KissMeData/019490/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,190600,20302346461,1550,1550,1550,1550,124423
20250120,190500,20302346461,1550,1550,1550,1550,0
20250120,190400,20302346461,1550,1550,1550,1550,0
20250120,190300,20302346461,1550,1550,1550,1550,0
20250120,190200,20302346461,1550,1550,1550,1550,0
20250120,190100,20302346461,1550,1550,1550,1550,0
20250120,190000,20302346461,1550,1550,1550,1550,0
20250120,185900,20302346461,1550,1550,1550,1550,0
20250120,185800,20302346461,1550,1550,1550,1550,0
20250120,185700,20302346461,1550,1550,1550,1550,0
20250120,185600,20302346461,1550,1550,1550,1550,0
20250120,185500,20302346461,1550,1550,1550,1550,0
20250120,185400,20302346461,1550,1550,1550,1550,0
20250120,185300,20302346461,1550,1550,1550,1550,0
20250120,185200,20302346461,1550,1550,1550,1550,0
20250120,185100,20302346461,1550,1550,1550,1550,0
20250120,185000,20302346461,1550,1550,1550,1550,0
20250120,184900,20302346461,1550,1550,1550,1550,0
20250120,184800,20302346461,1550,1550,1550,1550,0
20250120,184700,20302346461,1550,1550,1550,1550,0
20250120,184600,20302346461,1550,1550,1550,1550,0
20250120,184500,20302346461,1550,1550,1550,1550,0
20250120,184400,20302346461,1550,1550,1550,1550,0
20250120,184300,20302346461,1550,1550,1550,1550,0
20250120,184200,20302346461,1550,1550,1550,1550,0
20250120,184100,20302346461,1550,1550,1550,1550,0
20250120,184000,20302346461,1550,1550,1550,1550,0
20250120,183900,20302346461,1550,1550,1550,1550,0
20250120,183800,20302346461,1550,1550,1550,1550,0
20250120,183700,20302346461,1550,1550,1550,1550,0
20250120,183600,20302346461,1550,1550,1550,1550,124423
20250120,183500,20302346461,1550,1550,1550,1550,0
20250120,183400,20302346461,1550,1550,1550,1550,0
20250120,183300,20302346461,1550,1550,1550,1550,0
20250120,183200,20302346461,1550,1550,1550,1550,0
20250120,183100,20302346461,1550,1550,1550,1550,0
20250120,183000,20302346461,1550,1550,1550,1550,0
20250120,182900,20302346461,1550,1550,1550,1550,0
20250120,182800,20302346461,1550,1550,1550,1550,0
20250120,182700,20302346461,1550,1550,1550,1550,0
20250120,182600,20302346461,1550,1550,1550,1550,0
20250120,182500,20302346461,1550,1550,1550,1550,0
20250120,182400,20302346461,1550,1550,1550,1550,0
20250120,182300,20302346461,1550,1550,1550,1550,0
20250120,182200,20302346461,1550,1550,1550,1550,0
20250120,182100,20302346461,1550,1550,1550,1550,0
20250120,182000,20302346461,1550,1550,1550,1550,0
20250120,181900,20302346461,1550,1550,1550,1550,0
20250120,181800,20302346461,1550,1550,1550,1550,0
20250120,181700,20302346461,1550,1550,1550,1550,0
20250120,181600,20302346461,1550,1550,1550,1550,0
20250120,181500,20302346461,1550,1550,1550,1550,0
20250120,181400,20302346461,1550,1550,1550,1550,0
20250120,181300,20302346461,1550,1550,1550,1550,0
20250120,181200,20302346461,1550,1550,1550,1550,0
20250120,181100,20302346461,1550,1550,1550,1550,0
20250120,181000,20302346461,1550,1550,1550,1550,0
20250120,180900,20302346461,1550,1550,1550,1550,0
20250120,180800,20302346461,1550,1550,1550,1550,0
20250120,180700,20302346461,1550,1550,1550,1550,0
20250120,180600,20302346461,1550,1550,1550,1550,124423
20250120,180500,20302346461,1550,1550,1550,1550,0
20250120,180400,20302346461,1550,1550,1550,1550,0
20250120,180300,20302346461,1550,1550,1550,1550,0
20250120,180200,20302346461,1550,1550,1550,1550,0
20250120,180100,20302346461,1550,1550,1550,1550,0
20250120,180000,20302346461,1550,1550,1550,1550,0
20250120,175900,20302346461,1550,1550,1550,1550,0
20250120,175800,20302346461,1550,1550,1550,1550,0
20250120,175700,20302346461,1550,1550,1550,1550,0
20250120,175600,20302346461,1550,1550,1550,1550,0
20250120,175500,20302346461,1550,1550,1550,1550,0
20250120,175400,20302346461,1550,1550,1550,1550,0
20250120,175300,20302346461,1550,1550,1550,1550,0
20250120,175200,20302346461,1550,1550,1550,1550,0
20250120,175100,20302346461,1550,1550,1550,1550,0
20250120,175000,20302346461,1550,1550,1550,1550,0
20250120,174900,20302346461,1550,1550,1550,1550,0
