KissMeData/220100/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,204600,5889930050,18380,18380,18380,18380,6775
20250109,204500,5889930050,18380,18380,18380,18380,0
20250109,204400,5889930050,18380,18380,18380,18380,0
20250109,204300,5889930050,18380,18380,18380,18380,0
20250109,204200,5889930050,18380,18380,18380,18380,0
20250109,204100,5889930050,18380,18380,18380,18380,0
20250109,204000,5889930050,18380,18380,18380,18380,0
20250109,203900,5889930050,18380,18380,18380,18380,0
20250109,203800,5889930050,18380,18380,18380,18380,0
20250109,203700,5889930050,18380,18380,18380,18380,0
20250109,203600,5889930050,18380,18380,18380,18380,0
20250109,203500,5889930050,18380,18380,18380,18380,0
20250109,203400,5889930050,18380,18380,18380,18380,0
20250109,203300,5889930050,18380,18380,18380,18380,0
20250109,203200,5889930050,18380,18380,18380,18380,0
20250109,203100,5889930050,18380,18380,18380,18380,0
20250109,203000,5889930050,18380,18380,18380,18380,0
20250109,202900,5889930050,18380,18380,18380,18380,0
20250109,202800,5889930050,18380,18380,18380,18380,0
20250109,202700,5889930050,18380,18380,18380,18380,0
20250109,202600,5889930050,18380,18380,18380,18380,0
20250109,202500,5889930050,18380,18380,18380,18380,0
20250109,202400,5889930050,18380,18380,18380,18380,0
20250109,202300,5889930050,18380,18380,18380,18380,0
20250109,202200,5889930050,18380,18380,18380,18380,0
20250109,202100,5889930050,18380,18380,18380,18380,0
20250109,202000,5889930050,18380,18380,18380,18380,0
20250109,201900,5889930050,18380,18380,18380,18380,0
20250109,201800,5889930050,18380,18380,18380,18380,0
20250109,201700,5889930050,18380,18380,18380,18380,0
20250109,201600,5889930050,18380,18380,18380,18380,6775
20250109,201500,5889930050,18380,18380,18380,18380,0
20250109,201400,5889930050,18380,18380,18380,18380,0
20250109,201300,5889930050,18380,18380,18380,18380,0
20250109,201200,5889930050,18380,18380,18380,18380,0
20250109,201100,5889930050,18380,18380,18380,18380,0
20250109,201000,5889930050,18380,18380,18380,18380,0
20250109,200900,5889930050,18380,18380,18380,18380,0
20250109,200800,5889930050,18380,18380,18380,18380,0
20250109,200700,5889930050,18380,18380,18380,18380,0
20250109,200600,5889930050,18380,18380,18380,18380,0
20250109,200500,5889930050,18380,18380,18380,18380,0
20250109,200400,5889930050,18380,18380,18380,18380,0
20250109,200300,5889930050,18380,18380,18380,18380,0
20250109,200200,5889930050,18380,18380,18380,18380,0
20250109,200100,5889930050,18380,18380,18380,18380,0
20250109,200000,5889930050,18380,18380,18380,18380,0
20250109,195900,5889930050,18380,18380,18380,18380,0
20250109,195800,5889930050,18380,18380,18380,18380,0
20250109,195700,5889930050,18380,18380,18380,18380,0
20250109,195600,5889930050,18380,18380,18380,18380,0
20250109,195500,5889930050,18380,18380,18380,18380,0
20250109,195400,5889930050,18380,18380,18380,18380,0
20250109,195300,5889930050,18380,18380,18380,18380,0
20250109,195200,5889930050,18380,18380,18380,18380,0
20250109,195100,5889930050,18380,18380,18380,18380,0
20250109,195000,5889930050,18380,18380,18380,18380,0
20250109,194900,5889930050,18380,18380,18380,18380,0
20250109,194800,5889930050,18380,18380,18380,18380,0
20250109,194700,5889930050,18380,18380,18380,18380,0
20250109,194600,5889930050,18380,18380,18380,18380,6775
20250109,194500,5889930050,18380,18380,18380,18380,0
20250109,194400,5889930050,18380,18380,18380,18380,0
20250109,194300,5889930050,18380,18380,18380,18380,0
20250109,194200,5889930050,18380,18380,18380,18380,0
20250109,194100,5889930050,18380,18380,18380,18380,0
20250109,194000,5889930050,18380,18380,18380,18380,0
20250109,193900,5889930050,18380,18380,18380,18380,0
20250109,193800,5889930050,18380,18380,18380,18380,0
20250109,193700,5889930050,18380,18380,18380,18380,0
20250109,193600,5889930050,18380,18380,18380,18380,0
20250109,193500,5889930050,18380,18380,18380,18380,0
20250109,193400,5889930050,18380,18380,18380,18380,0
20250109,193300,5889930050,18380,18380,18380,18380,0
20250109,193200,5889930050,18380,18380,18380,18380,0
20250109,193100,5889930050,18380,18380,18380,18380,0
20250109,193000,5889930050,18380,18380,18380,18380,0
20250109,192900,5889930050,18380,18380,18380,18380,0
20250109,192800,5889930050,18380,18380,18380,18380,0
20250109,192700,5889930050,18380,18380,18380,18380,0
20250109,192600,5889930050,18380,18380,18380,18380,0
20250109,192500,5889930050,18380,18380,18380,18380,0
20250109,192400,5889930050,18380,18380,18380,18380,0
20250109,192300,5889930050,18380,18380,18380,18380,0
20250109,192200,5889930050,18380,18380,18380,18380,0
20250109,192100,5889930050,18380,18380,18380,18380,0
20250109,192000,5889930050,18380,18380,18380,18380,0
20250109,191900,5889930050,18380,18380,18380,18380,0
20250109,191800,5889930050,18380,18380,18380,18380,0
