KissMeData/300080/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,211000,339861450,16000,16000,16000,16000,758
20250123,210900,339861450,16000,16000,16000,16000,0
20250123,210800,339861450,16000,16000,16000,16000,0
20250123,210700,339861450,16000,16000,16000,16000,0
20250123,210600,339861450,16000,16000,16000,16000,0
20250123,210500,339861450,16000,16000,16000,16000,0
20250123,210400,339861450,16000,16000,16000,16000,0
20250123,210300,339861450,16000,16000,16000,16000,0
20250123,210200,339861450,16000,16000,16000,16000,0
20250123,210100,339861450,16000,16000,16000,16000,0
20250123,210000,339861450,16000,16000,16000,16000,0
20250123,205900,339861450,16000,16000,16000,16000,0
20250123,205800,339861450,16000,16000,16000,16000,0
20250123,205700,339861450,16000,16000,16000,16000,0
20250123,205600,339861450,16000,16000,16000,16000,0
20250123,205500,339861450,16000,16000,16000,16000,0
20250123,205400,339861450,16000,16000,16000,16000,0
20250123,205300,339861450,16000,16000,16000,16000,0
20250123,205200,339861450,16000,16000,16000,16000,0
20250123,205100,339861450,16000,16000,16000,16000,0
20250123,205000,339861450,16000,16000,16000,16000,0
20250123,204900,339861450,16000,16000,16000,16000,0
20250123,204800,339861450,16000,16000,16000,16000,0
20250123,204700,339861450,16000,16000,16000,16000,0
20250123,204600,339861450,16000,16000,16000,16000,0
20250123,204500,339861450,16000,16000,16000,16000,0
20250123,204400,339861450,16000,16000,16000,16000,0
20250123,204300,339861450,16000,16000,16000,16000,0
20250123,204200,339861450,16000,16000,16000,16000,0
20250123,204100,339861450,16000,16000,16000,16000,0
20250123,204000,339861450,16000,16000,16000,16000,758
20250123,203900,339861450,16000,16000,16000,16000,0
20250123,203800,339861450,16000,16000,16000,16000,0
20250123,203700,339861450,16000,16000,16000,16000,0
20250123,203600,339861450,16000,16000,16000,16000,0
20250123,203500,339861450,16000,16000,16000,16000,0
20250123,203400,339861450,16000,16000,16000,16000,0
20250123,203300,339861450,16000,16000,16000,16000,0
20250123,203200,339861450,16000,16000,16000,16000,0
20250123,203100,339861450,16000,16000,16000,16000,0
20250123,203000,339861450,16000,16000,16000,16000,0
20250123,202900,339861450,16000,16000,16000,16000,0
20250123,202800,339861450,16000,16000,16000,16000,0
20250123,202700,339861450,16000,16000,16000,16000,0
20250123,202600,339861450,16000,16000,16000,16000,0
20250123,202500,339861450,16000,16000,16000,16000,0
20250123,202400,339861450,16000,16000,16000,16000,0
20250123,202300,339861450,16000,16000,16000,16000,0
20250123,202200,339861450,16000,16000,16000,16000,0
20250123,202100,339861450,16000,16000,16000,16000,0
20250123,202000,339861450,16000,16000,16000,16000,0
20250123,201900,339861450,16000,16000,16000,16000,0
20250123,201800,339861450,16000,16000,16000,16000,0
20250123,201700,339861450,16000,16000,16000,16000,0
20250123,201600,339861450,16000,16000,16000,16000,0
20250123,201500,339861450,16000,16000,16000,16000,0
20250123,201400,339861450,16000,16000,16000,16000,0
20250123,201300,339861450,16000,16000,16000,16000,0
20250123,201200,339861450,16000,16000,16000,16000,0
20250123,201100,339861450,16000,16000,16000,16000,0
20250123,201000,339861450,16000,16000,16000,16000,758
20250123,200900,339861450,16000,16000,16000,16000,0
20250123,200800,339861450,16000,16000,16000,16000,0
20250123,200700,339861450,16000,16000,16000,16000,0
20250123,200600,339861450,16000,16000,16000,16000,0
20250123,200500,339861450,16000,16000,16000,16000,0
20250123,200400,339861450,16000,16000,16000,16000,0
20250123,200300,339861450,16000,16000,16000,16000,0
20250123,200200,339861450,16000,16000,16000,16000,0
20250123,200100,339861450,16000,16000,16000,16000,0
20250123,200000,339861450,16000,16000,16000,16000,0
20250123,195900,339861450,16000,16000,16000,16000,0
20250123,195800,339861450,16000,16000,16000,16000,0
20250123,195700,339861450,16000,16000,16000,16000,0
20250123,195600,339861450,16000,16000,16000,16000,0
20250123,195500,339861450,16000,16000,16000,16000,0
20250123,195400,339861450,16000,16000,16000,16000,0
20250123,195300,339861450,16000,16000,16000,16000,0
20250123,195200,339861450,16000,16000,16000,16000,0
20250123,195100,339861450,16000,16000,16000,16000,0
20250123,195000,339861450,16000,16000,16000,16000,0
20250123,194900,339861450,16000,16000,16000,16000,0
20250123,194800,339861450,16000,16000,16000,16000,0
20250123,194700,339861450,16000,16000,16000,16000,0
20250123,194600,339861450,16000,16000,16000,16000,0
20250123,194500,339861450,16000,16000,16000,16000,0
20250123,194400,339861450,16000,16000,16000,16000,0
20250123,194300,339861450,16000,16000,16000,16000,0
20250123,194200,339861450,16000,16000,16000,16000,0
20250123,194100,339861450,16000,16000,16000,16000,0
20250123,194000,339861450,16000,16000,16000,16000,758
