KissMeData/053690/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,193600,2092939060,18110,18110,18110,18110,1142
20250121,193500,2092939060,18110,18110,18110,18110,0
20250121,193400,2092939060,18110,18110,18110,18110,0
20250121,193300,2092939060,18110,18110,18110,18110,0
20250121,193200,2092939060,18110,18110,18110,18110,0
20250121,193100,2092939060,18110,18110,18110,18110,0
20250121,193000,2092939060,18110,18110,18110,18110,0
20250121,192900,2092939060,18110,18110,18110,18110,0
20250121,192800,2092939060,18110,18110,18110,18110,0
20250121,192700,2092939060,18110,18110,18110,18110,0
20250121,192600,2092939060,18110,18110,18110,18110,0
20250121,192500,2092939060,18110,18110,18110,18110,0
20250121,192400,2092939060,18110,18110,18110,18110,0
20250121,192300,2092939060,18110,18110,18110,18110,0
20250121,192200,2092939060,18110,18110,18110,18110,0
20250121,192100,2092939060,18110,18110,18110,18110,0
20250121,192000,2092939060,18110,18110,18110,18110,0
20250121,191900,2092939060,18110,18110,18110,18110,0
20250121,191800,2092939060,18110,18110,18110,18110,0
20250121,191700,2092939060,18110,18110,18110,18110,0
20250121,191600,2092939060,18110,18110,18110,18110,0
20250121,191500,2092939060,18110,18110,18110,18110,0
20250121,191400,2092939060,18110,18110,18110,18110,0
20250121,191300,2092939060,18110,18110,18110,18110,0
20250121,191200,2092939060,18110,18110,18110,18110,0
20250121,191100,2092939060,18110,18110,18110,18110,0
20250121,191000,2092939060,18110,18110,18110,18110,0
20250121,190900,2092939060,18110,18110,18110,18110,0
20250121,190800,2092939060,18110,18110,18110,18110,0
20250121,190700,2092939060,18110,18110,18110,18110,0
20250121,190600,2092939060,18110,18110,18110,18110,1142
20250121,190500,2092939060,18110,18110,18110,18110,0
20250121,190400,2092939060,18110,18110,18110,18110,0
20250121,190300,2092939060,18110,18110,18110,18110,0
20250121,190200,2092939060,18110,18110,18110,18110,0
20250121,190100,2092939060,18110,18110,18110,18110,0
20250121,190000,2092939060,18110,18110,18110,18110,0
20250121,185900,2092939060,18110,18110,18110,18110,0
20250121,185800,2092939060,18110,18110,18110,18110,0
20250121,185700,2092939060,18110,18110,18110,18110,0
20250121,185600,2092939060,18110,18110,18110,18110,0
20250121,185500,2092939060,18110,18110,18110,18110,0
20250121,185400,2092939060,18110,18110,18110,18110,0
20250121,185300,2092939060,18110,18110,18110,18110,0
20250121,185200,2092939060,18110,18110,18110,18110,0
20250121,185100,2092939060,18110,18110,18110,18110,0
20250121,185000,2092939060,18110,18110,18110,18110,0
20250121,184900,2092939060,18110,18110,18110,18110,0
20250121,184800,2092939060,18110,18110,18110,18110,0
20250121,184700,2092939060,18110,18110,18110,18110,0
20250121,184600,2092939060,18110,18110,18110,18110,0
20250121,184500,2092939060,18110,18110,18110,18110,0
20250121,184400,2092939060,18110,18110,18110,18110,0
20250121,184300,2092939060,18110,18110,18110,18110,0
20250121,184200,2092939060,18110,18110,18110,18110,0
20250121,184100,2092939060,18110,18110,18110,18110,0
20250121,184000,2092939060,18110,18110,18110,18110,0
20250121,183900,2092939060,18110,18110,18110,18110,0
20250121,183800,2092939060,18110,18110,18110,18110,0
20250121,183700,2092939060,18110,18110,18110,18110,0
20250121,183600,2092939060,18110,18110,18110,18110,1142
20250121,183500,2092939060,18110,18110,18110,18110,0
20250121,183400,2092939060,18110,18110,18110,18110,0
20250121,183300,2092939060,18110,18110,18110,18110,0
20250121,183200,2092939060,18110,18110,18110,18110,0
20250121,183100,2092939060,18110,18110,18110,18110,0
20250121,183000,2092939060,18110,18110,18110,18110,0
20250121,182900,2092939060,18110,18110,18110,18110,0
20250121,182800,2092939060,18110,18110,18110,18110,0
20250121,182700,2092939060,18110,18110,18110,18110,0
20250121,182600,2092939060,18110,18110,18110,18110,0
20250121,182500,2092939060,18110,18110,18110,18110,0
20250121,182400,2092939060,18110,18110,18110,18110,0
20250121,182300,2092939060,18110,18110,18110,18110,0
20250121,182200,2092939060,18110,18110,18110,18110,0
20250121,182100,2092939060,18110,18110,18110,18110,0
20250121,182000,2092939060,18110,18110,18110,18110,0
20250121,181900,2092939060,18110,18110,18110,18110,0
20250121,181800,2092939060,18110,18110,18110,18110,0
20250121,181700,2092939060,18110,18110,18110,18110,0