20250109,191700,5889930050,18380,18380,18380,18380,0
20250109,191600,5889930050,18380,18380,18380,18380,6775
20250109,191500,5889930050,18380,18380,18380,18380,0
20250109,191400,5889930050,18380,18380,18380,18380,0
20250109,191300,5889930050,18380,18380,18380,18380,0
20250109,191200,5889930050,18380,18380,18380,18380,0
20250109,191100,5889930050,18380,18380,18380,18380,0
20250109,191000,5889930050,18380,18380,18380,18380,0
20250109,190900,5889930050,18380,18380,18380,18380,0
20250109,190800,5889930050,18380,18380,18380,18380,0
20250109,190700,5889930050,18380,18380,18380,18380,0
20250109,190600,5889930050,18380,18380,18380,18380,0
20250109,190500,5889930050,18380,18380,18380,18380,0
20250109,190400,5889930050,18380,18380,18380,18380,0
20250109,190300,5889930050,18380,18380,18380,18380,0
20250109,190200,5889930050,18380,18380,18380,18380,0
20250109,190100,5889930050,18380,18380,18380,18380,0
20250109,190000,5889930050,18380,18380,18380,18380,0
20250109,185900,5889930050,18380,18380,18380,18380,0
20250109,185800,5889930050,18380,18380,18380,18380,0
20250109,185700,5889930050,18380,18380,18380,18380,0
20250109,185600,5889930050,18380,18380,18380,18380,0
20250109,185500,5889930050,18380,18380,18380,18380,0
20250109,185400,5889930050,18380,18380,18380,18380,0
20250109,185300,5889930050,18380,18380,18380,18380,0
20250109,185200,5889930050,18380,18380,18380,18380,0
20250109,185100,5889930050,18380,18380,18380,18380,0
20250109,185000,5889930050,18380,18380,18380,18380,0
20250109,184900,5889930050,18380,18380,18380,18380,0
20250109,184800,5889930050,18380,18380,18380,18380,0
20250109,184700,5889930050,18380,18380,18380,18380,0
20250109,184600,5889930050,18380,18380,18380,18380,6775
20250109,184500,5889930050,18380,18380,18380,18380,0
20250109,184400,5889930050,18380,18380,18380,18380,0
20250109,184300,5889930050,18380,18380,18380,18380,0
20250109,184200,5889930050,18380,18380,18380,18380,0
20250109,184100,5889930050,18380,18380,18380,18380,0
20250109,184000,5889930050,18380,18380,18380,18380,0
20250109,183900,5889930050,18380,18380,18380,18380,0
20250109,183800,5889930050,18380,18380,18380,18380,0
20250109,183700,5889930050,18380,18380,18380,18380,0
20250109,183600,5889930050,18380,18380,18380,18380,0
20250109,183500,5889930050,18380,18380,18380,18380,0
20250109,183400,5889930050,18380,18380,18380,18380,0
20250109,183300,5889930050,18380,18380,18380,18380,0
20250109,183200,5889930050,18380,18380,18380,18380,0
20250109,183100,5889930050,18380,18380,18380,18380,0
20250109,183000,5889930050,18380,18380,18380,18380,0
20250109,182900,5889930050,18380,18380,18380,18380,0
20250109,182800,5889930050,18380,18380,18380,18380,0
20250109,182700,5889930050,18380,18380,18380,18380,0
20250109,182600,5889930050,18380,18380,18380,18380,0
20250109,182500,5889930050,18380,18380,18380,18380,0
20250109,182400,5889930050,18380,18380,18380,18380,0
20250109,182300,5889930050,18380,18380,18380,18380,0
20250109,182200,5889930050,18380,18380,18380,18380,0
20250109,182100,5889930050,18380,18380,18380,18380,0
20250109,182000,5889930050,18380,18380,18380,18380,0
20250109,181900,5889930050,18380,18380,18380,18380,0
20250109,181800,5889930050,18380,18380,18380,18380,0
20250109,181700,5889930050,18380,18380,18380,18380,0
20250109,181600,5889930050,18380,18380,18380,18380,6775
20250109,181500,5889930050,18380,18380,18380,18380,0
20250109,181400,5889930050,18380,18380,18380,18380,0
20250109,181300,5889930050,18380,18380,18380,18380,0
20250109,181200,5889930050,18380,18380,18380,18380,0
20250109,181100,5889930050,18380,18380,18380,18380,0
20250109,181000,5889930050,18380,18380,18380,18380,0
20250109,180900,5889930050,18380,18380,18380,18380,0
20250109,180800,5889930050,18380,18380,18380,18380,0
20250109,180700,5889930050,18380,18380,18380,18380,0
20250109,180600,5889930050,18380,18380,18380,18380,0
20250109,180500,5889930050,18380,18380,18380,18380,0
20250109,180400,5889930050,18380,18380,18380,18380,0
20250109,180300,5889930050,18380,18380,18380,18380,0
20250109,180200,5889930050,18380,18380,18380,18380,0
20250109,180100,5889930050,18380,18380,18380,18380,0
20250109,180000,5889930050,18380,18380,18380,18380,0
20250109,175900,5889930050,18380,18380,18380,18380,0
20250109,175800,5889930050,18380,18380,18380,18380,0
20250109,175700,5889930050,18380,18380,18380,18380,0
20250109,175600,5889930050,18380,18380,18380,18380,0
20250109,175500,5889930050,18380,18380,18380,18380,0
20250109,175400,5889930050,18380,18380,18380,18380,0
20250109,175300,5889930050,18380,18380,18380,18380,0
20250109,175200,5889930050,18380,18380,18380,18380,0
20250109,175100,5889930050,18380,18380,18380,18380,0
20250109,175000,5889930050,18380,18380,18380,18380,0
20250109,174900,5889930050,18380,18380,18380,18380,0
20250109,174800,5889930050,18380,18380,18380,18380,0
