KissMeData/005010/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,184400,3461628275,4460,4460,4460,4460,13861
20250123,184300,3461628275,4460,4460,4460,4460,0
20250123,184200,3461628275,4460,4460,4460,4460,0
20250123,184100,3461628275,4460,4460,4460,4460,0
20250123,184000,3461628275,4460,4460,4460,4460,0
20250123,183900,3461628275,4460,4460,4460,4460,0
20250123,183800,3461628275,4460,4460,4460,4460,0
20250123,183700,3461628275,4460,4460,4460,4460,0
20250123,183600,3461628275,4460,4460,4460,4460,0
20250123,183500,3461628275,4460,4460,4460,4460,0
20250123,183400,3461628275,4460,4460,4460,4460,0
20250123,183300,3461628275,4460,4460,4460,4460,0
20250123,183200,3461628275,4460,4460,4460,4460,0
20250123,183100,3461628275,4460,4460,4460,4460,0
20250123,183000,3461628275,4460,4460,4460,4460,0
20250123,182900,3461628275,4460,4460,4460,4460,0
20250123,182800,3461628275,4460,4460,4460,4460,0
20250123,182700,3461628275,4460,4460,4460,4460,0
20250123,182600,3461628275,4460,4460,4460,4460,0
20250123,182500,3461628275,4460,4460,4460,4460,0
20250123,182400,3461628275,4460,4460,4460,4460,0
20250123,182300,3461628275,4460,4460,4460,4460,0
20250123,182200,3461628275,4460,4460,4460,4460,0
20250123,182100,3461628275,4460,4460,4460,4460,0
20250123,182000,3461628275,4460,4460,4460,4460,0
20250123,181900,3461628275,4460,4460,4460,4460,0
20250123,181800,3461628275,4460,4460,4460,4460,0
20250123,181700,3461628275,4460,4460,4460,4460,0
20250123,181600,3461628275,4460,4460,4460,4460,0
20250123,181500,3461628275,4460,4460,4460,4460,0
20250123,181400,3461628275,4460,4460,4460,4460,13861
20250123,181300,3461628275,4460,4460,4460,4460,0
20250123,181200,3461628275,4460,4460,4460,4460,0
20250123,181100,3461628275,4460,4460,4460,4460,0
20250123,181000,3461628275,4460,4460,4460,4460,0
20250123,180900,3461628275,4460,4460,4460,4460,0
20250123,180800,3461628275,4460,4460,4460,4460,0
20250123,180700,3461628275,4460,4460,4460,4460,0
20250123,180600,3461628275,4460,4460,4460,4460,0
20250123,180500,3461628275,4460,4460,4460,4460,0
20250123,180400,3461628275,4460,4460,4460,4460,0
20250123,180300,3461628275,4460,4460,4460,4460,0
20250123,180200,3461628275,4460,4460,4460,4460,0
20250123,180100,3461628275,4460,4460,4460,4460,0
20250123,180000,3461628275,4460,4460,4460,4460,0
20250123,175900,3461628275,4460,4460,4460,4460,0
20250123,175800,3461628275,4460,4460,4460,4460,0
20250123,175700,3461628275,4460,4460,4460,4460,0
20250123,175600,3461628275,4460,4460,4460,4460,0
20250123,175500,3461628275,4460,4460,4460,4460,0
20250123,175400,3461628275,4460,4460,4460,4460,0
20250123,175300,3461628275,4460,4460,4460,4460,0
20250123,175200,3461628275,4460,4460,4460,4460,0
20250123,175100,3461628275,4460,4460,4460,4460,0
20250123,175000,3461628275,4460,4460,4460,4460,0
20250123,174900,3461628275,4460,4460,4460,4460,0
20250123,174800,3461628275,4460,4460,4460,4460,0
20250123,174700,3461628275,4460,4460,4460,4460,0
20250123,174600,3461628275,4460,4460,4460,4460,0
20250123,174500,3461628275,4460,4460,4460,4460,0
20250123,174400,3461628275,4460,4460,4460,4460,13861
20250123,174300,3461628275,4460,4460,4460,4460,0
20250123,174200,3461628275,4460,4460,4460,4460,0
20250123,174100,3461628275,4460,4460,4460,4460,0
20250123,174000,3461628275,4460,4460,4460,4460,0
20250123,173900,3461628275,4460,4460,4460,4460,0
20250123,173800,3461628275,4460,4460,4460,4460,0
20250123,173700,3461628275,4460,4460,4460,4460,0
20250123,173600,3461628275,4460,4460,4460,4460,0
20250123,173500,3461628275,4460,4460,4460,4460,0
20250123,173400,3461628275,4460,4460,4460,4460,0
20250123,173300,3461628275,4460,4460,4460,4460,0
20250123,173200,3461628275,4460,4460,4460,4460,0
20250123,173100,3461628275,4460,4460,4460,4460,0