20250120,174800,20302346461,1550,1550,1550,1550,0
20250120,174700,20302346461,1550,1550,1550,1550,0
20250120,174600,20302346461,1550,1550,1550,1550,0
20250120,174500,20302346461,1550,1550,1550,1550,0
20250120,174400,20302346461,1550,1550,1550,1550,0
20250120,174300,20302346461,1550,1550,1550,1550,0
20250120,174200,20302346461,1550,1550,1550,1550,0
20250120,174100,20302346461,1550,1550,1550,1550,0
20250120,174000,20302346461,1550,1550,1550,1550,0
20250120,173900,20302346461,1550,1550,1550,1550,0
20250120,173800,20302346461,1550,1550,1550,1550,0
20250120,173700,20302346461,1550,1550,1550,1550,0
20250120,173600,20302346461,1550,1550,1550,1550,124423
20250120,173500,20302346461,1550,1550,1550,1550,0
20250120,173400,20302346461,1550,1550,1550,1550,0
20250120,173300,20302346461,1550,1550,1550,1550,0
20250120,173200,20302346461,1550,1550,1550,1550,0
20250120,173100,20302346461,1550,1550,1550,1550,0
20250120,173000,20302346461,1550,1550,1550,1550,0
20250120,172900,20302346461,1550,1550,1550,1550,0
20250120,172800,20302346461,1550,1550,1550,1550,0
20250120,172700,20302346461,1550,1550,1550,1550,0
20250120,172600,20302346461,1550,1550,1550,1550,0
20250120,172500,20302346461,1550,1550,1550,1550,0
20250120,172400,20302346461,1550,1550,1550,1550,0
20250120,172300,20302346461,1550,1550,1550,1550,0
20250120,172200,20302346461,1550,1550,1550,1550,0
20250120,172100,20302346461,1550,1550,1550,1550,0
20250120,172000,20302346461,1550,1550,1550,1550,0
20250120,171900,20302346461,1550,1550,1550,1550,0
20250120,171800,20302346461,1550,1550,1550,1550,0
20250120,171700,20302346461,1550,1550,1550,1550,0
20250120,171600,20302346461,1550,1550,1550,1550,0
20250120,171500,20302346461,1550,1550,1550,1550,0
20250120,171400,20302346461,1550,1550,1550,1550,0
20250120,171300,20302346461,1550,1550,1550,1550,0
20250120,171200,20302346461,1550,1550,1550,1550,0
20250120,171100,20302346461,1550,1550,1550,1550,0
20250120,171000,20302346461,1550,1550,1550,1550,0
20250120,170900,20302346461,1550,1550,1550,1550,0
20250120,170800,20302346461,1550,1550,1550,1550,0
20250120,170700,20302346461,1550,1550,1550,1550,0
20250120,170600,20302346461,1550,1550,1550,1550,124423
20250120,170500,20302346461,1550,1550,1550,1550,0
20250120,170400,20302346461,1550,1550,1550,1550,0
20250120,170300,20302346461,1550,1550,1550,1550,0
20250120,170200,20302346461,1550,1550,1550,1550,0
20250120,170100,20302346461,1550,1550,1550,1550,0
20250120,170000,20302346461,1550,1550,1550,1550,0
20250120,165900,20302346461,1550,1550,1550,1550,0
20250120,165800,20302346461,1550,1550,1550,1550,0
20250120,165700,20302346461,1550,1550,1550,1550,0
20250120,165600,20302346461,1550,1550,1550,1550,0
20250120,165500,20302346461,1550,1550,1550,1550,0
20250120,165400,20302346461,1550,1550,1550,1550,0
20250120,165300,20302346461,1550,1550,1550,1550,0
20250120,165200,20302346461,1550,1550,1550,1550,0
20250120,165100,20302346461,1550,1550,1550,1550,0
20250120,165000,20302346461,1550,1550,1550,1550,0
20250120,164900,20302346461,1550,1550,1550,1550,0
20250120,164800,20302346461,1550,1550,1550,1550,0
20250120,164700,20302346461,1550,1550,1550,1550,0
20250120,164600,20302346461,1550,1550,1550,1550,0
20250120,164500,20302346461,1550,1550,1550,1550,0
20250120,164400,20302346461,1550,1550,1550,1550,0
20250120,164300,20302346461,1550,1550,1550,1550,0
20250120,164200,20302346461,1550,1550,1550,1550,0
20250120,164100,20302346461,1550,1550,1550,1550,0
20250120,164000,20302346461,1550,1550,1550,1550,0
20250120,163900,20302346461,1550,1550,1550,1550,0
20250120,163800,20302346461,1550,1550,1550,1550,0
20250120,163700,20302346461,1550,1550,1550,1550,0
20250120,163600,20302346461,1550,1550,1550,1550,124423
20250120,163500,20302346461,1550,1550,1550,1550,0
20250120,163400,20302346461,1550,1550,1550,1550,0
20250120,163300,20302346461,1550,1550,1550,1550,0
20250120,163200,20302346461,1550,1550,1550,1550,0
20250120,163100,20302346461,1550,1550,1550,1550,0
20250120,163000,20302346461,1550,1550,1550,1550,0
