KissMeData/220100/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,204600,5856701380,18320,18320,18320,18320,2051
20250107,204500,5856701380,18320,18320,18320,18320,0
20250107,204400,5856701380,18320,18320,18320,18320,0
20250107,204300,5856701380,18320,18320,18320,18320,0
20250107,204200,5856701380,18320,18320,18320,18320,0
20250107,204100,5856701380,18320,18320,18320,18320,0
20250107,204000,5856701380,18320,18320,18320,18320,0
20250107,203900,5856701380,18320,18320,18320,18320,0
20250107,203800,5856701380,18320,18320,18320,18320,0
20250107,203700,5856701380,18320,18320,18320,18320,0
20250107,203600,5856701380,18320,18320,18320,18320,0
20250107,203500,5856701380,18320,18320,18320,18320,0
20250107,203400,5856701380,18320,18320,18320,18320,0
20250107,203300,5856701380,18320,18320,18320,18320,0
20250107,203200,5856701380,18320,18320,18320,18320,0
20250107,203100,5856701380,18320,18320,18320,18320,0
20250107,203000,5856701380,18320,18320,18320,18320,0
20250107,202900,5856701380,18320,18320,18320,18320,0
20250107,202800,5856701380,18320,18320,18320,18320,0
20250107,202700,5856701380,18320,18320,18320,18320,0
20250107,202600,5856701380,18320,18320,18320,18320,0
20250107,202500,5856701380,18320,18320,18320,18320,0
20250107,202400,5856701380,18320,18320,18320,18320,0
20250107,202300,5856701380,18320,18320,18320,18320,0
20250107,202200,5856701380,18320,18320,18320,18320,0
20250107,202100,5856701380,18320,18320,18320,18320,0
20250107,202000,5856701380,18320,18320,18320,18320,0
20250107,201900,5856701380,18320,18320,18320,18320,0
20250107,201800,5856701380,18320,18320,18320,18320,0
20250107,201700,5856701380,18320,18320,18320,18320,0
20250107,201600,5856701380,18320,18320,18320,18320,2051
20250107,201500,5856701380,18320,18320,18320,18320,0
20250107,201400,5856701380,18320,18320,18320,18320,0
20250107,201300,5856701380,18320,18320,18320,18320,0
20250107,201200,5856701380,18320,18320,18320,18320,0
20250107,201100,5856701380,18320,18320,18320,18320,0
20250107,201000,5856701380,18320,18320,18320,18320,0
20250107,200900,5856701380,18320,18320,18320,18320,0
20250107,200800,5856701380,18320,18320,18320,18320,0
20250107,200700,5856701380,18320,18320,18320,18320,0
20250107,200600,5856701380,18320,18320,18320,18320,0
20250107,200500,5856701380,18320,18320,18320,18320,0
20250107,200400,5856701380,18320,18320,18320,18320,0
20250107,200300,5856701380,18320,18320,18320,18320,0
20250107,200200,5856701380,18320,18320,18320,18320,0
20250107,200100,5856701380,18320,18320,18320,18320,0
20250107,200000,5856701380,18320,18320,18320,18320,0
20250107,195900,5856701380,18320,18320,18320,18320,0
20250107,195800,5856701380,18320,18320,18320,18320,0
20250107,195700,5856701380,18320,18320,18320,18320,0
20250107,195600,5856701380,18320,18320,18320,18320,0
20250107,195500,5856701380,18320,18320,18320,18320,0
20250107,195400,5856701380,18320,18320,18320,18320,0
20250107,195300,5856701380,18320,18320,18320,18320,0
20250107,195200,5856701380,18320,18320,18320,18320,0
20250107,195100,5856701380,18320,18320,18320,18320,0
20250107,195000,5856701380,18320,18320,18320,18320,0
20250107,194900,5856701380,18320,18320,18320,18320,0
20250107,194800,5856701380,18320,18320,18320,18320,0
20250107,194700,5856701380,18320,18320,18320,18320,0
20250107,194600,5856701380,18320,18320,18320,18320,2051
20250107,194500,5856701380,18320,18320,18320,18320,0
20250107,194400,5856701380,18320,18320,18320,18320,0
20250107,194300,5856701380,18320,18320,18320,18320,0
20250107,194200,5856701380,18320,18320,18320,18320,0
20250107,194100,5856701380,18320,18320,18320,18320,0
20250107,194000,5856701380,18320,18320,18320,18320,0
20250107,193900,5856701380,18320,18320,18320,18320,0
20250107,193800,5856701380,18320,18320,18320,18320,0
20250107,193700,5856701380,18320,18320,18320,18320,0
20250107,193600,5856701380,18320,18320,18320,18320,0
20250107,193500,5856701380,18320,18320,18320,18320,0
20250107,193400,5856701380,18320,18320,18320,18320,0
20250107,193300,5856701380,18320,18320,18320,18320,0
20250107,193200,5856701380,18320,18320,18320,18320,0
20250107,193100,5856701380,18320,18320,18320,18320,0
20250107,193000,5856701380,18320,18320,18320,18320,0
20250107,192900,5856701380,18320,18320,18320,18320,0
20250107,192800,5856701380,18320,18320,18320,18320,0
20250107,192700,5856701380,18320,18320,18320,18320,0
20250107,192600,5856701380,18320,18320,18320,18320,0
20250107,192500,5856701380,18320,18320,18320,18320,0
20250107,192400,5856701380,18320,18320,18320,18320,0
20250107,192300,5856701380,18320,18320,18320,18320,0
20250107,192200,5856701380,18320,18320,18320,18320,0
20250107,192100,5856701380,18320,18320,18320,18320,0
20250107,192000,5856701380,18320,18320,18320,18320,0
20250107,191900,5856701380,18320,18320,18320,18320,0
20250107,191800,5856701380,18320,18320,18320,18320,0