20250123,173000,3461628275,4460,4460,4460,4460,0
20250123,172900,3461628275,4460,4460,4460,4460,0
20250123,172800,3461628275,4460,4460,4460,4460,0
20250123,172700,3461628275,4460,4460,4460,4460,0
20250123,172600,3461628275,4460,4460,4460,4460,0
20250123,172500,3461628275,4460,4460,4460,4460,0
20250123,172400,3461628275,4460,4460,4460,4460,0
20250123,172300,3461628275,4460,4460,4460,4460,0
20250123,172200,3461628275,4460,4460,4460,4460,0
20250123,172100,3461628275,4460,4460,4460,4460,0
20250123,172000,3461628275,4460,4460,4460,4460,0
20250123,171900,3461628275,4460,4460,4460,4460,0
20250123,171800,3461628275,4460,4460,4460,4460,0
20250123,171700,3461628275,4460,4460,4460,4460,0
20250123,171600,3461628275,4460,4460,4460,4460,0
20250123,171500,3461628275,4460,4460,4460,4460,0
20250123,171400,3461628275,4460,4460,4460,4460,13861
20250123,171300,3461628275,4460,4460,4460,4460,0
20250123,171200,3461628275,4460,4460,4460,4460,0
20250123,171100,3461628275,4460,4460,4460,4460,0
20250123,171000,3461628275,4460,4460,4460,4460,0
20250123,170900,3461628275,4460,4460,4460,4460,0
20250123,170800,3461628275,4460,4460,4460,4460,0
20250123,170700,3461628275,4460,4460,4460,4460,0
20250123,170600,3461628275,4460,4460,4460,4460,0
20250123,170500,3461628275,4460,4460,4460,4460,0
20250123,170400,3461628275,4460,4460,4460,4460,0
20250123,170300,3461628275,4460,4460,4460,4460,0
20250123,170200,3461628275,4460,4460,4460,4460,0
20250123,170100,3461628275,4460,4460,4460,4460,0
20250123,170000,3461628275,4460,4460,4460,4460,0
20250123,165900,3461628275,4460,4460,4460,4460,0
20250123,165800,3461628275,4460,4460,4460,4460,0
20250123,165700,3461628275,4460,4460,4460,4460,0
20250123,165600,3461628275,4460,4460,4460,4460,0
20250123,165500,3461628275,4460,4460,4460,4460,0
20250123,165400,3461628275,4460,4460,4460,4460,0
20250123,165300,3461628275,4460,4460,4460,4460,0
20250123,165200,3461628275,4460,4460,4460,4460,0
20250123,165100,3461628275,4460,4460,4460,4460,0
20250123,165000,3461628275,4460,4460,4460,4460,0
20250123,164900,3461628275,4460,4460,4460,4460,0
20250123,164800,3461628275,4460,4460,4460,4460,0
20250123,164700,3461628275,4460,4460,4460,4460,0
20250123,164600,3461628275,4460,4460,4460,4460,0
20250123,164500,3461628275,4460,4460,4460,4460,0
20250123,164400,3461628275,4460,4460,4460,4460,13861
20250123,164300,3461628275,4460,4460,4460,4460,0
20250123,164200,3461628275,4460,4460,4460,4460,0
20250123,164100,3461628275,4460,4460,4460,4460,0
20250123,164000,3461628275,4460,4460,4460,4460,0
20250123,163900,3461628275,4460,4460,4460,4460,0
20250123,163800,3461628275,4460,4460,4460,4460,0
20250123,163700,3461628275,4460,4460,4460,4460,0
20250123,163600,3461628275,4460,4460,4460,4460,0
20250123,163500,3461628275,4460,4460,4460,4460,0
20250123,163400,3461628275,4460,4460,4460,4460,0
20250123,163300,3461628275,4460,4460,4460,4460,0
20250123,163200,3461628275,4460,4460,4460,4460,0
20250123,163100,3461628275,4460,4460,4460,4460,0
20250123,163000,3461628275,4460,4460,4460,4460,0
20250123,162900,3461628275,4460,4460,4460,4460,0
20250123,162800,3461628275,4460,4460,4460,4460,0
20250123,162700,3461628275,4460,4460,4460,4460,0
20250123,162600,3461628275,4460,4460,4460,4460,0
20250123,162500,3461628275,4460,4460,4460,4460,0
20250123,162400,3461628275,4460,4460,4460,4460,0
20250123,162300,3461628275,4460,4460,4460,4460,0
20250123,162200,3461628275,4460,4460,4460,4460,0
20250123,162100,3461628275,4460,4460,4460,4460,0
20250123,162000,3461628275,4460,4460,4460,4460,0
20250123,161900,3461628275,4460,4460,4460,4460,0
20250123,161800,3461628275,4460,4460,4460,4460,0
20250123,161700,3461628275,4460,4460,4460,4460,0
20250123,161600,3461628275,4460,4460,4460,4460,0
