KissMeData/009270/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,185300,1645179133,1523,1523,1523,1523,42812
20250122,185200,1645179133,1523,1523,1523,1523,0
20250122,185100,1645179133,1523,1523,1523,1523,0
20250122,185000,1645179133,1523,1523,1523,1523,0
20250122,184900,1645179133,1523,1523,1523,1523,0
20250122,184800,1645179133,1523,1523,1523,1523,0
20250122,184700,1645179133,1523,1523,1523,1523,0
20250122,184600,1645179133,1523,1523,1523,1523,0
20250122,184500,1645179133,1523,1523,1523,1523,0
20250122,184400,1645179133,1523,1523,1523,1523,0
20250122,184300,1645179133,1523,1523,1523,1523,0
20250122,184200,1645179133,1523,1523,1523,1523,0
20250122,184100,1645179133,1523,1523,1523,1523,0
20250122,184000,1645179133,1523,1523,1523,1523,0
20250122,183900,1645179133,1523,1523,1523,1523,0
20250122,183800,1645179133,1523,1523,1523,1523,0
20250122,183700,1645179133,1523,1523,1523,1523,0
20250122,183600,1645179133,1523,1523,1523,1523,0
20250122,183500,1645179133,1523,1523,1523,1523,0
20250122,183400,1645179133,1523,1523,1523,1523,0
20250122,183300,1645179133,1523,1523,1523,1523,0
20250122,183200,1645179133,1523,1523,1523,1523,0
20250122,183100,1645179133,1523,1523,1523,1523,0
20250122,183000,1645179133,1523,1523,1523,1523,0
20250122,182900,1645179133,1523,1523,1523,1523,0
20250122,182800,1645179133,1523,1523,1523,1523,0
20250122,182700,1645179133,1523,1523,1523,1523,0
20250122,182600,1645179133,1523,1523,1523,1523,0
20250122,182500,1645179133,1523,1523,1523,1523,0
20250122,182400,1645179133,1523,1523,1523,1523,0
20250122,182300,1645179133,1523,1523,1523,1523,42812
20250122,182200,1645179133,1523,1523,1523,1523,0
20250122,182100,1645179133,1523,1523,1523,1523,0
20250122,182000,1645179133,1523,1523,1523,1523,0
20250122,181900,1645179133,1523,1523,1523,1523,0
20250122,181800,1645179133,1523,1523,1523,1523,0
20250122,181700,1645179133,1523,1523,1523,1523,0
20250122,181600,1645179133,1523,1523,1523,1523,0
20250122,181500,1645179133,1523,1523,1523,1523,0
20250122,181400,1645179133,1523,1523,1523,1523,0
20250122,181300,1645179133,1523,1523,1523,1523,0
20250122,181200,1645179133,1523,1523,1523,1523,0
20250122,181100,1645179133,1523,1523,1523,1523,0
20250122,181000,1645179133,1523,1523,1523,1523,0
20250122,180900,1645179133,1523,1523,1523,1523,0
20250122,180800,1645179133,1523,1523,1523,1523,0
20250122,180700,1645179133,1523,1523,1523,1523,0
20250122,180600,1645179133,1523,1523,1523,1523,0
20250122,180500,1645179133,1523,1523,1523,1523,0
20250122,180400,1645179133,1523,1523,1523,1523,0
20250122,180300,1645179133,1523,1523,1523,1523,0
20250122,180200,1645179133,1523,1523,1523,1523,0
20250122,180100,1645179133,1523,1523,1523,1523,0
20250122,180000,1645179133,1523,1523,1523,1523,0
20250122,175900,1645179133,1523,1523,1523,1523,0
20250122,175800,1645179133,1523,1523,1523,1523,0
20250122,175700,1645179133,1523,1523,1523,1523,0
20250122,175600,1645179133,1523,1523,1523,1523,0
20250122,175500,1645179133,1523,1523,1523,1523,0
20250122,175400,1645179133,1523,1523,1523,1523,0
20250122,175300,1645179133,1523,1523,1523,1523,42812
20250122,175200,1645179133,1523,1523,1523,1523,0
20250122,175100,1645179133,1523,1523,1523,1523,0
20250122,175000,1645179133,1523,1523,1523,1523,0
20250122,174900,1645179133,1523,1523,1523,1523,0
20250122,174800,1645179133,1523,1523,1523,1523,0
20250122,174700,1645179133,1523,1523,1523,1523,0
20250122,174600,1645179133,1523,1523,1523,1523,0
20250122,174500,1645179133,1523,1523,1523,1523,0
20250122,174400,1645179133,1523,1523,1523,1523,0
20250122,174300,1645179133,1523,1523,1523,1523,0
20250122,174200,1645179133,1523,1523,1523,1523,0
20250122,174100,1645179133,1523,1523,1523,1523,0
20250122,174000,1645179133,1523,1523,1523,1523,0
20250122,173900,1645179133,1523,1523,1523,1523,0