20250120,162900,20302346461,1550,1550,1550,1550,0
20250120,162800,20302346461,1550,1550,1550,1550,0
20250120,162700,20302346461,1550,1550,1550,1550,0
20250120,162600,20302346461,1550,1550,1550,1550,0
20250120,162500,20302346461,1550,1550,1550,1550,0
20250120,162400,20302346461,1550,1550,1550,1550,0
20250120,162300,20302346461,1550,1550,1550,1550,0
20250120,162200,20302346461,1550,1550,1550,1550,0
20250120,162100,20302346461,1550,1550,1550,1550,0
20250120,162000,20302346461,1550,1550,1550,1550,0
20250120,161900,20302346461,1550,1550,1550,1550,0
20250120,161800,20302346461,1550,1550,1550,1550,0
20250120,161700,20302346461,1550,1550,1550,1550,0
20250120,161600,20302346461,1550,1550,1550,1550,0
20250120,161500,20302346461,1550,1550,1550,1550,0
20250120,161400,20302346461,1550,1550,1550,1550,0
20250120,161300,20302346461,1550,1550,1550,1550,0
20250120,161200,20302346461,1550,1550,1550,1550,0
20250120,161100,20302346461,1550,1550,1550,1550,0
20250120,161000,20302346461,1550,1550,1550,1550,0
20250120,160900,20302346461,1550,1550,1550,1550,0
20250120,160800,20302346461,1550,1550,1550,1550,0
20250120,160700,20302346461,1550,1550,1550,1550,0
20250120,160600,20302346461,1550,1550,1550,1550,124423
20250120,160500,20302346461,1550,1550,1550,1550,0
20250120,160400,20302346461,1550,1550,1550,1550,0
20250120,160300,20302346461,1550,1550,1550,1550,0
20250120,160200,20302346461,1550,1550,1550,1550,0
20250120,160100,20302346461,1550,1550,1550,1550,0
20250120,160000,20302346461,1550,1550,1550,1550,0
20250120,155900,20302346461,1550,1550,1550,1550,0
20250120,155800,20302346461,1550,1550,1550,1550,0
20250120,155700,20302346461,1550,1550,1550,1550,0
20250120,155600,20302346461,1550,1550,1550,1550,0
20250120,155500,20302346461,1550,1550,1550,1550,0
20250120,155400,20302346461,1550,1550,1550,1550,0
20250120,155300,20302346461,1550,1550,1550,1550,0
20250120,155200,20302346461,1550,1550,1550,1550,0
20250120,155100,20302346461,1550,1550,1550,1550,0
20250120,155000,20302346461,1550,1550,1550,1550,0
20250120,154900,20302346461,1550,1550,1550,1550,0
20250120,154800,20302346461,1550,1550,1550,1550,0
20250120,154700,20302346461,1550,1550,1550,1550,0
20250120,154600,20302346461,1550,1550,1550,1550,0
20250120,154500,20302346461,1550,1550,1550,1550,0
20250120,154400,20302346461,1550,1550,1550,1550,0
20250120,154300,20302346461,1550,1550,1550,1550,0
20250120,154200,20302346461,1550,1550,1550,1550,0
20250120,154100,20302346461,1550,1550,1550,1550,0
20250120,154000,20302346461,1550,1550,1550,1550,0
20250120,153900,20302346461,1550,1550,1550,1550,0
20250120,153800,20302346461,1550,1550,1550,1550,0
20250120,153700,20302346461,1550,1550,1550,1550,0
20250120,153600,20302346461,1550,1550,1550,1550,124423
20250120,153500,20302346461,1550,1550,1550,1550,0
20250120,153400,20302346461,1550,1550,1550,1550,0
20250120,153300,20302346461,1550,1550,1550,1550,0
20250120,153200,20302346461,1550,1550,1550,1550,0
20250120,153100,20302346461,1550,1550,1550,1550,0
20250120,153000,20302346461,1550,1550,1550,1550,124423
20250120,152900,20109490811,1552,1552,1552,1552,0
20250120,152800,20109490811,1552,1552,1552,1552,0
20250120,152700,20109490811,1552,1552,1552,1552,0
20250120,152600,20109490811,1552,1552,1552,1552,0
20250120,152500,20109490811,1552,1552,1552,1552,0
20250120,152400,20109490811,1552,1552,1552,1552,0
20250120,152300,20109490811,1552,1552,1552,1552,0
20250120,152200,20109490811,1552,1552,1552,1552,0
20250120,152100,20109490811,1552,1552,1552,1552,0
20250120,152000,20109490811,1552,1552,1552,1552,0
20250120,151900,20109490811,1552,1557,1557,1551,50909
20250120,151800,20030426199,1556,1557,1557,1551,97119
20250120,151700,19879593678,1557,1561,1563,1557,79747
20250120,151600,19755266531,1561,1560,1564,1559,25912
20250120,151500,19714814599,1559,1560,1561,1559,12772
20250120,151400,19694893248,1561,1557,1562,1556,50884
20250120,151300,19615562849,1557,1562,1562,1557,25634
20250120,151200,19575630706,1560,1561,1562,1559,12107
20250120,151100,19556738043,1560,1565,1565,1560,7458