20250123,193900,339861450,16000,16000,16000,16000,0
20250123,193800,339861450,16000,16000,16000,16000,0
20250123,193700,339861450,16000,16000,16000,16000,0
20250123,193600,339861450,16000,16000,16000,16000,0
20250123,193500,339861450,16000,16000,16000,16000,0
20250123,193400,339861450,16000,16000,16000,16000,0
20250123,193300,339861450,16000,16000,16000,16000,0
20250123,193200,339861450,16000,16000,16000,16000,0
20250123,193100,339861450,16000,16000,16000,16000,0
20250123,193000,339861450,16000,16000,16000,16000,0
20250123,192900,339861450,16000,16000,16000,16000,0
20250123,192800,339861450,16000,16000,16000,16000,0
20250123,192700,339861450,16000,16000,16000,16000,0
20250123,192600,339861450,16000,16000,16000,16000,0
20250123,192500,339861450,16000,16000,16000,16000,0
20250123,192400,339861450,16000,16000,16000,16000,0
20250123,192300,339861450,16000,16000,16000,16000,0
20250123,192200,339861450,16000,16000,16000,16000,0
20250123,192100,339861450,16000,16000,16000,16000,0
20250123,192000,339861450,16000,16000,16000,16000,0
20250123,191900,339861450,16000,16000,16000,16000,0
20250123,191800,339861450,16000,16000,16000,16000,0
20250123,191700,339861450,16000,16000,16000,16000,0
20250123,191600,339861450,16000,16000,16000,16000,0
20250123,191500,339861450,16000,16000,16000,16000,0
20250123,191400,339861450,16000,16000,16000,16000,0
20250123,191300,339861450,16000,16000,16000,16000,0
20250123,191200,339861450,16000,16000,16000,16000,0
20250123,191100,339861450,16000,16000,16000,16000,0
20250123,191000,339861450,16000,16000,16000,16000,758
20250123,190900,339861450,16000,16000,16000,16000,0
20250123,190800,339861450,16000,16000,16000,16000,0
20250123,190700,339861450,16000,16000,16000,16000,0
20250123,190600,339861450,16000,16000,16000,16000,0
20250123,190500,339861450,16000,16000,16000,16000,0
20250123,190400,339861450,16000,16000,16000,16000,0
20250123,190300,339861450,16000,16000,16000,16000,0
20250123,190200,339861450,16000,16000,16000,16000,0
20250123,190100,339861450,16000,16000,16000,16000,0
20250123,190000,339861450,16000,16000,16000,16000,0
20250123,185900,339861450,16000,16000,16000,16000,0
20250123,185800,339861450,16000,16000,16000,16000,0
20250123,185700,339861450,16000,16000,16000,16000,0
20250123,185600,339861450,16000,16000,16000,16000,0
20250123,185500,339861450,16000,16000,16000,16000,0
20250123,185400,339861450,16000,16000,16000,16000,0
20250123,185300,339861450,16000,16000,16000,16000,0
20250123,185200,339861450,16000,16000,16000,16000,0
20250123,185100,339861450,16000,16000,16000,16000,0
20250123,185000,339861450,16000,16000,16000,16000,0
20250123,184900,339861450,16000,16000,16000,16000,0
20250123,184800,339861450,16000,16000,16000,16000,0
20250123,184700,339861450,16000,16000,16000,16000,0
20250123,184600,339861450,16000,16000,16000,16000,0
20250123,184500,339861450,16000,16000,16000,16000,0
20250123,184400,339861450,16000,16000,16000,16000,0
20250123,184300,339861450,16000,16000,16000,16000,0
20250123,184200,339861450,16000,16000,16000,16000,0
20250123,184100,339861450,16000,16000,16000,16000,0
20250123,184000,339861450,16000,16000,16000,16000,758
20250123,183900,339861450,16000,16000,16000,16000,0
20250123,183800,339861450,16000,16000,16000,16000,0
20250123,183700,339861450,16000,16000,16000,16000,0
20250123,183600,339861450,16000,16000,16000,16000,0
20250123,183500,339861450,16000,16000,16000,16000,0
20250123,183400,339861450,16000,16000,16000,16000,0
20250123,183300,339861450,16000,16000,16000,16000,0
20250123,183200,339861450,16000,16000,16000,16000,0
20250123,183100,339861450,16000,16000,16000,16000,0
20250123,183000,339861450,16000,16000,16000,16000,0
20250123,182900,339861450,16000,16000,16000,16000,0
20250123,182800,339861450,16000,16000,16000,16000,0
20250123,182700,339861450,16000,16000,16000,16000,0
20250123,182600,339861450,16000,16000,16000,16000,0
20250123,182500,339861450,16000,16000,16000,16000,0
20250123,182400,339861450,16000,16000,16000,16000,0
20250123,182300,339861450,16000,16000,16000,16000,0
20250123,182200,339861450,16000,16000,16000,16000,0
20250123,182100,339861450,16000,16000,16000,16000,0
20250123,182000,339861450,16000,16000,16000,16000,0
20250123,181900,339861450,16000,16000,16000,16000,0
20250123,181800,339861450,16000,16000,16000,16000,0
20250123,181700,339861450,16000,16000,16000,16000,0
20250123,181600,339861450,16000,16000,16000,16000,0
20250123,181500,339861450,16000,16000,16000,16000,0
20250123,181400,339861450,16000,16000,16000,16000,0
20250123,181300,339861450,16000,16000,16000,16000,0
20250123,181200,339861450,16000,16000,16000,16000,0
20250123,181100,339861450,16000,16000,16000,16000,0
20250123,181000,339861450,16000,16000,16000,16000,758
20250123,180900,339861450,16000,16000,16000,16000,0
20250123,180800,339861450,16000,16000,16000,16000,0