20250121,181600,2092939060,18110,18110,18110,18110,0
20250121,181500,2092939060,18110,18110,18110,18110,0
20250121,181400,2092939060,18110,18110,18110,18110,0
20250121,181300,2092939060,18110,18110,18110,18110,0
20250121,181200,2092939060,18110,18110,18110,18110,0
20250121,181100,2092939060,18110,18110,18110,18110,0
20250121,181000,2092939060,18110,18110,18110,18110,0
20250121,180900,2092939060,18110,18110,18110,18110,0
20250121,180800,2092939060,18110,18110,18110,18110,0
20250121,180700,2092939060,18110,18110,18110,18110,0
20250121,180600,2092939060,18110,18110,18110,18110,1142
20250121,180500,2092939060,18110,18110,18110,18110,0
20250121,180400,2092939060,18110,18110,18110,18110,0
20250121,180300,2092939060,18110,18110,18110,18110,0
20250121,180200,2092939060,18110,18110,18110,18110,0
20250121,180100,2092939060,18110,18110,18110,18110,0
20250121,180000,2092939060,18110,18110,18110,18110,0
20250121,175900,2092939060,18110,18110,18110,18110,0
20250121,175800,2092939060,18110,18110,18110,18110,0
20250121,175700,2092939060,18110,18110,18110,18110,0
20250121,175600,2092939060,18110,18110,18110,18110,0
20250121,175500,2092939060,18110,18110,18110,18110,0
20250121,175400,2092939060,18110,18110,18110,18110,0
20250121,175300,2092939060,18110,18110,18110,18110,0
20250121,175200,2092939060,18110,18110,18110,18110,0
20250121,175100,2092939060,18110,18110,18110,18110,0
20250121,175000,2092939060,18110,18110,18110,18110,0
20250121,174900,2092939060,18110,18110,18110,18110,0
20250121,174800,2092939060,18110,18110,18110,18110,0
20250121,174700,2092939060,18110,18110,18110,18110,0
20250121,174600,2092939060,18110,18110,18110,18110,0
20250121,174500,2092939060,18110,18110,18110,18110,0
20250121,174400,2092939060,18110,18110,18110,18110,0
20250121,174300,2092939060,18110,18110,18110,18110,0
20250121,174200,2092939060,18110,18110,18110,18110,0
20250121,174100,2092939060,18110,18110,18110,18110,0
20250121,174000,2092939060,18110,18110,18110,18110,0
20250121,173900,2092939060,18110,18110,18110,18110,0
20250121,173800,2092939060,18110,18110,18110,18110,0
20250121,173700,2092939060,18110,18110,18110,18110,0
20250121,173600,2092939060,18110,18110,18110,18110,1142
20250121,173500,2092939060,18110,18110,18110,18110,0
20250121,173400,2092939060,18110,18110,18110,18110,0
20250121,173300,2092939060,18110,18110,18110,18110,0
20250121,173200,2092939060,18110,18110,18110,18110,0
20250121,173100,2092939060,18110,18110,18110,18110,0
20250121,173000,2092939060,18110,18110,18110,18110,0
20250121,172900,2092939060,18110,18110,18110,18110,0
20250121,172800,2092939060,18110,18110,18110,18110,0
20250121,172700,2092939060,18110,18110,18110,18110,0
20250121,172600,2092939060,18110,18110,18110,18110,0
20250121,172500,2092939060,18110,18110,18110,18110,0
20250121,172400,2092939060,18110,18110,18110,18110,0
20250121,172300,2092939060,18110,18110,18110,18110,0
20250121,172200,2092939060,18110,18110,18110,18110,0
20250121,172100,2092939060,18110,18110,18110,18110,0
20250121,172000,2092939060,18110,18110,18110,18110,0
20250121,171900,2092939060,18110,18110,18110,18110,0
20250121,171800,2092939060,18110,18110,18110,18110,0
20250121,171700,2092939060,18110,18110,18110,18110,0
20250121,171600,2092939060,18110,18110,18110,18110,0
20250121,171500,2092939060,18110,18110,18110,18110,0
20250121,171400,2092939060,18110,18110,18110,18110,0
20250121,171300,2092939060,18110,18110,18110,18110,0
20250121,171200,2092939060,18110,18110,18110,18110,0
20250121,171100,2092939060,18110,18110,18110,18110,0
20250121,171000,2092939060,18110,18110,18110,18110,0
20250121,170900,2092939060,18110,18110,18110,18110,0
20250121,170800,2092939060,18110,18110,18110,18110,0
20250121,170700,2092939060,18110,18110,18110,18110,0
20250121,170600,2092939060,18110,18110,18110,18110,1142
20250121,170500,2092939060,18110,18110,18110,18110,0
20250121,170400,2092939060,18110,18110,18110,18110,0
20250121,170300,2092939060,18110,18110,18110,18110,0
20250121,170200,2092939060,18110,18110,18110,18110,0
20250121,170100,2092939060,18110,18110,18110,18110,0
20250121,170000,2092939060,18110,18110,18110,18110,0
20250121,165900,2092939060,18110,18110,18110,18110,0
20250121,165800,2092939060,18110,18110,18110,18110,0
20250121,165700,2092939060,18110,18110,18110,18110,0
