KissMeData/048430/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,193100,2419729500,8250,8250,8250,8250,2317
20250120,193000,2419729500,8250,8250,8250,8250,0
20250120,192900,2419729500,8250,8250,8250,8250,0
20250120,192800,2419729500,8250,8250,8250,8250,0
20250120,192700,2419729500,8250,8250,8250,8250,0
20250120,192600,2419729500,8250,8250,8250,8250,0
20250120,192500,2419729500,8250,8250,8250,8250,0
20250120,192400,2419729500,8250,8250,8250,8250,0
20250120,192300,2419729500,8250,8250,8250,8250,0
20250120,192200,2419729500,8250,8250,8250,8250,0
20250120,192100,2419729500,8250,8250,8250,8250,0
20250120,192000,2419729500,8250,8250,8250,8250,0
20250120,191900,2419729500,8250,8250,8250,8250,0
20250120,191800,2419729500,8250,8250,8250,8250,0
20250120,191700,2419729500,8250,8250,8250,8250,0
20250120,191600,2419729500,8250,8250,8250,8250,0
20250120,191500,2419729500,8250,8250,8250,8250,0
20250120,191400,2419729500,8250,8250,8250,8250,0
20250120,191300,2419729500,8250,8250,8250,8250,0
20250120,191200,2419729500,8250,8250,8250,8250,0
20250120,191100,2419729500,8250,8250,8250,8250,0
20250120,191000,2419729500,8250,8250,8250,8250,0
20250120,190900,2419729500,8250,8250,8250,8250,0
20250120,190800,2419729500,8250,8250,8250,8250,0
20250120,190700,2419729500,8250,8250,8250,8250,0
20250120,190600,2419729500,8250,8250,8250,8250,0
20250120,190500,2419729500,8250,8250,8250,8250,0
20250120,190400,2419729500,8250,8250,8250,8250,0
20250120,190300,2419729500,8250,8250,8250,8250,0
20250120,190200,2419729500,8250,8250,8250,8250,0
20250120,190100,2419729500,8250,8250,8250,8250,2317
20250120,190000,2419729500,8250,8250,8250,8250,0
20250120,185900,2419729500,8250,8250,8250,8250,0
20250120,185800,2419729500,8250,8250,8250,8250,0
20250120,185700,2419729500,8250,8250,8250,8250,0
20250120,185600,2419729500,8250,8250,8250,8250,0
20250120,185500,2419729500,8250,8250,8250,8250,0
20250120,185400,2419729500,8250,8250,8250,8250,0
20250120,185300,2419729500,8250,8250,8250,8250,0
20250120,185200,2419729500,8250,8250,8250,8250,0
20250120,185100,2419729500,8250,8250,8250,8250,0
20250120,185000,2419729500,8250,8250,8250,8250,0
20250120,184900,2419729500,8250,8250,8250,8250,0
20250120,184800,2419729500,8250,8250,8250,8250,0
20250120,184700,2419729500,8250,8250,8250,8250,0
20250120,184600,2419729500,8250,8250,8250,8250,0
20250120,184500,2419729500,8250,8250,8250,8250,0
20250120,184400,2419729500,8250,8250,8250,8250,0
20250120,184300,2419729500,8250,8250,8250,8250,0
20250120,184200,2419729500,8250,8250,8250,8250,0
20250120,184100,2419729500,8250,8250,8250,8250,0
20250120,184000,2419729500,8250,8250,8250,8250,0
20250120,183900,2419729500,8250,8250,8250,8250,0
20250120,183800,2419729500,8250,8250,8250,8250,0
20250120,183700,2419729500,8250,8250,8250,8250,0
20250120,183600,2419729500,8250,8250,8250,8250,0
20250120,183500,2419729500,8250,8250,8250,8250,0
20250120,183400,2419729500,8250,8250,8250,8250,0
20250120,183300,2419729500,8250,8250,8250,8250,0
20250120,183200,2419729500,8250,8250,8250,8250,0
20250120,183100,2419729500,8250,8250,8250,8250,2317
20250120,183000,2419729500,8250,8250,8250,8250,0
20250120,182900,2419729500,8250,8250,8250,8250,0
20250120,182800,2419729500,8250,8250,8250,8250,0
20250120,182700,2419729500,8250,8250,8250,8250,0
20250120,182600,2419729500,8250,8250,8250,8250,0
20250120,182500,2419729500,8250,8250,8250,8250,0
20250120,182400,2419729500,8250,8250,8250,8250,0
20250120,182300,2419729500,8250,8250,8250,8250,0
20250120,182200,2419729500,8250,8250,8250,8250,0
20250120,182100,2419729500,8250,8250,8250,8250,0
20250120,182000,2419729500,8250,8250,8250,8250,0
20250120,181900,2419729500,8250,8250,8250,8250,0
20250120,181800,2419729500,8250,8250,8250,8250,0
20250120,181700,2419729500,8250,8250,8250,8250,0
20250120,181600,2419729500,8250,8250,8250,8250,0
20250120,181500,2419729500,8250,8250,8250,8250,0
20250120,181400,2419729500,8250,8250,8250,8250,0
20250120,181300,2419729500,8250,8250,8250,8250,0