20250122,173800,1645179133,1523,1523,1523,1523,0
20250122,173700,1645179133,1523,1523,1523,1523,0
20250122,173600,1645179133,1523,1523,1523,1523,0
20250122,173500,1645179133,1523,1523,1523,1523,0
20250122,173400,1645179133,1523,1523,1523,1523,0
20250122,173300,1645179133,1523,1523,1523,1523,0
20250122,173200,1645179133,1523,1523,1523,1523,0
20250122,173100,1645179133,1523,1523,1523,1523,0
20250122,173000,1645179133,1523,1523,1523,1523,0
20250122,172900,1645179133,1523,1523,1523,1523,0
20250122,172800,1645179133,1523,1523,1523,1523,0
20250122,172700,1645179133,1523,1523,1523,1523,0
20250122,172600,1645179133,1523,1523,1523,1523,0
20250122,172500,1645179133,1523,1523,1523,1523,0
20250122,172400,1645179133,1523,1523,1523,1523,0
20250122,172300,1645179133,1523,1523,1523,1523,42812
20250122,172200,1645179133,1523,1523,1523,1523,0
20250122,172100,1645179133,1523,1523,1523,1523,0
20250122,172000,1645179133,1523,1523,1523,1523,0
20250122,171900,1645179133,1523,1523,1523,1523,0
20250122,171800,1645179133,1523,1523,1523,1523,0
20250122,171700,1645179133,1523,1523,1523,1523,0
20250122,171600,1645179133,1523,1523,1523,1523,0
20250122,171500,1645179133,1523,1523,1523,1523,0
20250122,171400,1645179133,1523,1523,1523,1523,0
20250122,171300,1645179133,1523,1523,1523,1523,0
20250122,171200,1645179133,1523,1523,1523,1523,0
20250122,171100,1645179133,1523,1523,1523,1523,0
20250122,171000,1645179133,1523,1523,1523,1523,0
20250122,170900,1645179133,1523,1523,1523,1523,0
20250122,170800,1645179133,1523,1523,1523,1523,0
20250122,170700,1645179133,1523,1523,1523,1523,0
20250122,170600,1645179133,1523,1523,1523,1523,0
20250122,170500,1645179133,1523,1523,1523,1523,0
20250122,170400,1645179133,1523,1523,1523,1523,0
20250122,170300,1645179133,1523,1523,1523,1523,0
20250122,170200,1645179133,1523,1523,1523,1523,0
20250122,170100,1645179133,1523,1523,1523,1523,0
20250122,170000,1645179133,1523,1523,1523,1523,0
20250122,165900,1645179133,1523,1523,1523,1523,0
20250122,165800,1645179133,1523,1523,1523,1523,0
20250122,165700,1645179133,1523,1523,1523,1523,0
20250122,165600,1645179133,1523,1523,1523,1523,0
20250122,165500,1645179133,1523,1523,1523,1523,0
20250122,165400,1645179133,1523,1523,1523,1523,0
20250122,165300,1645179133,1523,1523,1523,1523,42812
20250122,165200,1645179133,1523,1523,1523,1523,0
20250122,165100,1645179133,1523,1523,1523,1523,0
20250122,165000,1645179133,1523,1523,1523,1523,0
20250122,164900,1645179133,1523,1523,1523,1523,0
20250122,164800,1645179133,1523,1523,1523,1523,0
20250122,164700,1645179133,1523,1523,1523,1523,0
20250122,164600,1645179133,1523,1523,1523,1523,0
20250122,164500,1645179133,1523,1523,1523,1523,0
20250122,164400,1645179133,1523,1523,1523,1523,0
20250122,164300,1645179133,1523,1523,1523,1523,0
20250122,164200,1645179133,1523,1523,1523,1523,0
20250122,164100,1645179133,1523,1523,1523,1523,0
20250122,164000,1645179133,1523,1523,1523,1523,0
20250122,163900,1645179133,1523,1523,1523,1523,0
20250122,163800,1645179133,1523,1523,1523,1523,0
20250122,163700,1645179133,1523,1523,1523,1523,0
20250122,163600,1645179133,1523,1523,1523,1523,0
20250122,163500,1645179133,1523,1523,1523,1523,0
20250122,163400,1645179133,1523,1523,1523,1523,0
20250122,163300,1645179133,1523,1523,1523,1523,0
20250122,163200,1645179133,1523,1523,1523,1523,0
20250122,163100,1645179133,1523,1523,1523,1523,0
20250122,163000,1645179133,1523,1523,1523,1523,0
20250122,162900,1645179133,1523,1523,1523,1523,0
20250122,162800,1645179133,1523,1523,1523,1523,0
20250122,162700,1645179133,1523,1523,1523,1523,0
20250122,162600,1645179133,1523,1523,1523,1523,0
20250122,162500,1645179133,1523,1523,1523,1523,0
20250122,162400,1645179133,1523,1523,1523,1523,0
20250122,162300,1645179133,1523,1523,1523,1523,42812