20250121,165600,2092939060,18110,18110,18110,18110,0
20250121,165500,2092939060,18110,18110,18110,18110,0
20250121,165400,2092939060,18110,18110,18110,18110,0
20250121,165300,2092939060,18110,18110,18110,18110,0
20250121,165200,2092939060,18110,18110,18110,18110,0
20250121,165100,2092939060,18110,18110,18110,18110,0
20250121,165000,2092939060,18110,18110,18110,18110,0
20250121,164900,2092939060,18110,18110,18110,18110,0
20250121,164800,2092939060,18110,18110,18110,18110,0
20250121,164700,2092939060,18110,18110,18110,18110,0
20250121,164600,2092939060,18110,18110,18110,18110,0
20250121,164500,2092939060,18110,18110,18110,18110,0
20250121,164400,2092939060,18110,18110,18110,18110,0
20250121,164300,2092939060,18110,18110,18110,18110,0
20250121,164200,2092939060,18110,18110,18110,18110,0
20250121,164100,2092939060,18110,18110,18110,18110,0
20250121,164000,2092939060,18110,18110,18110,18110,0
20250121,163900,2092939060,18110,18110,18110,18110,0
20250121,163800,2092939060,18110,18110,18110,18110,0
20250121,163700,2092939060,18110,18110,18110,18110,0
20250121,163600,2092939060,18110,18110,18110,18110,1142
20250121,163500,2092939060,18110,18110,18110,18110,0
20250121,163400,2092939060,18110,18110,18110,18110,0
20250121,163300,2092939060,18110,18110,18110,18110,0
20250121,163200,2092939060,18110,18110,18110,18110,0
20250121,163100,2092939060,18110,18110,18110,18110,0
20250121,163000,2092939060,18110,18110,18110,18110,0
20250121,162900,2092939060,18110,18110,18110,18110,0
20250121,162800,2092939060,18110,18110,18110,18110,0
20250121,162700,2092939060,18110,18110,18110,18110,0
20250121,162600,2092939060,18110,18110,18110,18110,0
20250121,162500,2092939060,18110,18110,18110,18110,0
20250121,162400,2092939060,18110,18110,18110,18110,0
20250121,162300,2092939060,18110,18110,18110,18110,0
20250121,162200,2092939060,18110,18110,18110,18110,0
20250121,162100,2092939060,18110,18110,18110,18110,0
20250121,162000,2092939060,18110,18110,18110,18110,0
20250121,161900,2092939060,18110,18110,18110,18110,0
20250121,161800,2092939060,18110,18110,18110,18110,0
20250121,161700,2092939060,18110,18110,18110,18110,0
20250121,161600,2092939060,18110,18110,18110,18110,0
20250121,161500,2092939060,18110,18110,18110,18110,0
20250121,161400,2092939060,18110,18110,18110,18110,0
20250121,161300,2092939060,18110,18110,18110,18110,0
20250121,161200,2092939060,18110,18110,18110,18110,0
20250121,161100,2092939060,18110,18110,18110,18110,0
20250121,161000,2092939060,18110,18110,18110,18110,0
20250121,160900,2092939060,18110,18110,18110,18110,0
20250121,160800,2092939060,18110,18110,18110,18110,0
20250121,160700,2092939060,18110,18110,18110,18110,0
20250121,160600,2092939060,18110,18110,18110,18110,1142
20250121,160500,2092939060,18110,18110,18110,18110,0
20250121,160400,2092939060,18110,18110,18110,18110,0
20250121,160300,2092939060,18110,18110,18110,18110,0
20250121,160200,2092939060,18110,18110,18110,18110,0
20250121,160100,2092939060,18110,18110,18110,18110,0
20250121,160000,2092939060,18110,18110,18110,18110,0
20250121,155900,2092939060,18110,18110,18110,18110,0
20250121,155800,2092939060,18110,18110,18110,18110,0
20250121,155700,2092939060,18110,18110,18110,18110,0
20250121,155600,2092939060,18110,18110,18110,18110,0
20250121,155500,2092939060,18110,18110,18110,18110,0
20250121,155400,2092939060,18110,18110,18110,18110,0
20250121,155300,2092939060,18110,18110,18110,18110,0
20250121,155200,2092939060,18110,18110,18110,18110,0
20250121,155100,2092939060,18110,18110,18110,18110,0
20250121,155000,2092939060,18110,18110,18110,18110,0
20250121,154900,2092939060,18110,18110,18110,18110,0
20250121,154800,2092939060,18110,18110,18110,18110,0
20250121,154700,2092939060,18110,18110,18110,18110,0
20250121,154600,2092939060,18110,18110,18110,18110,0
20250121,154500,2092939060,18110,18110,18110,18110,0
20250121,154400,2092939060,18110,18110,18110,18110,0
20250121,154300,2092939060,18110,18110,18110,18110,0
20250121,154200,2092939060,18110,18110,18110,18110,0
20250121,154100,2092939060,18110,18110,18110,18110,0
20250121,154000,2092939060,18110,18110,18110,18110,0
20250121,153900,2092939060,18110,18110,18110,18110,0
20250121,153800,2092939060,18110,18110,18110,18110,0
20250121,153700,2092939060,18110,18110,18110,18110,0
20250121,153600,2092939060,18110,18110,18110,18110,1142