20250120,181200,2419729500,8250,8250,8250,8250,0
20250120,181100,2419729500,8250,8250,8250,8250,0
20250120,181000,2419729500,8250,8250,8250,8250,0
20250120,180900,2419729500,8250,8250,8250,8250,0
20250120,180800,2419729500,8250,8250,8250,8250,0
20250120,180700,2419729500,8250,8250,8250,8250,0
20250120,180600,2419729500,8250,8250,8250,8250,0
20250120,180500,2419729500,8250,8250,8250,8250,0
20250120,180400,2419729500,8250,8250,8250,8250,0
20250120,180300,2419729500,8250,8250,8250,8250,0
20250120,180200,2419729500,8250,8250,8250,8250,0
20250120,180100,2419729500,8250,8250,8250,8250,2317
20250120,180000,2419729500,8250,8250,8250,8250,0
20250120,175900,2419729500,8250,8250,8250,8250,0
20250120,175800,2419729500,8250,8250,8250,8250,0
20250120,175700,2419729500,8250,8250,8250,8250,0
20250120,175600,2419729500,8250,8250,8250,8250,0
20250120,175500,2419729500,8250,8250,8250,8250,0
20250120,175400,2419729500,8250,8250,8250,8250,0
20250120,175300,2419729500,8250,8250,8250,8250,0
20250120,175200,2419729500,8250,8250,8250,8250,0
20250120,175100,2419729500,8250,8250,8250,8250,0
20250120,175000,2419729500,8250,8250,8250,8250,0
20250120,174900,2419729500,8250,8250,8250,8250,0
20250120,174800,2419729500,8250,8250,8250,8250,0
20250120,174700,2419729500,8250,8250,8250,8250,0
20250120,174600,2419729500,8250,8250,8250,8250,0
20250120,174500,2419729500,8250,8250,8250,8250,0
20250120,174400,2419729500,8250,8250,8250,8250,0
20250120,174300,2419729500,8250,8250,8250,8250,0
20250120,174200,2419729500,8250,8250,8250,8250,0
20250120,174100,2419729500,8250,8250,8250,8250,0
20250120,174000,2419729500,8250,8250,8250,8250,0
20250120,173900,2419729500,8250,8250,8250,8250,0
20250120,173800,2419729500,8250,8250,8250,8250,0
20250120,173700,2419729500,8250,8250,8250,8250,0
20250120,173600,2419729500,8250,8250,8250,8250,0
20250120,173500,2419729500,8250,8250,8250,8250,0
20250120,173400,2419729500,8250,8250,8250,8250,0
20250120,173300,2419729500,8250,8250,8250,8250,0
20250120,173200,2419729500,8250,8250,8250,8250,0
20250120,173100,2419729500,8250,8250,8250,8250,2317
20250120,173000,2419729500,8250,8250,8250,8250,0
20250120,172900,2419729500,8250,8250,8250,8250,0
20250120,172800,2419729500,8250,8250,8250,8250,0
20250120,172700,2419729500,8250,8250,8250,8250,0
20250120,172600,2419729500,8250,8250,8250,8250,0
20250120,172500,2419729500,8250,8250,8250,8250,0
20250120,172400,2419729500,8250,8250,8250,8250,0
20250120,172300,2419729500,8250,8250,8250,8250,0
20250120,172200,2419729500,8250,8250,8250,8250,0
20250120,172100,2419729500,8250,8250,8250,8250,0
20250120,172000,2419729500,8250,8250,8250,8250,0
20250120,171900,2419729500,8250,8250,8250,8250,0
20250120,171800,2419729500,8250,8250,8250,8250,0
20250120,171700,2419729500,8250,8250,8250,8250,0
20250120,171600,2419729500,8250,8250,8250,8250,0
20250120,171500,2419729500,8250,8250,8250,8250,0
20250120,171400,2419729500,8250,8250,8250,8250,0
20250120,171300,2419729500,8250,8250,8250,8250,0
20250120,171200,2419729500,8250,8250,8250,8250,0
20250120,171100,2419729500,8250,8250,8250,8250,0
20250120,171000,2419729500,8250,8250,8250,8250,0
20250120,170900,2419729500,8250,8250,8250,8250,0
20250120,170800,2419729500,8250,8250,8250,8250,0
20250120,170700,2419729500,8250,8250,8250,8250,0
20250120,170600,2419729500,8250,8250,8250,8250,0
20250120,170500,2419729500,8250,8250,8250,8250,0
20250120,170400,2419729500,8250,8250,8250,8250,0
20250120,170300,2419729500,8250,8250,8250,8250,0
20250120,170200,2419729500,8250,8250,8250,8250,0
20250120,170100,2419729500,8250,8250,8250,8250,2317
20250120,170000,2419729500,8250,8250,8250,8250,0
20250120,165900,2419729500,8250,8250,8250,8250,0
20250120,165800,2419729500,8250,8250,8250,8250,0
20250120,165700,2419729500,8250,8250,8250,8250,0
20250120,165600,2419729500,8250,8250,8250,8250,0
20250120,165500,2419729500,8250,8250,8250,8250,0
20250120,165400,2419729500,8250,8250,8250,8250,0
20250120,165300,2419729500,8250,8250,8250,8250,0