20250109,174700,5889930050,18380,18380,18380,18380,0
20250109,174600,5889930050,18380,18380,18380,18380,6775
20250109,174500,5889930050,18380,18380,18380,18380,0
20250109,174400,5889930050,18380,18380,18380,18380,0
20250109,174300,5889930050,18380,18380,18380,18380,0
20250109,174200,5889930050,18380,18380,18380,18380,0
20250109,174100,5889930050,18380,18380,18380,18380,0
20250109,174000,5889930050,18380,18380,18380,18380,0
20250109,173900,5889930050,18380,18380,18380,18380,0
20250109,173800,5889930050,18380,18380,18380,18380,0
20250109,173700,5889930050,18380,18380,18380,18380,0
20250109,173600,5889930050,18380,18380,18380,18380,0
20250109,173500,5889930050,18380,18380,18380,18380,0
20250109,173400,5889930050,18380,18380,18380,18380,0
20250109,173300,5889930050,18380,18380,18380,18380,0
20250109,173200,5889930050,18380,18380,18380,18380,0
20250109,173100,5889930050,18380,18380,18380,18380,0
20250109,173000,5889930050,18380,18380,18380,18380,0
20250109,172900,5889930050,18380,18380,18380,18380,0
20250109,172800,5889930050,18380,18380,18380,18380,0
20250109,172700,5889930050,18380,18380,18380,18380,0
20250109,172600,5889930050,18380,18380,18380,18380,0
20250109,172500,5889930050,18380,18380,18380,18380,0
20250109,172400,5889930050,18380,18380,18380,18380,0
20250109,172300,5889930050,18380,18380,18380,18380,0
20250109,172200,5889930050,18380,18380,18380,18380,0
20250109,172100,5889930050,18380,18380,18380,18380,0
20250109,172000,5889930050,18380,18380,18380,18380,0
20250109,171900,5889930050,18380,18380,18380,18380,0
20250109,171800,5889930050,18380,18380,18380,18380,0
20250109,171700,5889930050,18380,18380,18380,18380,0
20250109,171600,5889930050,18380,18380,18380,18380,6775
20250109,171500,5889930050,18380,18380,18380,18380,0
20250109,171400,5889930050,18380,18380,18380,18380,0
20250109,171300,5889930050,18380,18380,18380,18380,0
20250109,171200,5889930050,18380,18380,18380,18380,0
20250109,171100,5889930050,18380,18380,18380,18380,0
20250109,171000,5889930050,18380,18380,18380,18380,0
20250109,170900,5889930050,18380,18380,18380,18380,0
20250109,170800,5889930050,18380,18380,18380,18380,0
20250109,170700,5889930050,18380,18380,18380,18380,0
20250109,170600,5889930050,18380,18380,18380,18380,0
20250109,170500,5889930050,18380,18380,18380,18380,0
20250109,170400,5889930050,18380,18380,18380,18380,0
20250109,170300,5889930050,18380,18380,18380,18380,0
20250109,170200,5889930050,18380,18380,18380,18380,0
20250109,170100,5889930050,18380,18380,18380,18380,0
20250109,170000,5889930050,18380,18380,18380,18380,0
20250109,165900,5889930050,18380,18380,18380,18380,0
20250109,165800,5889930050,18380,18380,18380,18380,0
20250109,165700,5889930050,18380,18380,18380,18380,0
20250109,165600,5889930050,18380,18380,18380,18380,0
20250109,165500,5889930050,18380,18380,18380,18380,0
20250109,165400,5889930050,18380,18380,18380,18380,0
20250109,165300,5889930050,18380,18380,18380,18380,0
20250109,165200,5889930050,18380,18380,18380,18380,0
20250109,165100,5889930050,18380,18380,18380,18380,0
20250109,165000,5889930050,18380,18380,18380,18380,0
20250109,164900,5889930050,18380,18380,18380,18380,0
20250109,164800,5889930050,18380,18380,18380,18380,0
20250109,164700,5889930050,18380,18380,18380,18380,0
20250109,164600,5889930050,18380,18380,18380,18380,6775
20250109,164500,5889930050,18380,18380,18380,18380,0
20250109,164400,5889930050,18380,18380,18380,18380,0
20250109,164300,5889930050,18380,18380,18380,18380,0
20250109,164200,5889930050,18380,18380,18380,18380,0
20250109,164100,5889930050,18380,18380,18380,18380,0
20250109,164000,5889930050,18380,18380,18380,18380,0
20250109,163900,5889930050,18380,18380,18380,18380,0
20250109,163800,5889930050,18380,18380,18380,18380,0
20250109,163700,5889930050,18380,18380,18380,18380,0
20250109,163600,5889930050,18380,18380,18380,18380,0
20250109,163500,5889930050,18380,18380,18380,18380,0
20250109,163400,5889930050,18380,18380,18380,18380,0
20250109,163300,5889930050,18380,18380,18380,18380,0
20250109,163200,5889930050,18380,18380,18380,18380,0
20250109,163100,5889930050,18380,18380,18380,18380,0
20250109,163000,5889930050,18380,18380,18380,18380,0
20250109,162900,5889930050,18380,18380,18380,18380,0
20250109,162800,5889930050,18380,18380,18380,18380,0
20250109,162700,5889930050,18380,18380,18380,18380,0
20250109,162600,5889930050,18380,18380,18380,18380,0
20250109,162500,5889930050,18380,18380,18380,18380,0
20250109,162400,5889930050,18380,18380,18380,18380,0
20250109,162300,5889930050,18380,18380,18380,18380,0
20250109,162200,5889930050,18380,18380,18380,18380,0
20250109,162100,5889930050,18380,18380,18380,18380,0
20250109,162000,5889930050,18380,18380,18380,18380,0
20250109,161900,5889930050,18380,18380,18380,18380,0
20250109,161800,5889930050,18380,18380,18380,18380,0