20250122,162200,1645179133,1523,1523,1523,1523,0
20250122,162100,1645179133,1523,1523,1523,1523,0
20250122,162000,1645179133,1523,1523,1523,1523,0
20250122,161900,1645179133,1523,1523,1523,1523,0
20250122,161800,1645179133,1523,1523,1523,1523,0
20250122,161700,1645179133,1523,1523,1523,1523,0
20250122,161600,1645179133,1523,1523,1523,1523,0
20250122,161500,1645179133,1523,1523,1523,1523,0
20250122,161400,1645179133,1523,1523,1523,1523,0
20250122,161300,1645179133,1523,1523,1523,1523,0
20250122,161200,1645179133,1523,1523,1523,1523,0
20250122,161100,1645179133,1523,1523,1523,1523,0
20250122,161000,1645179133,1523,1523,1523,1523,0
20250122,160900,1645179133,1523,1523,1523,1523,0
20250122,160800,1645179133,1523,1523,1523,1523,0
20250122,160700,1645179133,1523,1523,1523,1523,0
20250122,160600,1645179133,1523,1523,1523,1523,0
20250122,160500,1645179133,1523,1523,1523,1523,0
20250122,160400,1645179133,1523,1523,1523,1523,0
20250122,160300,1645179133,1523,1523,1523,1523,0
20250122,160200,1645179133,1523,1523,1523,1523,0
20250122,160100,1645179133,1523,1523,1523,1523,0
20250122,160000,1645179133,1523,1523,1523,1523,0
20250122,155900,1645179133,1523,1523,1523,1523,0
20250122,155800,1645179133,1523,1523,1523,1523,0
20250122,155700,1645179133,1523,1523,1523,1523,0
20250122,155600,1645179133,1523,1523,1523,1523,0
20250122,155500,1645179133,1523,1523,1523,1523,0
20250122,155400,1645179133,1523,1523,1523,1523,0
20250122,155300,1645179133,1523,1523,1523,1523,42812
20250122,155200,1645179133,1523,1523,1523,1523,0
20250122,155100,1645179133,1523,1523,1523,1523,0
20250122,155000,1645179133,1523,1523,1523,1523,0
20250122,154900,1645179133,1523,1523,1523,1523,0
20250122,154800,1645179133,1523,1523,1523,1523,0
20250122,154700,1645179133,1523,1523,1523,1523,0
20250122,154600,1645179133,1523,1523,1523,1523,0
20250122,154500,1645179133,1523,1523,1523,1523,0
20250122,154400,1645179133,1523,1523,1523,1523,0
20250122,154300,1645179133,1523,1523,1523,1523,0
20250122,154200,1645179133,1523,1523,1523,1523,0
20250122,154100,1645179133,1523,1523,1523,1523,0
20250122,154000,1645179133,1523,1523,1523,1523,0
20250122,153900,1645179133,1523,1523,1523,1523,0
20250122,153800,1645179133,1523,1523,1523,1523,0
20250122,153700,1645179133,1523,1523,1523,1523,0
20250122,153600,1645179133,1523,1523,1523,1523,0
20250122,153500,1645179133,1523,1523,1523,1523,0
20250122,153400,1645179133,1523,1523,1523,1523,0
20250122,153300,1645179133,1523,1523,1523,1523,0
20250122,153200,1645179133,1523,1523,1523,1523,0
20250122,153100,1645179133,1523,1523,1523,1523,0
20250122,153000,1645179133,1523,1523,1523,1523,42812
20250122,152900,1579976457,1520,1520,1520,1520,0
20250122,152800,1579976457,1520,1520,1520,1520,0
20250122,152700,1579976457,1520,1520,1520,1520,0
20250122,152600,1579976457,1520,1520,1520,1520,0
20250122,152500,1579976457,1520,1520,1520,1520,0
20250122,152400,1579976457,1520,1520,1520,1520,0
20250122,152300,1579976457,1520,1520,1520,1520,0
20250122,152200,1579976457,1520,1520,1520,1520,0
20250122,152100,1579976457,1520,1520,1520,1520,0
20250122,152000,1579976457,1520,1520,1520,1520,0
20250122,151900,1579976457,1520,1518,1520,1517,6943
20250122,151800,1569437476,1517,1518,1518,1513,18125
20250122,151700,1541971187,1516,1518,1518,1516,47
20250122,151600,1541899933,1516,1516,1518,1516,3061
20250122,151500,1537259351,1518,1518,1518,1518,866
20250122,151400,1535944763,1516,1516,1516,1516,50
20250122,151300,1535868963,1519,1516,1519,1516,4401
20250122,151200,1529195041,1517,1517,1517,1517,3001
20250122,151100,1524642524,1517,1518,1518,1517,6426
20250122,151000,1514891268,1518,1518,1518,1518,10
20250122,150900,1514876088,1517,1516,1517,1516,12863
20250122,150800,1495373864,1517,1517,1517,1517,1054