20250120,165200,2419729500,8250,8250,8250,8250,0
20250120,165100,2419729500,8250,8250,8250,8250,0
20250120,165000,2419729500,8250,8250,8250,8250,0
20250120,164900,2419729500,8250,8250,8250,8250,0
20250120,164800,2419729500,8250,8250,8250,8250,0
20250120,164700,2419729500,8250,8250,8250,8250,0
20250120,164600,2419729500,8250,8250,8250,8250,0
20250120,164500,2419729500,8250,8250,8250,8250,0
20250120,164400,2419729500,8250,8250,8250,8250,0
20250120,164300,2419729500,8250,8250,8250,8250,0
20250120,164200,2419729500,8250,8250,8250,8250,0
20250120,164100,2419729500,8250,8250,8250,8250,0
20250120,164000,2419729500,8250,8250,8250,8250,0
20250120,163900,2419729500,8250,8250,8250,8250,0
20250120,163800,2419729500,8250,8250,8250,8250,0
20250120,163700,2419729500,8250,8250,8250,8250,0
20250120,163600,2419729500,8250,8250,8250,8250,0
20250120,163500,2419729500,8250,8250,8250,8250,0
20250120,163400,2419729500,8250,8250,8250,8250,0
20250120,163300,2419729500,8250,8250,8250,8250,0
20250120,163200,2419729500,8250,8250,8250,8250,0
20250120,163100,2419729500,8250,8250,8250,8250,2317
20250120,163000,2419729500,8250,8250,8250,8250,0
20250120,162900,2419729500,8250,8250,8250,8250,0
20250120,162800,2419729500,8250,8250,8250,8250,0
20250120,162700,2419729500,8250,8250,8250,8250,0
20250120,162600,2419729500,8250,8250,8250,8250,0
20250120,162500,2419729500,8250,8250,8250,8250,0
20250120,162400,2419729500,8250,8250,8250,8250,0
20250120,162300,2419729500,8250,8250,8250,8250,0
20250120,162200,2419729500,8250,8250,8250,8250,0
20250120,162100,2419729500,8250,8250,8250,8250,0
20250120,162000,2419729500,8250,8250,8250,8250,0
20250120,161900,2419729500,8250,8250,8250,8250,0
20250120,161800,2419729500,8250,8250,8250,8250,0
20250120,161700,2419729500,8250,8250,8250,8250,0
20250120,161600,2419729500,8250,8250,8250,8250,0
20250120,161500,2419729500,8250,8250,8250,8250,0
20250120,161400,2419729500,8250,8250,8250,8250,0
20250120,161300,2419729500,8250,8250,8250,8250,0
20250120,161200,2419729500,8250,8250,8250,8250,0
20250120,161100,2419729500,8250,8250,8250,8250,0
20250120,161000,2419729500,8250,8250,8250,8250,0
20250120,160900,2419729500,8250,8250,8250,8250,0
20250120,160800,2419729500,8250,8250,8250,8250,0
20250120,160700,2419729500,8250,8250,8250,8250,0
20250120,160600,2419729500,8250,8250,8250,8250,0
20250120,160500,2419729500,8250,8250,8250,8250,0
20250120,160400,2419729500,8250,8250,8250,8250,0
20250120,160300,2419729500,8250,8250,8250,8250,0
20250120,160200,2419729500,8250,8250,8250,8250,0
20250120,160100,2419729500,8250,8250,8250,8250,2317
20250120,160000,2419729500,8250,8250,8250,8250,0
20250120,155900,2419729500,8250,8250,8250,8250,0
20250120,155800,2419729500,8250,8250,8250,8250,0
20250120,155700,2419729500,8250,8250,8250,8250,0
20250120,155600,2419729500,8250,8250,8250,8250,0
20250120,155500,2419729500,8250,8250,8250,8250,0
20250120,155400,2419729500,8250,8250,8250,8250,0
20250120,155300,2419729500,8250,8250,8250,8250,0
20250120,155200,2419729500,8250,8250,8250,8250,0
20250120,155100,2419729500,8250,8250,8250,8250,0
20250120,155000,2419729500,8250,8250,8250,8250,0
20250120,154900,2419729500,8250,8250,8250,8250,0
20250120,154800,2419729500,8250,8250,8250,8250,0
20250120,154700,2419729500,8250,8250,8250,8250,0
20250120,154600,2419729500,8250,8250,8250,8250,0
20250120,154500,2419729500,8250,8250,8250,8250,0
20250120,154400,2419729500,8250,8250,8250,8250,0
20250120,154300,2419729500,8250,8250,8250,8250,0
20250120,154200,2419729500,8250,8250,8250,8250,0
20250120,154100,2419729500,8250,8250,8250,8250,0
20250120,154000,2419729500,8250,8250,8250,8250,0
20250120,153900,2419729500,8250,8250,8250,8250,0
20250120,153800,2419729500,8250,8250,8250,8250,0
20250120,153700,2419729500,8250,8250,8250,8250,0
20250120,153600,2419729500,8250,8250,8250,8250,0
20250120,153500,2419729500,8250,8250,8250,8250,0
20250120,153400,2419729500,8250,8250,8250,8250,0
20250120,153300,2419729500,8250,8250,8250,8250,0
