KissMeData/187660/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,203500,4744598485,2580,2580,2580,2580,37911
20250122,203400,4744598485,2580,2580,2580,2580,0
20250122,203300,4744598485,2580,2580,2580,2580,0
20250122,203200,4744598485,2580,2580,2580,2580,0
20250122,203100,4744598485,2580,2580,2580,2580,0
20250122,203000,4744598485,2580,2580,2580,2580,0
20250122,202900,4744598485,2580,2580,2580,2580,0
20250122,202800,4744598485,2580,2580,2580,2580,0
20250122,202700,4744598485,2580,2580,2580,2580,0
20250122,202600,4744598485,2580,2580,2580,2580,0
20250122,202500,4744598485,2580,2580,2580,2580,0
20250122,202400,4744598485,2580,2580,2580,2580,0
20250122,202300,4744598485,2580,2580,2580,2580,0
20250122,202200,4744598485,2580,2580,2580,2580,0
20250122,202100,4744598485,2580,2580,2580,2580,0
20250122,202000,4744598485,2580,2580,2580,2580,0
20250122,201900,4744598485,2580,2580,2580,2580,0
20250122,201800,4744598485,2580,2580,2580,2580,0
20250122,201700,4744598485,2580,2580,2580,2580,0
20250122,201600,4744598485,2580,2580,2580,2580,0
20250122,201500,4744598485,2580,2580,2580,2580,0
20250122,201400,4744598485,2580,2580,2580,2580,0
20250122,201300,4744598485,2580,2580,2580,2580,0
20250122,201200,4744598485,2580,2580,2580,2580,0
20250122,201100,4744598485,2580,2580,2580,2580,0
20250122,201000,4744598485,2580,2580,2580,2580,0
20250122,200900,4744598485,2580,2580,2580,2580,0
20250122,200800,4744598485,2580,2580,2580,2580,0
20250122,200700,4744598485,2580,2580,2580,2580,0
20250122,200600,4744598485,2580,2580,2580,2580,0
20250122,200500,4744598485,2580,2580,2580,2580,37911
20250122,200400,4744598485,2580,2580,2580,2580,0
20250122,200300,4744598485,2580,2580,2580,2580,0
20250122,200200,4744598485,2580,2580,2580,2580,0
20250122,200100,4744598485,2580,2580,2580,2580,0
20250122,200000,4744598485,2580,2580,2580,2580,0
20250122,195900,4744598485,2580,2580,2580,2580,0
20250122,195800,4744598485,2580,2580,2580,2580,0
20250122,195700,4744598485,2580,2580,2580,2580,0
20250122,195600,4744598485,2580,2580,2580,2580,0
20250122,195500,4744598485,2580,2580,2580,2580,0
20250122,195400,4744598485,2580,2580,2580,2580,0
20250122,195300,4744598485,2580,2580,2580,2580,0
20250122,195200,4744598485,2580,2580,2580,2580,0
20250122,195100,4744598485,2580,2580,2580,2580,0
20250122,195000,4744598485,2580,2580,2580,2580,0
20250122,194900,4744598485,2580,2580,2580,2580,0
20250122,194800,4744598485,2580,2580,2580,2580,0
20250122,194700,4744598485,2580,2580,2580,2580,0
20250122,194600,4744598485,2580,2580,2580,2580,0
20250122,194500,4744598485,2580,2580,2580,2580,0
20250122,194400,4744598485,2580,2580,2580,2580,0
20250122,194300,4744598485,2580,2580,2580,2580,0
20250122,194200,4744598485,2580,2580,2580,2580,0
20250122,194100,4744598485,2580,2580,2580,2580,0
20250122,194000,4744598485,2580,2580,2580,2580,0
20250122,193900,4744598485,2580,2580,2580,2580,0
20250122,193800,4744598485,2580,2580,2580,2580,0
20250122,193700,4744598485,2580,2580,2580,2580,0