20250107,191700,5856701380,18320,18320,18320,18320,0
20250107,191600,5856701380,18320,18320,18320,18320,2051
20250107,191500,5856701380,18320,18320,18320,18320,0
20250107,191400,5856701380,18320,18320,18320,18320,0
20250107,191300,5856701380,18320,18320,18320,18320,0
20250107,191200,5856701380,18320,18320,18320,18320,0
20250107,191100,5856701380,18320,18320,18320,18320,0
20250107,191000,5856701380,18320,18320,18320,18320,0
20250107,190900,5856701380,18320,18320,18320,18320,0
20250107,190800,5856701380,18320,18320,18320,18320,0
20250107,190700,5856701380,18320,18320,18320,18320,0
20250107,190600,5856701380,18320,18320,18320,18320,0
20250107,190500,5856701380,18320,18320,18320,18320,0
20250107,190400,5856701380,18320,18320,18320,18320,0
20250107,190300,5856701380,18320,18320,18320,18320,0
20250107,190200,5856701380,18320,18320,18320,18320,0
20250107,190100,5856701380,18320,18320,18320,18320,0
20250107,190000,5856701380,18320,18320,18320,18320,0
20250107,185900,5856701380,18320,18320,18320,18320,0
20250107,185800,5856701380,18320,18320,18320,18320,0
20250107,185700,5856701380,18320,18320,18320,18320,0
20250107,185600,5856701380,18320,18320,18320,18320,0
20250107,185500,5856701380,18320,18320,18320,18320,0
20250107,185400,5856701380,18320,18320,18320,18320,0
20250107,185300,5856701380,18320,18320,18320,18320,0
20250107,185200,5856701380,18320,18320,18320,18320,0
20250107,185100,5856701380,18320,18320,18320,18320,0
20250107,185000,5856701380,18320,18320,18320,18320,0
20250107,184900,5856701380,18320,18320,18320,18320,0
20250107,184800,5856701380,18320,18320,18320,18320,0
20250107,184700,5856701380,18320,18320,18320,18320,0
20250107,184600,5856701380,18320,18320,18320,18320,2051
20250107,184500,5856701380,18320,18320,18320,18320,0
20250107,184400,5856701380,18320,18320,18320,18320,0
20250107,184300,5856701380,18320,18320,18320,18320,0
20250107,184200,5856701380,18320,18320,18320,18320,0
20250107,184100,5856701380,18320,18320,18320,18320,0
20250107,184000,5856701380,18320,18320,18320,18320,0
20250107,183900,5856701380,18320,18320,18320,18320,0
20250107,183800,5856701380,18320,18320,18320,18320,0
20250107,183700,5856701380,18320,18320,18320,18320,0
20250107,183600,5856701380,18320,18320,18320,18320,0
20250107,183500,5856701380,18320,18320,18320,18320,0
20250107,183400,5856701380,18320,18320,18320,18320,0
20250107,183300,5856701380,18320,18320,18320,18320,0
20250107,183200,5856701380,18320,18320,18320,18320,0
20250107,183100,5856701380,18320,18320,18320,18320,0
20250107,183000,5856701380,18320,18320,18320,18320,0
20250107,182900,5856701380,18320,18320,18320,18320,0
20250107,182800,5856701380,18320,18320,18320,18320,0
20250107,182700,5856701380,18320,18320,18320,18320,0
20250107,182600,5856701380,18320,18320,18320,18320,0
20250107,182500,5856701380,18320,18320,18320,18320,0
20250107,182400,5856701380,18320,18320,18320,18320,0
20250107,182300,5856701380,18320,18320,18320,18320,0
20250107,182200,5856701380,18320,18320,18320,18320,0
20250107,182100,5856701380,18320,18320,18320,18320,0
20250107,182000,5856701380,18320,18320,18320,18320,0
20250107,181900,5856701380,18320,18320,18320,18320,0
20250107,181800,5856701380,18320,18320,18320,18320,0
20250107,181700,5856701380,18320,18320,18320,18320,0
20250107,181600,5856701380,18320,18320,18320,18320,2051
20250107,181500,5856701380,18320,18320,18320,18320,0
20250107,181400,5856701380,18320,18320,18320,18320,0
20250107,181300,5856701380,18320,18320,18320,18320,0
20250107,181200,5856701380,18320,18320,18320,18320,0
20250107,181100,5856701380,18320,18320,18320,18320,0
20250107,181000,5856701380,18320,18320,18320,18320,0
20250107,180900,5856701380,18320,18320,18320,18320,0
20250107,180800,5856701380,18320,18320,18320,18320,0
20250107,180700,5856701380,18320,18320,18320,18320,0
20250107,180600,5856701380,18320,18320,18320,18320,0
20250107,180500,5856701380,18320,18320,18320,18320,0
20250107,180400,5856701380,18320,18320,18320,18320,0
20250107,180300,5856701380,18320,18320,18320,18320,0
20250107,180200,5856701380,18320,18320,18320,18320,0
20250107,180100,5856701380,18320,18320,18320,18320,0
20250107,180000,5856701380,18320,18320,18320,18320,0
20250107,175900,5856701380,18320,18320,18320,18320,0
20250107,175800,5856701380,18320,18320,18320,18320,0
20250107,175700,5856701380,18320,18320,18320,18320,0
20250107,175600,5856701380,18320,18320,18320,18320,0
20250107,175500,5856701380,18320,18320,18320,18320,0
20250107,175400,5856701380,18320,18320,18320,18320,0
20250107,175300,5856701380,18320,18320,18320,18320,0
20250107,175200,5856701380,18320,18320,18320,18320,0
20250107,175100,5856701380,18320,18320,18320,18320,0
20250107,175000,5856701380,18320,18320,18320,18320,0
20250107,174900,5856701380,18320,18320,18320,18320,0
20250107,174800,5856701380,18320,18320,18320,18320,0
