KissMeData/220100/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,204600,4530424530,17400,17400,17400,17400,3660
20250123,204500,4530424530,17400,17400,17400,17400,0
20250123,204400,4530424530,17400,17400,17400,17400,0
20250123,204300,4530424530,17400,17400,17400,17400,0
20250123,204200,4530424530,17400,17400,17400,17400,0
20250123,204100,4530424530,17400,17400,17400,17400,0
20250123,204000,4530424530,17400,17400,17400,17400,0
20250123,203900,4530424530,17400,17400,17400,17400,0
20250123,203800,4530424530,17400,17400,17400,17400,0
20250123,203700,4530424530,17400,17400,17400,17400,0
20250123,203600,4530424530,17400,17400,17400,17400,0
20250123,203500,4530424530,17400,17400,17400,17400,0
20250123,203400,4530424530,17400,17400,17400,17400,0
20250123,203300,4530424530,17400,17400,17400,17400,0
20250123,203200,4530424530,17400,17400,17400,17400,0
20250123,203100,4530424530,17400,17400,17400,17400,0
20250123,203000,4530424530,17400,17400,17400,17400,0
20250123,202900,4530424530,17400,17400,17400,17400,0
20250123,202800,4530424530,17400,17400,17400,17400,0
20250123,202700,4530424530,17400,17400,17400,17400,0
20250123,202600,4530424530,17400,17400,17400,17400,0
20250123,202500,4530424530,17400,17400,17400,17400,0
20250123,202400,4530424530,17400,17400,17400,17400,0
20250123,202300,4530424530,17400,17400,17400,17400,0
20250123,202200,4530424530,17400,17400,17400,17400,0
20250123,202100,4530424530,17400,17400,17400,17400,0
20250123,202000,4530424530,17400,17400,17400,17400,0
20250123,201900,4530424530,17400,17400,17400,17400,0
20250123,201800,4530424530,17400,17400,17400,17400,0
20250123,201700,4530424530,17400,17400,17400,17400,0
20250123,201600,4530424530,17400,17400,17400,17400,3660
20250123,201500,4530424530,17400,17400,17400,17400,0
20250123,201400,4530424530,17400,17400,17400,17400,0
20250123,201300,4530424530,17400,17400,17400,17400,0
20250123,201200,4530424530,17400,17400,17400,17400,0
20250123,201100,4530424530,17400,17400,17400,17400,0
20250123,201000,4530424530,17400,17400,17400,17400,0
20250123,200900,4530424530,17400,17400,17400,17400,0
20250123,200800,4530424530,17400,17400,17400,17400,0
20250123,200700,4530424530,17400,17400,17400,17400,0
20250123,200600,4530424530,17400,17400,17400,17400,0
20250123,200500,4530424530,17400,17400,17400,17400,0
20250123,200400,4530424530,17400,17400,17400,17400,0
20250123,200300,4530424530,17400,17400,17400,17400,0
20250123,200200,4530424530,17400,17400,17400,17400,0
20250123,200100,4530424530,17400,17400,17400,17400,0
20250123,200000,4530424530,17400,17400,17400,17400,0
20250123,195900,4530424530,17400,17400,17400,17400,0
20250123,195800,4530424530,17400,17400,17400,17400,0
20250123,195700,4530424530,17400,17400,17400,17400,0
20250123,195600,4530424530,17400,17400,17400,17400,0
20250123,195500,4530424530,17400,17400,17400,17400,0
20250123,195400,4530424530,17400,17400,17400,17400,0
20250123,195300,4530424530,17400,17400,17400,17400,0
20250123,195200,4530424530,17400,17400,17400,17400,0
20250123,195100,4530424530,17400,17400,17400,17400,0
20250123,195000,4530424530,17400,17400,17400,17400,0
20250123,194900,4530424530,17400,17400,17400,17400,0
20250123,194800,4530424530,17400,17400,17400,17400,0
20250123,194700,4530424530,17400,17400,17400,17400,0
20250123,194600,4530424530,17400,17400,17400,17400,3660
20250123,194500,4530424530,17400,17400,17400,17400,0
20250123,194400,4530424530,17400,17400,17400,17400,0
20250123,194300,4530424530,17400,17400,17400,17400,0
20250123,194200,4530424530,17400,17400,17400,17400,0
20250123,194100,4530424530,17400,17400,17400,17400,0
20250123,194000,4530424530,17400,17400,17400,17400,0
20250123,193900,4530424530,17400,17400,17400,17400,0
20250123,193800,4530424530,17400,17400,17400,17400,0
20250123,193700,4530424530,17400,17400,17400,17400,0
20250123,193600,4530424530,17400,17400,17400,17400,0
20250123,193500,4530424530,17400,17400,17400,17400,0
20250123,193400,4530424530,17400,17400,17400,17400,0
20250123,193300,4530424530,17400,17400,17400,17400,0
20250123,193200,4530424530,17400,17400,17400,17400,0
20250123,193100,4530424530,17400,17400,17400,17400,0
20250123,193000,4530424530,17400,17400,17400,17400,0
20250123,192900,4530424530,17400,17400,17400,17400,0
20250123,192800,4530424530,17400,17400,17400,17400,0
20250123,192700,4530424530,17400,17400,17400,17400,0
20250123,192600,4530424530,17400,17400,17400,17400,0
20250123,192500,4530424530,17400,17400,17400,17400,0
20250123,192400,4530424530,17400,17400,17400,17400,0
20250123,192300,4530424530,17400,17400,17400,17400,0
20250123,192200,4530424530,17400,17400,17400,17400,0
20250123,192100,4530424530,17400,17400,17400,17400,0
20250123,192000,4530424530,17400,17400,17400,17400,0
20250123,191900,4530424530,17400,17400,17400,17400,0
20250123,191800,4530424530,17400,17400,17400,17400,0