20250122,193600,4744598485,2580,2580,2580,2580,0
20250122,193500,4744598485,2580,2580,2580,2580,37911
20250122,193400,4744598485,2580,2580,2580,2580,0
20250122,193300,4744598485,2580,2580,2580,2580,0
20250122,193200,4744598485,2580,2580,2580,2580,0
20250122,193100,4744598485,2580,2580,2580,2580,0
20250122,193000,4744598485,2580,2580,2580,2580,0
20250122,192900,4744598485,2580,2580,2580,2580,0
20250122,192800,4744598485,2580,2580,2580,2580,0
20250122,192700,4744598485,2580,2580,2580,2580,0
20250122,192600,4744598485,2580,2580,2580,2580,0
20250122,192500,4744598485,2580,2580,2580,2580,0
20250122,192400,4744598485,2580,2580,2580,2580,0
20250122,192300,4744598485,2580,2580,2580,2580,0
20250122,192200,4744598485,2580,2580,2580,2580,0
20250122,192100,4744598485,2580,2580,2580,2580,0
20250122,192000,4744598485,2580,2580,2580,2580,0
20250122,191900,4744598485,2580,2580,2580,2580,0
20250122,191800,4744598485,2580,2580,2580,2580,0
20250122,191700,4744598485,2580,2580,2580,2580,0
20250122,191600,4744598485,2580,2580,2580,2580,0
20250122,191500,4744598485,2580,2580,2580,2580,0
20250122,191400,4744598485,2580,2580,2580,2580,0
20250122,191300,4744598485,2580,2580,2580,2580,0
20250122,191200,4744598485,2580,2580,2580,2580,0
20250122,191100,4744598485,2580,2580,2580,2580,0
20250122,191000,4744598485,2580,2580,2580,2580,0
20250122,190900,4744598485,2580,2580,2580,2580,0
20250122,190800,4744598485,2580,2580,2580,2580,0
20250122,190700,4744598485,2580,2580,2580,2580,0
20250122,190600,4744598485,2580,2580,2580,2580,0
20250122,190500,4744598485,2580,2580,2580,2580,37911
20250122,190400,4744598485,2580,2580,2580,2580,0
20250122,190300,4744598485,2580,2580,2580,2580,0
20250122,190200,4744598485,2580,2580,2580,2580,0
20250122,190100,4744598485,2580,2580,2580,2580,0
20250122,190000,4744598485,2580,2580,2580,2580,0
20250122,185900,4744598485,2580,2580,2580,2580,0
20250122,185800,4744598485,2580,2580,2580,2580,0
20250122,185700,4744598485,2580,2580,2580,2580,0
20250122,185600,4744598485,2580,2580,2580,2580,0
20250122,185500,4744598485,2580,2580,2580,2580,0
20250122,185400,4744598485,2580,2580,2580,2580,0
20250122,185300,4744598485,2580,2580,2580,2580,0
20250122,185200,4744598485,2580,2580,2580,2580,0
20250122,185100,4744598485,2580,2580,2580,2580,0
20250122,185000,4744598485,2580,2580,2580,2580,0
20250122,184900,4744598485,2580,2580,2580,2580,0
20250122,184800,4744598485,2580,2580,2580,2580,0
20250122,184700,4744598485,2580,2580,2580,2580,0
20250122,184600,4744598485,2580,2580,2580,2580,0
20250122,184500,4744598485,2580,2580,2580,2580,0
20250122,184400,4744598485,2580,2580,2580,2580,0
20250122,184300,4744598485,2580,2580,2580,2580,0
20250122,184200,4744598485,2580,2580,2580,2580,0
20250122,184100,4744598485,2580,2580,2580,2580,0
20250122,184000,4744598485,2580,2580,2580,2580,0
20250122,183900,4744598485,2580,2580,2580,2580,0
20250122,183800,4744598485,2580,2580,2580,2580,0
20250122,183700,4744598485,2580,2580,2580,2580,0
20250122,183600,4744598485,2580,2580,2580,2580,0