20250121,153500,2092939060,18110,18110,18110,18110,0
20250121,153400,2092939060,18110,18110,18110,18110,0
20250121,153300,2092939060,18110,18110,18110,18110,0
20250121,153200,2092939060,18110,18110,18110,18110,0
20250121,153100,2092939060,18110,18110,18110,18110,0
20250121,153000,2092939060,18110,18110,18110,18110,1142
20250121,152900,2072257440,18120,18120,18120,18120,0
20250121,152800,2072257440,18120,18120,18120,18120,0
20250121,152700,2072257440,18120,18120,18120,18120,0
20250121,152600,2072257440,18120,18120,18120,18120,0
20250121,152500,2072257440,18120,18120,18120,18120,0
20250121,152400,2072257440,18120,18120,18120,18120,0
20250121,152300,2072257440,18120,18120,18120,18120,0
20250121,152200,2072257440,18120,18120,18120,18120,0
20250121,152100,2072257440,18120,18120,18120,18120,0
20250121,152000,2072257440,18120,18120,18120,18120,0
20250121,151900,2072257440,18120,18120,18120,18100,292
20250121,151800,2066968840,18120,18130,18130,18120,127
20250121,151700,2064666960,18130,18110,18130,18100,348
20250121,151600,2058366180,18110,18120,18130,18110,14
20250121,151500,2058112520,18130,18120,18130,18110,106
20250121,151400,2056192780,18130,18120,18130,18110,642
20250121,151300,2044562170,18110,18110,18110,18110,39
20250121,151200,2043855880,18110,18120,18130,18110,80
20250121,151100,2042406870,18130,18130,18130,18100,287
20250121,151000,2037212110,18100,18130,18130,18100,591
20250121,150900,2026512200,18140,18140,18140,18140,134
20250121,150800,2024081440,18140,18130,18140,18130,56
20250121,150700,2023066150,18140,18140,18140,18140,0
20250121,150600,2023066150,18140,18120,18140,18110,235
20250121,150500,2018809050,18110,18120,18140,18110,102
20250121,150400,2016960890,18120,18130,18140,18120,362
20250121,150300,2010397830,18130,18130,18130,18130,8
20250121,150200,2010252790,18130,18130,18130,18120,42
20250121,150100,2009491670,18130,18130,18130,18130,29
20250121,150000,2008965900,18130,18140,18140,18120,233
20250121,145900,2004742990,18130,18130,18140,18130,497
20250121,145800,1995732370,18140,18130,18140,18130,105
20250121,145700,1993828630,18140,18140,18140,18140,8
20250121,145600,1993683510,18150,18140,18150,18140,93
20250121,145500,1991996470,18150,18150,18150,18140,50
20250121,145400,1991089190,18160,18160,18160,18160,6
20250121,145300,1990980230,18160,18150,18160,18150,41
20250121,145200,1990235770,18160,18140,18160,18140,78
20250121,145100,1988820240,18140,18140,18140,18140,633
20250121,145000,1977337620,18140,18140,18140,18140,5
20250121,144900,1977246920,18140,18140,18140,18120,19
20250121,144800,1976902480,18130,18130,18140,18130,199
20250121,144700,1973294600,18140,18130,18140,18120,67
20250121,144600,1972080430,18150,18130,18150,18130,50
20250121,144500,1971173910,18140,18150,18160,18140,208
20250121,144400,1967396720,18160,18150,18160,18150,57
20250121,144300,1966362160,18160,18160,18160,18160,10
20250121,144200,1966180560,18160,18160,18160,18160,1
20250121,144100,1966162400,18160,18150,18160,18150,161
20250121,144000,1963239270,18160,18150,18160,18140,16
20250121,143900,1962948910,18160,18160,18160,18160,0
20250121,143800,1962948910,18160,18170,18170,18160,4
20250121,143700,1962876260,18140,18170,18170,18140,167
20250121,143600,1959845470,18170,18150,18170,18150,86
20250121,143500,1958283900,18170,18170,18170,18170,0
20250121,143400,1958283900,18170,18170,18170,18170,0
20250121,143300,1958283900,18170,18170,18170,18170,1
20250121,143200,1958265730,18170,18170,18170,18170,11
20250121,143100,1958065860,18170,18160,18170,18100,868
20250121,143000,1942347740,18160,18150,18160,18150,137
20250121,142900,1939860460,18150,18160,18160,18150,4
20250121,142800,1939787850,18150,18150,18150,18150,133
20250121,142700,1937373900,18150,18130,18150,18130,321
20250121,142600,1931550700,18140,18130,18140,18130,42
20250121,142500,1930789130,18130,18140,18140,18130,14
20250121,142400,1930535180,18140,18140,18140,18130,27
20250121,142300,1930045600,18140,18140,18140,18130,104
20250121,142200,1928159060,18140,18130,18140,18130,5
20250121,142100,1928068400,18130,18120,18130,18110,185
20250121,142000,1924716380,18120,18120,18120,18120,16
20250121,141900,1924426460,18130,18130,18130,18120,20
20250121,141800,1924063870,18130,18130,18130,18130,100
20250121,141700,1922250870,18130,18140,18140,18120,127
20250121,141600,1919949520,18140,18130,18140,18130,292