20250122,150700,1493774946,1516,1517,1517,1516,831
20250122,150600,1492514819,1516,1516,1516,1516,2000
20250122,150500,1489482819,1517,1517,1518,1516,2025
20250122,150400,1486412451,1518,1517,1518,1516,3487
20250122,150300,1481121348,1517,1517,1517,1517,525
20250122,150200,1480324923,1517,1518,1518,1514,1610
20250122,150100,1477884111,1518,1517,1518,1516,822
20250122,150000,1476637472,1516,1516,1516,1516,2740
20250122,145900,1472483632,1516,1517,1517,1516,2103
20250122,145800,1469293425,1518,1518,1518,1518,3273
20250122,145700,1464325011,1518,1518,1518,1518,3585
20250122,145600,1458882981,1518,1521,1521,1518,14042
20250122,145500,1437548321,1522,1521,1522,1521,22
20250122,145400,1437514857,1521,1522,1522,1521,58
20250122,145300,1437426589,1523,1521,1523,1521,293
20250122,145200,1436980354,1522,1523,1523,1522,3233
20250122,145100,1432059727,1523,1523,1523,1523,1
20250122,145000,1432058204,1522,1522,1522,1522,21
20250122,144900,1432026242,1523,1523,1523,1523,103
20250122,144800,1431869373,1523,1522,1523,1522,571
20250122,144700,1430999816,1522,1522,1522,1521,3028
20250122,144600,1426392751,1523,1523,1523,1523,0
20250122,144500,1426392751,1523,1522,1523,1520,4611
20250122,144400,1419376270,1524,1524,1524,1524,0
20250122,144300,1419376270,1524,1524,1524,1524,0
20250122,144200,1419376270,1524,1525,1525,1524,2229
20250122,144100,1415978859,1525,1524,1525,1524,2177
20250122,144000,1412660904,1524,1521,1524,1521,5806
20250122,143900,1403816870,1521,1521,1521,1521,0
20250122,143800,1403816870,1521,1521,1521,1521,216
20250122,143700,1403488334,1521,1521,1521,1521,319
20250122,143600,1403003135,1521,1521,1521,1521,301
20250122,143500,1402545314,1521,1521,1521,1521,49
20250122,143400,1402470785,1521,1521,1521,1521,25
20250122,143300,1402432760,1521,1521,1521,1521,1835
20250122,143200,1399641725,1521,1521,1521,1521,700
20250122,143100,1398577025,1522,1522,1522,1522,164
20250122,143000,1398327417,1522,1523,1523,1522,1293
20250122,142900,1396359451,1523,1522,1523,1522,4
20250122,142800,1396353360,1522,1522,1522,1522,2
20250122,142700,1396350316,1522,1522,1522,1522,635
20250122,142600,1395383846,1522,1522,1522,1522,299
20250122,142500,1394928768,1523,1523,1523,1523,0
20250122,142400,1394928768,1523,1522,1523,1522,3396
20250122,142300,1389760055,1523,1523,1523,1523,278
20250122,142200,1389336661,1523,1523,1523,1523,482
20250122,142100,1388602575,1523,1522,1523,1522,34
20250122,142000,1388550798,1522,1522,1522,1522,0
20250122,141900,1388550798,1522,1522,1522,1522,0
20250122,141800,1388550798,1522,1521,1522,1521,2683
20250122,141700,1384469664,1522,1522,1522,1522,0
20250122,141600,1384469664,1522,1522,1522,1522,3424
20250122,141500,1379258336,1522,1523,1523,1522,688
20250122,141400,1378211170,1523,1522,1523,1522,2667
20250122,141300,1374151596,1522,1522,1522,1521,285
20250122,141200,1373717836,1522,1522,1522,1522,717
20250122,141100,1372626562,1522,1523,1523,1522,678
20250122,141000,1371594645,1522,1522,1522,1522,97
20250122,140900,1371447011,1523,1522,1523,1522,1302
20250122,140800,1369465366,1523,1523,1523,1523,336
20250122,140700,1368953638,1524,1525,1525,1524,356
20250122,140600,1368411091,1525,1525,1525,1525,1
20250122,140500,1368409566,1525,1526,1526,1525,2062
20250122,140400,1365264806,1525,1523,1525,1523,6575
20250122,140300,1355240213,1524,1522,1524,1522,7772
20250122,140200,1343402332,1521,1522,1522,1521,995
20250122,140100,1341887952,1521,1521,1521,1521,0
20250122,140000,1341887952,1521,1521,1521,1521,650
20250122,135900,1340899302,1521,1521,1521,1521,1
20250122,135800,1340897781,1523,1523,1523,1523,6
20250122,135700,1340888643,1523,1523,1523,1523,625
20250122,135600,1339936768,1523,1522,1524,1522,3516
20250122,135500,1334583496,1520,1522,1522,1520,7