20250120,153200,2419729500,8250,8250,8250,8250,0
20250120,153100,2419729500,8250,8250,8250,8250,2317
20250120,153000,2419729500,8250,8250,8250,8250,2317
20250120,152900,2400614250,8260,8260,8260,8260,0
20250120,152800,2400614250,8260,8260,8260,8260,0
20250120,152700,2400614250,8260,8260,8260,8260,0
20250120,152600,2400614250,8260,8260,8260,8260,0
20250120,152500,2400614250,8260,8260,8260,8260,0
20250120,152400,2400614250,8260,8260,8260,8260,0
20250120,152300,2400614250,8260,8260,8260,8260,0
20250120,152200,2400614250,8260,8260,8260,8260,0
20250120,152100,2400614250,8260,8260,8260,8260,0
20250120,152000,2400614250,8260,8260,8260,8260,0
20250120,151900,2400614250,8260,8250,8300,8250,1455
20250120,151800,2388549850,8250,8250,8250,8250,73
20250120,151700,2387947600,8250,8300,8300,8250,231
20250120,151600,2386035590,8300,8300,8300,8300,368
20250120,151500,2382981190,8300,8300,8300,8300,400
20250120,151400,2379661190,8300,8300,8310,8250,808
20250120,151300,2372954870,8230,8260,8260,8230,102
20250120,151200,2372112410,8260,8310,8310,8260,2
20250120,151100,2372095840,8260,8320,8320,8260,366
20250120,151000,2369050780,8260,8260,8320,8260,1905
20250120,150900,2353242820,8260,8240,8260,8240,898
20250120,150800,2345835310,8250,8250,8250,8250,70
20250120,150700,2345257810,8240,8220,8240,8220,1530
20250120,150600,2332671110,8220,8220,8220,8220,0
20250120,150500,2332671110,8220,8220,8220,8220,0
20250120,150400,2332671110,8220,8220,8220,8220,0
20250120,150300,2332671110,8220,8220,8220,8220,55
20250120,150200,2332219010,8220,8220,8220,8220,0
20250120,150100,2332219010,8220,8220,8220,8220,0
20250120,150000,2332219010,8220,8210,8220,8210,133
20250120,145900,2331126880,8200,8200,8200,8200,1223
20250120,145800,2321098280,8170,8170,8170,8170,1
20250120,145700,2321090110,8210,8210,8210,8210,47
20250120,145600,2320704240,8170,8170,8170,8170,64
20250120,145500,2320181360,8220,8220,8220,8220,0
20250120,145400,2320181360,8220,8200,8220,8200,1220
20250120,145300,2310168800,8220,8200,8220,8200,1230
20250120,145200,2300072710,8210,8200,8210,8200,366
20250120,145100,2297071500,8200,8160,8200,8150,317
20250120,145000,2294484950,8200,8200,8200,8200,0
20250120,144900,2294484950,8200,8200,8200,8200,1
20250120,144800,2294476750,8160,8160,8160,8160,0
20250120,144700,2294476750,8160,8160,8160,8160,10
20250120,144600,2294395150,8200,8200,8200,8200,1
20250120,144500,2294386950,8150,8150,8150,8150,0
20250120,144400,2294386950,8150,8150,8150,8150,300
20250120,144300,2291941950,8200,8200,8200,8150,1249
20250120,144200,2281756110,8200,8200,8200,8200,0
20250120,144100,2281756110,8200,8200,8200,8200,0
20250120,144000,2281756110,8200,8190,8200,8190,151
20250120,143900,2280519410,8190,8190,8190,8190,100
20250120,143800,2279700410,8200,8160,8200,8160,14
20250120,143700,2279585690,8200,8170,8200,8160,66
20250120,143600,2279047040,8200,8200,8200,8200,1
20250120,143500,2279038840,8190,8190,8190,8190,155
20250120,143400,2277769390,8190,8190,8190,8190,1
20250120,143300,2277761200,8190,8180,8190,8180,511
20250120,143200,2273576120,8200,8200,8200,8200,2
20250120,143100,2273559720,8200,8200,8200,8200,0
20250120,143000,2273559720,8200,8200,8200,8200,0
20250120,142900,2273559720,8200,8200,8200,8200,0
20250120,142800,2273559720,8200,8200,8200,8200,0
20250120,142700,2273559720,8200,8200,8200,8200,1
20250120,142600,2273551520,8140,8200,8200,8140,673
20250120,142500,2268039680,8190,8190,8190,8190,830
20250120,142400,2261241980,8190,8140,8190,8140,4
20250120,142300,2261209370,8200,8200,8200,8200,0
20250120,142200,2261209370,8200,8150,8200,8150,997
20250120,142100,2253083770,8140,8140,8140,8130,1039
20250120,142000,2244632540,8140,8150,8150,8140,1724
20250120,141900,2230584400,8160,8160,8160,8160,11
20250120,141800,2230494640,8160,8180,8180,8160,3360
20250120,141700,2203045820,8200,8180,8200,8180,21
20250120,141600,2202873960,8200,8200,8200,8200,0
20250120,141500,2202873960,8200,8200,8200,8200,0
20250120,141400,2202873960,8200,8200,8200,8200,0