20250121,141500,1914655430,18140,18140,18140,18140,6
20250121,141400,1914546590,18140,18140,18140,18140,0
20250121,141300,1914546590,18140,18140,18140,18140,9
20250121,141200,1914383330,18140,18140,18140,18140,7
20250121,141100,1914256350,18140,18140,18140,18140,0
20250121,141000,1914256350,18140,18140,18140,18130,148
20250121,140900,1911572900,18140,18130,18140,18130,35
20250121,140800,1910938280,18130,18130,18130,18130,305
20250121,140700,1905408630,18140,18130,18140,18130,47
20250121,140600,1904556420,18140,18140,18140,18140,6
20250121,140500,1904447580,18140,18130,18140,18130,4
20250121,140400,1904375030,18140,18140,18140,18140,29
20250121,140300,1903848970,18150,18150,18150,18150,37
20250121,140200,1903177420,18150,18150,18150,18150,1
20250121,140100,1903159270,18150,18140,18150,18140,27
20250121,140000,1902669400,18150,18150,18150,18130,49
20250121,135900,1901780950,18140,18140,18140,18140,17
20250121,135800,1901472570,18140,18140,18140,18140,149
20250121,135700,1898769710,18150,18150,18150,18150,6
20250121,135600,1898660810,18150,18150,18150,18150,0
20250121,135500,1898660810,18150,18150,18150,18150,10
20250121,135400,1898479310,18150,18140,18150,18140,33
20250121,135300,1897880610,18150,18150,18150,18150,1
20250121,135200,1897862460,18150,18150,18150,18140,108
20250121,135100,1895903180,18150,18140,18150,18140,19
20250121,135000,1895558390,18150,18150,18150,18150,1
20250121,134900,1895540240,18150,18150,18150,18150,54
20250121,134800,1894560140,18160,18160,18160,18140,114
20250121,134700,1892492110,18150,18150,18150,18150,90
20250121,134600,1890858610,18160,18160,18160,18150,50
20250121,134500,1889950920,18160,18150,18160,18150,53
20250121,134400,1888988890,18160,18160,18160,18150,128
20250121,134300,1886665510,18150,18150,18150,18150,327
20250121,134200,1880730460,18150,18140,18150,18140,68
20250121,134100,1879496870,18150,18150,18150,18150,0
20250121,134000,1879496870,18150,18130,18150,18130,20
20250121,133900,1879134240,18140,18130,18150,18130,67
20250121,133800,1877919380,18150,18150,18150,18140,14
20250121,133700,1877665310,18150,18150,18150,18130,306
20250121,133600,1872113830,18160,18160,18160,18160,36
20250121,133500,1871460070,18160,18150,18160,18150,386
20250121,133400,1864452070,18150,18150,18150,18150,146
20250121,133300,1861802170,18150,18140,18150,18140,61
20250121,133200,1860695620,18140,18130,18140,18130,91
20250121,133100,1859044970,18130,18130,18130,18130,44
20250121,133000,1858247250,18140,18150,18150,18140,165
20250121,132900,1855254080,18150,18140,18150,18140,56
20250121,132800,1854238120,18140,18140,18140,18130,771
20250121,132700,1840257230,18150,18140,18150,18140,8
20250121,132600,1840112040,18150,18150,18150,18140,70
20250121,132500,1838842140,18150,18150,18160,18150,263
20250121,132400,1834068680,18160,18150,18160,18150,13
20250121,132300,1833832650,18160,18160,18160,18160,8
20250121,132200,1833687370,18160,18160,18160,18160,8
20250121,132100,1833542090,18170,18170,18170,18170,1
20250121,132000,1833523920,18170,18140,18170,18140,50
20250121,131900,1832616740,18140,18140,18140,18140,9
20250121,131800,1832453480,18140,18140,18170,18140,821
20250121,131700,1817560230,18180,18130,18180,18130,11
20250121,131600,1817360300,18180,18150,18180,18150,2
20250121,131500,1817323970,18150,18150,18150,18150,110
20250121,131400,1815327470,18120,18120,18120,18120,1
20250121,131300,1815309350,18180,18180,18190,18100,3102
20250121,131200,1759086250,18190,18190,18190,18190,28
20250121,131100,1758576930,18190,18190,18190,18190,9
20250121,131000,1758413220,18190,18190,18190,18190,0
20250121,130900,1758413220,18190,18190,18190,18190,9
20250121,130800,1758249510,18180,18180,18190,18180,117
20250121,130700,1756122440,18180,18180,18180,18170,749
20250121,130600,1742505860,18180,18170,18180,18170,80
20250121,130500,1741052200,18180,18180,18180,18180,10
20250121,130400,1740870400,18190,18180,18190,18170,661
20250121,130300,1728854810,18190,18190,18190,18190,48
20250121,130200,1727981690,18200,18200,18200,18200,0
20250121,130100,1727981690,18200,18190,18200,18190,309
20250121,130000,1722360290,18200,18190,18200,18170,153
20250121,125900,1719579360,18190,18190,18190,18190,8
20250121,125800,1719433840,18190,18190,18190,18180,254
20250121,125700,1714815540,18200,18200,18200,18200,1