20250123,191700,4530424530,17400,17400,17400,17400,0
20250123,191600,4530424530,17400,17400,17400,17400,3660
20250123,191500,4530424530,17400,17400,17400,17400,0
20250123,191400,4530424530,17400,17400,17400,17400,0
20250123,191300,4530424530,17400,17400,17400,17400,0
20250123,191200,4530424530,17400,17400,17400,17400,0
20250123,191100,4530424530,17400,17400,17400,17400,0
20250123,191000,4530424530,17400,17400,17400,17400,0
20250123,190900,4530424530,17400,17400,17400,17400,0
20250123,190800,4530424530,17400,17400,17400,17400,0
20250123,190700,4530424530,17400,17400,17400,17400,0
20250123,190600,4530424530,17400,17400,17400,17400,0
20250123,190500,4530424530,17400,17400,17400,17400,0
20250123,190400,4530424530,17400,17400,17400,17400,0
20250123,190300,4530424530,17400,17400,17400,17400,0
20250123,190200,4530424530,17400,17400,17400,17400,0
20250123,190100,4530424530,17400,17400,17400,17400,0
20250123,190000,4530424530,17400,17400,17400,17400,0
20250123,185900,4530424530,17400,17400,17400,17400,0
20250123,185800,4530424530,17400,17400,17400,17400,0
20250123,185700,4530424530,17400,17400,17400,17400,0
20250123,185600,4530424530,17400,17400,17400,17400,0
20250123,185500,4530424530,17400,17400,17400,17400,0
20250123,185400,4530424530,17400,17400,17400,17400,0
20250123,185300,4530424530,17400,17400,17400,17400,0
20250123,185200,4530424530,17400,17400,17400,17400,0
20250123,185100,4530424530,17400,17400,17400,17400,0
20250123,185000,4530424530,17400,17400,17400,17400,0
20250123,184900,4530424530,17400,17400,17400,17400,0
20250123,184800,4530424530,17400,17400,17400,17400,0
20250123,184700,4530424530,17400,17400,17400,17400,0
20250123,184600,4530424530,17400,17400,17400,17400,3660
20250123,184500,4530424530,17400,17400,17400,17400,0
20250123,184400,4530424530,17400,17400,17400,17400,0
20250123,184300,4530424530,17400,17400,17400,17400,0
20250123,184200,4530424530,17400,17400,17400,17400,0
20250123,184100,4530424530,17400,17400,17400,17400,0
20250123,184000,4530424530,17400,17400,17400,17400,0
20250123,183900,4530424530,17400,17400,17400,17400,0
20250123,183800,4530424530,17400,17400,17400,17400,0
20250123,183700,4530424530,17400,17400,17400,17400,0
20250123,183600,4530424530,17400,17400,17400,17400,0
20250123,183500,4530424530,17400,17400,17400,17400,0
20250123,183400,4530424530,17400,17400,17400,17400,0
20250123,183300,4530424530,17400,17400,17400,17400,0
20250123,183200,4530424530,17400,17400,17400,17400,0
20250123,183100,4530424530,17400,17400,17400,17400,0
20250123,183000,4530424530,17400,17400,17400,17400,0
20250123,182900,4530424530,17400,17400,17400,17400,0
20250123,182800,4530424530,17400,17400,17400,17400,0
20250123,182700,4530424530,17400,17400,17400,17400,0
20250123,182600,4530424530,17400,17400,17400,17400,0
20250123,182500,4530424530,17400,17400,17400,17400,0
20250123,182400,4530424530,17400,17400,17400,17400,0
20250123,182300,4530424530,17400,17400,17400,17400,0
20250123,182200,4530424530,17400,17400,17400,17400,0
20250123,182100,4530424530,17400,17400,17400,17400,0
20250123,182000,4530424530,17400,17400,17400,17400,0
20250123,181900,4530424530,17400,17400,17400,17400,0
20250123,181800,4530424530,17400,17400,17400,17400,0
20250123,181700,4530424530,17400,17400,17400,17400,0
20250123,181600,4530424530,17400,17400,17400,17400,3660
20250123,181500,4530424530,17400,17400,17400,17400,0
20250123,181400,4530424530,17400,17400,17400,17400,0
20250123,181300,4530424530,17400,17400,17400,17400,0
20250123,181200,4530424530,17400,17400,17400,17400,0
20250123,181100,4530424530,17400,17400,17400,17400,0
20250123,181000,4530424530,17400,17400,17400,17400,0
20250123,180900,4530424530,17400,17400,17400,17400,0
20250123,180800,4530424530,17400,17400,17400,17400,0
20250123,180700,4530424530,17400,17400,17400,17400,0
20250123,180600,4530424530,17400,17400,17400,17400,0
20250123,180500,4530424530,17400,17400,17400,17400,0
20250123,180400,4530424530,17400,17400,17400,17400,0
20250123,180300,4530424530,17400,17400,17400,17400,0
20250123,180200,4530424530,17400,17400,17400,17400,0
20250123,180100,4530424530,17400,17400,17400,17400,0
20250123,180000,4530424530,17400,17400,17400,17400,0
20250123,175900,4530424530,17400,17400,17400,17400,0
20250123,175800,4530424530,17400,17400,17400,17400,0
20250123,175700,4530424530,17400,17400,17400,17400,0
20250123,175600,4530424530,17400,17400,17400,17400,0
20250123,175500,4530424530,17400,17400,17400,17400,0
20250123,175400,4530424530,17400,17400,17400,17400,0
20250123,175300,4530424530,17400,17400,17400,17400,0
20250123,175200,4530424530,17400,17400,17400,17400,0
20250123,175100,4530424530,17400,17400,17400,17400,0
20250123,175000,4530424530,17400,17400,17400,17400,0
20250123,174900,4530424530,17400,17400,17400,17400,0
20250123,174800,4530424530,17400,17400,17400,17400,0