20250120,151000,19545097198,1565,1560,1565,1559,11345
20250120,150900,19527395562,1561,1559,1563,1559,5095
20250120,150800,19519450838,1560,1559,1565,1558,7332
20250120,150700,19508004934,1558,1565,1566,1556,24612
20250120,150600,19469629451,1566,1559,1569,1558,4760
20250120,150500,19462185335,1559,1558,1561,1556,40488
20250120,150400,19399146824,1557,1561,1562,1556,16440
20250120,150300,19373537036,1561,1559,1564,1555,14776
20250120,150200,19350499628,1558,1562,1562,1553,45818
20250120,150100,19279199667,1561,1562,1567,1555,58887
20250120,150000,19187443642,1563,1571,1571,1561,50967
20250120,145900,19107676515,1574,1569,1574,1568,7590
20250120,145800,19095767365,1569,1563,1569,1563,6954
20250120,145700,19084889240,1563,1568,1569,1562,29853
20250120,145600,19038173299,1569,1569,1570,1565,22567
20250120,145500,19002794382,1569,1568,1570,1565,20212
20250120,145400,18971122358,1567,1570,1572,1567,11455
20250120,145300,18953154286,1570,1573,1578,1570,9306
20250120,145200,18938525511,1573,1579,1582,1573,12502
20250120,145100,18918814542,1580,1568,1584,1566,16442
20250120,145000,18893010355,1567,1574,1575,1567,24108
20250120,144900,18855148626,1576,1573,1576,1573,31182
20250120,144800,18806054533,1573,1568,1574,1568,8341
20250120,144700,18792938835,1568,1567,1568,1565,25546
20250120,144600,18752930327,1567,1573,1576,1567,27028
20250120,144500,18710466995,1572,1572,1575,1566,42147
20250120,144400,18644361117,1571,1576,1583,1570,43916
20250120,144300,18575172889,1576,1597,1599,1572,76899
20250120,144200,18453395977,1597,1596,1599,1596,12603
20250120,144100,18433267927,1597,1595,1597,1592,17678
20250120,144000,18405076814,1595,1589,1597,1581,19954
20250120,143900,18373347903,1589,1600,1600,1581,46362
20250120,143800,18299647216,1596,1606,1607,1587,44809
20250120,143700,18228034251,1606,1612,1615,1605,41096
20250120,143600,18161877646,1611,1610,1618,1610,30023
20250120,143500,18113395801,1611,1615,1619,1607,51440
20250120,143400,18030519075,1617,1621,1621,1607,74296
20250120,143300,17910622040,1620,1614,1627,1610,166429
20250120,143200,17641187235,1613,1604,1617,1601,92331
20250120,143100,17492612599,1601,1598,1622,1592,173841
20250120,143000,17212859336,1598,1581,1600,1581,34433
20250120,142900,17157980648,1584,1595,1595,1582,46704
20250120,142800,17083722294,1594,1595,1597,1591,33547
20250120,142700,17030253274,1597,1595,1603,1594,66635
20250120,142600,16923645204,1599,1573,1604,1569,96873
20250120,142500,16769346204,1574,1556,1575,1556,24631
20250120,142400,16730707175,1556,1555,1557,1554,8449
20250120,142300,16717569972,1555,1558,1558,1555,5206
20250120,142200,16709467159,1558,1557,1559,1555,19650
20250120,142100,16678908126,1559,1562,1562,1556,13980
20250120,142000,16657134499,1559,1561,1564,1559,8859
20250120,141900,16643296075,1559,1561,1561,1556,77243
20250120,141800,16522772748,1561,1563,1563,1561,8948
20250120,141700,16508798576,1562,1565,1565,1562,2389
20250120,141600,16505066213,1566,1567,1568,1565,7758
20250120,141500,16492914213,1567,1566,1568,1566,6926
20250120,141400,16482064255,1566,1560,1566,1558,14628
20250120,141300,16459224881,1560,1564,1564,1560,4646
20250120,141200,16451971660,1564,1563,1567,1562,19810
20250120,141100,16420975055,1563,1561,1563,1561,7010
20250120,141000,16410023014,1561,1562,1562,1559,4353
20250120,140900,16403227564,1561,1558,1562,1558,10375
20250120,140800,16387042700,1559,1556,1562,1555,10890
20250120,140700,16370068044,1555,1556,1559,1554,6601
20250120,140600,16359799037,1556,1558,1560,1556,27555
20250120,140500,16316891531,1558,1562,1563,1557,13270
20250120,140400,16296194963,1563,1564,1566,1563,11568
20250120,140300,16278098179,1565,1557,1566,1556,16054
20250120,140200,16253019639,1553,1552,1560,1552,13277
20250120,140100,16232373109,1552,1555,1556,1551,27237
20250120,140000,16190087115,1556,1553,1557,1553,8201
20250120,135900,16177341150,1553,1556,1558,1553,37562
20250120,135800,16118905985,1557,1558,1558,1555,17095
20250120,135700,16092304350,1557,1560,1562,1556,15296