20250120,141300,2202873960,8200,8200,8200,8200,0
20250120,141200,2202873960,8200,8200,8200,8200,0
20250120,141100,2202873960,8200,8200,8200,8200,0
20250120,141000,2202873960,8200,8200,8200,8200,0
20250120,140900,2202873960,8200,8200,8200,8200,0
20250120,140800,2202873960,8200,8190,8200,8190,28
20250120,140700,2202644630,8190,8190,8190,8190,99
20250120,140600,2201833820,8190,8190,8190,8190,0
20250120,140500,2201833820,8190,8190,8190,8190,84
20250120,140400,2201145860,8200,8190,8200,8190,2
20250120,140300,2201129470,8200,8200,8200,8200,0
20250120,140200,2201129470,8200,8200,8200,8200,1
20250120,140100,2201121270,8190,8200,8200,8190,117
20250120,140000,2200163030,8190,8200,8200,8190,1349
20250120,135900,2189104640,8210,8210,8210,8210,0
20250120,135800,2189104640,8210,8210,8210,8210,0
20250120,135700,2189104640,8210,8210,8210,8210,0
20250120,135600,2189104640,8210,8210,8210,8210,5
20250120,135500,2189063590,8230,8230,8230,8230,0
20250120,135400,2189063590,8230,8230,8230,8230,0
20250120,135300,2189063590,8230,8230,8230,8230,5
20250120,135200,2189022440,8230,8230,8230,8230,10
20250120,135100,2188940140,8230,8230,8230,8230,0
20250120,135000,2188940140,8230,8230,8230,8230,1
20250120,134900,2188931910,8210,8210,8210,8210,100
20250120,134800,2188110910,8210,8210,8210,8210,711
20250120,134700,2182273600,8230,8230,8230,8230,0
20250120,134600,2182273600,8230,8230,8230,8230,0
20250120,134500,2182273600,8230,8230,8230,8230,0
20250120,134400,2182273600,8230,8230,8230,8230,0
20250120,134300,2182273600,8230,8230,8230,8230,7
20250120,134200,2182215990,8210,8220,8220,8210,1260
20250120,134100,2171868440,8230,8230,8230,8230,0
20250120,134000,2171868440,8230,8230,8230,8230,0
20250120,133900,2171868440,8230,8230,8230,8230,0
20250120,133800,2171868440,8230,8220,8230,8220,6
20250120,133700,2171819070,8230,8220,8230,8220,501
20250120,133600,2167700840,8230,8230,8230,8230,80
20250120,133500,2167042440,8220,8220,8220,8220,39
20250120,133400,2166721860,8230,8220,8230,8220,45
20250120,133300,2166351910,8220,8220,8220,8220,12
20250120,133200,2166253270,8230,8230,8230,8230,26
20250120,133100,2166039290,8250,8250,8250,8250,0
20250120,133000,2166039290,8250,8240,8250,8230,1549
20250120,132900,2153288360,8250,8250,8250,8250,0
20250120,132800,2153288360,8250,8250,8250,8250,0
20250120,132700,2153288360,8250,8250,8250,8250,2
20250120,132600,2153271860,8250,8250,8250,8250,15
20250120,132500,2153148110,8290,8290,8290,8290,1
20250120,132400,2153139820,8250,8250,8250,8250,0
20250120,132300,2153139820,8250,8250,8250,8250,100
20250120,132200,2152314820,8240,8240,8240,8240,0
20250120,132100,2152314820,8240,8240,8240,8240,0
20250120,132000,2152314820,8240,8240,8240,8240,0
20250120,131900,2152314820,8240,8280,8280,8240,1290
20250120,131800,2141635740,8280,8280,8280,8280,1
20250120,131700,2141627460,8280,8280,8280,8280,3
20250120,131600,2141602620,8240,8250,8250,8240,138
20250120,131500,2140465480,8250,8280,8280,8250,13
20250120,131400,2140358200,8270,8270,8270,8270,100
20250120,131300,2139531200,8270,8270,8270,8270,43
20250120,131200,2139175590,8280,8280,8280,8280,0
20250120,131100,2139175590,8280,8280,8280,8280,31
20250120,131000,2138918910,8240,8240,8240,8240,0
20250120,130900,2138918910,8240,8240,8240,8240,0
20250120,130800,2138918910,8240,8250,8250,8240,201
20250120,130700,2137260670,8250,8250,8250,8250,0
20250120,130600,2137260670,8250,8250,8250,8250,0
20250120,130500,2137260670,8250,8250,8250,8250,1
20250120,130400,2137252420,8290,8290,8290,8290,0
20250120,130300,2137252420,8290,8250,8290,8250,213
20250120,130200,2135495130,8250,8250,8250,8250,0
20250120,130100,2135495130,8250,8250,8250,8250,0
20250120,130000,2135495130,8250,8250,8250,8250,160
20250120,125900,2134175130,8300,8300,8300,8300,0
20250120,125800,2134175130,8300,8300,8300,8300,0
20250120,125700,2134175130,8300,8300,8300,8300,0
20250120,125600,2134175130,8300,8300,8300,8300,0
20250120,125500,2134175130,8300,8300,8300,8300,0
20250120,125400,2134175130,8300,8300,8300,8300,0