20250107,174700,5856701380,18320,18320,18320,18320,0
20250107,174600,5856701380,18320,18320,18320,18320,2051
20250107,174500,5856701380,18320,18320,18320,18320,0
20250107,174400,5856701380,18320,18320,18320,18320,0
20250107,174300,5856701380,18320,18320,18320,18320,0
20250107,174200,5856701380,18320,18320,18320,18320,0
20250107,174100,5856701380,18320,18320,18320,18320,0
20250107,174000,5856701380,18320,18320,18320,18320,0
20250107,173900,5856701380,18320,18320,18320,18320,0
20250107,173800,5856701380,18320,18320,18320,18320,0
20250107,173700,5856701380,18320,18320,18320,18320,0
20250107,173600,5856701380,18320,18320,18320,18320,0
20250107,173500,5856701380,18320,18320,18320,18320,0
20250107,173400,5856701380,18320,18320,18320,18320,0
20250107,173300,5856701380,18320,18320,18320,18320,0
20250107,173200,5856701380,18320,18320,18320,18320,0
20250107,173100,5856701380,18320,18320,18320,18320,0
20250107,173000,5856701380,18320,18320,18320,18320,0
20250107,172900,5856701380,18320,18320,18320,18320,0
20250107,172800,5856701380,18320,18320,18320,18320,0
20250107,172700,5856701380,18320,18320,18320,18320,0
20250107,172600,5856701380,18320,18320,18320,18320,0
20250107,172500,5856701380,18320,18320,18320,18320,0
20250107,172400,5856701380,18320,18320,18320,18320,0
20250107,172300,5856701380,18320,18320,18320,18320,0
20250107,172200,5856701380,18320,18320,18320,18320,0
20250107,172100,5856701380,18320,18320,18320,18320,0
20250107,172000,5856701380,18320,18320,18320,18320,0
20250107,171900,5856701380,18320,18320,18320,18320,0
20250107,171800,5856701380,18320,18320,18320,18320,0
20250107,171700,5856701380,18320,18320,18320,18320,0
20250107,171600,5856701380,18320,18320,18320,18320,2051
20250107,171500,5856701380,18320,18320,18320,18320,0
20250107,171400,5856701380,18320,18320,18320,18320,0
20250107,171300,5856701380,18320,18320,18320,18320,0
20250107,171200,5856701380,18320,18320,18320,18320,0
20250107,171100,5856701380,18320,18320,18320,18320,0
20250107,171000,5856701380,18320,18320,18320,18320,0
20250107,170900,5856701380,18320,18320,18320,18320,0
20250107,170800,5856701380,18320,18320,18320,18320,0
20250107,170700,5856701380,18320,18320,18320,18320,0
20250107,170600,5856701380,18320,18320,18320,18320,0
20250107,170500,5856701380,18320,18320,18320,18320,0
20250107,170400,5856701380,18320,18320,18320,18320,0
20250107,170300,5856701380,18320,18320,18320,18320,0
20250107,170200,5856701380,18320,18320,18320,18320,0
20250107,170100,5856701380,18320,18320,18320,18320,0
20250107,170000,5856701380,18320,18320,18320,18320,0
20250107,165900,5856701380,18320,18320,18320,18320,0
20250107,165800,5856701380,18320,18320,18320,18320,0
20250107,165700,5856701380,18320,18320,18320,18320,0
20250107,165600,5856701380,18320,18320,18320,18320,0
20250107,165500,5856701380,18320,18320,18320,18320,0
20250107,165400,5856701380,18320,18320,18320,18320,0
20250107,165300,5856701380,18320,18320,18320,18320,0
20250107,165200,5856701380,18320,18320,18320,18320,0
20250107,165100,5856701380,18320,18320,18320,18320,0
20250107,165000,5856701380,18320,18320,18320,18320,0
20250107,164900,5856701380,18320,18320,18320,18320,0
20250107,164800,5856701380,18320,18320,18320,18320,0
20250107,164700,5856701380,18320,18320,18320,18320,0
20250107,164600,5856701380,18320,18320,18320,18320,2051
20250107,164500,5856701380,18320,18320,18320,18320,0
20250107,164400,5856701380,18320,18320,18320,18320,0
20250107,164300,5856701380,18320,18320,18320,18320,0
20250107,164200,5856701380,18320,18320,18320,18320,0
20250107,164100,5856701380,18320,18320,18320,18320,0
20250107,164000,5856701380,18320,18320,18320,18320,0
20250107,163900,5856701380,18320,18320,18320,18320,0
20250107,163800,5856701380,18320,18320,18320,18320,0
20250107,163700,5856701380,18320,18320,18320,18320,0
20250107,163600,5856701380,18320,18320,18320,18320,0
20250107,163500,5856701380,18320,18320,18320,18320,0
20250107,163400,5856701380,18320,18320,18320,18320,0
20250107,163300,5856701380,18320,18320,18320,18320,0
20250107,163200,5856701380,18320,18320,18320,18320,0
20250107,163100,5856701380,18320,18320,18320,18320,0
20250107,163000,5856701380,18320,18320,18320,18320,0
20250107,162900,5856701380,18320,18320,18320,18320,0
20250107,162800,5856701380,18320,18320,18320,18320,0
20250107,162700,5856701380,18320,18320,18320,18320,0
20250107,162600,5856701380,18320,18320,18320,18320,0
20250107,162500,5856701380,18320,18320,18320,18320,0
20250107,162400,5856701380,18320,18320,18320,18320,0
20250107,162300,5856701380,18320,18320,18320,18320,0
20250107,162200,5856701380,18320,18320,18320,18320,0
20250107,162100,5856701380,18320,18320,18320,18320,0
20250107,162000,5856701380,18320,18320,18320,18320,0
20250107,161900,5856701380,18320,18320,18320,18320,0
20250107,161800,5856701380,18320,18320,18320,18320,0