20250109,161700,5889930050,18380,18380,18380,18380,0
20250109,161600,5889930050,18380,18380,18380,18380,6775
20250109,161500,5889930050,18380,18380,18380,18380,0
20250109,161400,5889930050,18380,18380,18380,18380,0
20250109,161300,5889930050,18380,18380,18380,18380,0
20250109,161200,5889930050,18380,18380,18380,18380,0
20250109,161100,5889930050,18380,18380,18380,18380,0
20250109,161000,5889930050,18380,18380,18380,18380,0
20250109,160900,5889930050,18380,18380,18380,18380,0
20250109,160800,5889930050,18380,18380,18380,18380,0
20250109,160700,5889930050,18380,18380,18380,18380,0
20250109,160600,5889930050,18380,18380,18380,18380,0
20250109,160500,5889930050,18380,18380,18380,18380,0
20250109,160400,5889930050,18380,18380,18380,18380,0
20250109,160300,5889930050,18380,18380,18380,18380,0
20250109,160200,5889930050,18380,18380,18380,18380,0
20250109,160100,5889930050,18380,18380,18380,18380,0
20250109,160000,5889930050,18380,18380,18380,18380,0
20250109,155900,5889930050,18380,18380,18380,18380,0
20250109,155800,5889930050,18380,18380,18380,18380,0
20250109,155700,5889930050,18380,18380,18380,18380,0
20250109,155600,5889930050,18380,18380,18380,18380,0
20250109,155500,5889930050,18380,18380,18380,18380,0
20250109,155400,5889930050,18380,18380,18380,18380,0
20250109,155300,5889930050,18380,18380,18380,18380,0
20250109,155200,5889930050,18380,18380,18380,18380,0
20250109,155100,5889930050,18380,18380,18380,18380,0
20250109,155000,5889930050,18380,18380,18380,18380,0
20250109,154900,5889930050,18380,18380,18380,18380,0
20250109,154800,5889930050,18380,18380,18380,18380,0
20250109,154700,5889930050,18380,18380,18380,18380,0
20250109,154600,5889930050,18380,18380,18380,18380,6775
20250109,154500,5889930050,18380,18380,18380,18380,0
20250109,154400,5889930050,18380,18380,18380,18380,0
20250109,154300,5889930050,18380,18380,18380,18380,0
20250109,154200,5889930050,18380,18380,18380,18380,0
20250109,154100,5889930050,18380,18380,18380,18380,0
20250109,154000,5889930050,18380,18380,18380,18380,0
20250109,153900,5889930050,18380,18380,18380,18380,0
20250109,153800,5889930050,18380,18380,18380,18380,0
20250109,153700,5889930050,18380,18380,18380,18380,0
20250109,153600,5889930050,18380,18380,18380,18380,0
20250109,153500,5889930050,18380,18380,18380,18380,0
20250109,153400,5889930050,18380,18380,18380,18380,0
20250109,153300,5889930050,18380,18380,18380,18380,0
20250109,153200,5889930050,18380,18380,18380,18380,0
20250109,153100,5889930050,18380,18380,18380,18380,0
20250109,153000,5889930050,18380,18380,18380,18380,6775
20250109,152900,5765405550,18380,18380,18380,18380,0
20250109,152800,5765405550,18380,18380,18380,18380,0
20250109,152700,5765405550,18380,18380,18380,18380,0
20250109,152600,5765405550,18380,18380,18380,18380,0
20250109,152500,5765405550,18380,18380,18380,18380,0
20250109,152400,5765405550,18380,18380,18380,18380,0
20250109,152300,5765405550,18380,18380,18380,18380,0
20250109,152200,5765405550,18380,18380,18380,18380,0
20250109,152100,5765405550,18380,18380,18380,18380,0
20250109,152000,5765405550,18380,18380,18380,18380,0
20250109,151900,5765405550,18380,18340,18380,18320,2515
20250109,151800,5719267250,18340,18340,18350,18340,978
20250109,151700,5701327640,18350,18350,18350,18340,945
20250109,151600,5683987520,18350,18350,18360,18340,1929
20250109,151500,5648585220,18350,18350,18360,18340,674
20250109,151400,5636217040,18360,18340,18360,18340,1680
20250109,151300,5605391090,18350,18280,18350,18280,11324
20250109,151200,5397955740,18280,18280,18280,18270,2176
20250109,151100,5358180990,18280,18280,18290,18270,1036
20250109,151000,5339242250,18280,18290,18300,18280,320
20250109,150900,5333389630,18290,18290,18300,18280,344
20250109,150800,5327098390,18290,18300,18300,18290,970
20250109,150700,5309347960,18300,18290,18310,18280,996
20250109,150600,5291122130,18290,18300,18300,18280,345
20250109,150500,5284812810,18310,18330,18330,18300,291
20250109,150400,5279483840,18330,18280,18330,18280,4078
20250109,150300,5204808230,18270,18270,18280,18260,2461
20250109,150200,5159848550,18270,18280,18300,18270,701
20250109,150100,5147027760,18300,18310,18310,18280,2460
20250109,150000,5102008920,18310,18320,18320,18300,867
20250109,145900,5086128740,18320,18300,18320,18260,2210
20250109,145800,5045673940,18310,18240,18310,18240,3542
20250109,145700,4980915760,18240,18270,18280,18240,568
20250109,145600,4970541710,18290,18200,18300,18200,2628
20250109,145500,4922588180,18200,18170,18220,18170,509
20250109,145400,4913325890,18190,18180,18200,18160,2572
20250109,145300,4866551980,18190,18220,18240,18190,1194
20250109,145200,4844819420,18240,18270,18270,18220,2628
20250109,145100,4796862990,18320,18300,18350,18300,7028
20250109,145000,4668104910,18300,18260,18320,18260,5532