20250123,180700,339861450,16000,16000,16000,16000,0
20250123,180600,339861450,16000,16000,16000,16000,0
20250123,180500,339861450,16000,16000,16000,16000,0
20250123,180400,339861450,16000,16000,16000,16000,0
20250123,180300,339861450,16000,16000,16000,16000,0
20250123,180200,339861450,16000,16000,16000,16000,0
20250123,180100,339861450,16000,16000,16000,16000,0
20250123,180000,339861450,16000,16000,16000,16000,0
20250123,175900,339861450,16000,16000,16000,16000,0
20250123,175800,339861450,16000,16000,16000,16000,0
20250123,175700,339861450,16000,16000,16000,16000,0
20250123,175600,339861450,16000,16000,16000,16000,0
20250123,175500,339861450,16000,16000,16000,16000,0
20250123,175400,339861450,16000,16000,16000,16000,0
20250123,175300,339861450,16000,16000,16000,16000,0
20250123,175200,339861450,16000,16000,16000,16000,0
20250123,175100,339861450,16000,16000,16000,16000,0
20250123,175000,339861450,16000,16000,16000,16000,0
20250123,174900,339861450,16000,16000,16000,16000,0
20250123,174800,339861450,16000,16000,16000,16000,0
20250123,174700,339861450,16000,16000,16000,16000,0
20250123,174600,339861450,16000,16000,16000,16000,0
20250123,174500,339861450,16000,16000,16000,16000,0
20250123,174400,339861450,16000,16000,16000,16000,0
20250123,174300,339861450,16000,16000,16000,16000,0
20250123,174200,339861450,16000,16000,16000,16000,0
20250123,174100,339861450,16000,16000,16000,16000,0
20250123,174000,339861450,16000,16000,16000,16000,758
20250123,173900,339861450,16000,16000,16000,16000,0
20250123,173800,339861450,16000,16000,16000,16000,0
20250123,173700,339861450,16000,16000,16000,16000,0
20250123,173600,339861450,16000,16000,16000,16000,0
20250123,173500,339861450,16000,16000,16000,16000,0
20250123,173400,339861450,16000,16000,16000,16000,0
20250123,173300,339861450,16000,16000,16000,16000,0
20250123,173200,339861450,16000,16000,16000,16000,0
20250123,173100,339861450,16000,16000,16000,16000,0
20250123,173000,339861450,16000,16000,16000,16000,0
20250123,172900,339861450,16000,16000,16000,16000,0
20250123,172800,339861450,16000,16000,16000,16000,0
20250123,172700,339861450,16000,16000,16000,16000,0
20250123,172600,339861450,16000,16000,16000,16000,0
20250123,172500,339861450,16000,16000,16000,16000,0
20250123,172400,339861450,16000,16000,16000,16000,0
20250123,172300,339861450,16000,16000,16000,16000,0
20250123,172200,339861450,16000,16000,16000,16000,0
20250123,172100,339861450,16000,16000,16000,16000,0
20250123,172000,339861450,16000,16000,16000,16000,0
20250123,171900,339861450,16000,16000,16000,16000,0
20250123,171800,339861450,16000,16000,16000,16000,0
20250123,171700,339861450,16000,16000,16000,16000,0
20250123,171600,339861450,16000,16000,16000,16000,0
20250123,171500,339861450,16000,16000,16000,16000,0
20250123,171400,339861450,16000,16000,16000,16000,0
20250123,171300,339861450,16000,16000,16000,16000,0
20250123,171200,339861450,16000,16000,16000,16000,0
20250123,171100,339861450,16000,16000,16000,16000,0
20250123,171000,339861450,16000,16000,16000,16000,758
20250123,170900,339861450,16000,16000,16000,16000,0
20250123,170800,339861450,16000,16000,16000,16000,0
20250123,170700,339861450,16000,16000,16000,16000,0
20250123,170600,339861450,16000,16000,16000,16000,0
20250123,170500,339861450,16000,16000,16000,16000,0
20250123,170400,339861450,16000,16000,16000,16000,0
20250123,170300,339861450,16000,16000,16000,16000,0
20250123,170200,339861450,16000,16000,16000,16000,0
20250123,170100,339861450,16000,16000,16000,16000,0
20250123,170000,339861450,16000,16000,16000,16000,0
20250123,165900,339861450,16000,16000,16000,16000,0
20250123,165800,339861450,16000,16000,16000,16000,0
20250123,165700,339861450,16000,16000,16000,16000,0
20250123,165600,339861450,16000,16000,16000,16000,0
20250123,165500,339861450,16000,16000,16000,16000,0
20250123,165400,339861450,16000,16000,16000,16000,0
20250123,165300,339861450,16000,16000,16000,16000,0
20250123,165200,339861450,16000,16000,16000,16000,0
20250123,165100,339861450,16000,16000,16000,16000,0
20250123,165000,339861450,16000,16000,16000,16000,0
20250123,164900,339861450,16000,16000,16000,16000,0
20250123,164800,339861450,16000,16000,16000,16000,0
20250123,164700,339861450,16000,16000,16000,16000,0
20250123,164600,339861450,16000,16000,16000,16000,0
20250123,164500,339861450,16000,16000,16000,16000,0
20250123,164400,339861450,16000,16000,16000,16000,0
20250123,164300,339861450,16000,16000,16000,16000,0
20250123,164200,339861450,16000,16000,16000,16000,0
20250123,164100,339861450,16000,16000,16000,16000,0
20250123,164000,339861450,16000,16000,16000,16000,758
20250123,163900,339861450,16000,16000,16000,16000,0
20250123,163800,339861450,16000,16000,16000,16000,0
20250123,163700,339861450,16000,16000,16000,16000,0
20250123,163600,339861450,16000,16000,16000,16000,0