20250122,135400,1334572854,1520,1520,1520,1520,270
20250122,135300,1334162454,1520,1519,1520,1519,1125
20250122,135200,1332452732,1518,1518,1518,1518,1
20250122,135100,1332451214,1519,1519,1519,1519,0
20250122,135000,1332451214,1519,1519,1519,1519,497
20250122,134900,1331696271,1520,1520,1520,1519,1002
20250122,134800,1330174231,1520,1520,1520,1520,2386
20250122,134700,1326547511,1521,1521,1521,1521,1510
20250122,134600,1324250801,1521,1522,1522,1521,573
20250122,134500,1323379195,1521,1522,1522,1521,1044
20250122,134400,1321790877,1522,1522,1523,1521,3109
20250122,134300,1317058907,1522,1522,1522,1521,890
20250122,134200,1315704967,1521,1519,1522,1519,4555
20250122,134100,1308778155,1518,1518,1518,1518,1000
20250122,134000,1307260155,1517,1518,1518,1517,3677
20250122,133900,1301681721,1518,1518,1518,1518,51
20250122,133800,1301604303,1518,1518,1518,1518,5000
20250122,133700,1294014303,1519,1517,1519,1517,651
20250122,133600,1293026734,1517,1520,1520,1517,1503
20250122,133500,1290746674,1517,1518,1518,1517,479
20250122,133400,1290019670,1520,1518,1520,1518,30
20250122,133300,1289974128,1517,1520,1520,1517,1493
20250122,133200,1287706930,1520,1520,1520,1520,11
20250122,133100,1287690210,1520,1519,1521,1519,3057
20250122,133000,1283046613,1519,1519,1519,1519,16
20250122,132900,1283022309,1518,1520,1520,1517,682
20250122,132800,1281987091,1517,1519,1521,1517,25173
20250122,132700,1243768760,1519,1523,1523,1519,4132
20250122,132600,1237485116,1524,1524,1525,1524,1903
20250122,132500,1234584544,1524,1521,1524,1521,5550
20250122,132400,1226134676,1520,1523,1524,1520,1653
20250122,132300,1223619862,1523,1524,1525,1522,5674
20250122,132200,1214974946,1523,1521,1523,1520,9242
20250122,132100,1200908550,1521,1521,1521,1521,1529
20250122,132000,1198582941,1521,1520,1521,1520,3694
20250122,131900,1192964512,1520,1518,1520,1518,3750
20250122,131800,1187268380,1518,1518,1518,1518,1
20250122,131700,1187266862,1517,1515,1517,1515,9556
20250122,131600,1172772538,1516,1514,1516,1514,3911
20250122,131500,1166845612,1513,1514,1514,1513,422
20250122,131400,1166206727,1514,1515,1515,1514,600
20250122,131300,1165298227,1516,1516,1516,1516,0
20250122,131200,1165298227,1516,1513,1516,1513,2709
20250122,131100,1161197799,1513,1513,1513,1513,500
20250122,131000,1160441299,1513,1514,1514,1513,1407
20250122,130900,1158312498,1514,1514,1514,1514,10
20250122,130800,1158297358,1514,1513,1514,1513,505
20250122,130700,1157533288,1513,1513,1514,1513,59
20250122,130600,1157444003,1513,1512,1515,1512,3571
20250122,130500,1152038243,1511,1511,1512,1510,5303
20250122,130400,1144027100,1512,1512,1512,1512,0
20250122,130300,1144027100,1512,1512,1512,1511,505
20250122,130200,1143263588,1512,1512,1512,1512,1013
20250122,130100,1141731932,1512,1512,1512,1512,0
20250122,130000,1141731932,1512,1512,1512,1512,2
20250122,125900,1141728908,1514,1513,1514,1512,501
20250122,125800,1140970951,1513,1513,1513,1513,1336
20250122,125700,1138949583,1512,1512,1512,1512,0
20250122,125600,1138949583,1512,1512,1512,1512,97
20250122,125500,1138802919,1512,1512,1512,1512,501
20250122,125400,1138045407,1512,1512,1512,1512,731
20250122,125300,1136940135,1512,1512,1512,1512,651
20250122,125200,1135955823,1512,1513,1513,1512,3543
20250122,125100,1130597393,1513,1513,1513,1513,401
20250122,125000,1129990680,1513,1513,1513,1513,867
20250122,124900,1128678909,1513,1513,1513,1513,2077
20250122,124800,1125536408,1513,1513,1513,1513,0
20250122,124700,1125536408,1513,1513,1513,1513,0
20250122,124600,1125536408,1513,1514,1514,1513,12
20250122,124500,1125518242,1514,1514,1514,1514,0
20250122,124400,1125518242,1514,1517,1517,1514,5753
20250122,124300,1116802809,1516,1516,1516,1516,646
20250122,124200,1115823473,1515,1515,1515,1515,0