20250123,161500,3461628275,4460,4460,4460,4460,0
20250123,161400,3461628275,4460,4460,4460,4460,13861
20250123,161300,3461628275,4460,4460,4460,4460,0
20250123,161200,3461628275,4460,4460,4460,4460,0
20250123,161100,3461628275,4460,4460,4460,4460,0
20250123,161000,3461628275,4460,4460,4460,4460,0
20250123,160900,3461628275,4460,4460,4460,4460,0
20250123,160800,3461628275,4460,4460,4460,4460,0
20250123,160700,3461628275,4460,4460,4460,4460,0
20250123,160600,3461628275,4460,4460,4460,4460,0
20250123,160500,3461628275,4460,4460,4460,4460,0
20250123,160400,3461628275,4460,4460,4460,4460,0
20250123,160300,3461628275,4460,4460,4460,4460,0
20250123,160200,3461628275,4460,4460,4460,4460,0
20250123,160100,3461628275,4460,4460,4460,4460,0
20250123,160000,3461628275,4460,4460,4460,4460,0
20250123,155900,3461628275,4460,4460,4460,4460,0
20250123,155800,3461628275,4460,4460,4460,4460,0
20250123,155700,3461628275,4460,4460,4460,4460,0
20250123,155600,3461628275,4460,4460,4460,4460,0
20250123,155500,3461628275,4460,4460,4460,4460,0
20250123,155400,3461628275,4460,4460,4460,4460,0
20250123,155300,3461628275,4460,4460,4460,4460,0
20250123,155200,3461628275,4460,4460,4460,4460,0
20250123,155100,3461628275,4460,4460,4460,4460,0
20250123,155000,3461628275,4460,4460,4460,4460,0
20250123,154900,3461628275,4460,4460,4460,4460,0
20250123,154800,3461628275,4460,4460,4460,4460,0
20250123,154700,3461628275,4460,4460,4460,4460,0
20250123,154600,3461628275,4460,4460,4460,4460,0
20250123,154500,3461628275,4460,4460,4460,4460,0
20250123,154400,3461628275,4460,4460,4460,4460,13861
20250123,154300,3461628275,4460,4460,4460,4460,0
20250123,154200,3461628275,4460,4460,4460,4460,0
20250123,154100,3461628275,4460,4460,4460,4460,0
20250123,154000,3461628275,4460,4460,4460,4460,0
20250123,153900,3461628275,4460,4460,4460,4460,0
20250123,153800,3461628275,4460,4460,4460,4460,0
20250123,153700,3461628275,4460,4460,4460,4460,0
20250123,153600,3461628275,4460,4460,4460,4460,0
20250123,153500,3461628275,4460,4460,4460,4460,0
20250123,153400,3461628275,4460,4460,4460,4460,0
20250123,153300,3461628275,4460,4460,4460,4460,0
20250123,153200,3461628275,4460,4460,4460,4460,0
20250123,153100,3461628275,4460,4460,4460,4460,0
20250123,153000,3461628275,4460,4460,4460,4460,13861
20250123,152900,3399808215,4460,4460,4460,4460,0
20250123,152800,3399808215,4460,4460,4460,4460,0
20250123,152700,3399808215,4460,4460,4460,4460,0
20250123,152600,3399808215,4460,4460,4460,4460,0
20250123,152500,3399808215,4460,4460,4460,4460,0
20250123,152400,3399808215,4460,4460,4460,4460,0
20250123,152300,3399808215,4460,4460,4460,4460,0
20250123,152200,3399808215,4460,4460,4460,4460,0
20250123,152100,3399808215,4460,4460,4460,4460,0
20250123,152000,3399808215,4460,4460,4460,4460,0
20250123,151900,3399808215,4460,4455,4460,4450,2148
20250123,151800,3390237980,4460,4455,4460,4450,57
20250123,151700,3389984030,4465,4460,4465,4450,1271
20250123,151600,3384327025,4460,4450,4460,4450,12
20250123,151500,3384273545,4450,4455,4455,4450,1658
20250123,151400,3376891905,4465,4455,4465,4455,7
20250123,151300,3376860670,4455,4450,4465,4450,651
20250123,151200,3373956245,4465,4445,4465,4445,3026
20250123,151100,3360464410,4445,4440,4445,4435,1835
20250123,151000,3352319525,4440,4445,4445,4440,221
20250123,150900,3351337735,4440,4435,4445,4435,535
20250123,150800,3348961810,4435,4435,4440,4430,3025
20250123,150700,3335550655,4435,4435,4435,4430,1555
20250123,150600,3328659430,4430,4435,4445,4430,2217
20250123,150500,3318824020,4435,4445,4445,4435,17
20250123,150400,3318748495,4430,4430,4440,4430,779
20250123,150300,3315289765,4440,4420,4440,4415,588
20250123,150200,3312686195,4415,4440,4445,4410,27246