20250123,163500,339861450,16000,16000,16000,16000,0
20250123,163400,339861450,16000,16000,16000,16000,0
20250123,163300,339861450,16000,16000,16000,16000,0
20250123,163200,339861450,16000,16000,16000,16000,0
20250123,163100,339861450,16000,16000,16000,16000,0
20250123,163000,339861450,16000,16000,16000,16000,0
20250123,162900,339861450,16000,16000,16000,16000,0
20250123,162800,339861450,16000,16000,16000,16000,0
20250123,162700,339861450,16000,16000,16000,16000,0
20250123,162600,339861450,16000,16000,16000,16000,0
20250123,162500,339861450,16000,16000,16000,16000,0
20250123,162400,339861450,16000,16000,16000,16000,0
20250123,162300,339861450,16000,16000,16000,16000,0
20250123,162200,339861450,16000,16000,16000,16000,0
20250123,162100,339861450,16000,16000,16000,16000,0
20250123,162000,339861450,16000,16000,16000,16000,0
20250123,161900,339861450,16000,16000,16000,16000,0
20250123,161800,339861450,16000,16000,16000,16000,0
20250123,161700,339861450,16000,16000,16000,16000,0
20250123,161600,339861450,16000,16000,16000,16000,0
20250123,161500,339861450,16000,16000,16000,16000,0
20250123,161400,339861450,16000,16000,16000,16000,0
20250123,161300,339861450,16000,16000,16000,16000,0
20250123,161200,339861450,16000,16000,16000,16000,0
20250123,161100,339861450,16000,16000,16000,16000,0
20250123,161000,339861450,16000,16000,16000,16000,758
20250123,160900,339861450,16000,16000,16000,16000,0
20250123,160800,339861450,16000,16000,16000,16000,0
20250123,160700,339861450,16000,16000,16000,16000,0
20250123,160600,339861450,16000,16000,16000,16000,0
20250123,160500,339861450,16000,16000,16000,16000,0
20250123,160400,339861450,16000,16000,16000,16000,0
20250123,160300,339861450,16000,16000,16000,16000,0
20250123,160200,339861450,16000,16000,16000,16000,0
20250123,160100,339861450,16000,16000,16000,16000,0
20250123,160000,339861450,16000,16000,16000,16000,0
20250123,155900,339861450,16000,16000,16000,16000,0
20250123,155800,339861450,16000,16000,16000,16000,0
20250123,155700,339861450,16000,16000,16000,16000,0
20250123,155600,339861450,16000,16000,16000,16000,0
20250123,155500,339861450,16000,16000,16000,16000,0
20250123,155400,339861450,16000,16000,16000,16000,0
20250123,155300,339861450,16000,16000,16000,16000,0
20250123,155200,339861450,16000,16000,16000,16000,0
20250123,155100,339861450,16000,16000,16000,16000,0
20250123,155000,339861450,16000,16000,16000,16000,0
20250123,154900,339861450,16000,16000,16000,16000,0
20250123,154800,339861450,16000,16000,16000,16000,0
20250123,154700,339861450,16000,16000,16000,16000,0
20250123,154600,339861450,16000,16000,16000,16000,0
20250123,154500,339861450,16000,16000,16000,16000,0
20250123,154400,339861450,16000,16000,16000,16000,0
20250123,154300,339861450,16000,16000,16000,16000,0
20250123,154200,339861450,16000,16000,16000,16000,0
20250123,154100,339861450,16000,16000,16000,16000,0
20250123,154000,339861450,16000,16000,16000,16000,758
20250123,153900,339861450,16000,16000,16000,16000,0
20250123,153800,339861450,16000,16000,16000,16000,0
20250123,153700,339861450,16000,16000,16000,16000,0
20250123,153600,339861450,16000,16000,16000,16000,0
20250123,153500,339861450,16000,16000,16000,16000,0
20250123,153400,339861450,16000,16000,16000,16000,0
20250123,153300,339861450,16000,16000,16000,16000,0
20250123,153200,339861450,16000,16000,16000,16000,0
20250123,153100,339861450,16000,16000,16000,16000,0
20250123,153000,339861450,16000,16000,16000,16000,758
20250123,152900,327733450,16080,16080,16080,16080,0
20250123,152800,327733450,16080,16080,16080,16080,0
20250123,152700,327733450,16080,16080,16080,16080,0
20250123,152600,327733450,16080,16080,16080,16080,0
20250123,152500,327733450,16080,16080,16080,16080,0
20250123,152400,327733450,16080,16080,16080,16080,0
20250123,152300,327733450,16080,16080,16080,16080,0
20250123,152200,327733450,16080,16080,16080,16080,0
20250123,152100,327733450,16080,16080,16080,16080,0
20250123,152000,327733450,16080,16080,16080,16080,0
20250123,151900,327733450,16080,16070,16080,16000,186
20250123,151800,324750590,16060,16060,16070,16060,131
20250123,151700,322646060,16080,16090,16100,16070,99
20250123,151600,321054640,16090,16110,16110,16090,1050
20250123,151500,304149200,16120,16160,16160,16120,5
20250123,151400,304068550,16150,16110,16150,16110,26
20250123,151300,303649650,16110,16110,16110,16110,1
20250123,151200,303633540,16110,16110,16110,16110,0
20250123,151100,303633540,16110,16110,16110,16110,0
20250123,151000,303633540,16110,16110,16110,16110,46
20250123,150900,302892480,16150,16150,16150,16150,3
20250123,150800,302844030,16150,16110,16150,16110,13
20250123,150700,302634560,16160,16160,16160,16160,0
20250123,150600,302634560,16160,16110,16160,16110,133
20250123,150500,300491880,16160,16160,16160,16160,1