20250107,161700,5856701380,18320,18320,18320,18320,0
20250107,161600,5856701380,18320,18320,18320,18320,2051
20250107,161500,5856701380,18320,18320,18320,18320,0
20250107,161400,5856701380,18320,18320,18320,18320,0
20250107,161300,5856701380,18320,18320,18320,18320,0
20250107,161200,5856701380,18320,18320,18320,18320,0
20250107,161100,5856701380,18320,18320,18320,18320,0
20250107,161000,5856701380,18320,18320,18320,18320,0
20250107,160900,5856701380,18320,18320,18320,18320,0
20250107,160800,5856701380,18320,18320,18320,18320,0
20250107,160700,5856701380,18320,18320,18320,18320,0
20250107,160600,5856701380,18320,18320,18320,18320,0
20250107,160500,5856701380,18320,18320,18320,18320,0
20250107,160400,5856701380,18320,18320,18320,18320,0
20250107,160300,5856701380,18320,18320,18320,18320,0
20250107,160200,5856701380,18320,18320,18320,18320,0
20250107,160100,5856701380,18320,18320,18320,18320,0
20250107,160000,5856701380,18320,18320,18320,18320,0
20250107,155900,5856701380,18320,18320,18320,18320,0
20250107,155800,5856701380,18320,18320,18320,18320,0
20250107,155700,5856701380,18320,18320,18320,18320,0
20250107,155600,5856701380,18320,18320,18320,18320,0
20250107,155500,5856701380,18320,18320,18320,18320,0
20250107,155400,5856701380,18320,18320,18320,18320,0
20250107,155300,5856701380,18320,18320,18320,18320,0
20250107,155200,5856701380,18320,18320,18320,18320,0
20250107,155100,5856701380,18320,18320,18320,18320,0
20250107,155000,5856701380,18320,18320,18320,18320,0
20250107,154900,5856701380,18320,18320,18320,18320,0
20250107,154800,5856701380,18320,18320,18320,18320,0
20250107,154700,5856701380,18320,18320,18320,18320,0
20250107,154600,5856701380,18320,18320,18320,18320,2051
20250107,154500,5856701380,18320,18320,18320,18320,0
20250107,154400,5856701380,18320,18320,18320,18320,0
20250107,154300,5856701380,18320,18320,18320,18320,0
20250107,154200,5856701380,18320,18320,18320,18320,0
20250107,154100,5856701380,18320,18320,18320,18320,0
20250107,154000,5856701380,18320,18320,18320,18320,0
20250107,153900,5856701380,18320,18320,18320,18320,0
20250107,153800,5856701380,18320,18320,18320,18320,0
20250107,153700,5856701380,18320,18320,18320,18320,0
20250107,153600,5856701380,18320,18320,18320,18320,0
20250107,153500,5856701380,18320,18320,18320,18320,0
20250107,153400,5856701380,18320,18320,18320,18320,0
20250107,153300,5856701380,18320,18320,18320,18320,0
20250107,153200,5856701380,18320,18320,18320,18320,0
20250107,153100,5856701380,18320,18320,18320,18320,0
20250107,153000,5856701380,18320,18320,18320,18320,2051
20250107,152900,5819127060,18310,18310,18310,18310,0
20250107,152800,5819127060,18310,18310,18310,18310,0
20250107,152700,5819127060,18310,18310,18310,18310,0
20250107,152600,5819127060,18310,18310,18310,18310,0
20250107,152500,5819127060,18310,18310,18310,18310,0
20250107,152400,5819127060,18310,18310,18310,18310,0
20250107,152300,5819127060,18310,18310,18310,18310,0
20250107,152200,5819127060,18310,18310,18310,18310,0
20250107,152100,5819127060,18310,18310,18310,18310,0
20250107,152000,5819127060,18310,18310,18310,18310,0
20250107,151900,5819127060,18310,18310,18320,18310,704
20250107,151800,5806236800,18310,18290,18310,18280,3047
20250107,151700,5750481590,18290,18280,18290,18280,437
20250107,151600,5742493190,18290,18290,18290,18280,1152
20250107,151500,5721425120,18290,18290,18290,18270,177
20250107,151400,5718188750,18290,18280,18290,18270,759
20250107,151300,5704314180,18280,18280,18280,18270,162
20250107,151200,5701353390,18280,18290,18300,18280,259
20250107,151100,5696615720,18290,18300,18300,18290,205
20250107,151000,5692864530,18290,18260,18300,18260,1731
20250107,150900,5661201620,18280,18230,18280,18230,1218
20250107,150800,5638985240,18210,18200,18220,18200,1486
20250107,150700,5611935870,18200,18200,18200,18200,10
20250107,150600,5611753870,18200,18190,18200,18180,314
20250107,150500,5606042250,18190,18200,18200,18190,170
20250107,150400,5602948380,18200,18200,18200,18200,65
20250107,150300,5601765380,18200,18190,18210,18170,1334
20250107,150200,5577510810,18180,18220,18220,18180,1278
20250107,150100,5554252730,18220,18220,18230,18210,93
20250107,150000,5552557940,18220,18210,18220,18210,381
20250107,145900,5545619340,18210,18210,18210,18200,11
20250107,145800,5545419060,18210,18200,18210,18200,997
20250107,145700,5527269210,18190,18200,18200,18190,200
20250107,145600,5523630730,18200,18170,18200,18170,270
20250107,145500,5518721810,18170,18170,18180,18170,1005
20250107,145400,5500454380,18180,18180,18180,18170,223
20250107,145300,5496401240,18180,18170,18180,18170,43
20250107,145200,5495619810,18180,18180,18180,18160,859
20250107,145100,5480006100,18180,18200,18200,18170,235
20250107,145000,5475734760,18180,18200,18210,18180,1378
20250107,144900,5450654160,18200,18210,18220,18200,321