20250123,150100,3191917715,4420,4440,4440,4420,29321
20250123,150000,3061983590,4435,4445,4445,4435,4792
20250123,145900,3040702165,4445,4445,4445,4445,542
20250123,145800,3038292975,4450,4445,4450,4445,310
20250123,145700,3036914480,4445,4450,4450,4445,923
20250123,145600,3032807195,4450,4450,4450,4450,316
20250123,145500,3031400995,4450,4445,4450,4445,153
20250123,145400,3030720160,4445,4445,4445,4445,933
20250123,145300,3026572975,4445,4450,4450,4445,56
20250123,145200,3026323780,4450,4450,4450,4450,496
20250123,145100,3024116580,4445,4440,4445,4440,158
20250123,145000,3023414710,4450,4440,4450,4440,1622
20250123,144900,3016212810,4450,4440,4450,4440,140
20250123,144800,3015591120,4450,4445,4450,4440,3257
20250123,144700,3001107060,4450,4450,4450,4450,1423
20250123,144600,2994774710,4445,4450,4450,4445,5980
20250123,144500,2968180570,4450,4460,4460,4450,1602
20250123,144400,2961045190,4455,4460,4460,4455,11
20250123,144300,2960996135,4460,4460,4460,4460,228
20250123,144200,2959979255,4460,4455,4460,4455,607
20250123,144100,2957274970,4460,4455,4465,4455,625
20250123,144000,2954488060,4455,4455,4455,4455,0
20250123,143900,2954488060,4455,4455,4455,4455,403
20250123,143800,2952692695,4455,4455,4455,4455,398
20250123,143700,2950919605,4455,4455,4455,4455,0
20250123,143600,2950919605,4455,4450,4455,4450,686
20250123,143500,2947864905,4455,4455,4455,4455,291
20250123,143400,2946568500,4455,4460,4460,4455,2640
20250123,143300,2934807195,4455,4455,4455,4455,87
20250123,143200,2934419610,4460,4455,4460,4455,287
20250123,143100,2933141000,4455,4460,4460,4455,1344
20250123,143000,2927153370,4460,4460,4460,4460,1298
20250123,142900,2921364290,4460,4460,4460,4460,1051
20250123,142800,2916676830,4460,4465,4465,4460,6573
20250123,142700,2887334885,4470,4465,4470,4465,91
20250123,142600,2886928545,4470,4470,4470,4470,0
20250123,142500,2886928545,4470,4465,4470,4465,9
20250123,142400,2886888355,4465,4465,4465,4465,268
20250123,142300,2885691735,4470,4470,4470,4465,166
20250123,142200,2884949720,4470,4465,4470,4465,1006
20250123,142100,2880457900,4470,4485,4485,4470,4538
20250123,142000,2860151490,4490,4490,4490,4490,1
20250123,141900,2860147000,4495,4490,4495,4490,790
20250123,141800,2856599850,4485,4485,4485,4485,86
20250123,141700,2856214140,4495,4495,4495,4495,0
20250123,141600,2856214140,4495,4495,4495,4495,27
20250123,141500,2856092775,4495,4490,4495,4485,489
20250123,141400,2853897580,4490,4480,4490,4480,2677
20250123,141300,2841886225,4480,4480,4480,4480,0
20250123,141200,2841886225,4480,4480,4480,4480,111
20250123,141100,2841388945,4485,4485,4485,4485,55
20250123,141000,2841142270,4485,4485,4485,4485,0
20250123,140900,2841142270,4485,4480,4485,4480,723
20250123,140800,2837902545,4480,4480,4480,4480,0
20250123,140700,2837902545,4480,4480,4480,4480,655
20250123,140600,2834968145,4475,4475,4480,4470,1370
20250123,140500,2828837795,4475,4475,4475,4475,393
20250123,140400,2827079120,4480,4480,4480,4480,22
20250123,140300,2826980560,4475,4480,4480,4475,631
20250123,140200,2824155210,4480,4485,4485,4480,1424
20250123,140100,2817775140,4480,4480,4480,4480,1000
20250123,140000,2813295140,4485,4485,4490,4480,594
20250123,135900,2810631015,4490,4485,4490,4485,184
20250123,135800,2809805770,4485,4485,4485,4485,173
20250123,135700,2809029865,4485,4485,4485,4480,701
20250123,135600,2805886310,4485,4475,4485,4475,1206
20250123,135500,2800479340,4475,4485,4485,4475,30
20250123,135400,2800344990,4470,4470,4475,4470,186
20250123,135300,2799513375,4480,4475,4480,4475,59
20250123,135200,2799249060,4480,4470,4480,4470,2704
20250123,135100,2787149580,4465,4475,4475,4465,108
20250123,135000,2786667140,4475,4475,4475,4475,0
20250123,134900,2786667140,4475,4465,4475,4465,316