20250123,150400,300475720,16110,16110,16110,16110,1
20250123,150300,300459610,16110,16140,16140,16110,7
20250123,150200,300346780,16110,16110,16110,16110,8
20250123,150100,300217900,16110,16150,16150,16110,223
20250123,150000,296620950,16150,16150,16150,16150,0
20250123,145900,296620950,16150,16150,16150,16150,0
20250123,145800,296620950,16150,16160,16170,16150,213
20250123,145700,293179860,16160,16160,16160,16160,196
20250123,145600,290012500,16160,16170,16170,16160,101
20250123,145500,288380330,16170,16180,16180,16170,105
20250123,145400,286682400,16250,16250,16250,16250,0
20250123,145300,286682400,16250,16250,16250,16250,0
20250123,145200,286682400,16250,16250,16250,16250,1
20250123,145100,286666150,16180,16180,16180,16180,9
20250123,145000,286520530,16180,16190,16190,16180,102
20250123,144900,284869620,16190,16190,16190,16190,48
20250123,144800,284092500,16250,16250,16250,16250,0
20250123,144700,284092500,16250,16250,16250,16250,0
20250123,144600,284092500,16250,16200,16250,16200,101
20250123,144500,282456250,16210,16220,16220,16210,74
20250123,144400,281256660,16220,16220,16220,16220,85
20250123,144300,279877960,16250,16250,16250,16250,1
20250123,144200,279861710,16220,16220,16220,16220,1
20250123,144100,279845490,16230,16250,16250,16230,233
20250123,144000,276061870,16260,16260,16260,16260,0
20250123,143900,276061870,16260,16260,16260,16260,0
20250123,143800,276061870,16260,16250,16260,16250,10
20250123,143700,275899360,16250,16250,16250,16250,1
20250123,143600,275883110,16270,16270,16270,16270,0
20250123,143500,275883110,16270,16270,16270,16270,0
20250123,143400,275883110,16270,16270,16270,16270,0
20250123,143300,275883110,16270,16270,16270,16270,0
20250123,143200,275883110,16270,16270,16270,16270,0
20250123,143100,275883110,16270,16270,16270,16270,0
20250123,143000,275883110,16270,16270,16270,16270,0
20250123,142900,275883110,16270,16270,16270,16270,0
20250123,142800,275883110,16270,16270,16270,16220,39
20250123,142700,275249770,16270,16270,16270,16270,0
20250123,142600,275249770,16270,16270,16270,16270,0
20250123,142500,275249770,16270,16270,16270,16270,0
20250123,142400,275249770,16270,16260,16270,16250,86
20250123,142300,273851930,16270,16270,16270,16270,0
20250123,142200,273851930,16270,16270,16270,16270,1
20250123,142100,273835660,16270,16270,16270,16270,0
20250123,142000,273835660,16270,16270,16270,16270,0
20250123,141900,273835660,16270,16270,16270,16270,0
20250123,141800,273835660,16270,16270,16270,16270,0
20250123,141700,273835660,16270,16270,16270,16270,0
20250123,141600,273835660,16270,16270,16270,16270,3
20250123,141500,273786850,16250,16250,16250,16250,3
20250123,141400,273738100,16270,16270,16270,16270,0
20250123,141300,273738100,16270,16270,16270,16270,0
20250123,141200,273738100,16270,16270,16270,16240,7
20250123,141100,273624360,16270,16270,16270,16270,51
20250123,141000,272794590,16240,16270,16270,16240,2
20250123,140900,272762080,16250,16260,16260,16250,7
20250123,140800,272648310,16270,16270,16270,16270,4
20250123,140700,272583230,16270,16270,16270,16270,1
20250123,140600,272566960,16260,16260,16260,16260,60
20250123,140500,271591360,16260,16260,16260,16260,2
20250123,140400,271558840,16270,16270,16270,16270,0
20250123,140300,271558840,16270,16270,16270,16270,1
20250123,140200,271542570,16260,16260,16270,16260,4
20250123,140100,271477520,16200,16260,16260,16200,41
20250123,140000,270813130,16270,16270,16270,16270,0
20250123,135900,270813130,16270,16270,16270,16270,0
20250123,135800,270813130,16270,16270,16270,16270,0
20250123,135700,270813130,16270,16270,16270,16270,4
20250123,135600,270748050,16270,16270,16270,16270,20
20250123,135500,270422650,16270,16270,16270,16270,0
20250123,135400,270422650,16270,16250,16270,16230,187
20250123,135300,267387400,16270,16270,16270,16270,1
20250123,135200,267371130,16270,16270,16270,16270,0
20250123,135100,267371130,16270,16270,16270,16270,1
20250123,135000,267354860,16280,16280,16280,16280,1
20250123,134900,267338580,16290,16290,16290,16290,0
20250123,134800,267338580,16290,16290,16290,16290,0
20250123,134700,267338580,16290,16290,16290,16290,0
20250123,134600,267338580,16290,16290,16290,16290,0
20250123,134500,267338580,16290,16240,16290,16240,21
20250123,134400,266996990,16290,16240,16290,16230,165
20250123,134300,264317770,16290,16290,16290,16290,0
20250123,134200,264317770,16290,16290,16290,16290,1
20250123,134100,264301480,16290,16290,16290,16290,0
20250123,134000,264301480,16290,16290,16290,16290,0
20250123,133900,264301480,16290,16230,16290,16230,4
20250123,133800,264236500,16290,16290,16290,16290,0
20250123,133700,264236500,16290,16290,16290,16290,0
20250123,133600,264236500,16290,16260,16290,16260,101
20250123,133500,262594210,16260,16230,16260,16230,29
20250123,133400,262123510,16230,16170,16230,16170,11
20250123,133300,261945550,16200,16200,16200,16200,0