20250107,144800,5444808750,18220,18240,18240,18220,873
20250107,144700,5428898710,18230,18240,18240,18230,157
20250107,144600,5426036030,18240,18230,18240,18230,91
20250107,144500,5424376940,18240,18250,18250,18240,275
20250107,144400,5419359520,18250,18260,18260,18250,121
20250107,144300,5417151250,18260,18270,18270,18240,234
20250107,144200,5412881030,18240,18280,18290,18240,1001
20250107,144100,5394598780,18280,18280,18280,18270,191
20250107,144000,5391108930,18280,18270,18280,18270,166
20250107,143900,5388075090,18260,18300,18300,18260,343
20250107,143800,5381807310,18320,18280,18320,18280,518
20250107,143700,5372331340,18280,18270,18280,18270,35
20250107,143600,5371691820,18270,18270,18270,18270,2
20250107,143500,5371655280,18270,18250,18270,18250,33
20250107,143400,5371052990,18230,18260,18260,18230,162
20250107,143300,5368098010,18260,18270,18270,18260,650
20250107,143200,5356228760,18260,18280,18280,18260,114
20250107,143100,5354145890,18280,18290,18290,18280,72
20250107,143000,5352829610,18290,18290,18290,18270,59
20250107,142900,5351750910,18280,18270,18280,18270,223
20250107,142800,5347675760,18270,18260,18270,18260,195
20250107,142700,5344113120,18250,18250,18260,18250,77
20250107,142600,5342707480,18250,18200,18250,18200,24
20250107,142500,5342270480,18200,18200,18230,18200,2088
20250107,142400,5304255210,18180,18220,18220,18180,3065
20250107,142300,5248490910,18230,18280,18280,18230,1053
20250107,142200,5229273550,18280,18280,18280,18280,59
20250107,142100,5228195030,18280,18290,18300,18280,73
20250107,142000,5226859310,18280,18280,18300,18270,572
20250107,141900,5216400730,18280,18280,18280,18280,61
20250107,141800,5215285650,18280,18270,18280,18260,148
20250107,141700,5212582010,18280,18300,18300,18280,198
20250107,141600,5208961020,18300,18330,18340,18300,600
20250107,141500,5197980550,18330,18330,18340,18300,1148
20250107,141400,5176965380,18330,18330,18330,18320,33
20250107,141300,5176360600,18330,18380,18390,18330,1000
20250107,141200,5158010060,18370,18350,18370,18350,190
20250107,141100,5154521720,18350,18360,18360,18340,344
20250107,141000,5148212520,18360,18350,18360,18340,334
20250107,140900,5142085300,18340,18340,18350,18340,245
20250107,140800,5137591990,18340,18340,18340,18330,167
20250107,140700,5134529710,18340,18310,18340,18300,365
20250107,140600,5127845430,18300,18330,18330,18300,521
20250107,140500,5118307270,18330,18330,18330,18330,13
20250107,140400,5118068980,18330,18310,18340,18310,483
20250107,140300,5109219600,18310,18310,18320,18310,418
20250107,140200,5101566010,18320,18320,18320,18310,186
20250107,140100,5098158610,18320,18320,18320,18320,14
20250107,140000,5097902130,18320,18340,18340,18320,118
20250107,135900,5095740180,18340,18350,18350,18340,21
20250107,135800,5095355010,18350,18350,18350,18350,69
20250107,135700,5094088860,18350,18350,18350,18310,277
20250107,135600,5089012170,18350,18350,18360,18320,382
20250107,135500,5082011720,18380,18330,18380,18330,70
20250107,135400,5080728120,18390,18330,18390,18310,1255
20250107,135300,5057724560,18340,18360,18370,18340,426
20250107,135200,5049905410,18370,18370,18370,18370,137
20250107,135100,5047388720,18370,18370,18370,18360,406
20250107,135000,5039931630,18380,18400,18400,18370,1256
20250107,134900,5016834680,18400,18420,18420,18380,1113
20250107,134800,4996355240,18420,18500,18500,18420,1462
20250107,134700,4969341750,18520,18560,18560,18510,940
20250107,134600,4951917950,18560,18530,18560,18520,2901
20250107,134500,4898138540,18520,18540,18540,18490,1865
20250107,134400,4863621020,18540,18570,18610,18540,1013
20250107,134300,4844811600,18610,18640,18640,18580,3328
20250107,134200,4782844690,18630,18600,18650,18600,2843
20250107,134100,4729914490,18600,18550,18600,18540,6017
20250107,134000,4618108950,18550,18470,18550,18470,13323
20250107,133900,4371592290,18470,18480,18490,18450,2065
20250107,133800,4333445050,18470,18470,18480,18460,1249
20250107,133700,4310375300,18470,18450,18470,18450,792
20250107,133600,4295751320,18460,18490,18490,18440,1175
20250107,133500,4274063430,18490,18490,18500,18460,2475
20250107,133400,4228291740,18480,18460,18490,18450,5200
20250107,133300,4132189840,18450,18440,18490,18420,6512
20250107,133200,4011964290,18430,18440,18440,18410,765
20250107,133100,3997872780,18440,18450,18470,18410,3630
20250107,133000,3930889390,18440,18430,18450,18410,5211
20250107,132900,3834835250,18430,18320,18430,18320,5741
20250107,132800,3729275330,18320,18250,18320,18240,3595
20250107,132700,3663587560,18250,18210,18260,18210,1142
20250107,132600,3642761240,18210,18210,18220,18200,876
20250107,132500,3626806640,18210,18180,18210,18180,4138
20250107,132400,3551538930,18180,18200,18200,18180,707
20250107,132300,3538682710,18200,18220,18220,18200,239