20250123,134800,2785253340,4475,4465,4475,4465,386
20250123,134700,2783528100,4470,4465,4470,4465,151
20250123,134600,2782853880,4470,4470,4470,4470,26
20250123,134500,2782737660,4470,4470,4470,4470,668
20250123,134400,2779751700,4475,4480,4480,4475,20
20250123,134300,2779662150,4480,4480,4480,4480,10
20250123,134200,2779617350,4480,4470,4480,4470,91
20250123,134100,2779210480,4485,4475,4485,4475,1352
20250123,134000,2773149100,4470,4465,4470,4465,24
20250123,133900,2773041890,4465,4465,4465,4455,1196
20250123,133800,2767708785,4460,4465,4465,4460,5782
20250123,133700,2741920105,4465,4465,4465,4465,20
20250123,133600,2741830805,4455,4450,4455,4450,96
20250123,133500,2741403245,4450,4460,4460,4450,1135
20250123,133400,2736349095,4460,4460,4460,4460,303
20250123,133300,2734997715,4490,4490,4490,4460,105
20250123,133200,2734528800,4450,4485,4485,4450,8899
20250123,133100,2694769870,4495,4495,4495,4485,745
20250123,133000,2691421565,4490,4485,4490,4485,4206
20250123,132900,2672540555,4490,4485,4490,4485,1510
20250123,132800,2665768155,4485,4485,4485,4485,2649
20250123,132700,2653887390,4485,4485,4485,4485,277
20250123,132600,2652645045,4485,4485,4485,4485,2800
20250123,132500,2640087045,4485,4485,4485,4485,501
20250123,132400,2637840060,4485,4485,4485,4485,435
20250123,132300,2635889085,4490,4490,4490,4490,3
20250123,132200,2635875615,4490,4490,4490,4490,1
20250123,132100,2635871125,4480,4480,4490,4480,207
20250123,132000,2634942565,4480,4485,4485,4480,182
20250123,131900,2634127090,4480,4480,4480,4480,0
20250123,131800,2634127090,4480,4490,4490,4480,118
20250123,131700,2633598130,4485,4485,4485,4485,101
20250123,131600,2633145145,4480,4480,4480,4480,195
20250123,131500,2632271545,4475,4475,4475,4475,86
20250123,131400,2631886695,4485,4490,4490,4485,358
20250123,131300,2630279525,4490,4480,4490,4475,1396
20250123,131200,2624020690,4480,4470,4480,4470,142
20250123,131100,2623385810,4470,4480,4480,4470,68
20250123,131000,2623081630,4470,4470,4470,4470,0
20250123,130900,2623081630,4470,4470,4470,4470,270
20250123,130800,2621874730,4470,4470,4470,4470,245
20250123,130700,2620779580,4465,4465,4465,4465,0
20250123,130600,2620779580,4465,4470,4470,4465,270
20250123,130500,2619573870,4460,4460,4460,4460,150
20250123,130400,2618904870,4465,4465,4465,4465,268
20250123,130300,2617708250,4460,4465,4465,4460,3091
20250123,130200,2603906950,4465,4465,4465,4465,591
20250123,130100,2601268135,4470,4480,4480,4470,997
20250123,130000,2596807050,4480,4485,4485,4480,889
20250123,125900,2592820375,4490,4490,4490,4490,5
20250123,125800,2592797925,4490,4490,4490,4490,530
20250123,125700,2590418225,4495,4480,4495,4480,148
20250123,125600,2589754085,4495,4495,4495,4495,151
20250123,125500,2589075340,4495,4480,4495,4480,402
20250123,125400,2587271080,4480,4495,4495,4480,708
20250123,125300,2584098775,4495,4495,4495,4495,0
20250123,125200,2584098775,4495,4495,4495,4495,0
20250123,125100,2584098775,4495,4495,4495,4480,1111
20250123,125000,2579106165,4495,4485,4495,4485,5650
20250123,124900,2553723160,4485,4485,4485,4475,82
20250123,124800,2553355400,4485,4470,4485,4470,203
20250123,124700,2552447975,4470,4480,4485,4470,2172
20250123,124600,2542711910,4465,4475,4475,4465,1074
20250123,124500,2537914655,4480,4480,4480,4475,119
20250123,124400,2537381980,4480,4480,4480,4480,269
20250123,124300,2536176860,4480,4460,4480,4460,3696
20250123,124200,2519634945,4460,4465,4465,4460,156
20250123,124100,2518939010,4465,4460,4465,4460,1183
20250123,124000,2513662825,4460,4465,4465,4460,2
20250123,123900,2513653900,4460,4460,4460,4460,201
20250123,123800,2512757440,4460,4465,4465,4460,280
20250123,123700,2511508635,4460,4460,4460,4460,283