20250123,133200,261945550,16200,16200,16200,16200,0
20250123,133100,261945550,16200,16200,16200,16200,5
20250123,133000,261864550,16200,16200,16200,16200,1
20250123,132900,261848350,16180,16180,16180,16180,0
20250123,132800,261848350,16180,16180,16180,16180,92
20250123,132700,260359790,16180,16180,16180,16180,10
20250123,132600,260197990,16160,16160,16160,16160,0
20250123,132500,260197990,16160,16160,16160,16160,0
20250123,132400,260197990,16160,16160,16160,16160,56
20250123,132300,259293030,16180,16180,16180,16180,1
20250123,132200,259276850,16180,16180,16180,16180,0
20250123,132100,259276850,16180,16170,16180,16160,130
20250123,132000,257176020,16180,16180,16180,16180,2
20250123,131900,257143660,16190,16190,16190,16190,0
20250123,131800,257143660,16190,16190,16190,16190,0
20250123,131700,257143660,16190,16190,16190,16190,0
20250123,131600,257143660,16190,16190,16190,16190,0
20250123,131500,257143660,16190,16190,16190,16190,0
20250123,131400,257143660,16190,16190,16190,16190,1
20250123,131300,257127470,16170,16170,16170,16170,10
20250123,131200,256965770,16160,16170,16170,16160,57
20250123,131100,256044540,16160,16160,16160,16160,1
20250123,131000,256028380,16170,16180,16180,16170,16
20250123,130900,255769550,16230,16230,16230,16230,1
20250123,130800,255753320,16180,16220,16220,16180,323
20250123,130700,250519640,16210,16210,16210,16210,0
20250123,130600,250519640,16210,16310,16310,16200,381
20250123,130500,244326840,16310,16310,16310,16310,0
20250123,130400,244326840,16310,16370,16370,16310,177
20250123,130300,241438770,16420,16320,16420,16320,31
20250123,130200,240932750,16420,16420,16420,16420,0
20250123,130100,240932750,16420,16420,16420,16420,0
20250123,130000,240932750,16420,16420,16420,16420,0
20250123,125900,240932750,16420,16420,16420,16420,0
20250123,125800,240932750,16420,16360,16420,16310,314
20250123,125700,235806230,16600,16370,16600,16370,300
20250123,125600,230845910,16370,16370,16370,16370,0
20250123,125500,230845910,16370,16370,16370,16370,0
20250123,125400,230845910,16370,16350,16370,16350,21
20250123,125300,230502540,16350,16330,16350,16330,31
20250123,125200,229996290,16350,16320,16350,16320,163
20250123,125100,227334670,16320,16310,16320,16310,21
20250123,125000,226992040,16310,16310,16310,16310,28
20250123,124900,226535360,16320,16330,16330,16320,97
20250123,124800,224951980,16330,16340,16340,16330,50
20250123,124700,224135370,16340,16340,16340,16340,1
20250123,124600,224119030,16340,16340,16340,16340,2
20250123,124500,224086350,16340,16340,16340,16340,1
20250123,124400,224070010,16330,16350,16350,16330,57
20250123,124300,223138850,16340,16350,16370,16340,118
20250123,124200,221209390,16350,16380,16380,16350,242
20250123,124100,217247550,16390,16390,16390,16390,20
20250123,124000,216919750,16390,16390,16390,16390,11
20250123,123900,216739460,16390,16390,16390,16390,4
20250123,123800,216673900,16390,16390,16390,16390,0
20250123,123700,216673900,16390,16390,16390,16390,7
20250123,123600,216559170,16390,16390,16390,16390,13
20250123,123500,216346100,16390,16390,16390,16390,0
20250123,123400,216346100,16390,16390,16390,16390,0
20250123,123300,216346100,16390,16390,16390,16390,0
20250123,123200,216346100,16390,16390,16390,16390,0
20250123,123100,216346100,16390,16390,16390,16390,0
20250123,123000,216346100,16390,16390,16390,16390,0
20250123,122900,216346100,16390,16420,16420,16390,11
20250123,122800,216165780,16390,16390,16390,16390,10
20250123,122700,216001880,16380,16380,16380,16380,322
20250123,122600,210727520,16380,16380,16380,16380,0
20250123,122500,210727520,16380,16390,16390,16380,112
20250123,122400,208892150,16390,16390,16390,16390,36
20250123,122300,208302110,16390,16390,16390,16390,0
20250123,122200,208302110,16390,16390,16390,16390,0
20250123,122100,208302110,16390,16390,16390,16390,33
20250123,122000,207761240,16390,16390,16390,16390,0
20250123,121900,207761240,16390,16390,16390,16390,0
20250123,121800,207761240,16390,16400,16400,16390,137
20250123,121700,205515370,16400,16400,16410,16400,865
20250123,121600,191329360,16410,16410,16410,16410,5
20250123,121500,191247310,16410,16410,16410,16410,0
20250123,121400,191247310,16410,16410,16410,16410,10
20250123,121300,191083210,16410,16420,16420,16410,108
20250123,121200,189310810,16420,16420,16420,16420,106
20250123,121100,187570290,16420,16420,16420,16420,0
20250123,121000,187570290,16420,16420,16420,16420,53
20250123,120900,186700030,16420,16420,16420,16420,0
20250123,120800,186700030,16420,16420,16420,16420,0
20250123,120700,186700030,16420,16460,16460,16420,264
20250123,120600,182361430,16470,16470,16470,16470,3
20250123,120500,182312020,16480,16480,16480,16480,0
20250123,120400,182312020,16480,16480,16480,16480,1
20250123,120300,182295540,16480,16480,16480,16480,508