20250122,183500,4744598485,2580,2580,2580,2580,37911
20250122,183400,4744598485,2580,2580,2580,2580,0
20250122,183300,4744598485,2580,2580,2580,2580,0
20250122,183200,4744598485,2580,2580,2580,2580,0
20250122,183100,4744598485,2580,2580,2580,2580,0
20250122,183000,4744598485,2580,2580,2580,2580,0
20250122,182900,4744598485,2580,2580,2580,2580,0
20250122,182800,4744598485,2580,2580,2580,2580,0
20250122,182700,4744598485,2580,2580,2580,2580,0
20250122,182600,4744598485,2580,2580,2580,2580,0
20250122,182500,4744598485,2580,2580,2580,2580,0
20250122,182400,4744598485,2580,2580,2580,2580,0
20250122,182300,4744598485,2580,2580,2580,2580,0
20250122,182200,4744598485,2580,2580,2580,2580,0
20250122,182100,4744598485,2580,2580,2580,2580,0
20250122,182000,4744598485,2580,2580,2580,2580,0
20250122,181900,4744598485,2580,2580,2580,2580,0
20250122,181800,4744598485,2580,2580,2580,2580,0
20250122,181700,4744598485,2580,2580,2580,2580,0
20250122,181600,4744598485,2580,2580,2580,2580,0
20250122,181500,4744598485,2580,2580,2580,2580,0
20250122,181400,4744598485,2580,2580,2580,2580,0
20250122,181300,4744598485,2580,2580,2580,2580,0
20250122,181200,4744598485,2580,2580,2580,2580,0
20250122,181100,4744598485,2580,2580,2580,2580,0
20250122,181000,4744598485,2580,2580,2580,2580,0
20250122,180900,4744598485,2580,2580,2580,2580,0
20250122,180800,4744598485,2580,2580,2580,2580,0
20250122,180700,4744598485,2580,2580,2580,2580,0
20250122,180600,4744598485,2580,2580,2580,2580,0
20250122,180500,4744598485,2580,2580,2580,2580,37911
20250122,180400,4744598485,2580,2580,2580,2580,0
20250122,180300,4744598485,2580,2580,2580,2580,0
20250122,180200,4744598485,2580,2580,2580,2580,0
20250122,180100,4744598485,2580,2580,2580,2580,0
20250122,180000,4744598485,2580,2580,2580,2580,0
20250122,175900,4744598485,2580,2580,2580,2580,0
20250122,175800,4744598485,2580,2580,2580,2580,0
20250122,175700,4744598485,2580,2580,2580,2580,0
20250122,175600,4744598485,2580,2580,2580,2580,0
20250122,175500,4744598485,2580,2580,2580,2580,0
20250122,175400,4744598485,2580,2580,2580,2580,0
20250122,175300,4744598485,2580,2580,2580,2580,0
20250122,175200,4744598485,2580,2580,2580,2580,0
20250122,175100,4744598485,2580,2580,2580,2580,0
20250122,175000,4744598485,2580,2580,2580,2580,0
20250122,174900,4744598485,2580,2580,2580,2580,0
20250122,174800,4744598485,2580,2580,2580,2580,0
20250122,174700,4744598485,2580,2580,2580,2580,0
20250122,174600,4744598485,2580,2580,2580,2580,0
20250122,174500,4744598485,2580,2580,2580,2580,0
20250122,174400,4744598485,2580,2580,2580,2580,0
20250122,174300,4744598485,2580,2580,2580,2580,0
20250122,174200,4744598485,2580,2580,2580,2580,0
20250122,174100,4744598485,2580,2580,2580,2580,0
20250122,174000,4744598485,2580,2580,2580,2580,0
20250122,173900,4744598485,2580,2580,2580,2580,0
20250122,173800,4744598485,2580,2580,2580,2580,0
20250122,173700,4744598485,2580,2580,2580,2580,0
20250122,173600,4744598485,2580,2580,2580,2580,0
