KissMeData/458650/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,214800,1632483170,17460,17460,17460,17460,1339
20250122,214700,1632483170,17460,17460,17460,17460,0
20250122,214600,1632483170,17460,17460,17460,17460,0
20250122,214500,1632483170,17460,17460,17460,17460,0
20250122,214400,1632483170,17460,17460,17460,17460,0
20250122,214300,1632483170,17460,17460,17460,17460,0
20250122,214200,1632483170,17460,17460,17460,17460,0
20250122,214100,1632483170,17460,17460,17460,17460,0
20250122,214000,1632483170,17460,17460,17460,17460,0
20250122,213900,1632483170,17460,17460,17460,17460,0
20250122,213800,1632483170,17460,17460,17460,17460,0
20250122,213700,1632483170,17460,17460,17460,17460,0
20250122,213600,1632483170,17460,17460,17460,17460,0
20250122,213500,1632483170,17460,17460,17460,17460,0
20250122,213400,1632483170,17460,17460,17460,17460,0
20250122,213300,1632483170,17460,17460,17460,17460,0
20250122,213200,1632483170,17460,17460,17460,17460,0
20250122,213100,1632483170,17460,17460,17460,17460,0
20250122,213000,1632483170,17460,17460,17460,17460,0
20250122,212900,1632483170,17460,17460,17460,17460,0
20250122,212800,1632483170,17460,17460,17460,17460,0
20250122,212700,1632483170,17460,17460,17460,17460,0
20250122,212600,1632483170,17460,17460,17460,17460,0
20250122,212500,1632483170,17460,17460,17460,17460,0
20250122,212400,1632483170,17460,17460,17460,17460,0
20250122,212300,1632483170,17460,17460,17460,17460,0
20250122,212200,1632483170,17460,17460,17460,17460,0
20250122,212100,1632483170,17460,17460,17460,17460,0
20250122,212000,1632483170,17460,17460,17460,17460,0
20250122,211900,1632483170,17460,17460,17460,17460,0
20250122,211800,1632483170,17460,17460,17460,17460,1339
20250122,211700,1632483170,17460,17460,17460,17460,0
20250122,211600,1632483170,17460,17460,17460,17460,0
20250122,211500,1632483170,17460,17460,17460,17460,0
20250122,211400,1632483170,17460,17460,17460,17460,0
20250122,211300,1632483170,17460,17460,17460,17460,0
20250122,211200,1632483170,17460,17460,17460,17460,0
20250122,211100,1632483170,17460,17460,17460,17460,0
20250122,211000,1632483170,17460,17460,17460,17460,0
20250122,210900,1632483170,17460,17460,17460,17460,0
20250122,210800,1632483170,17460,17460,17460,17460,0
20250122,210700,1632483170,17460,17460,17460,17460,0
20250122,210600,1632483170,17460,17460,17460,17460,0
20250122,210500,1632483170,17460,17460,17460,17460,0
20250122,210400,1632483170,17460,17460,17460,17460,0
20250122,210300,1632483170,17460,17460,17460,17460,0
20250122,210200,1632483170,17460,17460,17460,17460,0
20250122,210100,1632483170,17460,17460,17460,17460,0
20250122,210000,1632483170,17460,17460,17460,17460,0
20250122,205900,1632483170,17460,17460,17460,17460,0
20250122,205800,1632483170,17460,17460,17460,17460,0
20250122,205700,1632483170,17460,17460,17460,17460,0
20250122,205600,1632483170,17460,17460,17460,17460,0
20250122,205500,1632483170,17460,17460,17460,17460,0
20250122,205400,1632483170,17460,17460,17460,17460,0
20250122,205300,1632483170,17460,17460,17460,17460,0
20250122,205200,1632483170,17460,17460,17460,17460,0
20250122,205100,1632483170,17460,17460,17460,17460,0
20250122,205000,1632483170,17460,17460,17460,17460,0
20250122,204900,1632483170,17460,17460,17460,17460,0
20250122,204800,1632483170,17460,17460,17460,17460,1339
20250122,204700,1632483170,17460,17460,17460,17460,0
20250122,204600,1632483170,17460,17460,17460,17460,0
20250122,204500,1632483170,17460,17460,17460,17460,0
20250122,204400,1632483170,17460,17460,17460,17460,0
20250122,204300,1632483170,17460,17460,17460,17460,0
20250122,204200,1632483170,17460,17460,17460,17460,0
20250122,204100,1632483170,17460,17460,17460,17460,0
20250122,204000,1632483170,17460,17460,17460,17460,0
20250122,203900,1632483170,17460,17460,17460,17460,0
20250122,203800,1632483170,17460,17460,17460,17460,0
20250122,203700,1632483170,17460,17460,17460,17460,0
20250122,203600,1632483170,17460,17460,17460,17460,0
20250122,203500,1632483170,17460,17460,17460,17460,0
20250122,203400,1632483170,17460,17460,17460,17460,0
20250122,203300,1632483170,17460,17460,17460,17460,0
20250122,203200,1632483170,17460,17460,17460,17460,0
20250122,203100,1632483170,17460,17460,17460,17460,0
20250122,203000,1632483170,17460,17460,17460,17460,0
20250122,202900,1632483170,17460,17460,17460,17460,0
20250122,202800,1632483170,17460,17460,17460,17460,0
20250122,202700,1632483170,17460,17460,17460,17460,0
20250122,202600,1632483170,17460,17460,17460,17460,0
20250122,202500,1632483170,17460,17460,17460,17460,0
20250122,202400,1632483170,17460,17460,17460,17460,0
20250122,202300,1632483170,17460,17460,17460,17460,0
20250122,202200,1632483170,17460,17460,17460,17460,0
20250122,202100,1632483170,17460,17460,17460,17460,0
20250122,202000,1632483170,17460,17460,17460,17460,0
20250122,201900,1632483170,17460,17460,17460,17460,0
20250122,201800,1632483170,17460,17460,17460,17460,1339
20250122,201700,1632483170,17460,17460,17460,17460,0
20250122,201600,1632483170,17460,17460,17460,17460,0
20250122,201500,1632483170,17460,17460,17460,17460,0
20250122,201400,1632483170,17460,17460,17460,17460,0
20250122,201300,1632483170,17460,17460,17460,17460,0