20250107,132200,3534332710,18220,18130,18220,18130,1429
20250107,132100,3508366660,18130,18120,18130,18120,257
20250107,132000,3503709780,18130,18110,18130,18110,151
20250107,131900,3500973710,18110,18090,18110,18090,708
20250107,131800,3488161680,18090,18030,18090,18030,3279
20250107,131700,3428976790,18040,18040,18040,18040,254
20250107,131600,3424394630,18040,18000,18040,18000,961
20250107,131500,3407075720,18000,17980,18000,17980,356
20250107,131400,3400670120,17980,17980,17980,17980,0
20250107,131300,3400670120,17980,17980,17980,17980,474
20250107,131200,3392147600,17980,17980,17980,17980,341
20250107,131100,3386016420,18000,18020,18020,18000,184
20250107,131000,3382704320,18030,18030,18030,18030,0
20250107,130900,3382704320,18030,18020,18030,18000,151
20250107,130800,3379982620,18020,18010,18020,18010,178
20250107,130700,3376775350,18010,18010,18010,18010,1
20250107,130600,3376757340,18010,18010,18010,18010,5
20250107,130500,3376667290,18010,18010,18010,18010,1
20250107,130400,3376649280,18000,17980,18000,17980,483
20250107,130300,3367960270,17990,17980,17990,17980,10
20250107,130200,3367780380,17910,17910,17910,17910,0
20250107,130100,3367780380,17910,17960,17960,17910,344
20250107,130000,3361613710,18000,17970,18000,17960,201
20250107,125900,3358003560,17970,17970,17970,17970,32
20250107,125800,3357428520,17970,17970,17970,17970,50
20250107,125700,3356530020,17990,18010,18010,17990,698
20250107,125600,3343966850,18010,18030,18030,18010,918
20250107,125500,3327424780,18030,18030,18030,18030,30
20250107,125400,3326883880,18040,18040,18040,18040,0
20250107,125300,3326883880,18040,18040,18040,18040,0
20250107,125200,3326883880,18040,18040,18040,18040,30
20250107,125100,3326342680,18040,18040,18040,18010,177
20250107,125000,3323153360,18040,18020,18040,18020,397
20250107,124900,3315993140,18020,18010,18020,18010,70
20250107,124800,3314731940,18010,18010,18010,18010,0
20250107,124700,3314731940,18010,18020,18020,18010,15
20250107,124600,3314461740,18020,18020,18020,18020,11
20250107,124500,3314263520,18030,18030,18030,18030,1
20250107,124400,3314245490,18050,18050,18050,18050,0
20250107,124300,3314245490,18050,18050,18050,18050,20
20250107,124200,3313884490,18060,18060,18060,18030,1088
20250107,124100,3294258870,18060,18020,18060,18020,152
20250107,124000,3291519250,18010,17990,18010,17990,1027
20250107,123900,3273027960,17990,17990,17990,17990,117
20250107,123800,3270923130,17990,18000,18000,17990,29
20250107,123700,3270401270,18000,17930,18000,17930,2086
20250107,123600,3232933670,17890,17890,17890,17890,100
20250107,123500,3231144670,17920,17910,17920,17870,1100
20250107,123400,3211442010,17910,17890,17910,17890,101
20250107,123300,3209635100,17890,17870,17890,17850,294
20250107,123200,3204380290,17840,17840,17840,17840,0
20250107,123100,3204380290,17840,17860,17860,17840,570
20250107,123000,3194208280,17880,17870,17880,17870,122
20250107,122900,3192027990,17870,17890,17890,17850,3075
20250107,122800,3137110060,17890,17890,17890,17890,94
20250107,122700,3135428400,17890,17890,17890,17880,1135
20250107,122600,3115126250,17890,17900,17910,17890,2510
20250107,122500,3070196710,17900,17900,17900,17900,218
20250107,122400,3066294510,17900,17900,17900,17900,1056
20250107,122300,3047392110,17900,17910,17910,17900,131
20250107,122200,3045046010,17900,17900,17900,17900,1434
20250107,122100,3019377410,17910,17910,17910,17910,294
20250107,122000,3014111870,17910,17910,17910,17910,296
20250107,121900,3008810510,17910,17920,17920,17910,435
20250107,121800,3001019560,17910,17940,17940,17910,311
20250107,121700,2995447390,17950,17950,17950,17950,0
20250107,121600,2995447390,17950,17920,17950,17910,2279
20250107,121500,2954578570,17920,17940,17940,17920,808
20250107,121400,2940089650,17940,17940,17940,17940,0
20250107,121300,2940089650,17940,17940,17940,17940,476
20250107,121200,2931550210,17950,17960,17960,17950,2048
20250107,121100,2894783420,17960,17960,17960,17960,0
20250107,121000,2894783420,17960,17970,17970,17960,51
20250107,120900,2893866960,17970,17970,17970,17970,50
20250107,120800,2892968460,17970,17970,17970,17970,0
20250107,120700,2892968460,17970,17970,17970,17970,0
20250107,120600,2892968460,17970,17980,17980,17970,211
20250107,120500,2889176780,17990,17990,17990,17990,336
20250107,120400,2883132140,17990,17990,17990,17990,0
20250107,120300,2883132140,17990,17990,17990,17990,0
20250107,120200,2883132140,17990,17970,17990,17970,2
20250107,120100,2883096180,17990,17990,17990,17990,20
20250107,120000,2882736380,17990,17990,17990,17990,0
20250107,115900,2882736380,17990,17970,17990,17950,1001
20250107,115800,2864765230,17990,17970,17990,17970,59
20250107,115700,2863704400,17990,17990,17990,17990,0
20250107,115600,2863704400,17990,17990,17990,17990,0
20250107,115500,2863704400,17990,17940,17990,17940,97