20250109,144900,4566924580,18260,18230,18290,18220,1527
20250109,144800,4539040560,18230,18160,18260,18160,3620
20250109,144700,4473129550,18190,18110,18210,18110,6106
20250109,144600,4362217880,18120,18070,18150,18070,6643
20250109,144500,4241915150,18060,17920,18100,17920,11647
20250109,144400,4032251810,17910,17890,17910,17890,2436
20250109,144300,3988648590,17890,17890,17900,17880,1013
20250109,144200,3970530360,17890,17860,17890,17850,2234
20250109,144100,3930586690,17860,17850,17860,17850,175
20250109,144000,3927461340,17850,17820,17860,17820,2556
20250109,143900,3881854150,17820,17800,17820,17800,17
20250109,143800,3881551520,17810,17800,17810,17800,148
20250109,143700,3878916000,17800,17790,17800,17790,340
20250109,143600,3872865500,17790,17800,17800,17790,68
20250109,143500,3871655600,17800,17800,17800,17800,218
20250109,143400,3867775200,17800,17800,17800,17800,45
20250109,143300,3866974200,17800,17800,17800,17800,175
20250109,143200,3863859200,17820,17820,17820,17820,102
20250109,143100,3862041560,17820,17820,17820,17810,650
20250109,143000,3850464140,17820,17770,17820,17770,745
20250109,142900,3837202030,17760,17750,17760,17750,18
20250109,142800,3836882400,17750,17750,17750,17750,101
20250109,142700,3835089650,17740,17740,17740,17740,0
20250109,142600,3835089650,17740,17740,17750,17740,588
20250109,142500,3824653820,17750,17750,17750,17750,144
20250109,142400,3822097820,17760,17760,17760,17760,1
20250109,142300,3822080060,17760,17720,17760,17720,6
20250109,142200,3821973550,17720,17730,17730,17720,190
20250109,142100,3818605160,17740,17740,17740,17740,113
20250109,142000,3816600540,17730,17730,17730,17730,43
20250109,141900,3815838150,17730,17730,17730,17730,35
20250109,141800,3815217600,17730,17730,17730,17730,0
20250109,141700,3815217600,17730,17700,17730,17700,94
20250109,141600,3813552000,17700,17710,17730,17700,513
20250109,141500,3804466840,17710,17700,17720,17700,180
20250109,141400,3801279890,17700,17740,17750,17700,1517
20250109,141300,3774408770,17740,17740,17740,17740,368
20250109,141200,3767880450,17750,17750,17760,17750,112
20250109,141100,3765892420,17740,17740,17740,17740,8
20250109,141000,3765750500,17740,17760,17760,17740,163
20250109,140900,3762858110,17760,17760,17760,17760,318
20250109,140800,3757210430,17770,17770,17770,17770,1
20250109,140700,3757192660,17770,17740,17770,17740,126
20250109,140600,3754954210,17740,17740,17740,17740,2
20250109,140500,3754918730,17780,17730,17780,17730,6
20250109,140400,3754812300,17730,17770,17780,17730,1201
20250109,140300,3733486330,17780,17800,17800,17780,110
20250109,140200,3731528420,17790,17790,17790,17790,4
20250109,140100,3731457260,17780,17800,17800,17780,299
20250109,140000,3726135500,17810,17810,17810,17800,329
20250109,135900,3720278750,17800,17810,17810,17800,589
20250109,135800,3709793660,17810,17790,17810,17790,835
20250109,135700,3694931660,17790,17780,17790,17780,233
20250109,135600,3690788360,17780,17760,17780,17760,639
20250109,135500,3679427320,17780,17760,17780,17760,878
20250109,135400,3663827720,17760,17760,17760,17760,33
20250109,135300,3663241640,17740,17720,17740,17720,655
20250109,135200,3651622560,17720,17730,17730,17720,304
20250109,135100,3646234750,17740,17730,17740,17730,71
20250109,135000,3644975900,17740,17750,17750,17740,380
20250109,134900,3638234080,17750,17750,17750,17740,97
20250109,134800,3636512900,17740,17750,17750,17740,52
20250109,134700,3635590200,17750,17760,17760,17750,174
20250109,134600,3632501500,17760,17760,17770,17760,46
20250109,134500,3631684530,17750,17750,17750,17750,1
20250109,134400,3631666780,17750,17760,17760,17750,238
20250109,134300,3627440950,17780,17780,17780,17760,178
20250109,134200,3624278050,17760,17770,17780,17760,254
20250109,134100,3619764120,17770,17760,17770,17760,175
20250109,134000,3616654610,17760,17760,17760,17760,17
20250109,133900,3616352690,17760,17760,17760,17760,316
20250109,133800,3610740530,17760,17770,17770,17760,50
20250109,133700,3609852050,17750,17750,17760,17750,357
20250109,133600,3603515280,17740,17770,17770,17740,282
20250109,133500,3598504270,17780,17740,17780,17740,1578
20250109,133400,3570500820,17720,17740,17740,17720,213
20250109,133300,3566724150,17740,17740,17740,17720,277
20250109,133200,3561813880,17740,17720,17740,17720,1229
20250109,133100,3540027790,17720,17720,17720,17710,246
20250109,133000,3535670360,17710,17740,17750,17710,976
20250109,132900,3518365300,17740,17730,17740,17730,636
20250109,132800,3507083890,17730,17730,17740,17730,436
20250109,132700,3499353360,17740,17750,17750,17740,278
20250109,132600,3494420350,17760,17780,17780,17760,14
20250109,132500,3494171690,17770,17770,17770,17760,173
20250109,132400,3491097910,17770,17770,17770,17770,0
20250109,132300,3491097910,17770,17760,17770,17760,112
20250109,132200,3489108330,17760,17760,17760,17760,7