20250123,123600,2510246455,4460,4460,4460,4460,272
20250123,123500,2509033335,4465,4465,4465,4465,0
20250123,123400,2509033335,4465,4455,4465,4455,546
20250123,123300,2506597920,4455,4455,4455,4455,98
20250123,123200,2506161330,4465,4460,4465,4460,300
20250123,123100,2504821865,4465,4465,4465,4465,122
20250123,123000,2504277135,4445,4455,4465,4445,3636
20250123,122900,2488112325,4455,4455,4455,4455,168
20250123,122800,2487363885,4450,4455,4465,4450,4022
20250123,122700,2469462400,4455,4455,4455,4455,179
20250123,122600,2468664955,4465,4455,4465,4455,23
20250123,122500,2468562480,4455,4455,4455,4455,500
20250123,122400,2466334980,4455,4460,4460,4455,1944
20250123,122300,2457674450,4460,4460,4460,4460,100
20250123,122200,2457228450,4465,4450,4465,4450,378
20250123,122100,2455541850,4450,4450,4450,4450,89
20250123,122000,2455145800,4450,4460,4460,4450,16550
20250123,121900,2381373110,4465,4470,4470,4465,684
20250123,121800,2378316070,4460,4460,4460,4460,119
20250123,121700,2377785330,4460,4470,4470,4460,40
20250123,121600,2377606830,4470,4470,4470,4470,5
20250123,121500,2377584480,4470,4465,4470,4460,90
20250123,121400,2377183050,4470,4465,4470,4465,14
20250123,121300,2377120535,4465,4465,4465,4465,0
20250123,121200,2377120535,4465,4465,4465,4465,272
20250123,121100,2375906055,4470,4475,4475,4470,27
20250123,121000,2375785255,4470,4465,4470,4465,34
20250123,120900,2375633430,4465,4465,4465,4465,289
20250123,120800,2374343045,4475,4475,4475,4475,1
20250123,120700,2374338570,4470,4470,4470,4470,0
20250123,120600,2374338570,4470,4470,4470,4470,213
20250123,120500,2373386460,4475,4475,4475,4475,1
20250123,120400,2373381985,4475,4465,4475,4465,6825
20250123,120300,2342865895,4465,4470,4470,4460,185
20250123,120200,2342040310,4470,4465,4470,4460,2473
20250123,120100,2331008825,4470,4470,4470,4470,301
20250123,120000,2329663355,4460,4465,4465,4460,157
20250123,115900,2328963110,4470,4460,4470,4460,404
20250123,115800,2327159890,4470,4470,4470,4470,1
20250123,115700,2327155420,4475,4460,4475,4460,121
20250123,115600,2326615745,4475,4465,4475,4465,286
20250123,115500,2325338745,4475,4475,4475,4475,0
20250123,115400,2325338745,4475,4465,4475,4460,370
20250123,115300,2323688190,4465,4465,4465,4465,0
20250123,115200,2323688190,4465,4465,4465,4465,500
20250123,115100,2321455690,4465,4475,4480,4465,795
20250123,115000,2317900605,4480,4480,4480,4480,1
20250123,114900,2317896125,4475,4475,4480,4475,268
20250123,114800,2316696820,4475,4475,4480,4475,112
20250123,114700,2316195615,4480,4480,4480,4475,233
20250123,114600,2315152930,4485,4480,4485,4465,1317
20250123,114500,2309254420,4480,4460,4480,4460,92
20250123,114400,2308844080,4480,4480,4480,4460,273
20250123,114300,2307626360,4455,4455,4455,4455,580
20250123,114200,2305042460,4460,4455,4460,4455,592
20250123,114100,2302402600,4455,4460,4460,4455,8428
20250123,114000,2264854160,4460,4460,4460,4460,385
20250123,113900,2263137060,4460,4460,4480,4460,359
20250123,113800,2261535900,4455,4455,4455,4455,0
20250123,113700,2261535900,4455,4465,4475,4455,523
20250123,113600,2259202370,4465,4465,4475,4465,107
20250123,113500,2258724465,4475,4475,4475,4475,168
20250123,113400,2257972665,4455,4455,4455,4455,341
20250123,113300,2256453510,4475,4460,4475,4455,144
20250123,113200,2255811485,4475,4470,4475,4455,3267
20250123,113100,2241232250,4475,4480,4480,4475,26
20250123,113000,2241115785,4480,4470,4480,4470,103
20250123,112900,2240655365,4480,4475,4480,4470,576
20250123,112800,2238079995,4480,4490,4490,4475,4497
20250123,112700,2217955570,4485,4480,4490,4480,1903
20250123,112600,2209424100,4485,4475,4485,4475,1467
20250123,112500,2202851825,4480,4470,4480,4470,1267
20250123,112400,2197182140,4470,4455,4470,4455,3134