20250122,201200,1632483170,17460,17460,17460,17460,0
20250122,201100,1632483170,17460,17460,17460,17460,0
20250122,201000,1632483170,17460,17460,17460,17460,0
20250122,200900,1632483170,17460,17460,17460,17460,0
20250122,200800,1632483170,17460,17460,17460,17460,0
20250122,200700,1632483170,17460,17460,17460,17460,0
20250122,200600,1632483170,17460,17460,17460,17460,0
20250122,200500,1632483170,17460,17460,17460,17460,0
20250122,200400,1632483170,17460,17460,17460,17460,0
20250122,200300,1632483170,17460,17460,17460,17460,0
20250122,200200,1632483170,17460,17460,17460,17460,0
20250122,200100,1632483170,17460,17460,17460,17460,0
20250122,200000,1632483170,17460,17460,17460,17460,0
20250122,195900,1632483170,17460,17460,17460,17460,0
20250122,195800,1632483170,17460,17460,17460,17460,0
20250122,195700,1632483170,17460,17460,17460,17460,0
20250122,195600,1632483170,17460,17460,17460,17460,0
20250122,195500,1632483170,17460,17460,17460,17460,0
20250122,195400,1632483170,17460,17460,17460,17460,0
20250122,195300,1632483170,17460,17460,17460,17460,0
20250122,195200,1632483170,17460,17460,17460,17460,0
20250122,195100,1632483170,17460,17460,17460,17460,0
20250122,195000,1632483170,17460,17460,17460,17460,0
20250122,194900,1632483170,17460,17460,17460,17460,0
20250122,194800,1632483170,17460,17460,17460,17460,1339
20250122,194700,1632483170,17460,17460,17460,17460,0
20250122,194600,1632483170,17460,17460,17460,17460,0
20250122,194500,1632483170,17460,17460,17460,17460,0
20250122,194400,1632483170,17460,17460,17460,17460,0
20250122,194300,1632483170,17460,17460,17460,17460,0
20250122,194200,1632483170,17460,17460,17460,17460,0
20250122,194100,1632483170,17460,17460,17460,17460,0
20250122,194000,1632483170,17460,17460,17460,17460,0
20250122,193900,1632483170,17460,17460,17460,17460,0
20250122,193800,1632483170,17460,17460,17460,17460,0
20250122,193700,1632483170,17460,17460,17460,17460,0
20250122,193600,1632483170,17460,17460,17460,17460,0
20250122,193500,1632483170,17460,17460,17460,17460,0
20250122,193400,1632483170,17460,17460,17460,17460,0
20250122,193300,1632483170,17460,17460,17460,17460,0
20250122,193200,1632483170,17460,17460,17460,17460,0
20250122,193100,1632483170,17460,17460,17460,17460,0
20250122,193000,1632483170,17460,17460,17460,17460,0
20250122,192900,1632483170,17460,17460,17460,17460,0
20250122,192800,1632483170,17460,17460,17460,17460,0
20250122,192700,1632483170,17460,17460,17460,17460,0
20250122,192600,1632483170,17460,17460,17460,17460,0
20250122,192500,1632483170,17460,17460,17460,17460,0
20250122,192400,1632483170,17460,17460,17460,17460,0
20250122,192300,1632483170,17460,17460,17460,17460,0
20250122,192200,1632483170,17460,17460,17460,17460,0
20250122,192100,1632483170,17460,17460,17460,17460,0
20250122,192000,1632483170,17460,17460,17460,17460,0
20250122,191900,1632483170,17460,17460,17460,17460,0
20250122,191800,1632483170,17460,17460,17460,17460,1339
20250122,191700,1632483170,17460,17460,17460,17460,0
20250122,191600,1632483170,17460,17460,17460,17460,0
20250122,191500,1632483170,17460,17460,17460,17460,0
20250122,191400,1632483170,17460,17460,17460,17460,0
20250122,191300,1632483170,17460,17460,17460,17460,0
20250122,191200,1632483170,17460,17460,17460,17460,0
20250122,191100,1632483170,17460,17460,17460,17460,0
20250122,191000,1632483170,17460,17460,17460,17460,0
20250122,190900,1632483170,17460,17460,17460,17460,0
20250122,190800,1632483170,17460,17460,17460,17460,0
20250122,190700,1632483170,17460,17460,17460,17460,0
20250122,190600,1632483170,17460,17460,17460,17460,0
20250122,190500,1632483170,17460,17460,17460,17460,0
20250122,190400,1632483170,17460,17460,17460,17460,0
20250122,190300,1632483170,17460,17460,17460,17460,0
20250122,190200,1632483170,17460,17460,17460,17460,0
20250122,190100,1632483170,17460,17460,17460,17460,0
20250122,190000,1632483170,17460,17460,17460,17460,0
20250122,185900,1632483170,17460,17460,17460,17460,0
20250122,185800,1632483170,17460,17460,17460,17460,0
20250122,185700,1632483170,17460,17460,17460,17460,0
20250122,185600,1632483170,17460,17460,17460,17460,0
20250122,185500,1632483170,17460,17460,17460,17460,0
20250122,185400,1632483170,17460,17460,17460,17460,0
20250122,185300,1632483170,17460,17460,17460,17460,0
20250122,185200,1632483170,17460,17460,17460,17460,0
20250122,185100,1632483170,17460,17460,17460,17460,0
20250122,185000,1632483170,17460,17460,17460,17460,0
20250122,184900,1632483170,17460,17460,17460,17460,0
20250122,184800,1632483170,17460,17460,17460,17460,1339
20250122,184700,1632483170,17460,17460,17460,17460,0
20250122,184600,1632483170,17460,17460,17460,17460,0
20250122,184500,1632483170,17460,17460,17460,17460,0
20250122,184400,1632483170,17460,17460,17460,17460,0
20250122,184300,1632483170,17460,17460,17460,17460,0
20250122,184200,1632483170,17460,17460,17460,17460,0
20250122,184100,1632483170,17460,17460,17460,17460,0
20250122,184000,1632483170,17460,17460,17460,17460,0
20250122,183900,1632483170,17460,17460,17460,17460,0
20250122,183800,1632483170,17460,17460,17460,17460,0
20250122,183700,1632483170,17460,17460,17460,17460,0
20250122,183600,1632483170,17460,17460,17460,17460,0