20250122,124100,1115823473,1515,1515,1515,1515,1628
20250122,124000,1113357053,1516,1516,1516,1516,0
20250122,123900,1113357053,1516,1516,1516,1516,0
20250122,123800,1113357053,1516,1516,1516,1516,4
20250122,123700,1113350989,1515,1515,1515,1515,1
20250122,123600,1113349474,1515,1515,1515,1515,0
20250122,123500,1113349474,1515,1515,1515,1515,16
20250122,123400,1113325234,1515,1515,1515,1515,1
20250122,123300,1113323719,1515,1515,1515,1515,1
20250122,123200,1113322204,1514,1513,1514,1513,662
20250122,123100,1112320585,1513,1514,1514,1513,800
20250122,123000,1111109885,1514,1514,1514,1514,600
20250122,122900,1110201485,1514,1514,1514,1514,0
20250122,122800,1110201485,1514,1513,1514,1513,137
20250122,122700,1109994099,1513,1513,1513,1513,0
20250122,122600,1109994099,1513,1513,1513,1513,0
20250122,122500,1109994099,1513,1513,1513,1513,200
20250122,122400,1109691499,1514,1514,1514,1514,2
20250122,122300,1109688471,1514,1514,1514,1514,791
20250122,122200,1108490897,1514,1513,1514,1513,2379
20250122,122100,1104891320,1512,1512,1512,1512,200
20250122,122000,1104588920,1513,1513,1513,1513,0
20250122,121900,1104588920,1513,1511,1513,1511,3270
20250122,121800,1099646888,1510,1510,1510,1510,1372
20250122,121700,1097575168,1510,1517,1517,1510,20688
20250122,121600,1066274795,1517,1516,1517,1516,2
20250122,121500,1066271762,1516,1516,1516,1516,830
20250122,121400,1065013482,1516,1516,1516,1516,100
20250122,121300,1064861882,1516,1516,1516,1516,1
20250122,121200,1064860366,1517,1517,1517,1517,0
20250122,121100,1064860366,1517,1517,1517,1517,0
20250122,121000,1064860366,1517,1517,1517,1517,4
20250122,120900,1064854298,1517,1516,1517,1515,763
20250122,120800,1063697600,1515,1511,1515,1511,2011
20250122,120700,1060652451,1513,1514,1514,1510,8265
20250122,120600,1048160446,1514,1515,1515,1514,642
20250122,120500,1047188027,1515,1515,1515,1515,0
20250122,120400,1047188027,1515,1514,1515,1514,206
20250122,120300,1046875989,1514,1514,1514,1514,197
20250122,120200,1046577731,1514,1512,1514,1512,2581
20250122,120100,1042675251,1512,1513,1513,1512,572
20250122,120000,1041810287,1513,1514,1514,1510,6167
20250122,115900,1032486958,1514,1514,1514,1514,1792
20250122,115800,1029773870,1515,1515,1515,1515,0
20250122,115700,1029773870,1515,1515,1515,1515,507
20250122,115600,1029005765,1515,1514,1515,1514,1304
20250122,115500,1027031008,1515,1515,1515,1514,3618
20250122,115400,1021549786,1515,1515,1515,1515,1263
20250122,115300,1019636341,1515,1516,1516,1515,1442
20250122,115200,1017451357,1516,1517,1517,1516,501
20250122,115100,1016691840,1517,1517,1517,1517,257
20250122,115000,1016301971,1518,1517,1518,1517,1752
20250122,114900,1013644181,1518,1518,1518,1518,3003
20250122,114800,1009085627,1518,1518,1518,1518,31
20250122,114700,1009038569,1518,1518,1518,1518,2200
20250122,114600,1005698969,1519,1518,1519,1518,489
20250122,114500,1004956647,1518,1517,1518,1516,1524
20250122,114400,1002644910,1517,1517,1517,1517,205
20250122,114300,1002333925,1517,1517,1517,1517,1022
20250122,114200,1000783551,1518,1521,1521,1518,2484
20250122,114100,997011357,1519,1520,1522,1519,7230
20250122,114000,986012868,1520,1516,1520,1516,15357
20250122,113900,962685442,1516,1515,1517,1514,5242
20250122,113800,954739202,1515,1513,1516,1513,4475
20250122,113700,947960296,1514,1513,1514,1513,4810
20250122,113600,940682645,1514,1514,1514,1514,1761
20250122,113500,938016491,1515,1515,1515,1515,367
20250122,113400,937460486,1515,1514,1515,1512,1043
20250122,113300,935883251,1513,1513,1513,1513,1
20250122,113200,935881738,1513,1513,1513,1513,1021
20250122,113100,934336965,1512,1511,1513,1511,1778
20250122,113000,931647004,1513,1511,1513,1511,5651
20250122,112900,923108341,1511,1511,1511,1511,1
20250122,112800,923106830,1509,1510,1510,1507,5826