20250109,132100,3488984010,17760,17760,17790,17760,26
20250109,132000,3488522100,17790,17790,17790,17790,5
20250109,131900,3488433150,17720,17760,17760,17700,2787
20250109,131800,3439072500,17750,17780,17780,17750,768
20250109,131700,3425436440,17770,17770,17780,17770,890
20250109,131600,3409620590,17770,17820,17820,17770,1181
20250109,131500,3388588940,17830,17830,17830,17830,20
20250109,131400,3388232340,17820,17830,17830,17820,244
20250109,131300,3383884150,17830,17840,17840,17830,46
20250109,131200,3383063520,17840,17850,17860,17840,130
20250109,131100,3380742090,17840,17860,17870,17840,224
20250109,131000,3376743700,17860,17860,17860,17860,362
20250109,130900,3370278380,17860,17850,17860,17850,409
20250109,130800,3362977070,17850,17850,17850,17850,112
20250109,130700,3360977870,17840,17840,17840,17840,102
20250109,130600,3359158190,17850,17850,17850,17850,118
20250109,130500,3357051890,17820,17840,17840,17820,239
20250109,130400,3352791580,17830,17830,17840,17830,137
20250109,130300,3350348120,17820,17820,17820,17820,3
20250109,130200,3350294660,17820,17820,17820,17820,30
20250109,130100,3349760060,17830,17830,17830,17830,45
20250109,130000,3348957710,17830,17830,17830,17830,0
20250109,125900,3348957710,17830,17820,17830,17810,525
20250109,125800,3339601810,17820,17820,17830,17820,264
20250109,125700,3334897130,17820,17830,17830,17820,215
20250109,125600,3331065310,17820,17820,17820,17820,258
20250109,125500,3326467750,17820,17840,17850,17820,203
20250109,125400,3322846520,17840,17850,17850,17840,310
20250109,125300,3317313030,17860,17860,17860,17860,2
20250109,125200,3317277310,17840,17840,17840,17840,98
20250109,125100,3315528990,17870,17840,17870,17840,1075
20250109,125000,3296331220,17850,17830,17850,17830,226
20250109,124900,3292298670,17830,17830,17830,17830,222
20250109,124800,3288340410,17840,17840,17840,17840,101
20250109,124700,3286538570,17840,17840,17840,17840,48
20250109,124600,3285682250,17840,17820,17840,17820,464
20250109,124500,3277410680,17820,17810,17820,17810,76
20250109,124400,3276056380,17800,17780,17800,17780,288
20250109,124300,3270930980,17780,17790,17800,17780,221
20250109,124200,3266999150,17790,17790,17790,17790,0
20250109,124100,3266999150,17790,17770,17790,17770,288
20250109,124000,3261880140,17750,17750,17750,17750,0
20250109,123900,3261880140,17750,17750,17750,17740,493
20250109,123800,3253129510,17780,17780,17780,17780,2
20250109,123700,3253093950,17740,17730,17740,17730,52
20250109,123600,3252171980,17730,17740,17740,17730,111
20250109,123500,3250203190,17730,17750,17750,17730,18
20250109,123400,3249883990,17750,17790,17790,17750,142
20250109,123300,3247363450,17750,17790,17790,17750,109
20250109,123200,3245426990,17780,17780,17780,17780,96
20250109,123100,3243720110,17800,17800,17800,17800,10
20250109,123000,3243542110,17800,17750,17800,17730,11730
20250109,122900,3035465790,17750,17750,17750,17750,117
20250109,122800,3033389040,17760,17760,17760,17760,56
20250109,122700,3032394480,17770,17760,17770,17760,164
20250109,122600,3029481060,17770,17770,17770,17750,380
20250109,122500,3022735100,17770,17770,17780,17760,374
20250109,122400,3016091110,17780,17780,17780,17780,573
20250109,122300,3005903170,17760,17760,17760,17760,159
20250109,122200,3003079330,17760,17760,17760,17760,0
20250109,122100,3003079330,17760,17750,17780,17750,482
20250109,122000,2994516140,17750,17740,17750,17740,23
20250109,121900,2994108060,17740,17770,17770,17740,406
20250109,121800,2986899930,17770,17810,17810,17770,1300
20250109,121700,2963768470,17820,17820,17820,17820,233
20250109,121600,2959616410,17820,17840,17840,17820,418
20250109,121500,2952165700,17840,17830,17840,17830,481
20250109,121400,2943589410,17830,17850,17850,17830,314
20250109,121300,2937988420,17850,17850,17850,17850,65
20250109,121200,2936828170,17850,17840,17850,17840,15
20250109,121100,2936560470,17840,17850,17850,17840,44
20250109,121000,2935775330,17850,17850,17850,17850,235
20250109,120900,2931580580,17840,17840,17850,17840,256
20250109,120800,2927013080,17850,17850,17850,17850,3
20250109,120700,2926959530,17850,17850,17850,17850,86
20250109,120600,2925424430,17850,17850,17860,17850,920
20250109,120500,2908995800,17850,17860,17860,17850,93
20250109,120400,2907334840,17860,17860,17860,17860,368
20250109,120300,2900762360,17860,17870,17870,17860,678
20250109,120200,2888647520,17880,17870,17880,17870,92
20250109,120100,2887002850,17870,17860,17870,17860,256
20250109,120000,2882428920,17860,17870,17870,17860,68
20250109,115900,2881213960,17870,17870,17870,17870,49
20250109,115800,2880338330,17870,17860,17870,17860,432
20250109,115700,2872619000,17860,17870,17870,17860,149
20250109,115600,2869956870,17870,17880,17880,17870,468
20250109,115500,2861589810,17850,17860,17880,17850,560