20250122,183500,1632483170,17460,17460,17460,17460,0
20250122,183400,1632483170,17460,17460,17460,17460,0
20250122,183300,1632483170,17460,17460,17460,17460,0
20250122,183200,1632483170,17460,17460,17460,17460,0
20250122,183100,1632483170,17460,17460,17460,17460,0
20250122,183000,1632483170,17460,17460,17460,17460,0
20250122,182900,1632483170,17460,17460,17460,17460,0
20250122,182800,1632483170,17460,17460,17460,17460,0
20250122,182700,1632483170,17460,17460,17460,17460,0
20250122,182600,1632483170,17460,17460,17460,17460,0
20250122,182500,1632483170,17460,17460,17460,17460,0
20250122,182400,1632483170,17460,17460,17460,17460,0
20250122,182300,1632483170,17460,17460,17460,17460,0
20250122,182200,1632483170,17460,17460,17460,17460,0
20250122,182100,1632483170,17460,17460,17460,17460,0
20250122,182000,1632483170,17460,17460,17460,17460,0
20250122,181900,1632483170,17460,17460,17460,17460,0
20250122,181800,1632483170,17460,17460,17460,17460,1339
20250122,181700,1632483170,17460,17460,17460,17460,0
20250122,181600,1632483170,17460,17460,17460,17460,0
20250122,181500,1632483170,17460,17460,17460,17460,0
20250122,181400,1632483170,17460,17460,17460,17460,0
20250122,181300,1632483170,17460,17460,17460,17460,0
20250122,181200,1632483170,17460,17460,17460,17460,0
20250122,181100,1632483170,17460,17460,17460,17460,0
20250122,181000,1632483170,17460,17460,17460,17460,0
20250122,180900,1632483170,17460,17460,17460,17460,0
20250122,180800,1632483170,17460,17460,17460,17460,0
20250122,180700,1632483170,17460,17460,17460,17460,0
20250122,180600,1632483170,17460,17460,17460,17460,0
20250122,180500,1632483170,17460,17460,17460,17460,0
20250122,180400,1632483170,17460,17460,17460,17460,0
20250122,180300,1632483170,17460,17460,17460,17460,0
20250122,180200,1632483170,17460,17460,17460,17460,0
20250122,180100,1632483170,17460,17460,17460,17460,0
20250122,180000,1632483170,17460,17460,17460,17460,0
20250122,175900,1632483170,17460,17460,17460,17460,0
20250122,175800,1632483170,17460,17460,17460,17460,0
20250122,175700,1632483170,17460,17460,17460,17460,0
20250122,175600,1632483170,17460,17460,17460,17460,0
20250122,175500,1632483170,17460,17460,17460,17460,0
20250122,175400,1632483170,17460,17460,17460,17460,0
20250122,175300,1632483170,17460,17460,17460,17460,0
20250122,175200,1632483170,17460,17460,17460,17460,0
20250122,175100,1632483170,17460,17460,17460,17460,0
20250122,175000,1632483170,17460,17460,17460,17460,0
20250122,174900,1632483170,17460,17460,17460,17460,0
20250122,174800,1632483170,17460,17460,17460,17460,1339
20250122,174700,1632483170,17460,17460,17460,17460,0
20250122,174600,1632483170,17460,17460,17460,17460,0
20250122,174500,1632483170,17460,17460,17460,17460,0
20250122,174400,1632483170,17460,17460,17460,17460,0
20250122,174300,1632483170,17460,17460,17460,17460,0
20250122,174200,1632483170,17460,17460,17460,17460,0
20250122,174100,1632483170,17460,17460,17460,17460,0
20250122,174000,1632483170,17460,17460,17460,17460,0
20250122,173900,1632483170,17460,17460,17460,17460,0
20250122,173800,1632483170,17460,17460,17460,17460,0
20250122,173700,1632483170,17460,17460,17460,17460,0
20250122,173600,1632483170,17460,17460,17460,17460,0
20250122,173500,1632483170,17460,17460,17460,17460,0
20250122,173400,1632483170,17460,17460,17460,17460,0
20250122,173300,1632483170,17460,17460,17460,17460,0
20250122,173200,1632483170,17460,17460,17460,17460,0
20250122,173100,1632483170,17460,17460,17460,17460,0
20250122,173000,1632483170,17460,17460,17460,17460,0
20250122,172900,1632483170,17460,17460,17460,17460,0
20250122,172800,1632483170,17460,17460,17460,17460,0
20250122,172700,1632483170,17460,17460,17460,17460,0
20250122,172600,1632483170,17460,17460,17460,17460,0
20250122,172500,1632483170,17460,17460,17460,17460,0
20250122,172400,1632483170,17460,17460,17460,17460,0
20250122,172300,1632483170,17460,17460,17460,17460,0
20250122,172200,1632483170,17460,17460,17460,17460,0
20250122,172100,1632483170,17460,17460,17460,17460,0
20250122,172000,1632483170,17460,17460,17460,17460,0
20250122,171900,1632483170,17460,17460,17460,17460,0
20250122,171800,1632483170,17460,17460,17460,17460,1339
20250122,171700,1632483170,17460,17460,17460,17460,0
20250122,171600,1632483170,17460,17460,17460,17460,0
20250122,171500,1632483170,17460,17460,17460,17460,0
20250122,171400,1632483170,17460,17460,17460,17460,0
20250122,171300,1632483170,17460,17460,17460,17460,0
20250122,171200,1632483170,17460,17460,17460,17460,0
20250122,171100,1632483170,17460,17460,17460,17460,0
20250122,171000,1632483170,17460,17460,17460,17460,0
20250122,170900,1632483170,17460,17460,17460,17460,0
20250122,170800,1632483170,17460,17460,17460,17460,0
20250122,170700,1632483170,17460,17460,17460,17460,0
20250122,170600,1632483170,17460,17460,17460,17460,0
20250122,170500,1632483170,17460,17460,17460,17460,0
20250122,170400,1632483170,17460,17460,17460,17460,0
20250122,170300,1632483170,17460,17460,17460,17460,0
20250122,170200,1632483170,17460,17460,17460,17460,0
20250122,170100,1632483170,17460,17460,17460,17460,0
20250122,170000,1632483170,17460,17460,17460,17460,0