20250120,125300,2134175130,8300,8250,8300,8240,220
20250120,125200,2132355800,8320,8320,8320,8320,0
20250120,125100,2132355800,8320,8280,8320,8280,1767
20250120,125000,2117720240,8280,8280,8280,8280,0
20250120,124900,2117720240,8280,8280,8280,8280,0
20250120,124800,2117720240,8280,8280,8280,8280,100
20250120,124700,2116892240,8280,8230,8280,8220,240
20250120,124600,2114911460,8280,8260,8280,8250,314
20250120,124500,2112315500,8250,8250,8260,8250,53
20250120,124400,2111878060,8250,8250,8250,8250,21
20250120,124300,2111704810,8240,8240,8240,8240,0
20250120,124200,2111704810,8240,8240,8250,8240,945
20250120,124100,2103918000,8250,8250,8250,8250,1
20250120,124000,2103909750,8250,8250,8250,8250,0
20250120,123900,2103909750,8250,8230,8250,8230,105
20250120,123800,2103045580,8250,8250,8250,8250,1
20250120,123700,2103037330,8250,8250,8250,8250,3
20250120,123600,2103012580,8250,8250,8250,8250,0
20250120,123500,2103012580,8250,8250,8250,8250,10
20250120,123400,2102930080,8250,8250,8250,8250,1
20250120,123300,2102921830,8220,8230,8250,8220,345
20250120,123200,2100081610,8260,8260,8260,8260,0
20250120,123100,2100081610,8260,8260,8260,8260,1
20250120,123000,2100073350,8230,8240,8240,8230,18
20250120,122900,2099925190,8230,8240,8240,8230,482
20250120,122800,2095955970,8240,8240,8240,8240,0
20250120,122700,2095955970,8240,8240,8240,8240,0
20250120,122600,2095955970,8240,8250,8250,8240,1000
20250120,122500,2087706060,8260,8260,8260,8260,186
20250120,122400,2086169700,8250,8250,8250,8250,0
20250120,122300,2086169700,8250,8250,8250,8250,0
20250120,122200,2086169700,8250,8250,8250,8250,0
20250120,122100,2086169700,8250,8250,8250,8250,1
20250120,122000,2086161450,8260,8260,8260,8260,57
20250120,121900,2085690630,8260,8260,8260,8260,369
20250120,121800,2082642690,8250,8250,8250,8250,0
20250120,121700,2082642690,8250,8250,8250,8250,0
20250120,121600,2082642690,8250,8250,8250,8250,0
20250120,121500,2082642690,8250,8250,8250,8250,0
20250120,121400,2082642690,8250,8250,8250,8250,1
20250120,121300,2082634440,8250,8250,8250,8250,0
20250120,121200,2082634440,8250,8250,8250,8250,0
20250120,121100,2082634440,8250,8250,8250,8250,120
20250120,121000,2081644440,8250,8250,8250,8250,11
20250120,120900,2081553690,8250,8250,8250,8250,0
20250120,120800,2081553690,8250,8290,8290,8250,6
20250120,120700,2081503990,8250,8250,8250,8250,0
20250120,120600,2081503990,8250,8250,8250,8250,1
20250120,120500,2081495740,8250,8250,8250,8250,76
20250120,120400,2080868740,8250,8270,8270,8250,2
20250120,120300,2080852220,8310,8310,8310,8310,0
20250120,120200,2080852220,8310,8270,8310,8270,500
20250120,120100,2076708380,8250,8250,8250,8250,40
20250120,120000,2076378380,8240,8240,8240,8240,0
20250120,115900,2076378380,8240,8280,8280,8240,44
20250120,115800,2076014100,8280,8230,8280,8230,1545
20250120,115700,2063284310,8230,8220,8230,8220,233
20250120,115600,2061366730,8230,8230,8230,8230,0
20250120,115500,2061366730,8230,8230,8230,8230,376
20250120,115400,2058272250,8220,8260,8260,8220,7
20250120,115300,2058214470,8280,8280,8280,8280,38
20250120,115200,2057899830,8300,8250,8300,8230,1167
20250120,115100,2048256890,8260,8260,8260,8260,0
20250120,115000,2048256890,8260,8260,8260,8260,1020
20250120,114900,2039831690,8290,8290,8290,8290,60
20250120,114800,2039334290,8290,8290,8290,8290,0
20250120,114700,2039334290,8290,8290,8290,8290,0
20250120,114600,2039334290,8290,8290,8290,8290,1
20250120,114500,2039326000,8290,8260,8290,8260,18
20250120,114400,2039176990,8290,8290,8290,8290,0
20250120,114300,2039176990,8290,8290,8290,8290,0
20250120,114200,2039176990,8290,8290,8290,8290,0
20250120,114100,2039176990,8290,8290,8290,8290,0
20250120,114000,2039176990,8290,8230,8290,8230,126
20250120,113900,2038139710,8290,8290,8290,8220,299
20250120,113800,2035680230,8290,8290,8290,8290,4
20250120,113700,2035647070,8290,8290,8290,8290,0
20250120,113600,2035647070,8290,8290,8290,8290,100
20250120,113500,2034818070,8290,8290,8290,8290,6