20250123,174700,4530424530,17400,17400,17400,17400,0
20250123,174600,4530424530,17400,17400,17400,17400,3660
20250123,174500,4530424530,17400,17400,17400,17400,0
20250123,174400,4530424530,17400,17400,17400,17400,0
20250123,174300,4530424530,17400,17400,17400,17400,0
20250123,174200,4530424530,17400,17400,17400,17400,0
20250123,174100,4530424530,17400,17400,17400,17400,0
20250123,174000,4530424530,17400,17400,17400,17400,0
20250123,173900,4530424530,17400,17400,17400,17400,0
20250123,173800,4530424530,17400,17400,17400,17400,0
20250123,173700,4530424530,17400,17400,17400,17400,0
20250123,173600,4530424530,17400,17400,17400,17400,0
20250123,173500,4530424530,17400,17400,17400,17400,0
20250123,173400,4530424530,17400,17400,17400,17400,0
20250123,173300,4530424530,17400,17400,17400,17400,0
20250123,173200,4530424530,17400,17400,17400,17400,0
20250123,173100,4530424530,17400,17400,17400,17400,0
20250123,173000,4530424530,17400,17400,17400,17400,0
20250123,172900,4530424530,17400,17400,17400,17400,0
20250123,172800,4530424530,17400,17400,17400,17400,0
20250123,172700,4530424530,17400,17400,17400,17400,0
20250123,172600,4530424530,17400,17400,17400,17400,0
20250123,172500,4530424530,17400,17400,17400,17400,0
20250123,172400,4530424530,17400,17400,17400,17400,0
20250123,172300,4530424530,17400,17400,17400,17400,0
20250123,172200,4530424530,17400,17400,17400,17400,0
20250123,172100,4530424530,17400,17400,17400,17400,0
20250123,172000,4530424530,17400,17400,17400,17400,0
20250123,171900,4530424530,17400,17400,17400,17400,0
20250123,171800,4530424530,17400,17400,17400,17400,0
20250123,171700,4530424530,17400,17400,17400,17400,0
20250123,171600,4530424530,17400,17400,17400,17400,3660
20250123,171500,4530424530,17400,17400,17400,17400,0
20250123,171400,4530424530,17400,17400,17400,17400,0
20250123,171300,4530424530,17400,17400,17400,17400,0
20250123,171200,4530424530,17400,17400,17400,17400,0
20250123,171100,4530424530,17400,17400,17400,17400,0
20250123,171000,4530424530,17400,17400,17400,17400,0
20250123,170900,4530424530,17400,17400,17400,17400,0
20250123,170800,4530424530,17400,17400,17400,17400,0
20250123,170700,4530424530,17400,17400,17400,17400,0
20250123,170600,4530424530,17400,17400,17400,17400,0
20250123,170500,4530424530,17400,17400,17400,17400,0
20250123,170400,4530424530,17400,17400,17400,17400,0
20250123,170300,4530424530,17400,17400,17400,17400,0
20250123,170200,4530424530,17400,17400,17400,17400,0
20250123,170100,4530424530,17400,17400,17400,17400,0
20250123,170000,4530424530,17400,17400,17400,17400,0
20250123,165900,4530424530,17400,17400,17400,17400,0
20250123,165800,4530424530,17400,17400,17400,17400,0
20250123,165700,4530424530,17400,17400,17400,17400,0
20250123,165600,4530424530,17400,17400,17400,17400,0
20250123,165500,4530424530,17400,17400,17400,17400,0
20250123,165400,4530424530,17400,17400,17400,17400,0
20250123,165300,4530424530,17400,17400,17400,17400,0
20250123,165200,4530424530,17400,17400,17400,17400,0
20250123,165100,4530424530,17400,17400,17400,17400,0
20250123,165000,4530424530,17400,17400,17400,17400,0
20250123,164900,4530424530,17400,17400,17400,17400,0
20250123,164800,4530424530,17400,17400,17400,17400,0
20250123,164700,4530424530,17400,17400,17400,17400,0
20250123,164600,4530424530,17400,17400,17400,17400,3660
20250123,164500,4530424530,17400,17400,17400,17400,0
20250123,164400,4530424530,17400,17400,17400,17400,0
20250123,164300,4530424530,17400,17400,17400,17400,0
20250123,164200,4530424530,17400,17400,17400,17400,0
20250123,164100,4530424530,17400,17400,17400,17400,0
20250123,164000,4530424530,17400,17400,17400,17400,0
20250123,163900,4530424530,17400,17400,17400,17400,0
20250123,163800,4530424530,17400,17400,17400,17400,0
20250123,163700,4530424530,17400,17400,17400,17400,0
20250123,163600,4530424530,17400,17400,17400,17400,0
20250123,163500,4530424530,17400,17400,17400,17400,0
20250123,163400,4530424530,17400,17400,17400,17400,0
20250123,163300,4530424530,17400,17400,17400,17400,0
20250123,163200,4530424530,17400,17400,17400,17400,0
20250123,163100,4530424530,17400,17400,17400,17400,0
20250123,163000,4530424530,17400,17400,17400,17400,0
20250123,162900,4530424530,17400,17400,17400,17400,0
20250123,162800,4530424530,17400,17400,17400,17400,0
20250123,162700,4530424530,17400,17400,17400,17400,0
20250123,162600,4530424530,17400,17400,17400,17400,0
20250123,162500,4530424530,17400,17400,17400,17400,0
20250123,162400,4530424530,17400,17400,17400,17400,0
20250123,162300,4530424530,17400,17400,17400,17400,0
20250123,162200,4530424530,17400,17400,17400,17400,0
20250123,162100,4530424530,17400,17400,17400,17400,0
20250123,162000,4530424530,17400,17400,17400,17400,0
20250123,161900,4530424530,17400,17400,17400,17400,0
20250123,161800,4530424530,17400,17400,17400,17400,0