20250107,115400,2861961320,17970,17950,17970,17940,7
20250107,115300,2861835660,17940,17940,17940,17940,20
20250107,115200,2861476860,17940,17950,17950,17940,273
20250107,115100,2856577380,17970,17950,17970,17950,590
20250107,115000,2845985980,17950,17990,17990,17950,1978
20250107,114900,2810459510,17990,18000,18000,17990,40
20250107,114800,2809739900,17970,17970,17970,17970,230
20250107,114700,2805606800,17970,17970,17970,17970,3
20250107,114600,2805552890,18000,18000,18000,18000,61
20250107,114500,2804454890,18000,17980,18000,17980,60
20250107,114400,2803375390,18000,17990,18000,17990,7
20250107,114300,2803249400,18000,18000,18000,18000,0
20250107,114200,2803249400,18000,18010,18010,17980,276
20250107,114100,2798282440,18020,18020,18020,18020,0
20250107,114000,2798282440,18020,18010,18020,18000,276
20250107,113900,2793311890,18020,18010,18020,18010,142
20250107,113800,2790754450,18010,18010,18010,18010,2
20250107,113700,2790718430,17990,18000,18010,17990,786
20250107,113600,2776571300,18010,18000,18010,18000,96
20250107,113500,2774843280,18010,18010,18010,18010,101
20250107,113400,2773024270,18000,18010,18020,18000,429
20250107,113300,2765300750,18020,18020,18020,18020,53
20250107,113200,2764345690,18010,18010,18020,18000,155
20250107,113100,2761554720,18000,18000,18000,17980,174
20250107,113000,2758423240,18000,18000,18000,18000,1
20250107,112900,2758405240,18000,18000,18000,18000,22
20250107,112800,2758009240,17980,17970,17980,17970,20
20250107,112700,2757649740,17970,17970,17970,17970,1
20250107,112600,2757631770,18000,18020,18020,18000,409
20250107,112500,2750268700,18020,18030,18030,18020,22
20250107,112400,2749872240,18030,18020,18030,18020,44
20250107,112300,2749079350,18030,18030,18030,18030,79
20250107,112200,2747654980,18050,18070,18090,18050,88
20250107,112100,2746064890,18070,18000,18070,18000,976
20250107,112000,2728479850,17990,17990,17990,17940,177
20250107,111900,2725300910,17990,17980,17990,17980,261
20250107,111800,2720608120,17950,17950,17960,17950,427
20250107,111700,2712943460,17950,17950,17950,17950,1
20250107,111600,2712925510,17940,17940,17940,17940,0
20250107,111500,2712925510,17940,17940,17980,17940,482
20250107,111400,2704274990,17980,17940,17980,17940,26
20250107,111300,2703808510,17940,17940,17940,17940,62
20250107,111200,2702696230,17930,17930,17930,17930,339
20250107,111100,2696617960,17940,17960,17960,17940,518
20250107,111000,2687322200,18000,17980,18000,17960,355
20250107,110900,2680944100,17990,17990,18000,17990,57
20250107,110800,2679918360,17960,18000,18000,17960,5
20250107,110700,2679828480,17970,18000,18000,17970,54
20250107,110600,2678858070,17970,18000,18000,17970,126
20250107,110500,2676593530,17990,18010,18020,17990,614
20250107,110400,2665540130,18010,17990,18010,17990,436
20250107,110300,2657692620,18000,17990,18000,17990,315
20250107,110200,2652025760,17990,17970,17990,17970,504
20250107,110100,2642968740,17960,17960,17970,17960,65
20250107,110000,2641801330,17960,17940,17960,17940,151
20250107,105900,2639090690,17940,17940,17940,17940,19
20250107,105800,2638749830,17940,17940,17940,17940,1
20250107,105700,2638731890,17930,17930,17940,17930,57
20250107,105600,2637709870,17920,17960,17960,17920,740
20250107,105500,2624436450,17970,17960,17970,17960,4
20250107,105400,2624364600,17970,17950,17970,17950,334
20250107,105300,2618369080,17970,17970,17970,17970,1
20250107,105200,2618351110,17950,17970,17970,17950,103
20250107,105100,2616501060,17970,17960,17970,17960,420
20250107,105000,2608953860,17950,17950,17950,17950,5
20250107,104900,2608864110,17940,17950,17950,17940,221
20250107,104800,2604899310,17940,17940,17940,17940,0
20250107,104700,2604899310,17940,17940,17940,17940,2
20250107,104600,2604863430,17970,17940,17990,17920,751
20250107,104500,2591386180,17940,17950,17950,17940,296
20250107,104400,2586075770,17950,17950,17950,17950,9
20250107,104300,2585914220,17940,17970,17970,17940,882
20250107,104200,2570073810,17990,17960,17990,17950,261
20250107,104100,2565387010,17960,17990,17990,17960,401
20250107,104000,2558179160,17990,17990,17990,17990,39
20250107,103900,2557477550,17990,17990,17990,17990,172
20250107,103800,2554383270,17980,17910,17980,17910,780
20250107,103700,2540374750,17900,17920,17920,17900,41
20250107,103600,2539640050,17920,17930,17930,17920,223
20250107,103500,2535643840,17930,17920,17930,17920,173
20250107,103400,2532542190,17920,17920,17920,17920,0
20250107,103300,2532542190,17920,17880,17920,17880,27
20250107,103200,2532058390,17850,17890,17890,17850,886
20250107,103100,2516242650,17890,17850,17890,17850,409
20250107,103000,2508937970,17850,17860,17860,17850,220
20250107,102900,2505010570,17860,17870,17870,17860,900
20250107,102800,2488936070,17850,17900,17900,17850,1579
20250107,102700,2460745140,17900,17900,17900,17890,1063