20250120,135600,16068451291,1561,1554,1561,1552,22983
20250120,135500,16032674990,1553,1558,1559,1551,43774
20250120,135400,15964645028,1559,1558,1564,1557,21842
20250120,135300,15930585208,1558,1563,1563,1557,32145
20250120,135200,15880448877,1563,1561,1564,1560,17570
20250120,135100,15853016824,1561,1562,1564,1561,13246
20250120,135000,15832320756,1562,1564,1567,1562,33077
20250120,134900,15780602064,1564,1567,1567,1563,20629
20250120,134800,15748317102,1567,1568,1570,1567,11321
20250120,134700,15730571948,1568,1568,1570,1566,6452
20250120,134600,15720460125,1568,1569,1572,1566,45598
20250120,134500,15648919555,1570,1570,1571,1569,9755
20250120,134400,15633605494,1571,1569,1571,1568,34356
20250120,134300,15579691787,1569,1571,1571,1569,11823
20250120,134200,15561133389,1571,1571,1573,1569,21266
20250120,134100,15527739149,1573,1569,1573,1569,13278
20250120,134000,15506881835,1570,1569,1573,1569,24797
20250120,133900,15467959316,1569,1570,1573,1569,17324
20250120,133800,15440770478,1570,1571,1574,1570,13177
20250120,133700,15420074315,1575,1578,1578,1572,1338
20250120,133600,15417968821,1578,1573,1578,1569,34376
20250120,133500,15363979757,1572,1576,1576,1570,6570
20250120,133400,15353662074,1576,1579,1580,1576,5259
20250120,133300,15345359384,1580,1581,1581,1580,5948
20250120,133200,15335959682,1581,1582,1583,1579,17012
20250120,133100,15309049646,1582,1587,1588,1576,8727
20250120,133000,15295219505,1588,1570,1589,1568,25371
20250120,132900,15255257502,1570,1567,1575,1567,11397
20250120,132800,15237359525,1566,1569,1569,1564,30058
20250120,132700,15190263685,1569,1571,1572,1569,11334
20250120,132600,15172460164,1572,1574,1575,1571,1132
20250120,132500,15170680914,1574,1573,1576,1569,20944
20250120,132400,15137764096,1574,1580,1581,1571,6356
20250120,132300,15127759588,1580,1583,1583,1574,20924
20250120,132200,15094744472,1583,1580,1583,1580,1886
20250120,132100,15091761555,1580,1584,1584,1578,2524
20250120,132000,15087774159,1583,1586,1586,1578,13355
20250120,131900,15066648853,1587,1579,1587,1578,23511
20250120,131800,15029455580,1580,1573,1580,1573,8073
20250120,131700,15016725332,1573,1565,1574,1565,24828
20250120,131600,14977749756,1566,1574,1574,1565,28706
20250120,131500,14932699368,1573,1573,1577,1573,9094
20250120,131400,14918381152,1573,1578,1579,1573,10083
20250120,131300,14902482295,1578,1575,1578,1573,7088
20250120,131200,14891317061,1575,1575,1578,1572,4318
20250120,131100,14884516952,1575,1579,1579,1572,28077
20250120,131000,14840265926,1579,1581,1583,1578,17879
20250120,130900,14812016040,1582,1587,1587,1581,11549
20250120,130800,14793737935,1587,1587,1587,1585,1343
20250120,130700,14791607797,1588,1588,1588,1585,9548
20250120,130600,14776467130,1587,1587,1588,1587,3718
20250120,130500,14770565378,1588,1588,1588,1586,1199
20250120,130400,14768662933,1588,1584,1588,1584,1528
20250120,130300,14766241346,1584,1587,1588,1582,334
20250120,130200,14765712098,1588,1591,1592,1582,7971
20250120,130100,14753078720,1592,1589,1592,1589,1855
20250120,130000,14750130208,1590,1590,1591,1586,2846
20250120,125900,14745607696,1591,1589,1593,1586,2600
20250120,125800,14741476685,1590,1588,1593,1586,5614
20250120,125700,14732560093,1588,1584,1589,1584,3447
20250120,125600,14727095059,1584,1584,1585,1582,1921
20250120,125500,14724054271,1583,1580,1585,1580,7976
20250120,125400,14711444645,1580,1583,1583,1577,7810
20250120,125300,14699112833,1582,1588,1588,1579,19902
20250120,125200,14667579073,1588,1593,1593,1588,6401
20250120,125100,14657409874,1594,1588,1594,1587,5744
20250120,125000,14648283834,1588,1590,1591,1588,1924
20250120,124900,14645228185,1591,1590,1591,1588,1844
20250120,124800,14642295854,1591,1589,1591,1588,7051
20250120,124700,14631097097,1589,1591,1591,1581,28344
20250120,124600,14586205783,1591,1585,1591,1585,3835
20250120,124500,14580119239,1585,1588,1589,1583,13996
20250120,124400,14557925766,1588,1591,1591,1588,5242
20250120,124300,14549595019,1591,1592,1592,1589,6661