20250123,161700,4530424530,17400,17400,17400,17400,0
20250123,161600,4530424530,17400,17400,17400,17400,3660
20250123,161500,4530424530,17400,17400,17400,17400,0
20250123,161400,4530424530,17400,17400,17400,17400,0
20250123,161300,4530424530,17400,17400,17400,17400,0
20250123,161200,4530424530,17400,17400,17400,17400,0
20250123,161100,4530424530,17400,17400,17400,17400,0
20250123,161000,4530424530,17400,17400,17400,17400,0
20250123,160900,4530424530,17400,17400,17400,17400,0
20250123,160800,4530424530,17400,17400,17400,17400,0
20250123,160700,4530424530,17400,17400,17400,17400,0
20250123,160600,4530424530,17400,17400,17400,17400,0
20250123,160500,4530424530,17400,17400,17400,17400,0
20250123,160400,4530424530,17400,17400,17400,17400,0
20250123,160300,4530424530,17400,17400,17400,17400,0
20250123,160200,4530424530,17400,17400,17400,17400,0
20250123,160100,4530424530,17400,17400,17400,17400,0
20250123,160000,4530424530,17400,17400,17400,17400,0
20250123,155900,4530424530,17400,17400,17400,17400,0
20250123,155800,4530424530,17400,17400,17400,17400,0
20250123,155700,4530424530,17400,17400,17400,17400,0
20250123,155600,4530424530,17400,17400,17400,17400,0
20250123,155500,4530424530,17400,17400,17400,17400,0
20250123,155400,4530424530,17400,17400,17400,17400,0
20250123,155300,4530424530,17400,17400,17400,17400,0
20250123,155200,4530424530,17400,17400,17400,17400,0
20250123,155100,4530424530,17400,17400,17400,17400,0
20250123,155000,4530424530,17400,17400,17400,17400,0
20250123,154900,4530424530,17400,17400,17400,17400,0
20250123,154800,4530424530,17400,17400,17400,17400,0
20250123,154700,4530424530,17400,17400,17400,17400,0
20250123,154600,4530424530,17400,17400,17400,17400,3660
20250123,154500,4530424530,17400,17400,17400,17400,0
20250123,154400,4530424530,17400,17400,17400,17400,0
20250123,154300,4530424530,17400,17400,17400,17400,0
20250123,154200,4530424530,17400,17400,17400,17400,0
20250123,154100,4530424530,17400,17400,17400,17400,0
20250123,154000,4530424530,17400,17400,17400,17400,0
20250123,153900,4530424530,17400,17400,17400,17400,0
20250123,153800,4530424530,17400,17400,17400,17400,0
20250123,153700,4530424530,17400,17400,17400,17400,0
20250123,153600,4530424530,17400,17400,17400,17400,0
20250123,153500,4530424530,17400,17400,17400,17400,0
20250123,153400,4530424530,17400,17400,17400,17400,0
20250123,153300,4530424530,17400,17400,17400,17400,0
20250123,153200,4530424530,17400,17400,17400,17400,0
20250123,153100,4530424530,17400,17400,17400,17400,0
20250123,153000,4530424530,17400,17400,17400,17400,3660
20250123,152900,4466740530,17440,17440,17440,17440,0
20250123,152800,4466740530,17440,17440,17440,17440,0
20250123,152700,4466740530,17440,17440,17440,17440,0
20250123,152600,4466740530,17440,17440,17440,17440,0
20250123,152500,4466740530,17440,17440,17440,17440,0
20250123,152400,4466740530,17440,17440,17440,17440,0
20250123,152300,4466740530,17440,17440,17440,17440,0
20250123,152200,4466740530,17440,17440,17440,17440,0
20250123,152100,4466740530,17440,17440,17440,17440,0
20250123,152000,4466740530,17440,17440,17440,17440,0
20250123,151900,4466740530,17440,17420,17440,17420,813
20250123,151800,4452573570,17420,17410,17420,17400,1119
20250123,151700,4433099260,17410,17430,17430,17400,1269
20250123,151600,4411007400,17420,17400,17420,17400,1366
20250123,151500,4387222710,17400,17380,17400,17380,531
20250123,151400,4377986630,17370,17360,17370,17360,474
20250123,151300,4369755380,17350,17360,17360,17350,20
20250123,151200,4369408230,17350,17290,17350,17290,477
20250123,151100,4361140770,17290,17300,17310,17290,277
20250123,151000,4356347510,17300,17310,17310,17300,526
20250123,150900,4347245090,17310,17320,17330,17310,174
20250123,150800,4344231290,17330,17340,17340,17320,878
20250123,150700,4329009660,17350,17350,17360,17350,153
20250123,150600,4326354940,17350,17350,17360,17350,172
20250123,150500,4323370490,17350,17360,17370,17350,726
20250123,150400,4310768700,17360,17370,17370,17360,223
20250123,150300,4306897290,17370,17400,17400,17360,73
20250123,150200,4305628060,17400,17380,17400,17380,34
20250123,150100,4305036960,17380,17380,17390,17360,306
20250123,150000,4299722680,17390,17390,17390,17390,23
20250123,145900,4299322710,17390,17400,17400,17370,138
20250123,145800,4296924630,17400,17370,17400,17370,379
20250123,145700,4290340280,17370,17360,17370,17360,33
20250123,145600,4289767270,17350,17380,17380,17350,1007
20250123,145500,4272289900,17360,17380,17380,17360,149
20250123,145400,4269702570,17380,17400,17400,17380,20
20250123,145300,4269354950,17370,17400,17400,17370,473
20250123,145200,4261135370,17390,17390,17390,17390,168
20250123,145100,4258213850,17390,17380,17390,17380,71
20250123,145000,4256979230,17380,17380,17390,17380,334
20250123,144900,4251171510,17380,17370,17380,17370,135