20250109,115400,2851578850,17860,17830,17880,17830,1188
20250109,115300,2830370220,17800,17840,17840,17800,600
20250109,115200,2819686440,17840,17820,17840,17820,1053
20250109,115100,2800910590,17820,17820,17820,17820,274
20250109,115000,2796027910,17820,17800,17830,17800,2222
20250109,114900,2756443710,17800,17780,17800,17780,10
20250109,114800,2756265730,17800,17800,17800,17780,394
20250109,114700,2749259220,17790,17790,17800,17790,64
20250109,114600,2748120220,17790,17790,17790,17790,205
20250109,114500,2744473270,17790,17790,17790,17790,169
20250109,114400,2741466760,17780,17780,17780,17780,11
20250109,114300,2741271180,17810,17800,17810,17780,284
20250109,114200,2736217830,17800,17820,17820,17800,296
20250109,114100,2730948950,17820,17820,17820,17820,15
20250109,114000,2730681650,17820,17800,17820,17800,1065
20250109,113900,2711724590,17820,17800,17830,17800,729
20250109,113800,2698730480,17790,17790,17790,17790,90
20250109,113700,2697129380,17790,17780,17790,17780,36
20250109,113600,2696489020,17780,17770,17780,17770,143
20250109,113500,2693947480,17760,17760,17760,17760,90
20250109,113400,2692349080,17790,17790,17790,17790,0
20250109,113300,2692349080,17790,17830,17830,17770,1680
20250109,113200,2662433390,17830,17840,17840,17830,217
20250109,113100,2658564140,17830,17780,17830,17780,2022
20250109,113000,2622578200,17780,17780,17780,17780,84
20250109,112900,2621084680,17780,17770,17780,17770,504
20250109,112800,2612124320,17770,17750,17770,17750,220
20250109,112700,2608217390,17730,17750,17750,17730,154
20250109,112600,2605486440,17760,17750,17760,17750,23
20250109,112500,2605078180,17770,17770,17770,17770,10
20250109,112400,2604900480,17700,17790,17790,17700,1909
20250109,112300,2570981960,17780,17740,17790,17740,1496
20250109,112200,2544412440,17750,17710,17750,17700,102
20250109,112100,2542606500,17740,17760,17760,17700,732
20250109,112000,2529628090,17760,17750,17770,17750,320
20250109,111900,2523943220,17780,17750,17790,17750,112
20250109,111800,2521951950,17790,17780,17790,17780,101
20250109,111700,2520156160,17790,17720,17790,17720,714
20250109,111600,2507479980,17720,17700,17740,17700,461
20250109,111500,2499303410,17700,17700,17700,17700,45
20250109,111400,2498506910,17700,17700,17700,17700,99
20250109,111300,2496754610,17700,17670,17700,17670,351
20250109,111200,2490541970,17670,17670,17700,17670,178
20250109,111100,2487396680,17670,17720,17720,17670,235
20250109,111000,2483235940,17710,17730,17730,17700,785
20250109,110900,2469331700,17730,17730,17730,17730,24
20250109,110800,2468906180,17720,17710,17720,17710,32
20250109,110700,2468339310,17720,17720,17730,17710,97
20250109,110600,2466620600,17710,17730,17730,17710,302
20250109,110500,2461270020,17730,17750,17750,17730,146
20250109,110400,2458681110,17740,17760,17760,17740,1420
20250109,110300,2433485180,17760,17790,17790,17760,442
20250109,110200,2425630640,17790,17810,17810,17790,1002
20250109,110100,2407795190,17800,17810,17810,17800,6
20250109,110000,2407688350,17810,17800,17810,17800,392
20250109,105900,2400708410,17810,17820,17860,17800,627
20250109,105800,2389537140,17870,17810,17870,17790,1091
20250109,105700,2370083130,17810,17860,17860,17810,754
20250109,105600,2356642140,17850,17860,17880,17850,399
20250109,105500,2349514870,17840,17840,17900,17820,1223
20250109,105400,2327681020,17850,17890,17900,17850,561
20250109,105300,2317651880,17890,17880,17900,17860,4174
20250109,105200,2242959760,17880,17820,17880,17820,1644
20250109,105100,2213596110,17830,17890,17890,17800,1809
20250109,105000,2181299670,17890,17710,17890,17710,12034
20250109,104900,1967448570,17710,17660,17720,17660,2558
20250109,104800,1922190650,17660,17660,17660,17640,340
20250109,104700,1916187090,17660,17660,17660,17660,221
20250109,104600,1912284230,17670,17630,17670,17630,910
20250109,104500,1896227610,17620,17620,17620,17620,50
20250109,104400,1895346610,17650,17640,17650,17640,149
20250109,104300,1892718190,17610,17610,17620,17600,159
20250109,104200,1889918200,17610,17560,17620,17550,1329
20250109,104100,1866543320,17570,17560,17590,17550,233
20250109,104000,1862449650,17550,17570,17570,17550,250
20250109,103900,1858061960,17550,17550,17560,17550,52
20250109,103800,1857149330,17550,17550,17550,17550,90
20250109,103700,1855569830,17540,17630,17630,17540,369
20250109,103600,1849079270,17610,17630,17630,17610,90
20250109,103500,1847493890,17640,17630,17650,17630,73
20250109,103400,1846206300,17610,17610,17610,17610,295
20250109,103300,1841011350,17610,17590,17610,17590,76
20250109,103200,1839673690,17600,17600,17600,17590,610
20250109,103100,1828939360,17560,17530,17560,17530,694
20250109,103000,1816758430,17530,17550,17550,17530,86
20250109,102900,1815249750,17540,17560,17560,17540,578
20250109,102800,1805103200,17560,17550,17570,17550,710