20250122,165900,1632483170,17460,17460,17460,17460,0
20250122,165800,1632483170,17460,17460,17460,17460,0
20250122,165700,1632483170,17460,17460,17460,17460,0
20250122,165600,1632483170,17460,17460,17460,17460,0
20250122,165500,1632483170,17460,17460,17460,17460,0
20250122,165400,1632483170,17460,17460,17460,17460,0
20250122,165300,1632483170,17460,17460,17460,17460,0
20250122,165200,1632483170,17460,17460,17460,17460,0
20250122,165100,1632483170,17460,17460,17460,17460,0
20250122,165000,1632483170,17460,17460,17460,17460,0
20250122,164900,1632483170,17460,17460,17460,17460,0
20250122,164800,1632483170,17460,17460,17460,17460,1339
20250122,164700,1632483170,17460,17460,17460,17460,0
20250122,164600,1632483170,17460,17460,17460,17460,0
20250122,164500,1632483170,17460,17460,17460,17460,0
20250122,164400,1632483170,17460,17460,17460,17460,0
20250122,164300,1632483170,17460,17460,17460,17460,0
20250122,164200,1632483170,17460,17460,17460,17460,0
20250122,164100,1632483170,17460,17460,17460,17460,0
20250122,164000,1632483170,17460,17460,17460,17460,0
20250122,163900,1632483170,17460,17460,17460,17460,0
20250122,163800,1632483170,17460,17460,17460,17460,0
20250122,163700,1632483170,17460,17460,17460,17460,0
20250122,163600,1632483170,17460,17460,17460,17460,0
20250122,163500,1632483170,17460,17460,17460,17460,0
20250122,163400,1632483170,17460,17460,17460,17460,0
20250122,163300,1632483170,17460,17460,17460,17460,0
20250122,163200,1632483170,17460,17460,17460,17460,0
20250122,163100,1632483170,17460,17460,17460,17460,0
20250122,163000,1632483170,17460,17460,17460,17460,0
20250122,162900,1632483170,17460,17460,17460,17460,0
20250122,162800,1632483170,17460,17460,17460,17460,0
20250122,162700,1632483170,17460,17460,17460,17460,0
20250122,162600,1632483170,17460,17460,17460,17460,0
20250122,162500,1632483170,17460,17460,17460,17460,0
20250122,162400,1632483170,17460,17460,17460,17460,0
20250122,162300,1632483170,17460,17460,17460,17460,0
20250122,162200,1632483170,17460,17460,17460,17460,0
20250122,162100,1632483170,17460,17460,17460,17460,0
20250122,162000,1632483170,17460,17460,17460,17460,0
20250122,161900,1632483170,17460,17460,17460,17460,0
20250122,161800,1632483170,17460,17460,17460,17460,1339
20250122,161700,1632483170,17460,17460,17460,17460,0
20250122,161600,1632483170,17460,17460,17460,17460,0
20250122,161500,1632483170,17460,17460,17460,17460,0
20250122,161400,1632483170,17460,17460,17460,17460,0
20250122,161300,1632483170,17460,17460,17460,17460,0
20250122,161200,1632483170,17460,17460,17460,17460,0
20250122,161100,1632483170,17460,17460,17460,17460,0
20250122,161000,1632483170,17460,17460,17460,17460,0
20250122,160900,1632483170,17460,17460,17460,17460,0
20250122,160800,1632483170,17460,17460,17460,17460,0
20250122,160700,1632483170,17460,17460,17460,17460,0
20250122,160600,1632483170,17460,17460,17460,17460,0
20250122,160500,1632483170,17460,17460,17460,17460,0
20250122,160400,1632483170,17460,17460,17460,17460,0
20250122,160300,1632483170,17460,17460,17460,17460,0
20250122,160200,1632483170,17460,17460,17460,17460,0
20250122,160100,1632483170,17460,17460,17460,17460,0
20250122,160000,1632483170,17460,17460,17460,17460,0
20250122,155900,1632483170,17460,17460,17460,17460,0
20250122,155800,1632483170,17460,17460,17460,17460,0
20250122,155700,1632483170,17460,17460,17460,17460,0
20250122,155600,1632483170,17460,17460,17460,17460,0
20250122,155500,1632483170,17460,17460,17460,17460,0
20250122,155400,1632483170,17460,17460,17460,17460,0
20250122,155300,1632483170,17460,17460,17460,17460,0
20250122,155200,1632483170,17460,17460,17460,17460,0
20250122,155100,1632483170,17460,17460,17460,17460,0
20250122,155000,1632483170,17460,17460,17460,17460,0
20250122,154900,1632483170,17460,17460,17460,17460,0
20250122,154800,1632483170,17460,17460,17460,17460,1339
20250122,154700,1632483170,17460,17460,17460,17460,0
20250122,154600,1632483170,17460,17460,17460,17460,0
20250122,154500,1632483170,17460,17460,17460,17460,0
20250122,154400,1632483170,17460,17460,17460,17460,0
20250122,154300,1632483170,17460,17460,17460,17460,0
20250122,154200,1632483170,17460,17460,17460,17460,0
20250122,154100,1632483170,17460,17460,17460,17460,0
20250122,154000,1632483170,17460,17460,17460,17460,0
20250122,153900,1632483170,17460,17460,17460,17460,0
20250122,153800,1632483170,17460,17460,17460,17460,0
20250122,153700,1632483170,17460,17460,17460,17460,0
20250122,153600,1632483170,17460,17460,17460,17460,0
20250122,153500,1632483170,17460,17460,17460,17460,0
20250122,153400,1632483170,17460,17460,17460,17460,0
20250122,153300,1632483170,17460,17460,17460,17460,0
20250122,153200,1632483170,17460,17460,17460,17460,0
20250122,153100,1632483170,17460,17460,17460,17460,0
20250122,153000,1632483170,17460,17460,17460,17460,1339
20250122,152900,1609104230,17400,17400,17400,17400,0
20250122,152800,1609104230,17400,17400,17400,17400,0
20250122,152700,1609104230,17400,17400,17400,17400,0
20250122,152600,1609104230,17400,17400,17400,17400,0
20250122,152500,1609104230,17400,17400,17400,17400,0
20250122,152400,1609104230,17400,17400,17400,17400,0
20250122,152300,1609104230,17400,17400,17400,17400,0