20250120,124200,14539001027,1592,1594,1594,1585,25248
20250120,124100,14498895633,1594,1597,1598,1594,8871
20250120,124000,14484740908,1597,1595,1598,1595,10338
20250120,123900,14468239658,1596,1595,1598,1594,7641
20250120,123800,14456044111,1595,1597,1597,1593,9242
20250120,123700,14441311923,1598,1596,1601,1594,11606
20250120,123600,14422762550,1597,1593,1598,1592,1094
20250120,123500,14421018890,1595,1589,1598,1589,7299
20250120,123400,14409391553,1589,1590,1592,1589,11015
20250120,123300,14391874876,1591,1595,1595,1590,7844
20250120,123200,14379389367,1595,1596,1596,1593,1147
20250120,123100,14377561234,1592,1590,1593,1590,8219
20250120,123000,14364490590,1590,1590,1593,1590,3878
20250120,122900,14358321860,1590,1598,1598,1590,13363
20250120,122800,14337043729,1597,1594,1602,1593,28089
20250120,122700,14292133661,1594,1595,1596,1590,6856
20250120,122600,14281207808,1595,1602,1604,1594,40828
20250120,122500,14215919294,1603,1580,1604,1580,72323
20250120,122400,14100612923,1580,1585,1586,1580,14140
20250120,122300,14078220489,1585,1588,1589,1584,5887
20250120,122200,14068886292,1589,1591,1591,1584,15963
20250120,122100,14043538791,1591,1590,1591,1584,10480
20250120,122000,14026889894,1589,1590,1591,1589,24094
20250120,121900,13988577252,1590,1589,1592,1588,16510
20250120,121800,13962325427,1588,1579,1589,1576,10661
20250120,121700,13945442674,1577,1573,1578,1571,2733
20250120,121600,13941138375,1571,1570,1575,1570,2169
20250120,121500,13937730997,1570,1573,1576,1570,9888
20250120,121400,13922197047,1572,1571,1573,1571,2443
20250120,121300,13918356207,1573,1578,1579,1571,3570
20250120,121200,13912735798,1579,1584,1585,1579,19528
20250120,121100,13881856782,1585,1578,1587,1578,4689
20250120,121000,13874439601,1577,1571,1579,1571,6451
20250120,120900,13864267554,1571,1579,1580,1571,15807
20250120,120800,13839359849,1580,1575,1581,1575,12202
20250120,120700,13820105146,1575,1571,1576,1570,13070
20250120,120600,13799548051,1571,1569,1574,1567,6756
20250120,120500,13788938612,1569,1566,1569,1565,24856
20250120,120400,13749989735,1566,1564,1567,1562,3961
20250120,120300,13743791428,1565,1565,1567,1559,12197
20250120,120200,13724702852,1565,1558,1565,1556,12320
20250120,120100,13705511205,1557,1564,1566,1557,19869
20250120,120000,13674515696,1565,1561,1567,1560,13193
20250120,115900,13653908961,1561,1558,1563,1558,8776
20250120,115800,13640218823,1558,1559,1560,1558,7861
20250120,115700,13627963471,1559,1560,1563,1558,31030
20250120,115600,13579575518,1560,1564,1564,1560,7689
20250120,115500,13567574089,1564,1562,1565,1562,824
20250120,115400,13566285825,1566,1562,1568,1561,6632
20250120,115300,13555922677,1562,1562,1569,1562,5176
20250120,115200,13547835579,1562,1563,1563,1560,7865
20250120,115100,13535554061,1560,1570,1571,1559,45653
20250120,115000,13464144356,1570,1568,1570,1567,4394
20250120,114900,13457254835,1569,1566,1570,1564,14531
20250120,114800,13434492148,1566,1562,1567,1561,8288
20250120,114700,13421528105,1563,1557,1563,1553,51917
20250120,114600,13340785015,1557,1563,1565,1557,53328
20250120,114500,13257563222,1564,1569,1569,1563,24005
20250120,114400,13219974173,1569,1570,1571,1569,4763
20250120,114300,13212497677,1572,1560,1573,1560,23355
20250120,114200,13175932660,1560,1569,1569,1560,74309
20250120,114100,13059621560,1570,1573,1573,1567,26305
20250120,114000,13018328264,1573,1576,1576,1573,22967
20250120,113900,12982178366,1575,1577,1577,1575,7619
20250120,113800,12970171955,1577,1576,1577,1575,10188
20250120,113700,12954116101,1577,1577,1581,1576,11707
20250120,113600,12935636675,1577,1581,1582,1576,21498
20250120,113500,12901700538,1582,1581,1582,1580,11829
20250120,113400,12882999202,1582,1582,1583,1581,3082
20250120,113300,12878123285,1582,1582,1583,1581,6161
20250120,113200,12868376524,1582,1582,1583,1579,2297
20250120,113100,12864741701,1579,1578,1579,1578,4083
20250120,113000,12858296833,1578,1579,1580,1578,12375
20250120,112900,12838762633,1584,1579,1584,1578,10255