20250121,125600,1714797340,18180,18190,18200,18180,142
20250121,125500,1712215400,18200,18190,18200,18190,189
20250121,125400,1708777480,18200,18200,18200,18190,176
20250121,125300,1705574550,18200,18200,18200,18200,9
20250121,125200,1705410750,18200,18210,18210,18200,55
20250121,125100,1704409290,18210,18210,18210,18200,39
20250121,125000,1703699400,18190,18210,18210,18190,669
20250121,124900,1691526610,18210,18190,18210,18190,4
20250121,124800,1691453830,18200,18200,18200,18200,8
20250121,124700,1691308230,18210,18210,18210,18200,26
20250121,124600,1690834930,18210,18210,18210,18210,20
20250121,124500,1690470730,18210,18210,18210,18210,8
20250121,124400,1690325050,18210,18210,18210,18210,65
20250121,124300,1689141400,18210,18210,18210,18210,0
20250121,124200,1689141400,18210,18210,18210,18210,7
20250121,124100,1689013930,18200,18200,18200,18200,2
20250121,124000,1688977530,18210,18210,18210,18190,77
20250121,123900,1687576800,18200,18200,18200,18200,379
20250121,123800,1680679000,18210,18200,18210,18200,152
20250121,123700,1677911980,18210,18210,18210,18210,100
20250121,123600,1676090980,18210,18210,18210,18210,16
20250121,123500,1675799620,18210,18210,18210,18210,28
20250121,123400,1675289740,18210,18180,18210,18180,934
20250121,123300,1658295360,18190,18190,18190,18190,50
20250121,123200,1657385860,18200,18200,18200,18190,16
20250121,123100,1657094680,18200,18190,18200,18190,131
20250121,123000,1654710680,18200,18200,18200,18200,16
20250121,122900,1654419480,18200,18190,18200,18190,164
20250121,122800,1651436210,18190,18190,18190,18190,0
20250121,122700,1651436210,18190,18190,18200,18190,163
20250121,122600,1648471230,18190,18190,18190,18190,365
20250121,122500,1641831880,18190,18190,18190,18180,100
20250121,122400,1640013150,18190,18160,18190,18160,341
20250121,122300,1633818550,18160,18110,18160,18110,201
20250121,122200,1630171100,18150,18150,18150,18150,1
20250121,122100,1630152950,18150,18130,18150,18100,1411
20250121,122000,1604606680,18140,18140,18150,18140,290
20250121,121900,1599344100,18150,18140,18150,18140,190
20250121,121800,1595896660,18100,18130,18140,18100,429
20250121,121700,1588129940,18140,18140,18140,18140,0
20250121,121600,1588129940,18140,18110,18140,18110,22
20250121,121500,1587730990,18100,18130,18130,18100,242
20250121,121400,1583349090,18140,18120,18140,18120,11
20250121,121300,1583149660,18130,18140,18140,18130,258
20250121,121200,1578472060,18130,18140,18140,18130,384
20250121,121100,1571508800,18150,18140,18150,18140,136
20250121,121000,1569041640,18140,18140,18140,18140,42
20250121,120900,1568279760,18140,18140,18140,18140,0
20250121,120800,1568279760,18140,18130,18140,18130,190
20250121,120700,1564834960,18140,18130,18140,18130,328
20250121,120600,1558888310,18130,18130,18130,18130,13
20250121,120500,1558652620,18130,18130,18130,18130,0
20250121,120400,1558652620,18130,18110,18130,18110,151
20250121,120300,1555917990,18110,18130,18130,18110,73
20250121,120200,1554595940,18110,18130,18130,18110,11
20250121,120100,1554396620,18110,18120,18130,18110,104
20250121,120000,1552513050,18130,18130,18130,18110,23
20250121,115900,1552096160,18140,18140,18140,18140,8
20250121,115800,1551951040,18140,18140,18140,18140,0
20250121,115700,1551951040,18140,18140,18140,18140,1
20250121,115600,1551932900,18120,18110,18120,18110,11
20250121,115500,1551733680,18120,18120,18120,18120,49
20250121,115400,1550845800,18120,18120,18120,18110,869
20250121,115300,1535105510,18120,18120,18130,18120,193
20250121,115200,1531608260,18150,18150,18150,18120,189
20250121,115100,1528182060,18150,18150,18150,18150,0
20250121,115000,1528182060,18150,18140,18150,18140,16
20250121,114900,1527891810,18150,18150,18150,18140,148
20250121,114800,1525206610,18160,18160,18160,18140,56
20250121,114700,1524190640,18150,18160,18160,18150,18
20250121,114600,1523863860,18160,18160,18160,18160,122
20250121,114500,1521648340,18160,18160,18160,18160,9
20250121,114400,1521484900,18180,18170,18180,18160,110
20250121,114300,1519487240,18170,18180,18180,18170,14
20250121,114200,1519232790,18170,18170,18170,18170,35
20250121,114100,1518596840,18180,18170,18190,18170,31
20250121,114000,1518033300,18180,18180,18180,18170,23
20250121,113900,1517615290,18180,18180,18180,18180,21
20250121,113800,1517233510,18190,18190,18190,18180,27