20250122,152200,1609104230,17400,17400,17400,17400,0
20250122,152100,1609104230,17400,17400,17400,17400,0
20250122,152000,1609104230,17400,17400,17400,17400,0
20250122,151900,1609104230,17400,17400,17460,17400,275
20250122,151800,1604312100,17400,17420,17430,17400,1038
20250122,151700,1586245230,17480,17450,17480,17410,1352
20250122,151600,1562677890,17480,17420,17480,17420,65
20250122,151500,1561544820,17440,17410,17440,17410,767
20250122,151400,1548181810,17410,17420,17420,17410,16
20250122,151300,1547903110,17420,17420,17420,17420,110
20250122,151200,1545986910,17410,17420,17420,17410,128
20250122,151100,1543758350,17420,17430,17430,17420,779
20250122,151000,1530188100,17430,17420,17430,17420,181
20250122,150900,1527033280,17420,17430,17430,17420,54
20250122,150800,1526092470,17430,17440,17440,17430,73
20250122,150700,1524819790,17430,17430,17430,17420,116
20250122,150600,1522798110,17420,17420,17420,17420,55
20250122,150500,1521840010,17420,17430,17430,17410,613
20250122,150400,1511161400,17440,17450,17450,17430,532
20250122,150300,1501884810,17460,17460,17460,17460,17
20250122,150200,1501587990,17460,17460,17460,17450,330
20250122,150100,1495829380,17450,17470,17470,17450,341
20250122,150000,1489876860,17480,17460,17480,17460,46
20250122,145900,1489073640,17460,17460,17460,17460,10
20250122,145800,1488899040,17450,17470,17470,17450,916
20250122,145700,1472910630,17480,17460,17480,17460,105
20250122,145600,1471077310,17460,17480,17480,17460,109
20250122,145500,1469174130,17460,17480,17480,17460,418
20250122,145400,1461872830,17480,17490,17490,17480,198
20250122,145300,1458410650,17490,17480,17500,17480,48
20250122,145200,1457571530,17490,17490,17490,17490,574
20250122,145100,1447532270,17490,17500,17500,17490,48
20250122,145000,1446692700,17500,17510,17510,17500,73
20250122,144900,1445414950,17510,17510,17510,17510,110
20250122,144800,1443488850,17500,17510,17510,17500,10
20250122,144700,1443313780,17510,17510,17510,17500,1752
20250122,144600,1412653060,17500,17520,17520,17500,215
20250122,144500,1408888670,17520,17510,17520,17510,56
20250122,144400,1407908060,17520,17520,17520,17520,38
20250122,144300,1407242300,17520,17530,17530,17520,111
20250122,144200,1405297480,17530,17520,17530,17520,51
20250122,144100,1404403860,17520,17530,17530,17520,118
20250122,144000,1402336330,17530,17530,17530,17520,197
20250122,143900,1398884300,17530,17550,17550,17530,274
20250122,143800,1394078840,17540,17530,17540,17530,7
20250122,143700,1393956120,17530,17580,17580,17520,100
20250122,143600,1392203340,17530,17530,17530,17530,41
20250122,143500,1391484610,17600,17600,17600,17530,45
20250122,143400,1390695620,17520,17520,17520,17520,58
20250122,143300,1389679460,17600,17530,17600,17530,165
20250122,143200,1386786940,17530,17530,17530,17530,42
20250122,143100,1386050680,17600,17540,17600,17530,461
20250122,143000,1377965190,17550,17550,17550,17550,1
20250122,142900,1377947640,17550,17560,17560,17550,41
20250122,142800,1377228030,17560,17550,17560,17550,101
20250122,142700,1375455470,17560,17550,17560,17550,11
20250122,142600,1375262410,17560,17560,17600,17560,172
20250122,142500,1372242050,17560,17570,17570,17560,2036
20250122,142400,1336489210,17590,17580,17590,17580,43
20250122,142300,1335733260,17580,17580,17580,17580,32
20250122,142200,1335170700,17580,17570,17580,17560,105
20250122,142100,1333326330,17560,17590,17590,17560,699
20250122,142000,1321040740,17590,17600,17600,17590,291
20250122,141900,1315919600,17610,17600,17610,17600,66
20250122,141800,1314757920,17600,17600,17600,17600,42
20250122,141700,1314018720,17600,17600,17610,17600,66
20250122,141600,1312857020,17600,17600,17600,17600,59
20250122,141500,1311818620,17600,17610,17610,17600,43
20250122,141400,1311061810,17610,17610,17660,17600,99
20250122,141300,1309318780,17590,17610,17610,17590,344
20250122,141200,1303264490,17670,17670,17670,17640,4
20250122,141100,1303193870,17640,17640,17670,17640,50
20250122,141000,1302311840,17620,17620,17620,17620,143
20250122,140900,1299792180,17630,17630,17630,17630,2
20250122,140800,1299756920,17620,17630,17630,17620,164
20250122,140700,1296866030,17630,17630,17630,17630,103
20250122,140600,1295050140,17630,17630,17630,17630,41
20250122,140500,1294327310,17630,17630,17630,17630,0
20250122,140400,1294327310,17630,17670,17670,17630,44
20250122,140300,1293551550,17670,17640,17670,17630,100
20250122,140200,1291788000,17630,17630,17630,17630,1
20250122,140100,1291770370,17630,17630,17630,17630,42
20250122,140000,1291029910,17630,17630,17630,17630,42
20250122,135900,1290289450,17620,17620,17620,17620,52
20250122,135800,1289373210,17620,17670,17670,17620,2
20250122,135700,1289337920,17620,17620,17620,17620,41
20250122,135600,1288615500,17620,17620,17620,17620,43
20250122,135500,1287857840,17650,17620,17650,17600,97
20250122,135400,1286149340,17620,17620,17620,17620,20
20250122,135300,1285796940,17610,17640,17640,17610,286
20250122,135200,1280760040,17610,17610,17610,17610,42
20250122,135100,1280020420,17610,17610,17610,17610,0
20250122,135000,1280020420,17610,17610,17610,17610,52
20250122,134900,1279104700,17630,17640,17640,17610,52
20250122,134800,1278188690,17610,17630,17640,17610,92