20250123,144800,4248826550,17370,17390,17390,17360,120
20250123,144700,4246741860,17380,17380,17380,17380,9
20250123,144600,4246585440,17380,17410,17410,17370,1188
20250123,144500,4225930390,17410,17420,17450,17410,201
20250123,144400,4222428970,17400,17420,17420,17400,754
20250123,144300,4209301910,17430,17450,17480,17420,1196
20250123,144200,4188429210,17460,17460,17460,17440,1378
20250123,144100,4164382780,17470,17480,17480,17470,232
20250123,144000,4160328770,17480,17470,17490,17470,1009
20250123,143900,4142698760,17470,17470,17470,17460,149
20250123,143800,4140096230,17460,17450,17470,17450,272
20250123,143700,4135348380,17440,17440,17440,17420,1755
20250123,143600,4104751080,17440,17420,17440,17420,183
20250123,143500,4101562180,17420,17420,17430,17420,179
20250123,143400,4098443820,17410,17420,17420,17410,146
20250123,143300,4095901500,17420,17420,17420,17420,90
20250123,143200,4094333700,17420,17400,17420,17400,114
20250123,143100,4092349010,17400,17390,17400,17380,477
20250123,143000,4084052290,17370,17390,17390,17370,3
20250123,142900,4084000160,17380,17380,17380,17350,202
20250123,142800,4080494400,17390,17380,17390,17380,216
20250123,142700,4076739630,17380,17330,17380,17330,2470
20250123,142600,4033900350,17330,17330,17330,17330,136
20250123,142500,4031543470,17340,17350,17350,17340,23
20250123,142400,4031144640,17330,17320,17330,17320,129
20250123,142300,4028909080,17330,17330,17330,17330,24
20250123,142200,4028493160,17320,17330,17330,17320,117
20250123,142100,4026465720,17330,17320,17330,17310,61
20250123,142000,4025409520,17310,17320,17330,17310,145
20250123,141900,4022899360,17320,17330,17330,17320,98
20250123,141800,4021201720,17330,17330,17330,17330,16
20250123,141700,4020924440,17330,17310,17330,17310,36
20250123,141600,4020301010,17310,17310,17310,17310,0
20250123,141500,4020301010,17310,17300,17310,17300,32
20250123,141400,4019747260,17330,17330,17330,17330,1
20250123,141300,4019729930,17260,17300,17300,17260,1900
20250123,141200,3986934870,17340,17340,17340,17340,1
20250123,141100,3986917530,17260,17340,17340,17260,477
20250123,141000,3978680150,17260,17320,17340,17260,62
20250123,140900,3977607830,17320,17320,17320,17320,1
20250123,140800,3977590510,17250,17310,17320,17250,537
20250123,140700,3968321500,17310,17290,17310,17290,153
20250123,140600,3965674520,17280,17280,17280,17250,552
20250123,140500,3956151080,17280,17290,17290,17280,68
20250123,140400,3954975870,17300,17300,17300,17300,16
20250123,140300,3954699070,17250,17300,17300,17250,281
20250123,140200,3949849470,17300,17300,17300,17300,20
20250123,140100,3949503470,17300,17250,17300,17250,118
20250123,140000,3947467070,17250,17240,17250,17240,124
20250123,135900,3945328240,17250,17250,17250,17240,117
20250123,135800,3943310400,17250,17220,17310,17220,194
20250123,135700,3939962540,17230,17250,17250,17230,107
20250123,135600,3938118550,17230,17230,17230,17230,101
20250123,135500,3936378320,17300,17230,17300,17220,326
20250123,135400,3930761010,17230,17220,17310,17220,371
20250123,135300,3924351430,17220,17230,17290,17220,367
20250123,135200,3918028900,17230,17230,17300,17230,69
20250123,135100,3916838770,17230,17230,17300,17230,115
20250123,135000,3914856340,17260,17240,17260,17230,159
20250123,134900,3912114850,17230,17280,17300,17230,167
20250123,134800,3909233120,17230,17230,17240,17230,455
20250123,134700,3901391600,17230,17240,17240,17220,346
20250123,134600,3895430610,17230,17230,17260,17220,161
20250123,134500,3892656200,17220,17220,17230,17220,98
20250123,134400,3890968450,17220,17220,17230,17220,231
20250123,134300,3886990470,17220,17230,17230,17220,540
20250123,134200,3877686610,17230,17260,17260,17220,747
20250123,134100,3864820180,17230,17260,17260,17220,64
20250123,134000,3863717240,17220,17260,17260,17220,85
20250123,133900,3862253500,17260,17240,17260,17220,2315
20250123,133800,3822380180,17240,17280,17280,17240,1664
20250123,133700,3793660370,17270,17280,17310,17270,607
20250123,133600,3783170950,17280,17320,17320,17280,122
20250123,133500,3781062590,17310,17290,17350,17290,250
20250123,133400,3776736370,17290,17290,17300,17290,43
20250123,133300,3775992760,17290,17300,17320,17290,149
20250123,133200,3773414870,17300,17290,17300,17290,60
20250123,133100,3772377230,17300,17300,17300,17290,156
20250123,133000,3769679450,17300,17300,17320,17300,53
20250123,132900,3768762530,17320,17320,17320,17300,102
20250123,132800,3766996230,17320,17330,17350,17320,160
20250123,132700,3764222190,17320,17320,17320,17320,101
20250123,132600,3762472870,17310,17310,17350,17310,427
20250123,132500,3755079870,17310,17330,17330,17310,215
20250123,132400,3751355020,17330,17350,17350,17310,209
20250123,132300,3747732890,17350,17370,17400,17330,39
20250123,132200,3747056000,17360,17370,17370,17360,144