20250121,113700,1516742390,18200,18200,18200,18200,7
20250121,113600,1516614990,18200,18190,18200,18190,64
20250121,113500,1515450780,18200,18200,18200,18190,141
20250121,113400,1512885850,18170,18200,18200,18170,272
20250121,113300,1507939100,18200,18200,18200,18190,204
20250121,113200,1504228300,18190,18190,18200,18190,261
20250121,113100,1499480600,18200,18190,18200,18190,208
20250121,113000,1495697000,18200,18200,18200,18190,203
20250121,112900,1492004410,18190,18190,18200,18190,593
20250121,112800,1481217600,18190,18200,18200,18190,156
20250121,112700,1478379850,18200,18200,18200,18200,100
20250121,112600,1476559850,18200,18200,18200,18200,327
20250121,112500,1470608450,18200,18190,18200,18190,225
20250121,112400,1466515620,18190,18190,18190,18190,165
20250121,112300,1463514270,18200,18200,18200,18190,118
20250121,112200,1461366880,18190,18180,18190,18180,530
20250121,112100,1451726380,18190,18180,18190,18180,401
20250121,112000,1444432360,18180,18170,18190,18170,381
20250121,111900,1437505960,18170,18180,18180,18170,2
20250121,111800,1437469610,18180,18080,18180,18080,396
20250121,111700,1430284700,18140,18110,18140,18070,678
20250121,111600,1418015270,18110,18140,18140,18110,399
20250121,111500,1410785580,18140,18140,18140,18130,10
20250121,111400,1410604190,18140,18140,18140,18140,68
20250121,111300,1409370670,18150,18150,18150,18150,3
20250121,111200,1409316220,18150,18150,18150,18150,0
20250121,111100,1409316220,18150,18150,18150,18140,16
20250121,111000,1409025870,18150,18150,18150,18150,0
20250121,110900,1409025870,18150,18150,18150,18140,28
20250121,110800,1408517870,18180,18170,18180,18140,101
20250121,110700,1406683950,18170,18180,18180,18170,45
20250121,110600,1405866290,18170,18180,18180,18170,260
20250121,110500,1401140060,18170,18170,18170,18170,96
20250121,110400,1399395740,18170,18160,18170,18160,297
20250121,110300,1393999370,18170,18160,18170,18160,600
20250121,110200,1383102370,18160,18160,18160,18160,11
20250121,110100,1382902610,18170,18120,18170,18110,1171
20250121,110000,1361649710,18110,18110,18110,18110,495
20250121,105900,1352685260,18120,18130,18130,18120,410
20250121,105800,1345254080,18130,18140,18150,18130,310
20250121,105700,1339631730,18140,18150,18150,18140,165
20250121,105600,1336637290,18150,18170,18170,18140,578
20250121,105500,1326147660,18160,18170,18170,18160,12
20250121,105400,1325929650,18160,18150,18160,18150,289
20250121,105300,1320681910,18150,18130,18150,18120,23
20250121,105200,1320264700,18130,18110,18130,18110,104
20250121,105100,1318381240,18130,18130,18130,18130,5
20250121,105000,1318290590,18130,18110,18130,18110,58
20250121,104900,1317240170,18110,18110,18110,18110,167
20250121,104800,1314215800,18110,18100,18110,18100,36
20250121,104700,1313564180,18100,18090,18100,18090,188
20250121,104600,1310161590,18130,18100,18130,18100,10
20250121,104500,1309980560,18090,18090,18090,18090,55
20250121,104400,1308985610,18090,18090,18100,18090,237
20250121,104300,1304697490,18100,18090,18140,18090,164
20250121,104200,1301727620,18100,18070,18100,18070,700
20250121,104100,1289072800,18080,18060,18080,18060,398
20250121,104000,1281884820,18060,18080,18100,18060,220
20250121,103900,1277909290,18070,18090,18100,18070,167
20250121,103800,1274890700,18100,18100,18100,18100,21
20250121,103700,1274510600,18100,18100,18100,18070,650
20250121,103600,1262755250,18100,18110,18110,18100,301
20250121,103500,1257306520,18160,18160,18160,18160,5
20250121,103400,1257215720,18170,18160,18170,18160,146
20250121,103300,1254563080,18170,18160,18170,18160,501
20250121,103200,1245464910,18160,18110,18160,18100,27
20250121,103100,1244975890,18160,18150,18160,18150,85
20250121,103000,1243432580,18160,18110,18160,18090,142
20250121,102900,1240860030,18160,18160,18160,18160,0
20250121,102800,1240860030,18160,18160,18160,18160,30
20250121,102700,1240315230,18160,18160,18160,18160,1
20250121,102600,1240297070,18090,18160,18170,18090,314
20250121,102500,1234610680,18170,18160,18170,18100,96
20250121,102400,1232871910,18120,18130,18130,18120,1086
20250121,102300,1213187990,18170,18150,18170,18130,569
20250121,102200,1202868950,18170,18140,18170,18140,28
20250121,102100,1202360220,18170,18140,18170,18140,77
20250121,102000,1200963410,18170,18150,18170,18140,201
20250121,101900,1197317230,18170,18170,18170,18170,0