20250109,102700,1792636720,17570,17570,17570,17570,2
20250109,102600,1792601580,17570,17570,17600,17570,123
20250109,102500,1790437980,17570,17570,17570,17540,250
20250109,102400,1786046380,17570,17570,17570,17540,702
20250109,102300,1773725590,17580,17600,17600,17570,63
20250109,102200,1772618460,17590,17600,17600,17590,50
20250109,102100,1771738510,17600,17600,17610,17600,80
20250109,102000,1770329990,17610,17600,17610,17590,61
20250109,101900,1769256590,17600,17580,17670,17580,170
20250109,101800,1766256970,17660,17570,17660,17570,568
20250109,101700,1756257050,17580,17570,17580,17550,2053
20250109,101600,1720203790,17580,17600,17600,17580,37
20250109,101500,1719553170,17610,17600,17620,17590,263
20250109,101400,1714922810,17590,17600,17600,17590,59
20250109,101300,1713884500,17620,17560,17620,17560,192
20250109,101200,1710506120,17560,17560,17560,17560,344
20250109,101100,1704465480,17560,17590,17590,17560,392
20250109,101000,1697581930,17600,17600,17600,17540,140
20250109,100900,1695118840,17600,17530,17600,17520,676
20250109,100800,1683266850,17520,17540,17580,17520,281
20250109,100700,1678339970,17540,17630,17630,17540,1805
20250109,100600,1646535820,17640,17680,17680,17630,1104
20250109,100500,1627061780,17640,17640,17670,17630,5973
20250109,100400,1521753940,17690,17630,17700,17620,274
20250109,100300,1516920750,17700,17720,17730,17620,2477
20250109,100200,1473129960,17720,17690,17740,17680,1348
20250109,100100,1449259750,17670,17620,17740,17620,9016
20250109,100000,1289863860,17620,17570,17620,17520,1876
20250109,095900,1256892420,17530,17580,17580,17530,250
20250109,095800,1252498920,17580,17550,17580,17520,1315
20250109,095700,1229407190,17560,17540,17580,17540,346
20250109,095600,1223332910,17530,17550,17550,17530,250
20250109,095500,1218945620,17550,17560,17610,17550,2216
20250109,095400,1179964780,17550,17570,17570,17550,796
20250109,095300,1165984980,17570,17520,17570,17520,552
20250109,095200,1156296800,17500,17470,17520,17450,978
20250109,095100,1139183130,17470,17470,17470,17430,24
20250109,095000,1138764250,17420,17420,17420,17420,34
20250109,094900,1138171970,17420,17420,17420,17420,157
20250109,094800,1135437030,17420,17460,17470,17420,482
20250109,094700,1127032240,17460,17470,17510,17460,984
20250109,094600,1109836550,17490,17500,17510,17480,379
20250109,094500,1103208510,17500,17540,17560,17490,3483
20250109,094400,1042147490,17540,17590,17640,17540,3601
20250109,094300,978846090,17580,17530,17600,17480,3992
20250109,094200,908680350,17530,17410,17530,17410,7112
20250109,094100,784382750,17410,17330,17410,17330,3490
20250109,094000,723796350,17330,17280,17340,17270,2493
20250109,093900,680638790,17250,17260,17260,17250,200
20250109,093800,677188760,17250,17260,17260,17250,168
20250109,093700,674289730,17280,17240,17280,17240,490
20250109,093600,665839930,17240,17250,17250,17240,27
20250109,093500,665374440,17250,17270,17270,17250,647
20250109,093400,654208140,17270,17250,17270,17240,462
20250109,093300,646235730,17260,17290,17290,17250,808
20250109,093200,632282520,17290,17300,17300,17290,782
20250109,093100,618755090,17300,17250,17300,17250,621
20250109,093000,608028410,17260,17260,17260,17260,25
20250109,092900,607596910,17250,17270,17270,17220,1580
20250109,092800,580363150,17270,17260,17270,17260,17
20250109,092700,580069690,17260,17300,17300,17260,262
20250109,092600,575545570,17300,17300,17320,17300,74
20250109,092500,574265170,17320,17290,17320,17290,28
20250109,092400,573780600,17230,17280,17330,17230,2058
20250109,092300,538182830,17270,17260,17270,17260,639
20250109,092200,527147310,17270,17250,17270,17210,1197
20250109,092100,506519400,17250,17260,17260,17240,625
20250109,092000,495738180,17260,17280,17310,17260,784
20250109,091900,482200170,17310,17310,17320,17280,844
20250109,091800,467600120,17300,17300,17340,17300,591
20250109,091700,457368410,17280,17240,17280,17240,1951
20250109,091600,423683570,17230,17230,17250,17220,177
20250109,091500,420633900,17230,17230,17230,17230,53
20250109,091400,419720710,17220,17160,17240,17160,259
20250109,091300,415260590,17230,17280,17280,17160,2082
20250109,091200,379360300,17290,17320,17340,17280,1495
20250109,091100,353461140,17270,17290,17340,17270,1213
20250109,091000,332469950,17300,17210,17300,17200,379
20250109,090900,325921590,17200,17230,17270,17200,1246
20250109,090800,304480990,17200,17140,17200,17140,1835
20250109,090700,272943010,17140,17110,17290,17090,417
20250109,090600,265773110,17130,17070,17130,17020,2462
20250109,090500,223721660,17070,17110,17110,17070,2088
20250109,090400,188057430,17100,17150,17150,17100,3171
20250109,090300,133808160,17150,17300,17300,17150,2656
20250109,090200,88055000,17260,17310,17330,17260,1866
20250109,090100,55774740,17330,17280,17330,17280,739
20250109,090000,42989900,17280,17280,17280,17260,2409