20250123,112300,2183176435,4460,4455,4460,4455,365
20250123,112200,2181549910,4465,4450,4465,4450,451
20250123,112100,2179542930,4450,4460,4465,4445,162
20250123,112000,2178822360,4450,4450,4465,4450,320
20250123,111900,2177397625,4465,4465,4465,4465,0
20250123,111800,2177397625,4465,4465,4465,4445,156
20250123,111700,2176703180,4465,4440,4465,4440,2270
20250123,111600,2166623025,4440,4465,4470,4440,3730
20250123,111500,2150010305,4470,4460,4470,4445,692
20250123,111400,2146928250,4460,4465,4470,4460,1643
20250123,111300,2139595410,4460,4460,4460,4460,1
20250123,111200,2139590950,4445,4445,4460,4445,424
20250123,111100,2137705315,4465,4465,4465,4465,24
20250123,111000,2137598155,4450,4465,4465,4440,311
20250123,110900,2136216820,4455,4445,4455,4440,828
20250123,110800,2132529445,4455,4445,4455,4445,382
20250123,110700,2130829455,4445,4450,4450,4445,817
20250123,110600,2127195635,4445,4450,4450,4445,137
20250123,110500,2126586450,4445,4450,4450,4445,271
20250123,110400,2125381830,4450,4450,4450,4450,141
20250123,110300,2124754380,4450,4455,4455,4445,326
20250123,110200,2123304035,4455,4445,4455,4445,339
20250123,110100,2121794950,4445,4445,4445,4445,182
20250123,110000,2120985960,4445,4445,4445,4440,367
20250123,105900,2119356025,4445,4455,4455,4445,20
20250123,105800,2119267015,4445,4440,4450,4440,533
20250123,105700,2116898915,4440,4445,4445,4440,475
20250123,105600,2114789750,4455,4445,4455,4445,1024
20250123,105500,2110228420,4445,4455,4455,4445,2847
20250123,105400,2097547825,4455,4460,4460,4455,318
20250123,105300,2096130920,4455,4445,4455,4445,2506
20250123,105200,2084971545,4445,4445,4445,4445,64
20250123,105100,2084687065,4440,4435,4440,4435,96
20250123,105000,2084261290,4445,4440,4445,4435,1963
20250123,104900,2075553330,4440,4440,4440,4440,50
20250123,104800,2075331330,4440,4435,4440,4435,2343
20250123,104700,2064930205,4440,4440,4440,4440,254
20250123,104600,2063802445,4440,4430,4440,4430,1799
20250123,104500,2055823795,4435,4435,4440,4430,2720
20250123,104400,2043764120,4440,4435,4440,4435,507
20250123,104300,2041515550,4440,4440,4440,4435,389
20250123,104200,2039789820,4435,4445,4445,4435,304
20250123,104100,2038440510,4440,4440,4440,4435,604
20250123,104000,2035760080,4435,4435,4440,4435,500
20250123,103900,2033541025,4435,4435,4435,4435,276
20250123,103800,2032316965,4440,4440,4440,4435,1630
20250123,103700,2025081100,4440,4440,4440,4435,1582
20250123,103600,2018059865,4440,4445,4445,4435,472
20250123,103500,2015965925,4440,4445,4445,4440,140
20250123,103400,2015343675,4435,4435,4445,4435,2207
20250123,103300,2005554960,4435,4435,4445,4435,3252
20250123,103200,1991117870,4435,4440,4440,4435,483
20250123,103100,1988975475,4435,4440,4440,4435,402
20250123,103000,1987192235,4435,4435,4440,4435,172
20250123,102900,1986429195,4440,4440,4440,4435,289
20250123,102800,1985146460,4440,4440,4440,4430,544
20250123,102700,1982736490,4430,4425,4430,4425,751
20250123,102600,1979409655,4430,4435,4440,4425,234
20250123,102500,1978373520,4440,4435,4440,4425,186
20250123,102400,1977550395,4425,4430,4440,4425,3883
20250123,102300,1960353585,4430,4435,4440,4430,298
20250123,102200,1959033310,4430,4420,4435,4420,2368
20250123,102100,1948542600,4420,4430,4430,4420,406
20250123,102000,1946746400,4420,4430,4435,4420,1137
20250123,101900,1941712245,4430,4430,4440,4415,8456
20250123,101800,1904271420,4435,4455,4455,4430,540
20250123,101700,1901874930,4455,4410,4465,4410,5802
20250123,101600,1876122375,4405,4425,4430,4405,13881
20250123,101500,1814915725,4425,4425,4430,4420,1573
20250123,101400,1807958520,4430,4430,4430,4425,371
20250123,101300,1806315245,4430,4430,4430,4430,654
20250123,101200,1803418025,4430,4430,4435,4425,424