20250120,113400,2034768330,8290,8290,8290,8290,0
20250120,113300,2034768330,8290,8290,8290,8290,1
20250120,113200,2034760040,8290,8240,8290,8240,385
20250120,113100,2031586040,8290,8290,8290,8290,0
20250120,113000,2031586040,8290,8300,8300,8290,35
20250120,112900,2031295600,8300,8240,8300,8230,492
20250120,112800,2027229280,8310,8310,8310,8210,2500
20250120,112700,2006573640,8320,8350,8350,8320,22
20250120,112600,2006390240,8350,8350,8350,8350,56
20250120,112500,2005922640,8300,8300,8300,8300,1
20250120,112400,2005914340,8310,8310,8310,8310,40
20250120,112300,2005581940,8280,8310,8310,8280,79
20250120,112200,2004925780,8280,8280,8280,8280,1
20250120,112100,2004917500,8270,8310,8310,8270,121
20250120,112000,2003912030,8270,8310,8310,8270,2
20250120,111900,2003895450,8270,8290,8290,8270,2
20250120,111800,2003878890,8290,8290,8290,8290,1
20250120,111700,2003870600,8380,8360,8400,8290,1949
20250120,111600,1987593580,8370,8370,8370,8370,16
20250120,111500,1987459660,8370,8370,8370,8370,0
20250120,111400,1987459660,8370,8270,8370,8270,501
20250120,111300,1983270900,8360,8270,8360,8260,80
20250120,111200,1982608600,8360,8300,8360,8300,850
20250120,111100,1975509810,8300,8300,8300,8300,0
20250120,111000,1975509810,8300,8360,8360,8300,206
20250120,110900,1973788310,8360,8220,8360,8220,1594
20250120,110800,1960545750,8300,8250,8300,8250,1200
20250120,110700,1950593950,8250,8250,8250,8250,1
20250120,110600,1950585700,8230,8180,8230,8180,922
20250120,110500,1943013560,8200,8200,8200,8200,1
20250120,110400,1943005360,8200,8200,8200,8200,2
20250120,110300,1942988960,8200,8200,8200,8200,0
20250120,110200,1942988960,8200,8200,8200,8200,4
20250120,110100,1942956160,8200,8200,8200,8190,506
20250120,110000,1938807210,8200,8180,8200,8150,2839
20250120,105900,1915652380,8170,8220,8220,8170,719
20250120,105800,1909764090,8220,8220,8220,8220,1
20250120,105700,1909755870,8220,8230,8230,8210,421
20250120,105600,1906292710,8250,8250,8250,8250,120
20250120,105500,1905302710,8270,8270,8270,8270,70
20250120,105400,1904723810,8270,8260,8270,8260,26
20250120,105300,1904508940,8260,8260,8260,8260,23
20250120,105200,1904318960,8260,8260,8260,8260,1
20250120,105100,1904310700,8250,8250,8250,8250,50
20250120,105000,1903898200,8230,8230,8230,8230,352
20250120,104900,1901001240,8230,8230,8230,8230,49
20250120,104800,1900597970,8230,8230,8230,8230,107
20250120,104700,1899717360,8260,8260,8260,8260,121
20250120,104600,1898717900,8260,8260,8260,8260,0
20250120,104500,1898717900,8260,8230,8260,8230,314
20250120,104400,1896133650,8230,8230,8230,8230,1
20250120,104300,1896125420,8260,8260,8260,8260,1
20250120,104200,1896117160,8260,8260,8260,8260,0
20250120,104100,1896117160,8260,8240,8260,8230,183
20250120,104000,1894610220,8260,8240,8260,8240,26
20250120,103900,1894395890,8240,8240,8240,8220,141
20250120,103800,1893235510,8230,8220,8230,8200,1282
20250120,103700,1882697670,8220,8220,8220,8220,200
20250120,103600,1881053670,8230,8230,8230,8230,0
20250120,103500,1881053670,8230,8220,8230,8200,410
20250120,103400,1877685560,8230,8220,8230,8180,1010
20250120,103300,1869408160,8230,8230,8230,8230,206
20250120,103200,1867712780,8260,8220,8260,8220,512
20250120,103100,1863504100,8270,8270,8270,8270,505
20250120,103000,1859327750,8270,8230,8270,8210,441
20250120,102900,1855700570,8230,8270,8270,8230,640
20250120,102800,1850430720,8240,8270,8270,8240,397
20250120,102700,1847150890,8310,8290,8310,8270,614
20250120,102600,1842066640,8330,8290,8340,8290,28
20250120,102500,1841834340,8280,8300,8300,8280,405
20250120,102400,1838476070,8370,8340,8370,8290,1028
20250120,102300,1829926250,8340,8320,8340,8310,291
20250120,102200,1827507760,8340,8340,8380,8320,255
20250120,102100,1825382140,8380,8390,8400,8340,936
20250120,102000,1817541750,8390,8370,8390,8320,3017
20250120,101900,1792269010,8370,8270,8370,8270,3360
20250120,101800,1764390170,8270,8270,8270,8270,0
20250120,101700,1764390170,8270,8240,8270,8210,565