20250123,120200,173923700,16480,16480,16480,16480,0
20250123,120100,173923700,16480,16480,16480,16480,0
20250123,120000,173923700,16480,16480,16480,16480,0
20250123,115900,173923700,16480,16480,16480,16480,0
20250123,115800,173923700,16480,16480,16480,16480,0
20250123,115700,173923700,16480,16480,16480,16480,0
20250123,115600,173923700,16480,16480,16480,16480,2
20250123,115500,173890740,16500,16500,16500,16500,0
20250123,115400,173890740,16500,16500,16500,16500,2
20250123,115300,173857740,16510,16510,16510,16510,0
20250123,115200,173857740,16510,16510,16510,16510,0
20250123,115100,173857740,16510,16510,16510,16510,0
20250123,115000,173857740,16510,16510,16510,16510,1
20250123,114900,173841230,16500,16500,16500,16500,8
20250123,114800,173709230,16500,16480,16500,16480,13
20250123,114700,173494770,16460,16460,16460,16460,0
20250123,114600,173494770,16460,16460,16460,16460,1
20250123,114500,173478310,16460,16460,16460,16460,1
20250123,114400,173461850,16460,16460,16460,16460,1
20250123,114300,173445390,16460,16460,16460,16460,10
20250123,114200,173280790,16450,16460,16460,16450,49
20250123,114100,172474550,16520,16520,16520,16520,0
20250123,114000,172474550,16520,16520,16520,16520,20
20250123,113900,172144150,16520,16520,16520,16520,0
20250123,113800,172144150,16520,16520,16520,16520,1
20250123,113700,172127630,16460,16460,16460,16460,0
20250123,113600,172127630,16460,16460,16520,16460,115
20250123,113500,170234130,16520,16520,16520,16520,0
20250123,113400,170234130,16520,16520,16520,16520,0
20250123,113300,170234130,16520,16520,16520,16520,0
20250123,113200,170234130,16520,16520,16520,16520,30
20250123,113100,169738530,16540,16540,16540,16540,60
20250123,113000,168746130,16540,16540,16540,16540,1
20250123,112900,168729590,16460,16460,16460,16460,10
20250123,112800,168564990,16460,16470,16540,16460,10
20250123,112700,168400300,16540,16540,16540,16540,1
20250123,112600,168383760,16460,16460,16460,16460,0
20250123,112500,168383760,16460,16460,16460,16460,1
20250123,112400,168367300,16540,16540,16540,16540,1
20250123,112300,168350760,16540,16540,16540,16540,1
20250123,112200,168334220,16460,16460,16460,16460,0
20250123,112100,168334220,16460,16460,16460,16460,2
20250123,112000,168301300,16500,16510,16510,16500,10
20250123,111900,168136290,16510,16510,16510,16510,15
20250123,111800,167888640,16510,16510,16510,16510,0
20250123,111700,167888640,16510,16510,16510,16510,6
20250123,111600,167789580,16560,16560,16560,16560,0
20250123,111500,167789580,16560,16560,16560,16560,0
20250123,111400,167789580,16560,16560,16560,16560,0
20250123,111300,167789580,16560,16560,16560,16560,0
20250123,111200,167789580,16560,16560,16560,16560,1
20250123,111100,167773020,16550,16550,16550,16550,101
20250123,111000,166101470,16510,16510,16510,16510,0
20250123,110900,166101470,16510,16550,16550,16510,42
20250123,110800,165407850,16550,16560,16560,16550,4
20250123,110700,165341640,16550,16550,16550,16550,2
20250123,110600,165308540,16550,16550,16550,16550,0
20250123,110500,165308540,16550,16550,16550,16550,21
20250123,110400,164960990,16550,16550,16550,16550,0
20250123,110300,164960990,16550,16550,16550,16550,1
20250123,110200,164944440,16540,16540,16540,16540,42
20250123,110100,164249760,16550,16540,16550,16540,9
20250123,110000,164100890,16540,16540,16540,16540,6
20250123,105900,164001650,16540,16540,16540,16540,50
20250123,105800,163174650,16540,16540,16540,16540,0
20250123,105700,163174650,16540,16540,16540,16540,0
20250123,105600,163174650,16540,16540,16540,16540,10
20250123,105500,163009250,16560,16560,16560,16560,0
20250123,105400,163009250,16560,16560,16560,16560,0
20250123,105300,163009250,16560,16560,16560,16560,0
20250123,105200,163009250,16560,16560,16560,16560,0
20250123,105100,163009250,16560,16560,16560,16560,2
20250123,105000,162976130,16590,16590,16590,16590,0
20250123,104900,162976130,16590,16610,16610,16590,4
20250123,104800,162909750,16590,16640,16640,16590,7
20250123,104700,162793570,16720,16720,16720,16560,14
20250123,104600,162560270,16560,16560,16560,16510,222
20250123,104500,158891710,16740,16740,16740,16740,10
20250123,104400,158724310,16780,16780,16780,16780,15
20250123,104300,158472610,16780,16780,16780,16780,1
20250123,104200,158455830,16540,16540,16540,16540,5
20250123,104100,158373130,16790,16790,16790,16790,0
20250123,104000,158373130,16790,16580,16790,16580,320
20250123,103900,153050440,16580,16580,16580,16580,0
20250123,103800,153050440,16580,16550,16580,16550,2
20250123,103700,153017310,16550,16550,16550,16550,21
20250123,103600,152669760,16550,16520,16550,16520,44
20250123,103500,151942650,16510,16510,16510,16510,102
20250123,103400,150258630,16510,16510,16510,16510,0
20250123,103300,150258630,16510,16510,16510,16510,0
20250123,103200,150258630,16510,16510,16510,16510,1
20250123,103100,150242120,16450,16470,16510,16450,82