20250123,132100,3744555330,17380,17400,17400,17370,31
20250123,132000,3744016790,17370,17390,17400,17370,211
20250123,131900,3740347860,17370,17320,17400,17320,479
20250123,131800,3732033480,17320,17320,17320,17310,125
20250123,131700,3729869250,17320,17320,17320,17320,0
20250123,131600,3729869250,17320,17360,17360,17310,89
20250123,131500,3728326590,17360,17360,17360,17360,11
20250123,131400,3728135630,17290,17300,17350,17290,82
20250123,131300,3726717190,17370,17330,17370,17320,311
20250123,131200,3721323700,17320,17320,17320,17320,66
20250123,131100,3720180580,17280,17310,17320,17280,1143
20250123,131000,3700404610,17320,17320,17320,17320,3
20250123,130900,3700352650,17310,17320,17320,17310,24
20250123,130800,3699937010,17320,17320,17320,17320,1
20250123,130700,3699919690,17320,17320,17320,17320,67
20250123,130600,3698759250,17330,17320,17330,17300,274
20250123,130500,3694012770,17290,17280,17290,17280,85
20250123,130400,3692543790,17310,17300,17310,17270,806
20250123,130300,3678606050,17300,17320,17320,17300,101
20250123,130200,3676857990,17320,17310,17320,17310,228
20250123,130100,3672910240,17310,17320,17320,17310,18
20250123,130000,3672598590,17320,17320,17330,17320,68
20250123,125900,3671420170,17330,17330,17330,17330,0
20250123,125800,3671420170,17330,17330,17330,17330,1
20250123,125700,3671402840,17330,17330,17330,17330,25
20250123,125600,3670969590,17320,17330,17330,17320,112
20250123,125500,3669029300,17330,17330,17330,17330,116
20250123,125400,3667019020,17330,17320,17370,17320,202
20250123,125300,3663510370,17310,17290,17310,17290,360
20250123,125200,3657281570,17320,17340,17340,17290,219
20250123,125100,3653489440,17310,17310,17310,17310,117
20250123,125000,3651464170,17330,17330,17330,17330,4
20250123,124900,3651394850,17330,17340,17370,17330,172
20250123,124800,3648412510,17370,17340,17370,17340,344
20250123,124700,3642446830,17330,17310,17330,17310,171
20250123,124600,3639484740,17330,17330,17330,17330,0
20250123,124500,3639484740,17330,17300,17330,17280,313
20250123,124400,3634069670,17270,17270,17300,17270,981
20250123,124300,3617118900,17250,17250,17250,17250,68
20250123,124200,3615945900,17250,17260,17260,17250,5
20250123,124100,3615859630,17250,17230,17270,17230,493
20250123,124000,3607350760,17220,17220,17220,17220,67
20250123,123900,3606197020,17260,17260,17260,17260,10
20250123,123800,3606024420,17260,17220,17260,17200,1590
20250123,123700,3578655150,17220,17220,17220,17220,11
20250123,123600,3578465730,17220,17230,17230,17220,1316
20250123,123500,3555796210,17230,17240,17260,17230,392
20250123,123400,3549039650,17230,17240,17240,17230,84
20250123,123300,3547592160,17240,17240,17240,17230,101
20250123,123200,3545851880,17240,17240,17240,17240,108
20250123,123100,3543989960,17240,17230,17240,17230,219
20250123,123000,3540216400,17230,17230,17280,17230,123
20250123,122900,3538097010,17230,17250,17250,17230,1815
20250123,122800,3506804480,17260,17270,17270,17260,131
20250123,122700,3504542190,17270,17270,17270,17270,66
20250123,122600,3503402370,17270,17270,17270,17270,0
20250123,122500,3503402370,17270,17260,17270,17250,367
20250123,122400,3497067950,17250,17250,17250,17250,159
20250123,122300,3494325200,17250,17250,17250,17250,66
20250123,122200,3493186700,17250,17250,17250,17250,0
20250123,122100,3493186700,17250,17250,17260,17250,237
20250123,122000,3489098250,17250,17250,17250,17250,162
20250123,121900,3486303750,17250,17260,17260,17250,138
20250123,121800,3483922550,17260,17260,17260,17260,74
20250123,121700,3482645310,17260,17260,17270,17260,47
20250123,121600,3481833990,17250,17250,17260,17250,214
20250123,121500,3478141490,17250,17260,17260,17250,270
20250123,121400,3473481390,17260,17260,17260,17250,146
20250123,121300,3470962100,17260,17260,17260,17260,9
20250123,121200,3470806760,17260,17260,17260,17250,1074
20250123,121100,3452279260,17250,17250,17250,17250,0
20250123,121000,3452279260,17250,17260,17280,17250,77
20250123,120900,3450950810,17250,17290,17290,17250,1783
20250123,120800,3420172470,17290,17290,17290,17290,1
20250123,120700,3420155180,17280,17280,17280,17280,195
20250123,120600,3416785580,17280,17280,17280,17280,50
20250123,120500,3415921580,17290,17310,17340,17290,36
20250123,120400,3415298850,17310,17310,17310,17310,1
20250123,120300,3415281540,17290,17290,17290,17290,67
20250123,120200,3414123110,17340,17290,17340,17290,198
20250123,120100,3410696040,17290,17310,17310,17290,212
20250123,120000,3407026540,17310,17310,17310,17310,360
20250123,115900,3400794940,17310,17280,17310,17270,84
20250123,115800,3399344060,17280,17280,17280,17280,10
20250123,115700,3399171260,17300,17300,17300,17300,66
20250123,115600,3398029460,17280,17280,17280,17280,67
20250123,115500,3396871700,17270,17270,17270,17270,0
20250123,115400,3396871700,17270,17260,17270,17240,823
