243,1243,1243,1
20250116,102600,86044100,1241,1241,1241,1241,0
20250116,102500,86044100,1241,1241,1241,1241,0
20250116,102400,86044100,1241,1241,1241,1241,209
20250116,102300,85784731,1241,1241,1241,1241,200
20250116,102200,85536531,1241,1241,1241,1241,0
20250116,102100,85536531,1241,1241,1241,1241,0
20250116,102000,85536531,1241,1241,1241,1241,16
20250116,101900,85516675,1241,1241,1241,1241,32
20250116,101800,85476963,1240,1240,1240,1240,0
20250116,101700,85476963,1240,1242,1242,1240,5000
20250116,101600,79272984,1242,1242,1242,1242,0
20250116,101500,79272984,1242,1242,1242,1242,0
20250116,101400,79272984,1242,1242,1242,1242,249
20250116,101300,78963726,1242,1243,1243,1242,511
20250116,101200,78329063,1243,1243,1243,1243,60
20250116,101100,78254483,1243,1243,1243,1243,1500
20250116,101000,76389983,1241,1242,1242,1241,2000
20250116,100900,73907483,1242,1243,1243,1242,1000
20250116,100800,72665433,1248,1248,1248,1248,0
20250116,100700,72665433,1248,1248,1248,1248,0
20250116,100600,72665433,1248,1248,1248,1248,0
20250116,100500,72665433,1248,1248,1248,1248,21
20250116,100400,72639225,1243,1243,1243,1243,0
20250116,100300,72639225,1243,1243,1243,1243,0
20250116,100200,72639225,1243,1244,1244,1243,4041
20250116,100100,67613714,1248,1248,1248,1248,1
20250116,100000,67612466,1249,1249,1249,1249,0
20250116,095900,67612466,1249,1249,1249,1249,0
20250116,095800,67612466,1249,1249,1249,1249,40
20250116,095700,67562506,1250,1250,1250,1250,0
20250116,095600,67562506,1250,1244,1250,1244,2165
20250116,095500,64858586,1244,1245,1245,1244,4028
20250116,095400,59846804,1244,1244,1244,1244,0
20250116,095300,59846804,1244,1244,1244,1244,0
20250116,095200,59846804,1244,1246,1246,1244,6202
20250116,095100,52129700,1246,1246,1246,1246,100
20250116,095000,52005100,1246,1246,1246,1246,400
20250116,094900,51506700,1250,1246,1250,1246,1860
20250116,094800,49188340,1250,1250,1250,1250,0
20250116,094700,49188340,1250,1250,1250,1250,20
20250116,094600,49163340,1250,1249,1250,1249,1544
20250116,094500,47234873,1249,1249,1249,1249,0
20250116,094400,47234873,1249,1249,1249,1249,11
20250116,094300,47221134,1244,1244,1244,1244,20
20250116,094200,47196254,1243,1249,1249,1243,2006
20250116,094100,44702760,1243,1244,1244,1243,50
20250116,094000,44640606,1243,1244,1244,1242,3400
20250116,093900,40414274,1244,1244,1244,1244,0
20250116,093800,40414274,1244,1244,1244,1244,1000
20250116,093700,39170274,1244,1245,1245,1244,7149
20250116,093600,30275818,1243,1243,1243,1243,0
20250116,093500,30275818,1243,1243,1243,1243,1158
20250116,093400,28836424,1243,1243,1243,1243,0
20250116,093300,28836424,1243,1243,1243,1243,0
20250116,093200,28836424,1243,1243,1243,1243,0
20250116,093100,28836424,1243,1243,1243,1243,316
20250116,093000,28443636,1245,1245,1245,1245,78
20250116,092900,28346526,1243,1243,1243,1243,0
20250116,092800,28346526,1243,1243,1243,1243,700
20250116,092700,27476426,1243,1243,1243,1243,100
20250116,092600,27352126,1243,1243,1243,1241,1516
20250116,092500,25470102,1243,1243,1243,1243,0
20250116,092400,25470102,1243,1243,1243,1243,163
20250116,092300,25267493,1242,1243,1243,1242,114
20250116,092200,25125873,1243,1243,1243,1243,0
20250116,092100,25125873,1243,1244,1244,1243,242
20250116,092000,24824982,1243,1243,1243,1243,1843
20250116,091900,22534133,1243,1241,1243,1241,1531
20250116,091800,20633924,1241,1241,1241,1241,120
20250116,091700,20485004,1241,1241,1241,1241,0
20250116,091600,20485004,1241,1241,1241,1241,0
20250116,091500,20485004,1241,1241,1241,1241,584
20250116,091400,19760260,1241,1242,1242,1241,2392
20250116,091300,16791778,1241,1241,1241,1241,1299
20250116,091200,15179719,1241,1241,1242,1241,1723
20250116,091100,13041475,1244,1241,1244,1241,2300
20250116,091000,10186875,1241,1241,1241,1241,91
20250116,090900,10073944,1240,1240,1240,1240,82
20250116,090800,9972264,1241,1244,1244,1241,3361
20250116,090700,5798995,1244,1246,1246,1244,663
20250116,090600,4973445,1246,1246,1246,1246,0
20250116,090500,4973445,1246,1248,1248,1246,1511
20250116,090400,3088737,1247,1247,1247,1247,11
20250116,090300,3075020,1247,1246,1258,1246,790
20250116,090200,2090286,1242,1242,1242,1242,948
20250116,090100,912870,1242,1242,1242,1242,0
20250116,090000,912870,1242,1242,1242,1242,735