20250120,112800,12822573993,1579,1576,1584,1575,22506
20250120,112700,12787082817,1577,1586,1586,1576,58076
20250120,112600,12695275645,1586,1592,1592,1586,5221
20250120,112500,12686988248,1592,1592,1594,1588,7026
20250120,112400,12675812757,1591,1592,1593,1590,5667
20250120,112300,12666799253,1592,1588,1592,1588,5992
20250120,112200,12657273903,1589,1587,1590,1587,8619
20250120,112100,12643581062,1588,1589,1591,1588,3652
20250120,112000,12637777690,1589,1591,1593,1585,15385
20250120,111900,12613338672,1587,1589,1594,1586,7877
20250120,111800,12600823140,1592,1592,1594,1588,5165
20250120,111700,12592607101,1593,1588,1594,1587,25802
20250120,111600,12551587499,1587,1586,1588,1585,6971
20250120,111500,12540529104,1586,1584,1587,1583,8023
20250120,111400,12527816521,1584,1583,1585,1583,12472
20250120,111300,12508062207,1584,1585,1587,1582,13631
20250120,111200,12486474545,1585,1584,1585,1583,10493
20250120,111100,12469861620,1584,1587,1588,1584,13506
20250120,111000,12448454717,1587,1590,1590,1585,20079
20250120,110900,12416594729,1590,1589,1591,1587,14217
20250120,110800,12394017369,1588,1589,1590,1588,7812
20250120,110700,12381607597,1589,1591,1592,1589,7694
20250120,110600,12369366705,1592,1595,1600,1592,8659
20250120,110500,12355531202,1595,1590,1597,1589,3238
20250120,110400,12350377328,1589,1592,1599,1587,13526
20250120,110300,12328882001,1592,1600,1602,1590,19753
20250120,110200,12297341468,1600,1601,1603,1600,10803
20250120,110100,12280043086,1601,1602,1602,1600,5926
20250120,110000,12270555947,1602,1602,1603,1601,10714
20250120,105900,12253391873,1602,1608,1609,1602,33925
20250120,105800,12198950517,1608,1603,1611,1602,56058
20250120,105700,12108811950,1604,1599,1607,1599,36043
20250120,105600,12051009848,1599,1590,1600,1590,8767
20250120,105500,12037027663,1590,1592,1592,1590,3383
20250120,105400,12031644926,1592,1588,1594,1586,9964
20250120,105300,12015796698,1587,1587,1590,1587,3156
20250120,105200,12010783488,1588,1581,1588,1581,5686
20250120,105100,12001774978,1581,1583,1586,1578,37463
20250120,105000,11942536875,1583,1588,1588,1582,17615
20250120,104900,11914634128,1588,1587,1593,1587,3255
20250120,104800,11909467513,1586,1584,1593,1584,435
20250120,104700,11908775455,1584,1593,1596,1584,22675
20250120,104600,11872682594,1592,1593,1593,1589,8590
20250120,104500,11859008938,1592,1585,1594,1585,6278
20250120,104400,11849030567,1586,1585,1594,1582,14654
20250120,104300,11825788782,1586,1588,1588,1583,8107
20250120,104200,11812947187,1589,1588,1590,1582,18396
20250120,104100,11783817565,1589,1591,1591,1582,27115
20250120,104000,11740836145,1592,1586,1595,1586,19150
20250120,103900,11710371367,1590,1589,1591,1584,17626
20250120,103800,11682406933,1589,1594,1598,1589,21502
20250120,103700,11648168936,1597,1594,1600,1591,12775
20250120,103600,11627797533,1594,1589,1597,1589,8747
20250120,103500,11613854884,1588,1587,1597,1585,21471
20250120,103400,11579703458,1585,1574,1595,1574,56717
20250120,103300,11490114536,1574,1583,1583,1574,44024
20250120,103200,11420608408,1582,1590,1590,1582,38553
20250120,103100,11359487228,1590,1591,1595,1590,25041
20250120,103000,11319652401,1592,1602,1603,1591,45956
20250120,102900,11246266119,1603,1597,1604,1596,11491
20250120,102800,11227855880,1596,1596,1597,1592,10437
20250120,102700,11211220940,1592,1600,1600,1592,24413
20250120,102600,11172265360,1601,1604,1605,1600,3749
20250120,102500,11166261365,1605,1601,1607,1601,22598
20250120,102400,11129980635,1601,1598,1601,1595,24687
20250120,102300,11090555151,1597,1597,1600,1597,12632
20250120,102200,11070380100,1598,1602,1603,1597,19418
20250120,102100,11039338915,1602,1599,1604,1597,26462
20250120,102000,10997055315,1598,1605,1605,1598,10092
20250120,101900,10980914252,1601,1609,1609,1601,5261
20250120,101800,10972457350,1609,1601,1609,1599,48654
20250120,101700,10894525873,1600,1601,1602,1600,12873
20250120,101600,10873925083,1602,1605,1609,1599,16174
20250120,101500,10847975485,1609,1598,1609,1598,12070