20250123,115300,3382661670,17260,17250,17260,17230,403
20250123,115200,3375711770,17260,17280,17280,17250,613
20250123,115100,3365127120,17280,17280,17280,17280,33
20250123,115000,3364556880,17280,17310,17310,17280,2558
20250123,114900,3320334780,17310,17310,17310,17310,41
20250123,114800,3319625070,17300,17320,17320,17300,3213
20250123,114700,3264017560,17320,17320,17320,17320,0
20250123,114600,3264017560,17320,17320,17320,17320,1085
20250123,114500,3245225360,17310,17310,17320,17310,585
20250123,114400,3235098430,17310,17310,17320,17310,259
20250123,114300,3230615040,17320,17330,17330,17310,946
20250123,114200,3214230760,17330,17330,17340,17330,201
20250123,114100,3210747320,17330,17380,17380,17330,7716
20250123,114000,3076807640,17390,17390,17390,17390,633
20250123,113900,3065799770,17400,17400,17400,17390,69
20250123,113800,3064599830,17400,17400,17400,17400,69
20250123,113700,3063399230,17390,17400,17400,17390,804
20250123,113600,3049415670,17400,17400,17400,17400,12
20250123,113500,3049206870,17390,17410,17410,17390,317
20250123,113400,3043690730,17400,17400,17400,17400,67
20250123,113300,3042524930,17410,17420,17420,17410,1471
20250123,113200,3016904820,17420,17420,17420,17420,1
20250123,113100,3016887400,17420,17420,17420,17420,2
20250123,113000,3016852560,17430,17440,17440,17430,382
20250123,112900,3010191130,17440,17450,17460,17440,135
20250123,112800,3007835470,17460,17460,17460,17460,123
20250123,112700,3005687890,17470,17470,17470,17470,30
20250123,112600,3005163790,17460,17460,17460,17460,260
20250123,112500,3000624190,17460,17460,17460,17440,174
20250123,112400,2997586390,17440,17460,17460,17440,109
20250123,112300,2995684830,17430,17410,17430,17410,69
20250123,112200,2994483500,17400,17400,17400,17400,0
20250123,112100,2994483500,17400,17400,17400,17400,66
20250123,112000,2993335100,17400,17430,17430,17400,700
20250123,111900,2981151440,17430,17430,17430,17430,67
20250123,111800,2979983630,17420,17420,17420,17420,0
20250123,111700,2979983630,17420,17420,17420,17420,67
20250123,111600,2978816490,17380,17470,17470,17380,1197
20250123,111500,2957990070,17470,17400,17470,17400,2202
20250123,111400,2919623460,17400,17400,17400,17400,156
20250123,111300,2916909060,17400,17380,17400,17380,428
20250123,111200,2909465630,17390,17390,17390,17380,146
20250123,111100,2906927360,17390,17390,17400,17390,516
20250123,111000,2897951700,17390,17380,17390,17380,166
20250123,110900,2895065620,17370,17380,17380,17370,297
20250123,110800,2889904500,17380,17400,17400,17380,1749
20250123,110700,2859501360,17390,17390,17390,17390,206
20250123,110600,2855919020,17390,17380,17390,17380,173
20250123,110500,2852911150,17380,17380,17380,17380,101
20250123,110400,2851155770,17390,17390,17390,17380,193
20250123,110300,2847799700,17390,17390,17390,17390,61
20250123,110200,2846738910,17380,17380,17380,17380,66
20250123,110100,2845591830,17380,17380,17380,17380,117
20250123,110000,2843558370,17380,17390,17390,17380,3
20250123,105900,2843506220,17380,17400,17400,17380,128
20250123,105800,2841280040,17400,17370,17400,17370,109
20250123,105700,2839384250,17370,17370,17370,17370,635
20250123,105600,2828354300,17370,17370,17370,17370,0
20250123,105500,2828354300,17370,17380,17380,17370,543
20250123,105400,2818918200,17380,17380,17380,17380,509
20250123,105300,2810071780,17380,17390,17390,17380,69
20250123,105200,2808872540,17390,17410,17410,17390,119
20250123,105100,2806803110,17390,17410,17410,17390,1053
20250123,105000,2788482360,17410,17410,17410,17400,181
20250123,104900,2785332820,17410,17400,17410,17400,128
20250123,104800,2783105570,17400,17410,17410,17400,215
20250123,104700,2779364080,17410,17410,17410,17400,140
20250123,104600,2776927430,17400,17400,17400,17400,142
20250123,104500,2774456630,17410,17400,17410,17400,299
20250123,104400,2769252500,17400,17410,17410,17400,198
20250123,104300,2765806110,17410,17410,17410,17410,71
20250123,104200,2764570000,17410,17400,17410,17400,13
20250123,104100,2764343720,17390,17420,17420,17390,119
20250123,104000,2762271050,17390,17430,17430,17390,393
20250123,103900,2755423700,17430,17420,17430,17370,187
20250123,103800,2752168360,17430,17400,17430,17360,1024
20250123,103700,2734366070,17380,17380,17440,17380,162
20250123,103600,2731550210,17380,17420,17420,17380,3435
20250123,103500,2671776390,17420,17450,17450,17420,2486
20250123,103400,2628446130,17450,17450,17450,17450,107
20250123,103300,2626578980,17450,17450,17450,17450,118
20250123,103200,2624519880,17450,17440,17460,17440,406
20250123,103100,2617435680,17440,17450,17450,17440,72
20250123,103000,2616179950,17450,17460,17460,17450,428
20250123,102900,2608707980,17460,17450,17460,17450,534
20250123,102800,2599386620,17450,17440,17450,17440,79
20250123,102700,2598008740,17450,17440,17450,17440,265