20250122,112700,914317458,1511,1513,1513,1508,11710
20250122,112600,896624530,1513,1513,1515,1513,11558
20250122,112500,879137274,1513,1513,1516,1512,23290
20250122,112400,843878634,1512,1511,1512,1511,2911
20250122,112300,839478389,1511,1513,1514,1511,3078
20250122,112200,834824032,1513,1513,1515,1513,21384
20250122,112100,802455442,1514,1508,1514,1508,37135
20250122,112000,746382859,1508,1508,1508,1508,710
20250122,111900,745312179,1509,1508,1509,1507,5345
20250122,111800,737253113,1508,1505,1508,1505,7237
20250122,111700,726349905,1505,1506,1506,1505,334
20250122,111600,725846931,1506,1505,1506,1505,5528
20250122,111500,717526291,1504,1504,1504,1504,2158
20250122,111400,714280659,1503,1503,1503,1503,0
20250122,111300,714280659,1503,1503,1503,1503,0
20250122,111200,714280659,1503,1504,1504,1503,868
20250122,111100,712975198,1505,1505,1505,1505,1
20250122,111000,712973693,1504,1505,1505,1504,3152
20250122,110900,708231193,1505,1505,1505,1505,1478
20250122,110800,706006803,1504,1504,1504,1504,3239
20250122,110700,701135347,1503,1503,1503,1503,15
20250122,110600,701112802,1503,1503,1503,1503,0
20250122,110500,701112802,1503,1504,1504,1503,2
20250122,110400,701109795,1503,1503,1503,1503,310
20250122,110300,700643865,1504,1504,1504,1504,0
20250122,110200,700643865,1504,1504,1505,1504,5018
20250122,110100,693096668,1505,1505,1505,1505,0
20250122,110000,693096668,1505,1505,1505,1504,15
20250122,105900,693074094,1504,1501,1505,1501,14775
20250122,105800,670856560,1500,1500,1500,1500,0
20250122,105700,670856560,1500,1500,1502,1500,15417
20250122,105600,647725698,1500,1500,1500,1500,300
20250122,105500,647275698,1499,1499,1499,1499,700
20250122,105400,646226398,1499,1501,1501,1499,11989
20250122,105300,628246860,1501,1501,1501,1501,166
20250122,105200,627997694,1499,1500,1500,1499,600
20250122,105100,627098240,1501,1501,1501,1501,4251
20250122,105000,620717489,1501,1501,1501,1501,1000
20250122,104900,619216489,1502,1502,1502,1502,0
20250122,104800,619216489,1502,1502,1502,1502,0
20250122,104700,619216489,1502,1500,1502,1500,947
20250122,104600,617794741,1500,1500,1500,1500,0
20250122,104500,617794741,1500,1500,1500,1500,5
20250122,104400,617787241,1500,1501,1501,1500,299
20250122,104300,617338591,1501,1501,1501,1500,60
20250122,104200,617248577,1500,1500,1500,1500,1182
20250122,104100,615475577,1501,1501,1501,1501,158
20250122,104000,615238419,1500,1500,1500,1500,107
20250122,103900,615077919,1500,1500,1500,1500,30
20250122,103800,615032919,1500,1500,1500,1500,501
20250122,103700,614281419,1499,1500,1500,1499,890
20250122,103600,612947048,1501,1501,1501,1501,100
20250122,103500,612796948,1501,1501,1501,1501,0
20250122,103400,612796948,1501,1501,1501,1501,135
20250122,103300,612594313,1501,1501,1501,1501,0
20250122,103200,612594313,1501,1501,1502,1501,3
20250122,103100,612589809,1500,1500,1500,1500,0
20250122,103000,612589809,1500,1500,1500,1500,1
20250122,102900,612588309,1499,1500,1500,1499,512
20250122,102800,611820818,1500,1502,1502,1500,20730
20250122,102700,580714893,1502,1503,1503,1502,2459
20250122,102600,577021139,1503,1503,1503,1503,2040
20250122,102500,573955019,1503,1503,1503,1502,132
20250122,102400,573756724,1503,1502,1503,1501,1055
20250122,102300,572171542,1502,1502,1502,1502,126
20250122,102200,571982290,1501,1501,1501,1501,596
20250122,102100,571087694,1501,1500,1501,1500,600
20250122,102000,570187294,1499,1500,1500,1499,855
20250122,101900,568904795,1500,1500,1500,1500,1201
20250122,101800,567103295,1500,1500,1500,1500,9918
20250122,101700,552226295,1500,1501,1501,1500,2307
20250122,101600,548765588,1500,1500,1500,1500,1878
20250122,101500,545948588,1500,1500,1500,1500,2
20250122,101400,545945588,1499,1500,1500,1499,2
20250122,101300,545942589,1500,1499,1500,1499,760