20250123,101100,1801540185,4430,4430,4440,4425,17910
20250123,101000,1722267380,4430,4430,4430,4425,2640
20250123,100900,1710572185,4435,4445,4445,4435,3034
20250123,100800,1697113925,4445,4440,4445,4435,5565
20250123,100700,1672410585,4430,4435,4440,4430,3117
20250123,100600,1658585910,4435,4445,4445,4430,9749
20250123,100500,1615367860,4435,4455,4455,4435,26357
20250123,100400,1498075870,4455,4465,4465,4455,7582
20250123,100300,1464295335,4465,4470,4470,4460,2238
20250123,100200,1454306060,4470,4460,4470,4460,414
20250123,100100,1452457100,4470,4465,4470,4465,308
20250123,100000,1451081630,4460,4460,4470,4460,638
20250123,095900,1448235820,4460,4465,4465,4460,468
20250123,095800,1446147535,4465,4465,4465,4465,553
20250123,095700,1443678390,4470,4465,4470,4460,2753
20250123,095600,1431395740,4465,4470,4470,4465,342
20250123,095500,1429868600,4470,4465,4470,4465,2088
20250123,095400,1420537905,4470,4470,4470,4465,1280
20250123,095300,1414818100,4470,4460,4470,4460,2076
20250123,095200,1405543265,4465,4470,4470,4460,15185
20250123,095100,1337809185,4470,4465,4470,4460,1158
20250123,095000,1332639415,4465,4470,4470,4465,7006
20250123,094900,1301355710,4470,4470,4490,4470,2350
20250123,094800,1290851170,4480,4470,4490,4465,113
20250123,094700,1290345865,4495,4485,4495,4470,4170
20250123,094600,1271684610,4485,4495,4495,4480,1308
20250123,094500,1265821755,4480,4485,4485,4480,558
20250123,094400,1263319130,4500,4500,4500,4485,151
20250123,094300,1262641145,4500,4485,4500,4485,618
20250123,094200,1259862635,4485,4490,4500,4475,442
20250123,094100,1257880160,4490,4485,4490,4475,1243
20250123,094000,1252303475,4475,4490,4490,4475,499
20250123,093900,1250070420,4490,4470,4500,4470,178
20250123,093800,1249272970,4500,4470,4500,4470,6366
20250123,093700,1220714825,4475,4495,4495,4475,3330
20250123,093600,1205781170,4495,4505,4505,4495,1191
20250123,093500,1200417760,4505,4525,4530,4505,617
20250123,093400,1197634540,4525,4530,4530,4525,518
20250123,093300,1195288025,4530,4495,4530,4495,1476
20250123,093200,1188615665,4500,4485,4500,4480,4599
20250123,093100,1167938315,4485,4470,4485,4455,3327
20250123,093000,1153100760,4470,4475,4480,4450,12838
20250123,092900,1095804855,4480,4495,4495,4475,11321
20250123,092800,1045029385,4495,4525,4525,4495,18089
20250123,092700,963595020,4515,4505,4515,4500,6752
20250123,092600,933158585,4505,4505,4505,4500,793
20250123,092500,929587600,4515,4505,4515,4495,17766
20250123,092400,849635535,4510,4505,4510,4505,2213
20250123,092300,839661135,4505,4515,4515,4505,22205
20250123,092200,739565300,4515,4530,4530,4510,13421
20250123,092100,678930590,4535,4530,4535,4530,1914
20250123,092000,670258450,4530,4530,4530,4530,4958
20250123,091900,647798710,4535,4550,4550,4535,4853
20250123,091800,625755140,4560,4560,4560,4550,1588
20250123,091700,618529610,4550,4550,4560,4550,5349
20250123,091600,594148700,4550,4555,4560,4550,3503
20250123,091500,578209960,4550,4555,4555,4550,2221
20250123,091400,568099350,4550,4560,4560,4550,769
20250123,091300,564595875,4565,4550,4565,4545,964
20250123,091200,560210080,4550,4550,4565,4550,2627
20250123,091100,548254295,4550,4545,4550,4545,2296
20250123,091000,537817225,4545,4565,4565,4545,1187
20250123,090900,532415895,4570,4575,4575,4525,19303
20250123,090800,444787990,4575,4555,4575,4550,8178
20250123,090700,407450515,4545,4555,4565,4530,6188
20250123,090600,379269160,4555,4525,4555,4525,2847
20250123,090500,366360730,4535,4525,4540,4515,7987
20250123,090400,330241505,4520,4550,4550,4520,4989
20250123,090300,307620400,4550,4575,4575,4550,4613
20250123,090200,286587035,4550,4565,4565,4500,29089
20250123,090100,154624120,4565,4580,4585,4540,26349
20250123,090000,34217370,4580,4590,4620,4580,7455