20250121,101800,1197317230,18170,18140,18170,18130,1460
20250121,101700,1170803820,18160,18160,18160,18130,439
20250121,101600,1162840260,18160,18170,18170,18140,266
20250121,101500,1158011940,18170,18170,18170,18150,149
20250121,101400,1155306340,18190,18190,18190,18190,6
20250121,101300,1155197200,18190,18140,18190,18140,4
20250121,101200,1155124490,18190,18170,18190,18150,223
20250121,101100,1151074710,18210,18190,18210,18140,965
20250121,101000,1133563480,18160,18220,18220,18150,819
20250121,100900,1118693000,18150,18170,18220,18150,667
20250121,100800,1106578240,18230,18230,18230,18230,1
20250121,100700,1106560010,18170,18210,18210,18170,184
20250121,100600,1103211090,18240,18220,18240,18210,215
20250121,100500,1099290650,18210,18190,18210,18180,461
20250121,100400,1090901050,18170,18160,18190,18160,21
20250121,100300,1090519250,18160,18160,18190,18160,1005
20250121,100200,1072268390,18190,18160,18200,18160,337
20250121,100100,1066145860,18200,18190,18210,18190,160
20250121,100000,1063234660,18200,18230,18240,18200,158
20250121,095900,1060354980,18230,18170,18250,18160,808
20250121,095800,1045676510,18180,18260,18260,18180,904
20250121,095700,1029218900,18270,18250,18310,18210,767
20250121,095600,1015234470,18250,18300,18310,18250,606
20250121,095500,1004149770,18300,18250,18320,18250,2300
20250121,095400,962072790,18220,18190,18260,18190,2225
20250121,095300,921489390,18200,18200,18200,18200,12
20250121,095200,921270990,18170,18200,18200,18170,290
20250121,095100,915998690,18210,18200,18240,18140,1785
20250121,095000,883555870,18240,18250,18250,18160,1848
20250121,094900,849948980,18260,18190,18260,18190,4077
20250121,094800,775670820,18190,18170,18190,18170,473
20250121,094700,767072950,18190,18180,18190,18180,2532
20250121,094600,721028220,18180,18180,18180,18180,758
20250121,094500,707247780,18190,18100,18200,18100,267
20250121,094400,702407970,18200,18200,18200,18130,1653
20250121,094300,672351030,18200,18210,18210,18200,308
20250121,094200,666744570,18200,18190,18200,18160,728
20250121,094100,653498730,18180,18110,18180,18070,1213
20250121,094000,631506540,18120,18120,18120,18120,185
20250121,093900,628154340,18120,18050,18130,18040,1188
20250121,093800,606718350,18050,18060,18100,18050,1333
20250121,093700,582606520,18030,18020,18060,18010,1970
20250121,093600,547062550,18030,18060,18060,18030,2394
20250121,093500,503862570,18060,18080,18080,18050,1221
20250121,093400,481810220,18070,18080,18090,18070,1005
20250121,093300,463649480,18080,18090,18090,18080,155
20250121,093200,460846160,18070,18080,18090,18070,1223
20250121,093100,438735300,18090,18090,18100,18090,516
20250121,093000,429400830,18100,18130,18130,18100,321
20250121,092900,423588990,18130,18140,18140,18100,276
20250121,092800,418585790,18140,18110,18140,18090,608
20250121,092700,407575940,18110,18090,18110,18090,106
20250121,092600,405658380,18080,18080,18090,18080,318
20250121,092500,399908830,18080,18130,18140,18080,524
20250121,092400,390414530,18100,18120,18130,18100,47
20250121,092300,389562970,18130,18090,18140,18080,197
20250121,092200,386000230,18140,18150,18150,18080,153
20250121,092100,383231910,18150,18150,18150,18090,869
20250121,092000,367510770,18150,18100,18150,18090,609
20250121,091900,356488750,18120,18150,18150,18100,354
20250121,091800,350071590,18160,18160,18160,18150,434
20250121,091700,342194260,18170,18170,18210,18170,201
20250121,091600,338541090,18210,18170,18210,18160,183
20250121,091500,335217640,18210,18220,18220,18210,26
20250121,091400,334744170,18160,18190,18230,18160,752
20250121,091300,321084370,18190,18220,18230,18190,712
20250121,091200,308121290,18230,18190,18230,18190,473
20250121,091100,299503610,18220,18220,18230,18220,285
20250121,091000,294310830,18220,18150,18220,18140,1024
20250121,090900,275680940,18200,18200,18200,18200,113
20250121,090800,273624340,18200,18190,18210,18190,270
20250121,090700,268710510,18200,18160,18210,18160,2943
20250121,090600,215182490,18160,18080,18170,18070,1002
20250121,090500,197074500,18070,18190,18190,18070,3927
20250121,090400,125931360,18150,18200,18200,18130,645
20250121,090300,114218820,18200,18210,18210,18200,374
20250121,090200,107411200,18200,18170,18210,18140,3554
20250121,090100,42800660,18180,18210,18230,18180,657
20250121,090000,30845910,18240,18160,18240,18160,1573