20250122,134700,1276566880,17640,17640,17640,17640,1
20250122,134600,1276549240,17640,17650,17650,17640,9
20250122,134500,1276390400,17650,17670,17670,17640,33
20250122,134400,1275807940,17680,17680,17680,17670,3
20250122,134300,1275754910,17710,17680,17710,17680,77
20250122,134200,1274393520,17680,17680,17710,17680,12
20250122,134100,1274181330,17670,17670,17670,17670,43
20250122,134000,1273421520,17670,17670,17670,17670,43
20250122,133900,1272661710,17670,17670,17670,17670,153
20250122,133800,1269958200,17600,17600,17600,17600,42
20250122,133700,1269219000,17600,17600,17600,17600,143
20250122,133600,1266702200,17600,17600,17600,17600,0
20250122,133500,1266702200,17600,17600,17600,17600,41
20250122,133400,1265980600,17670,17600,17670,17600,44
20250122,133300,1265206130,17600,17600,17600,17600,2
20250122,133200,1265170930,17600,17600,17600,17600,41
20250122,133100,1264449330,17600,17600,17600,17600,42
20250122,133000,1263710130,17610,17610,17610,17610,110
20250122,132900,1261773030,17670,17670,17670,17660,5
20250122,132800,1261684710,17600,17610,17630,17600,93
20250122,132700,1260047330,17600,17600,17600,17600,48
20250122,132600,1259202530,17610,17610,17610,17610,50
20250122,132500,1258322030,17610,17610,17610,17610,1
20250122,132400,1258304420,17610,17610,17610,17600,239
20250122,132300,1254096040,17620,17620,17620,17620,112
20250122,132200,1252122600,17620,17620,17620,17620,27
20250122,132100,1251646860,17620,17620,17620,17620,42
20250122,132000,1250906820,17630,17630,17630,17630,42
20250122,131900,1250166360,17620,17620,17620,17620,41
20250122,131800,1249443940,17620,17620,17620,17620,0
20250122,131700,1249443940,17620,17620,17620,17620,43
20250122,131600,1248686280,17680,17630,17680,17630,49
20250122,131500,1247822010,17630,17630,17630,17630,7
20250122,131400,1247698600,17630,17640,17640,17630,47
20250122,131300,1246869980,17630,17630,17630,17630,42
20250122,131200,1246129520,17620,17620,17620,17620,56
20250122,131100,1245142800,17620,17680,17680,17620,27
20250122,131000,1244666980,17620,17620,17620,17620,42
20250122,130900,1243926940,17620,17620,17620,17620,56
20250122,130800,1242940220,17680,17680,17680,17680,7
20250122,130700,1242816460,17680,17680,17680,17680,1
20250122,130600,1242798780,17680,17760,17760,17630,53
20250122,130500,1241861780,17680,17710,17710,17680,46
20250122,130400,1241048380,17750,17600,17770,17600,1582
20250122,130300,1212996400,17600,17600,17600,17570,134
20250122,130200,1210641020,17600,17680,17680,17600,46
20250122,130100,1209831020,17610,17610,17610,17610,41
20250122,130000,1209109010,17610,17610,17610,17610,0
20250122,125900,1209109010,17610,17610,17610,17600,90
20250122,125800,1207524900,17630,17630,17630,17630,0
20250122,125700,1207524900,17630,17690,17690,17600,257
20250122,125600,1202994740,17700,17700,17700,17700,81
20250122,125500,1201561040,17700,17700,17700,17700,0
20250122,125400,1201561040,17700,17700,17700,17700,0
20250122,125300,1201561040,17700,17700,17700,17700,6
20250122,125200,1201454840,17700,17700,17700,17700,0
20250122,125100,1201454840,17700,17700,17700,17700,0
20250122,125000,1201454840,17700,17700,17700,17700,0
20250122,124900,1201454840,17700,17700,17700,17700,3
20250122,124800,1201401740,17700,17700,17700,17700,130
20250122,124700,1199100740,17700,17700,17700,17700,1
20250122,124600,1199083040,17700,17700,17700,17700,62
20250122,124500,1197985640,17700,17700,17700,17700,458
20250122,124400,1189879040,17700,17650,17700,17640,336
20250122,124300,1183951040,17640,17610,17640,17610,230
20250122,124200,1179900680,17640,17640,17640,17620,207
20250122,124100,1176252000,17640,17640,17640,17640,16
20250122,124000,1175969760,17610,17660,17680,17610,260
20250122,123900,1171388580,17620,17650,17660,17620,201
20250122,123800,1167842720,17650,17650,17650,17650,2
20250122,123700,1167807420,17650,17650,17650,17650,2
20250122,123600,1167772120,17700,17700,17700,17700,0
20250122,123500,1167772120,17700,17700,17700,17700,20
20250122,123400,1167418120,17700,17700,17700,17700,5
20250122,123300,1167329620,17700,17700,17700,17700,1
20250122,123200,1167311920,17630,17630,17630,17630,189
20250122,123100,1163979850,17630,17650,17650,17630,76
20250122,123000,1162639170,17630,17630,17650,17630,78
20250122,122900,1161263980,17600,17610,17610,17600,43
20250122,122800,1160507160,17590,17660,17660,17580,2748
20250122,122700,1112153800,17660,17660,17660,17660,11
20250122,122600,1111959540,17660,17660,17660,17660,0
20250122,122500,1111959540,17660,17660,17660,17660,116
20250122,122400,1109910980,17650,17650,17650,17650,1
20250122,122300,1109893330,17650,17650,17650,17650,10
20250122,122200,1109716830,17650,17660,17660,17650,2
20250122,122100,1109681520,17660,17660,17660,17660,0
20250122,122000,1109681520,17660,17650,17660,17650,12
20250122,121900,1109469700,17650,17660,17660,17650,58
20250122,121800,1108445500,17680,17690,17690,17680,143
20250122,121700,1105916740,17700,17700,17700,17700,10
20250122,121600,1105739740,17700,17700,17700,17700,0
20250122,121500,1105739740,17700,17700,17700,17700,0
20250122,121400,1105739740,17700,17700,17700,17700,15
20250122,121300,1105474240,17700,17730,17730,17700,7