20250120,101400,10828633946,1599,1594,1599,1586,36298
20250120,101300,10770947151,1595,1611,1611,1593,26608
20250120,101200,10728288095,1611,1612,1617,1610,28905
20250120,101100,10681615370,1613,1606,1619,1600,69262
20250120,101000,10570072455,1607,1611,1613,1606,65221
20250120,100900,10465065821,1613,1616,1620,1610,51205
20250120,100800,10382385295,1616,1603,1620,1603,95942
20250120,100700,10227546665,1603,1599,1611,1594,103737
20250120,100600,10060937347,1600,1590,1602,1586,75782
20250120,100500,9940239957,1591,1585,1591,1584,28517
20250120,100400,9894982577,1588,1590,1590,1577,86406
20250120,100300,9757915838,1590,1579,1592,1576,76754
20250120,100200,9636231319,1579,1564,1582,1561,97840
20250120,100100,9482177697,1564,1549,1568,1546,101678
20250120,100000,9324258712,1550,1574,1576,1541,173763
20250120,095900,9053698663,1574,1568,1597,1563,118809
20250120,095800,8866422592,1564,1583,1589,1560,244326
20250120,095700,8481781961,1583,1613,1614,1581,177555
20250120,095600,8197373393,1613,1618,1625,1608,99880
20250120,095500,8036401650,1616,1624,1629,1616,91955
20250120,095400,7887286168,1625,1624,1627,1623,19764
20250120,095300,7855168380,1626,1626,1627,1622,25230
20250120,095200,7814201096,1622,1625,1630,1621,41694
20250120,095100,7746465282,1625,1635,1635,1625,34513
20250120,095000,7690194021,1635,1642,1648,1631,89333
20250120,094900,7543496937,1643,1634,1643,1631,41873
20250120,094800,7474954588,1633,1630,1637,1630,15906
20250120,094700,7448958702,1631,1626,1635,1624,47778
20250120,094600,7371185852,1625,1632,1633,1624,16820
20250120,094500,7343792016,1630,1633,1634,1628,12354
20250120,094400,7323643955,1634,1626,1635,1626,23496
20250120,094300,7285313393,1627,1620,1627,1620,11954
20250120,094200,7265876525,1620,1619,1626,1619,21301
20250120,094100,7231350723,1620,1631,1634,1619,38284
20250120,094000,7169119308,1632,1631,1635,1626,9101
20250120,093900,7154298296,1631,1626,1638,1623,15985
20250120,093800,7128228243,1626,1627,1628,1619,55568
20250120,093700,7038056536,1627,1625,1628,1620,65609
20250120,093600,6931645611,1628,1639,1639,1625,51330
20250120,093500,6848019959,1639,1644,1644,1635,18644
20250120,093400,6817420239,1644,1629,1646,1629,50333
20250120,093300,6735081319,1630,1634,1636,1628,47466
20250120,093200,6657679815,1635,1639,1639,1633,4861
20250120,093100,6649729350,1631,1636,1640,1631,39829
20250120,093000,6584630590,1637,1632,1643,1628,43233
20250120,092900,6513963268,1632,1625,1637,1625,59690
20250120,092800,6416565284,1625,1628,1628,1611,124317
20250120,092700,6215087426,1628,1626,1638,1626,63680
20250120,092600,6111349261,1627,1638,1640,1625,91229
20250120,092500,5962433475,1640,1640,1645,1639,57060
20250120,092400,5868813055,1641,1648,1656,1641,41416
20250120,092300,5800539534,1649,1640,1650,1636,38113
20250120,092200,5737989312,1645,1644,1658,1640,51202
20250120,092100,5653559500,1643,1649,1649,1631,134627
20250120,092000,5432947409,1649,1662,1662,1644,101277
20250120,091900,5265967579,1662,1654,1665,1651,66671
20250120,091800,5155581748,1652,1671,1671,1648,125570
20250120,091700,4947574173,1674,1668,1680,1666,47888
20250120,091600,4867457764,1666,1661,1670,1659,57962
20250120,091500,4771014371,1658,1674,1678,1658,49500
20250120,091400,4688375547,1674,1709,1710,1670,44646
20250120,091300,4612720089,1709,1689,1710,1683,111916
20250120,091200,4423096673,1687,1656,1690,1655,134946
20250120,091100,4197795090,1656,1671,1673,1656,62929
20250120,091000,4093123459,1675,1679,1679,1660,81781
20250120,090900,3956901864,1679,1684,1686,1650,178331
20250120,090800,3659598797,1680,1686,1689,1673,135946
20250120,090700,3431076819,1686,1704,1708,1686,100667
20250120,090600,3260688099,1703,1693,1712,1688,83164
20250120,090500,3119458079,1690,1719,1728,1683,212339
20250120,090400,2756998655,1719,1734,1740,1714,202474
20250120,090300,2408210781,1734,1703,1741,1701,250973
20250120,090200,1975376900,1708,1714,1747,1679,414267
20250120,090100,1266073038,1721,1684,1721,1666,322589
20250120,090000,721129856,1684,1640,1693,1620,423871