20250107,102600,2441722440,17900,17900,17900,17870,743
20250107,102500,2428439510,17870,17890,17900,17870,261
20250107,102400,2423769540,17900,17890,17900,17850,1405
20250107,102300,2398664730,17890,17950,17950,17890,1093
20250107,102200,2379079480,17930,17910,17930,17910,373
20250107,102100,2372396250,17900,17900,17900,17900,63
20250107,102000,2371268550,17910,17920,17920,17910,183
20250107,101900,2367990340,17950,17950,17950,17950,1
20250107,101800,2367972390,17950,17970,17970,17920,462
20250107,101700,2359685260,17970,17970,17970,17950,248
20250107,101600,2355232210,17970,18000,18010,17970,543
20250107,101500,2345460240,18000,18010,18010,18000,11
20250107,101400,2345262230,17960,17960,17960,17960,182
20250107,101300,2341993510,17960,17950,17960,17940,33
20250107,101200,2341400950,17960,17960,17960,17930,98
20250107,101100,2339642100,17960,17960,17960,17960,29
20250107,101000,2339121260,17960,17920,17960,17860,787
20250107,100900,2325009170,17930,17930,17930,17800,3664
20250107,100800,2259645900,17850,17860,17860,17850,340
20250107,100700,2253576690,17850,17840,17870,17840,461
20250107,100600,2245339710,17820,17840,17870,17820,687
20250107,100500,2233089160,17840,17870,17870,17830,101
20250107,100400,2231287000,17870,17890,17890,17820,1670
20250107,100300,2201479350,17890,17890,17890,17880,445
20250107,100200,2193519840,17890,17940,17940,17880,868
20250107,100100,2177972940,17940,17950,17950,17940,224
20250107,100000,2173954000,17950,17960,17960,17950,224
20250107,095900,2169932950,17960,18000,18000,17960,3034
20250107,095800,2115327410,17960,17980,17980,17960,240
20250107,095700,2111014410,17980,17980,17980,17950,718
20250107,095600,2098114690,17980,17990,18000,17980,227
20250107,095500,2094031990,17990,17880,18020,17880,1246
20250107,095400,2071674660,17870,17870,17870,17870,0
20250107,095300,2071674660,17870,17930,17950,17870,905
20250107,095200,2055478210,17880,17900,17940,17880,2129
20250107,095100,2017366360,17900,17950,17960,17810,3893
20250107,095000,1947781840,17950,17960,17970,17940,1106
20250107,094900,1927923530,17960,18040,18060,17960,3197
20250107,094800,1870335100,18040,18060,18060,18030,138
20250107,094700,1867846640,18060,18140,18140,18060,412
20250107,094600,1860397490,18160,18160,18160,18080,145
20250107,094500,1857773670,18170,18180,18180,18100,711
20250107,094400,1844889810,18180,18140,18200,18120,1498
20250107,094300,1817711030,18140,18110,18140,18110,381
20250107,094200,1810801710,18100,18090,18100,18090,25
20250107,094100,1810349260,18040,18040,18090,18030,2289
20250107,094000,1769074970,18030,18050,18050,18030,765
20250107,093900,1755279740,18050,18030,18050,18030,533
20250107,093800,1745669520,18030,18090,18090,18030,977
20250107,093700,1728048910,18090,18070,18120,18050,806
20250107,093600,1713489330,18060,18060,18140,18050,3273
20250107,093500,1654295190,18060,18000,18100,18000,1553
20250107,093400,1626243950,18000,18030,18070,17950,1356
20250107,093300,1601851850,18080,18000,18090,18000,361
20250107,093200,1595350440,18100,18120,18150,18000,2966
20250107,093100,1541725380,18110,18220,18220,18110,2186
20250107,093000,1502001550,18230,18330,18330,18230,2357
20250107,092900,1458911190,18340,18380,18380,18340,1050
20250107,092800,1439641070,18380,18340,18380,18340,145
20250107,092700,1436977390,18390,18320,18390,18320,769
20250107,092600,1422856620,18340,18440,18440,18300,3827
20250107,092500,1352688510,18380,18460,18460,18370,2366
20250107,092400,1309137820,18420,18450,18490,18420,5613
20250107,092300,1205540120,18470,18410,18470,18410,3166
20250107,092200,1147135960,18440,18440,18440,18360,2603
20250107,092100,1099198650,18440,18370,18450,18370,7341
20250107,092000,964119220,18370,18330,18370,18330,2309
20250107,091900,921768750,18320,18270,18320,18270,2411
20250107,091800,877662480,18280,18330,18330,18280,591
20250107,091700,866851150,18320,18370,18380,18290,3116
20250107,091600,809671730,18380,18370,18380,18290,4225
20250107,091500,732236000,18370,18310,18400,18300,4865
20250107,091400,642901980,18310,18180,18310,18160,4618
20250107,091300,558689100,18180,18130,18180,18130,2197
20250107,091200,518797860,18090,18080,18150,18080,3238
20250107,091100,460145720,18080,18000,18090,18000,1604
20250107,091000,431158040,18000,17830,18000,17830,508
20250107,090900,422055230,17820,17900,18020,17800,6335
20250107,090800,308988350,18020,17980,18030,17880,1655
20250107,090700,279352060,17930,18000,18100,17920,2778
20250107,090600,229267350,18000,17930,18100,17930,659
20250107,090500,217428060,17910,17910,17930,17870,770
20250107,090400,203659640,17920,17850,17930,17840,1921
20250107,090300,169249010,17830,17860,17940,17830,1049
20250107,090200,150538990,17970,17800,17970,17800,2164
20250107,090100,111919690,17810,17950,17950,17760,1176
20250107,090000,90948780,17950,18100,18100,17950,5046