20250122,121200,1105350310,17730,17730,17730,17730,0
20250122,121100,1105350310,17730,17730,17730,17730,0
20250122,121000,1105350310,17730,17720,17730,17720,5
20250122,120900,1105261700,17690,17690,17690,17690,0
20250122,120800,1105261700,17690,17700,17700,17690,131
20250122,120700,1102944190,17690,17690,17690,17690,0
20250122,120600,1102944190,17690,17690,17690,17690,0
20250122,120500,1102944190,17690,17690,17690,17690,1
20250122,120400,1102926500,17680,17680,17680,17680,0
20250122,120300,1102926500,17680,17680,17680,17680,0
20250122,120200,1102926500,17680,17680,17680,17680,0
20250122,120100,1102926500,17680,17680,17680,17680,0
20250122,120000,1102926500,17680,17680,17680,17680,0
20250122,115900,1102926500,17680,17680,17680,17680,0
20250122,115800,1102926500,17680,17680,17680,17680,1
20250122,115700,1102908820,17680,17650,17680,17650,35
20250122,115600,1102290950,17610,17680,17680,17600,950
20250122,115500,1085537750,17680,17710,17710,17680,223
20250122,115400,1081593130,17720,17730,17730,17720,42
20250122,115300,1080848770,17730,17730,17730,17730,0
20250122,115200,1080848770,17730,17730,17730,17730,0
20250122,115100,1080848770,17730,17730,17730,17730,3
20250122,115000,1080795580,17730,17730,17730,17730,0
20250122,114900,1080795580,17730,17730,17730,17730,3
20250122,114800,1080742390,17700,17720,17720,17700,420
20250122,114700,1073303600,17760,17760,17760,17760,6
20250122,114600,1073197040,17760,17760,17760,17760,0
20250122,114500,1073197040,17760,17750,17760,17750,267
20250122,114400,1068457780,17720,17720,17750,17720,7
20250122,114300,1068333710,17720,17720,17720,17720,0
20250122,114200,1068333710,17720,17720,17720,17720,11
20250122,114100,1068138790,17710,17710,17710,17710,3
20250122,114000,1068085660,17710,17710,17710,17710,2
20250122,113900,1068050240,17710,17710,17710,17710,0
20250122,113800,1068050240,17710,17710,17710,17710,9
20250122,113700,1067890850,17710,17710,17710,17710,1
20250122,113600,1067873140,17710,17710,17710,17710,0
20250122,113500,1067873140,17710,17710,17710,17710,0
20250122,113400,1067873140,17710,17710,17710,17710,0
20250122,113300,1067873140,17710,17700,17790,17700,1017
20250122,113200,1049808230,17700,17720,17720,17700,419
20250122,113100,1042389180,17720,17720,17720,17720,29
20250122,113000,1041875300,17770,17770,17770,17770,100
20250122,112900,1040098300,17770,17770,17770,17770,1
20250122,112800,1040080530,17790,17740,17790,17740,20
20250122,112700,1039725680,17740,17740,17740,17740,2
20250122,112600,1039690200,17800,17800,17800,17800,0
20250122,112500,1039690200,17800,17800,17800,17800,0
20250122,112400,1039690200,17800,17800,17800,17800,316
20250122,112300,1034065400,17800,17840,17840,17800,22
20250122,112200,1033672960,17840,17840,17840,17840,0
20250122,112100,1033672960,17840,17710,17850,17710,811
20250122,112000,1019243630,17710,17740,17740,17700,801
20250122,111900,1005059740,17750,17750,17750,17750,1
20250122,111800,1005041990,17750,17750,17750,17750,0
20250122,111700,1005041990,17750,17750,17750,17750,11
20250122,111600,1004846740,17750,17750,17750,17750,0
20250122,111500,1004846740,17750,17750,17750,17750,0
20250122,111400,1004846740,17750,17750,17750,17750,9
20250122,111300,1004686990,17750,17750,17750,17750,19
20250122,111200,1004349740,17710,17710,17710,17710,1
20250122,111100,1004332030,17710,17750,17750,17710,266
20250122,111000,999618300,17750,17750,17750,17750,1
20250122,110900,999600550,17750,17760,17760,17750,37
20250122,110800,998943440,17710,17710,17710,17710,1
20250122,110700,998925730,17710,17700,17710,17700,16
20250122,110600,998642520,17700,17700,17700,17700,0
20250122,110500,998642520,17700,17700,17700,17700,0
20250122,110400,998642520,17700,17700,17700,17700,1
20250122,110300,998624820,17790,17790,17790,17790,0
20250122,110200,998624820,17790,17740,17800,17740,14
20250122,110100,998375970,17670,17710,17710,17670,2
20250122,110000,998340590,17710,17710,17710,17710,48
20250122,105900,997490510,17660,17710,17710,17660,55
20250122,105800,996516510,17710,17720,17720,17710,10
20250122,105700,996339400,17750,17780,17780,17750,150
20250122,105600,993676750,17760,17780,17780,17760,123
20250122,105500,991491570,17800,17800,17800,17800,57
20250122,105400,990476970,17810,17810,17810,17810,3
20250122,105300,990423540,17810,17780,17810,17780,6
20250122,105200,990316740,17800,17780,17800,17780,139
20250122,105100,987843820,17780,17780,17780,17780,0
20250122,105000,987843820,17780,17780,17780,17780,1
20250122,104900,987826040,17780,17750,17780,17750,30
20250122,104800,987293390,17750,17750,17750,17750,2
20250122,104700,987257890,17790,17790,17790,17790,1
20250122,104600,987240100,17820,17820,17820,17820,0
20250122,104500,987240100,17820,17710,17910,17630,1028
20250122,104400,968966820,17710,17730,17730,17710,383
20250122,104300,962181680,17730,17790,17790,17730,202
20250122,104200,958598390,17800,17820,17820,17800,434
20250122,104100,950867820,17820,17820,17820,17820,20
20250122,104000,950511420,17820,17840,17840,17820,218
20250122,103900,946624570,17870,17870,17870,17860,8
20250122,103800,946481620,17830,17890,17890,17830,401
20250122,103700,939330050,17850,17850,17850,17850,101
20250122,103600,937527200,17880,17860,17880,17850,161