20250123,102600,2593386130,17440,17440,17440,17430,347
20250123,102500,2587335110,17440,17440,17440,17430,696
20250123,102400,2575203620,17440,17450,17450,17440,138
20250123,102300,2572796800,17450,17450,17460,17430,1810
20250123,102200,2541226070,17450,17460,17460,17450,488
20250123,102100,2532709150,17460,17460,17460,17460,261
20250123,102000,2528152090,17470,17480,17480,17470,99
20250123,101900,2526422310,17480,17480,17480,17470,97
20250123,101800,2524727250,17470,17480,17480,17470,96
20250123,101700,2523049830,17470,17450,17470,17450,77
20250123,101600,2521705980,17480,17460,17480,17460,663
20250123,101500,2510124920,17470,17470,17470,17470,258
20250123,101400,2505617660,17480,17480,17480,17480,21
20250123,101300,2505250580,17480,17500,17500,17470,146
20250123,101200,2502698590,17500,17470,17500,17470,162
20250123,101100,2499868180,17470,17450,17470,17450,321
20250123,101000,2494263170,17440,17470,17470,17440,1162
20250123,100900,2473988400,17500,17470,17500,17460,231
20250123,100800,2469953790,17470,17470,17470,17470,4
20250123,100700,2469883910,17460,17490,17490,17460,1211
20250123,100600,2448732130,17490,17510,17510,17490,69
20250123,100500,2447525280,17510,17510,17510,17510,0
20250123,100400,2447525280,17510,17510,17510,17470,585
20250123,100300,2437303370,17460,17510,17520,17460,1582
20250123,100200,2409657840,17510,17510,17510,17500,214
20250123,100100,2405911370,17510,17510,17510,17510,105
20250123,100000,2404072820,17520,17490,17520,17490,197
20250123,095900,2400623180,17500,17480,17500,17480,159
20250123,095800,2397842680,17500,17510,17510,17500,134
20250123,095700,2395497520,17500,17520,17520,17500,360
20250123,095600,2389190340,17500,17520,17520,17500,345
20250123,095500,2383150570,17520,17520,17530,17520,98
20250123,095400,2381433360,17520,17500,17530,17500,141
20250123,095300,2378962780,17530,17480,17530,17480,98
20250123,095200,2377249070,17500,17460,17500,17460,571
20250123,095100,2367266250,17440,17470,17470,17430,529
20250123,095000,2358039730,17480,17460,17480,17430,3258
20250123,094900,2301220580,17460,17460,17480,17460,311
20250123,094800,2295790500,17450,17480,17500,17450,3753
20250123,094700,2230243810,17500,17490,17500,17490,382
20250123,094600,2223562470,17490,17480,17490,17480,80
20250123,094500,2222163370,17480,17480,17490,17480,85
20250123,094400,2220677540,17480,17480,17480,17480,266
20250123,094300,2216027860,17480,17490,17490,17480,8
20250123,094200,2215887990,17490,17490,17490,17480,448
20250123,094100,2208056920,17480,17500,17530,17480,731
20250123,094000,2195273340,17510,17550,17550,17510,1621
20250123,093900,2166842920,17540,17570,17570,17490,5723
20250123,093800,2066507160,17560,17560,17560,17550,582
20250123,093700,2056287960,17550,17590,17600,17550,1139
20250123,093600,2036262650,17590,17660,17660,17590,735
20250123,093500,2023327540,17660,17660,17660,17660,80
20250123,093400,2021914740,17580,17630,17640,17570,883
20250123,093300,2006366150,17630,17580,17630,17560,3743
20250123,093200,1940564860,17580,17630,17630,17580,3143
20250123,093100,1885237520,17630,17700,17700,17630,2759
20250123,093000,1836531000,17660,17700,17700,17650,383
20250123,092900,1829767970,17660,17700,17700,17650,786
20250123,092800,1815870730,17700,17650,17710,17650,2055
20250123,092700,1779500590,17660,17660,17670,17660,312
20250123,092600,1773989220,17670,17650,17680,17650,1177
20250123,092500,1753197140,17670,17670,17680,17640,1471
20250123,092400,1727235950,17650,17650,17710,17650,899
20250123,092300,1711353340,17650,17650,17650,17620,3067
20250123,092200,1657229660,17650,17610,17650,17610,196
20250123,092100,1653772400,17610,17620,17650,17610,1703
20250123,092000,1623769130,17630,17650,17650,17600,1552
20250123,091900,1596431470,17620,17680,17680,17620,3752
20250123,091800,1530229130,17680,17720,17770,17650,2657
20250123,091700,1483191980,17720,17790,17810,17720,4752
20250123,091600,1398927710,17810,17910,17910,17800,2587
20250123,091500,1352767170,17910,17990,17990,17850,3082
20250123,091400,1297597790,17990,17950,18010,17910,2139
20250123,091300,1259160960,17940,18020,18030,17930,3766
20250123,091200,1191447080,18030,17940,18050,17940,3575
20250123,091100,1127095220,17940,18050,18080,17940,2988
20250123,091000,1073261140,18080,18160,18180,18000,6445
20250123,090900,956620800,18160,17990,18200,17990,12273
20250123,090800,734158600,17990,17870,18030,17840,16835
20250123,090700,431826640,17870,17780,17870,17730,8725
20250123,090600,276265880,17770,17720,17770,17660,2957
20250123,090500,223817570,17720,17720,17740,17660,2264
20250123,090400,183698790,17720,17630,17730,17630,608
20250123,090300,172951730,17700,17720,17720,17520,2478
20250123,090200,129226570,17660,17690,17840,17660,3631
20250123,090100,64725570,17700,17570,17700,17570,1396
20250123,090000,40094600,17430,17600,17600,17430,2289