20250122,101200,544802606,1499,1499,1499,1499,208
20250122,101100,544490814,1498,1497,1499,1497,1989
20250122,101000,541510891,1498,1497,1498,1497,302
20250122,100900,541058497,1496,1496,1496,1496,1494
20250122,100800,538823473,1494,1496,1496,1494,101
20250122,100700,538672379,1496,1494,1496,1494,1585
20250122,100600,536303982,1494,1494,1494,1494,611
20250122,100500,535391148,1494,1494,1494,1494,2426
20250122,100400,531766704,1494,1496,1496,1493,1429
20250122,100300,529632242,1495,1494,1495,1494,2861
20250122,100200,525357907,1494,1497,1497,1494,4639
20250122,100100,518424335,1498,1500,1500,1498,8634
20250122,100000,505476734,1500,1502,1502,1500,13373
20250122,095900,485403667,1502,1501,1502,1501,2051
20250122,095800,482325114,1501,1501,1501,1501,83
20250122,095700,482200531,1500,1501,1501,1500,2790
20250122,095600,478012751,1501,1501,1501,1500,7144
20250122,095500,467290936,1500,1498,1500,1498,4423
20250122,095400,460657762,1497,1499,1499,1497,844
20250122,095300,459394131,1498,1498,1498,1498,4223
20250122,095200,453068077,1498,1498,1499,1497,1242
20250122,095100,451206900,1499,1497,1500,1497,3429
20250122,095000,446067499,1497,1497,1497,1497,2544
20250122,094900,442259131,1498,1500,1500,1497,8832
20250122,094800,429031003,1502,1501,1503,1501,6045
20250122,094700,419951182,1503,1500,1503,1500,3404
20250122,094600,414838509,1500,1501,1503,1500,3474
20250122,094500,409619093,1501,1498,1501,1498,1046
20250122,094400,408049653,1501,1498,1501,1498,2717
20250122,094300,403974402,1498,1497,1500,1495,14593
20250122,094200,382129694,1497,1504,1504,1497,20347
20250122,094100,351586801,1504,1503,1505,1503,15483
20250122,094000,328293831,1502,1497,1502,1497,6677
20250122,093900,318280444,1497,1495,1498,1494,9498
20250122,093800,304068982,1495,1497,1497,1495,2901
20250122,093700,299730191,1497,1494,1497,1494,12377
20250122,093600,281214427,1493,1493,1497,1493,2963
20250122,093500,276789694,1494,1491,1494,1491,1380
20250122,093400,274729116,1493,1493,1493,1493,150
20250122,093300,274505166,1492,1495,1495,1492,7863
20250122,093200,262766566,1494,1494,1495,1494,532
20250122,093100,261971278,1495,1493,1495,1493,1003
20250122,093000,260473795,1493,1493,1495,1493,6770
20250122,092900,250361077,1493,1492,1493,1492,2546
20250122,092800,246560314,1492,1492,1492,1492,3218
20250122,092700,241759058,1492,1493,1494,1492,517
20250122,092600,240986745,1494,1493,1494,1493,784
20250122,092500,239816231,1493,1492,1494,1492,5500
20250122,092400,231604527,1493,1488,1493,1488,5058
20250122,092300,224058629,1488,1488,1488,1488,516
20250122,092200,223290821,1487,1486,1488,1486,3127
20250122,092100,218640200,1488,1490,1490,1486,14116
20250122,092000,197641151,1490,1490,1490,1490,1259
20250122,091900,195765241,1487,1486,1487,1486,2002
20250122,091800,192788269,1486,1484,1487,1484,4369
20250122,091700,186298511,1484,1485,1485,1484,1820
20250122,091600,183597493,1485,1485,1485,1485,140
20250122,091500,183389593,1485,1485,1486,1485,2239
20250122,091400,180064245,1486,1485,1489,1485,2911
20250122,091300,175739709,1486,1483,1488,1483,1225
20250122,091200,173922988,1484,1483,1484,1483,1966
20250122,091100,171006444,1484,1484,1489,1483,3384
20250122,091000,165985786,1484,1486,1490,1482,2018
20250122,090900,162991023,1492,1483,1492,1483,1126
20250122,090800,161319450,1483,1481,1483,1479,5257
20250122,090700,153537781,1481,1488,1488,1481,13038
20250122,090600,134180531,1488,1490,1490,1488,2344
20250122,090500,130689032,1491,1486,1491,1486,3312
20250122,090400,125762810,1486,1491,1491,1485,183
20250122,090300,125490460,1485,1483,1493,1483,9393
20250122,090200,111538941,1479,1482,1482,1479,11499
20250122,090100,94525240,1481,1484,1486,1481,6464
20250122,090000,84932094,1482,1469,1483,1469,56958