20250122,103500,934651000,17860,17880,17880,17850,24
20250122,103400,934222550,17850,17850,17850,17850,3
20250122,103300,934169000,17850,17850,17850,17850,36
20250122,103200,933526400,17890,17890,17890,17890,10
20250122,103100,933347500,17890,17900,17900,17890,86
20250122,103000,931808570,17900,17910,17920,17900,338
20250122,102900,925756180,17910,17830,17910,17830,1105
20250122,102800,905998220,17820,17820,17820,17810,197
20250122,102700,902488180,17820,17820,17850,17820,21
20250122,102600,902113930,17870,17850,17870,17820,312
20250122,102500,896545690,17880,17820,17880,17820,835
20250122,102400,881638690,17810,17770,17810,17770,228
20250122,102300,877581960,17740,17760,17760,17740,71
20250122,102200,876321530,17750,17770,17770,17750,10
20250122,102100,876143860,17770,17780,17780,17770,83
20250122,102000,874668130,17780,17790,17790,17780,34
20250122,101900,874063460,17790,17800,17820,17790,967
20250122,101800,856850200,17800,17780,17800,17780,661
20250122,101700,845094510,17770,17770,17770,17770,210
20250122,101600,841362810,17750,17740,17760,17740,634
20250122,101500,830111590,17730,17730,17730,17730,562
20250122,101400,820147330,17730,17730,17730,17730,1
20250122,101300,820129600,17730,17700,17730,17700,16
20250122,101200,819845950,17700,17700,17700,17700,116
20250122,101100,817792750,17700,17680,17700,17680,24
20250122,101000,817368150,17700,17700,17700,17700,5
20250122,100900,817279650,17680,17690,17690,17680,144
20250122,100800,814732870,17680,17660,17680,17660,40
20250122,100700,814026270,17700,17700,17700,17700,1
20250122,100600,814008570,17650,17650,17650,17640,263
20250122,100500,809367720,17670,17670,17710,17670,62
20250122,100400,808272140,17680,17730,17730,17680,368
20250122,100300,801759160,17730,17670,17760,17670,90
20250122,100200,800162560,17650,17650,17650,17650,10
20250122,100100,799986060,17670,17640,17680,17630,495
20250122,100000,791243770,17640,17750,17800,17640,1601
20250122,095900,762945380,17740,17700,17750,17700,139
20250122,095800,760484610,17680,17620,17680,17620,349
20250122,095700,754314750,17680,17630,17680,17630,204
20250122,095600,750710490,17600,17580,17600,17580,560
20250122,095500,740855250,17560,17550,17590,17550,188
20250122,095400,737551720,17550,17530,17550,17530,6
20250122,095300,737446480,17510,17510,17510,17510,0
20250122,095200,737446480,17510,17510,17510,17510,10
20250122,095100,737271380,17470,17470,17470,17470,0
20250122,095000,737271380,17470,17510,17510,17470,1385
20250122,094900,713041400,17510,17510,17510,17510,1
20250122,094800,713023890,17470,17490,17500,17470,310
20250122,094700,707599790,17560,17500,17560,17480,1211
20250122,094600,686378920,17490,17560,17560,17490,228
20250122,094500,682378740,17560,17560,17570,17560,32
20250122,094400,681816680,17570,17470,17570,17470,334
20250122,094300,675954700,17470,17500,17540,17460,168
20250122,094200,673018490,17530,17500,17530,17500,882
20250122,094100,657583460,17450,17460,17480,17450,192
20250122,094000,654232010,17450,17430,17450,17410,590
20250122,093900,643956160,17440,17470,17470,17430,1687
20250122,093800,614499190,17470,17470,17470,17470,0
20250122,093700,614499190,17470,17490,17500,17470,1346
20250122,093600,590981310,17470,17490,17490,17470,319
20250122,093500,585407810,17500,17470,17500,17470,164
20250122,093400,582539700,17470,17480,17500,17470,501
20250122,093300,573785400,17470,17480,17480,17470,1303
20250122,093200,551021040,17530,17500,17530,17500,3
20250122,093100,550968480,17560,17510,17570,17510,8
20250122,093000,550828240,17470,17520,17570,17470,1059
20250122,092900,532322900,17520,17490,17520,17470,498
20250122,092800,523615940,17520,17520,17520,17520,2
20250122,092700,523580900,17480,17480,17520,17470,5543
20250122,092600,426742390,17470,17510,17510,17470,1262
20250122,092500,404687680,17480,17560,17560,17480,790
20250122,092400,390865160,17570,17590,17590,17570,3
20250122,092300,390812420,17590,17640,17640,17570,291
20250122,092200,385691510,17570,17570,17570,17570,0
20250122,092100,385691510,17570,17580,17580,17570,28
20250122,092000,385199440,17630,17640,17640,17630,105
20250122,091900,383347290,17640,17670,17670,17640,13
20250122,091800,383117720,17590,17600,17650,17590,1183
20250122,091700,362253960,17520,17500,17590,17500,294
20250122,091600,357097860,17500,17530,17640,17470,1672
20250122,091500,327818240,17500,17520,17520,17500,28
20250122,091400,327328140,17500,17610,17640,17470,10199
20250122,091300,149031780,17640,17620,17640,17620,42
20250122,091200,148290980,17600,17560,17600,17560,225
20250122,091100,144339330,17500,17560,17560,17500,31
20250122,091000,143796700,17560,17520,17560,17470,606
20250122,090900,133187420,17580,17510,17580,17500,168
20250122,090800,130239540,17500,17450,17500,17450,594
20250122,090700,119870040,17450,17500,17500,17450,128
20250122,090600,117636340,17500,17500,17500,17450,1469
20250122,090500,91998730,17470,17520,17580,17470,1506
20250122,090400,65657270,17570,17510,17580,17500,913
20250122,090300,49674420,17580,17580,17580,17500,1143
20250122,090200,29624240,17590,17660,17680,17590,176
20250122,090100,26522690,17600,17600,17600,17600,150
20250122,090000,23882690,17600,17540,17600,17540,1357