20250120,101600,1759725960,8240,8240,8240,8240,403
20250120,101500,1756405240,8190,8200,8240,8190,145
20250120,101400,1755217130,8190,8250,8270,8190,1924
20250120,101300,1739420010,8280,8260,8280,8250,293
20250120,101200,1737000160,8270,8300,8340,8270,1131
20250120,101100,1727632250,8310,8330,8380,8310,2541
20250120,101000,1706415740,8320,8270,8320,8270,1157
20250120,100900,1696791200,8250,8280,8320,8250,2165
20250120,100800,1678856490,8280,8290,8320,8280,683
20250120,100700,1673184930,8290,8290,8290,8290,3
20250120,100600,1673160060,8260,8290,8290,8260,765
20250120,100500,1666825560,8280,8280,8300,8280,418
20250120,100400,1663361510,8270,8270,8270,8270,3
20250120,100300,1663336700,8270,8270,8270,8270,0
20250120,100200,1663336700,8270,8260,8270,8250,417
20250120,100100,1659892460,8270,8300,8300,8260,1997
20250120,100000,1643356900,8300,8280,8330,8280,850
20250120,095900,1636291490,8280,8210,8280,8210,1634
20250120,095800,1622814450,8210,8240,8250,8210,3331
20250120,095700,1595431710,8230,8350,8380,8230,10626
20250120,095600,1507214260,8390,8390,8390,8350,1381
20250120,095500,1495681760,8390,8390,8390,8390,41
20250120,095400,1495337770,8410,8380,8410,8360,1257
20250120,095300,1484816490,8430,8430,8430,8430,10
20250120,095200,1484732190,8430,8400,8430,8380,1941
20250120,095100,1468442500,8440,8430,8450,8400,1642
20250120,095000,1454616250,8440,8430,8440,8430,15
20250120,094900,1454489790,8440,8450,8450,8430,155
20250120,094800,1453181940,8450,8450,8450,8450,13
20250120,094700,1453072090,8450,8420,8450,8420,12
20250120,094600,1452970720,8450,8420,8450,8420,147
20250120,094500,1451728900,8450,8420,8470,8420,1381
20250120,094400,1440063180,8460,8460,8460,8420,271
20250120,094300,1437770580,8460,8440,8460,8410,122
20250120,094200,1436741110,8470,8470,8470,8470,24
20250120,094100,1436537830,8470,8440,8470,8400,915
20250120,094000,1428811670,8440,8390,8440,8390,44
20250120,093900,1428442410,8390,8410,8410,8390,894
20250120,093800,1420928520,8410,8450,8450,8410,68
20250120,093700,1420356600,8410,8450,8450,8410,180
20250120,093600,1418836250,8450,8400,8450,8390,166
20250120,093500,1417435340,8440,8390,8440,8370,2476
20250120,093400,1396614540,8410,8420,8420,8370,2740
20250120,093300,1373626630,8420,8420,8440,8420,766
20250120,093200,1367169730,8410,8410,8430,8400,2192
20250120,093100,1348731430,8430,8480,8480,8410,2300
20250120,093000,1329291300,8480,8510,8520,8480,405
20250120,092900,1325850680,8520,8500,8520,8490,769
20250120,092800,1319313290,8500,8490,8500,8480,736
20250120,092700,1313065770,8490,8540,8570,8480,6653
20250120,092600,1256461750,8540,8590,8590,8530,917
20250120,092500,1248624590,8560,8560,8590,8560,389
20250120,092400,1245284170,8590,8570,8590,8550,1234
20250120,092300,1234721710,8590,8540,8600,8540,1168
20250120,092200,1224702700,8580,8540,8590,8530,3623
20250120,092100,1193692670,8530,8550,8570,8510,6497
20250120,092000,1138239930,8550,8590,8590,8550,4103
20250120,091900,1103090830,8580,8680,8690,8580,10362
20250120,091800,1013706320,8690,8630,8690,8570,19618
20250120,091700,844548690,8630,8350,8630,8350,26039
20250120,091600,622737880,8380,8380,8380,8350,444
20250120,091500,619029520,8350,8370,8370,8350,1089
20250120,091400,609925740,8370,8390,8420,8370,494
20250120,091300,605785590,8400,8430,8450,8400,2838
20250120,091200,581916860,8430,8440,8480,8430,7056
20250120,091100,522307350,8430,8450,8450,8410,1838
20250120,091000,506810050,8430,8450,8450,8420,2879
20250120,090900,482526510,8450,8510,8510,8410,6465
20250120,090800,427799690,8520,8410,8540,8410,9510
20250120,090700,347018150,8410,8360,8480,8360,12595
20250120,090600,240873290,8360,8390,8400,8360,2633
20250120,090500,218783270,8380,8390,8400,8350,6903
20250120,090400,160880700,8390,8290,8400,8290,3130
20250120,090300,134707340,8280,8320,8390,8260,6568
20250120,090200,79883120,8360,8240,8360,8220,5454
20250120,090100,34515260,8240,8110,8240,8110,1642
20250120,090000,21079360,8110,8070,8110,8070,2612