20250123,103000,148891780,16510,16510,16510,16510,0
20250123,102900,148891780,16510,16510,16510,16510,1
20250123,102800,148875270,16470,16470,16470,16470,13
20250123,102700,148661160,16510,16510,16510,16510,5
20250123,102600,148578610,16510,16510,16510,16510,0
20250123,102500,148578610,16510,16510,16510,16510,9
20250123,102400,148430020,16510,16510,16510,16510,23
20250123,102300,148050290,16510,16510,16510,16510,7
20250123,102200,147934720,16520,16520,16520,16520,0
20250123,102100,147934720,16520,16520,16520,16520,20
20250123,102000,147604320,16520,16520,16520,16520,0
20250123,101900,147604320,16520,16450,16520,16450,10
20250123,101800,147439190,16450,16450,16450,16450,2
20250123,101700,147406290,16520,16520,16520,16520,0
20250123,101600,147406290,16520,16520,16520,16520,50
20250123,101500,146580290,16520,16510,16520,16500,3
20250123,101400,146530760,16520,16480,16520,16480,101
20250123,101300,144866240,16480,16480,16480,16450,104
20250123,101200,143152360,16400,16400,16400,16400,5
20250123,101100,143070360,16480,16480,16480,16480,0
20250123,101000,143070360,16480,16480,16480,16480,0
20250123,100900,143070360,16480,16480,16480,16480,1
20250123,100800,143053880,16400,16480,16480,16400,16
20250123,100700,142791320,16480,16480,16480,16480,1
20250123,100600,142774840,16400,16400,16400,16400,109
20250123,100500,140987240,16480,16480,16480,16410,7
20250123,100400,140872230,16480,16480,16480,16450,6
20250123,100300,140773400,16480,16480,16480,16480,2
20250123,100200,140740440,16480,16480,16480,16480,7
20250123,100100,140625080,16480,16410,16480,16400,101
20250123,100000,138967830,16410,16410,16410,16410,5
20250123,095900,138885780,16410,16410,16410,16410,36
20250123,095800,138295020,16410,16420,16420,16410,207
20250123,095700,134898090,16420,16430,16430,16420,34
20250123,095600,134339760,16430,16430,16430,16430,5
20250123,095500,134257610,16520,16520,16520,16520,13
20250123,095400,134042850,16520,16520,16520,16520,0
20250123,095300,134042850,16520,16420,16520,16420,45
20250123,095200,133303850,16520,16520,16520,16520,1
20250123,095100,133287330,16450,16450,16450,16450,2
20250123,095000,133254430,16420,16420,16420,16420,0
20250123,094900,133254430,16420,16430,16430,16420,314
20250123,094800,128096110,16430,16430,16430,16430,12
20250123,094700,127898950,16440,16450,16450,16440,54
20250123,094600,127010680,16460,16460,16460,16460,3
20250123,094500,126961300,16540,16520,16540,16520,4
20250123,094400,126895200,16430,16430,16430,16430,15
20250123,094300,126648750,16530,16540,16540,16530,2
20250123,094200,126615680,16540,16540,16540,16540,0
20250123,094100,126615680,16540,16530,16540,16530,11
20250123,094000,126433780,16550,16550,16550,16550,0
20250123,093900,126433780,16550,16550,16550,16550,0
20250123,093800,126433780,16550,16550,16550,16550,2
20250123,093700,126400680,16550,16550,16550,16550,0
20250123,093600,126400680,16550,16550,16550,16550,10
20250123,093500,126235180,16560,16560,16560,16560,0
20250123,093400,126235180,16560,16560,16560,16380,308
20250123,093300,121135060,16560,16450,16560,16450,91
20250123,093200,119638000,16380,16370,16380,16370,102
20250123,093100,117967260,16370,16390,16390,16370,100
20250123,093000,116329420,16450,16420,16450,16390,370
20250123,092900,110263350,16420,16430,16430,16420,93
20250123,092800,108735870,16440,16440,16440,16440,6
20250123,092700,108637230,16430,16430,16430,16430,0
20250123,092600,108637230,16430,16450,16450,16430,24
20250123,092500,108242650,16450,16520,16520,16450,103
20250123,092400,106545770,16510,16500,16510,16490,291
20250123,092300,101744780,16500,16580,16580,16500,990
20250123,092200,85395230,16590,16590,16590,16590,2
20250123,092100,85362050,16590,16590,16590,16590,2
20250123,092000,85328870,16590,16600,16600,16590,63
20250123,091900,84283580,16580,16580,16580,16580,88
20250123,091800,82824540,16600,16670,16670,16600,43
20250123,091700,82110670,16670,16740,16740,16600,443
20250123,091600,74712390,16880,16730,16880,16730,107
20250123,091500,72907130,16890,16890,16890,16890,3
20250123,091400,72856460,16890,16860,16890,16860,60
20250123,091300,71844830,16860,16730,16860,16720,340
20250123,091200,66146560,16900,16900,16900,16900,1
20250123,091100,66129660,16900,16910,16910,16730,157
20250123,091000,63497260,16820,16910,16910,16820,214
20250123,090900,59888060,16860,16860,16930,16860,774
20250123,090800,46812790,16860,16860,16880,16850,248
20250123,090700,42631790,16860,16850,16860,16850,79
20250123,090600,41300220,16700,16700,16700,16700,17
20250123,090500,41016320,16700,16800,16890,16700,436
20250123,090400,33683540,16790,16780,16790,16780,76
20250123,090300,32407760,16680,16690,16800,16680,567
20250123,090200,22898200,16680,16680,16680,16560,425
20250123,090100,15811840,16530,16520,16530,16500,716
20250123,090000,3991300,16700,16700,16700,16700,239