20250122,173500,4744598485,2580,2580,2580,2580,37911
20250122,173400,4744598485,2580,2580,2580,2580,0
20250122,173300,4744598485,2580,2580,2580,2580,0
20250122,173200,4744598485,2580,2580,2580,2580,0
20250122,173100,4744598485,2580,2580,2580,2580,0
20250122,173000,4744598485,2580,2580,2580,2580,0
20250122,172900,4744598485,2580,2580,2580,2580,0
20250122,172800,4744598485,2580,2580,2580,2580,0
20250122,172700,4744598485,2580,2580,2580,2580,0
20250122,172600,4744598485,2580,2580,2580,2580,0
20250122,172500,4744598485,2580,2580,2580,2580,0
20250122,172400,4744598485,2580,2580,2580,2580,0
20250122,172300,4744598485,2580,2580,2580,2580,0
20250122,172200,4744598485,2580,2580,2580,2580,0
20250122,172100,4744598485,2580,2580,2580,2580,0
20250122,172000,4744598485,2580,2580,2580,2580,0
20250122,171900,4744598485,2580,2580,2580,2580,0
20250122,171800,4744598485,2580,2580,2580,2580,0
20250122,171700,4744598485,2580,2580,2580,2580,0
20250122,171600,4744598485,2580,2580,2580,2580,0
20250122,171500,4744598485,2580,2580,2580,2580,0
20250122,171400,4744598485,2580,2580,2580,2580,0
20250122,171300,4744598485,2580,2580,2580,2580,0
20250122,171200,4744598485,2580,2580,2580,2580,0
20250122,171100,4744598485,2580,2580,2580,2580,0
20250122,171000,4744598485,2580,2580,2580,2580,0
20250122,170900,4744598485,2580,2580,2580,2580,0
20250122,170800,4744598485,2580,2580,2580,2580,0
20250122,170700,4744598485,2580,2580,2580,2580,0
20250122,170600,4744598485,2580,2580,2580,2580,0
20250122,170500,4744598485,2580,2580,2580,2580,37911
20250122,170400,4744598485,2580,2580,2580,2580,0
20250122,170300,4744598485,2580,2580,2580,2580,0
20250122,170200,4744598485,2580,2580,2580,2580,0
20250122,170100,4744598485,2580,2580,2580,2580,0
20250122,170000,4744598485,2580,2580,2580,2580,0
20250122,165900,4744598485,2580,2580,2580,2580,0
20250122,165800,4744598485,2580,2580,2580,2580,0
20250122,165700,4744598485,2580,2580,2580,2580,0
20250122,165600,4744598485,2580,2580,2580,2580,0
20250122,165500,4744598485,2580,2580,2580,2580,0
20250122,165400,4744598485,2580,2580,2580,2580,0
20250122,165300,4744598485,2580,2580,2580,2580,0
20250122,165200,4744598485,2580,2580,2580,2580,0
20250122,165100,4744598485,2580,2580,2580,2580,0
20250122,165000,4744598485,2580,2580,2580,2580,0
20250122,164900,4744598485,2580,2580,2580,2580,0
20250122,164800,4744598485,2580,2580,2580,2580,0
20250122,164700,4744598485,2580,2580,2580,2580,0
20250122,164600,4744598485,2580,2580,2580,2580,0
20250122,164500,4744598485,2580,2580,2580,2580,0
20250122,164400,4744598485,2580,2580,2580,2580,0
20250122,164300,4744598485,2580,2580,2580,2580,0
20250122,164200,4744598485,2580,2580,2580,2580,0
20250122,164100,4744598485,2580,2580,2580,2580,0
20250122,164000,4744598485,2580,2580,2580,2580,0
20250122,163900,4744598485,2580,2580,2580,2580,0
20250122,163800,4744598485,2580,2580,2580,2580,0
20250122,163700,4744598485,2580,2580,2580,2580,0
20250122,163600,4744598485,2580,2580,2580,2580,0
20250122,163500,4744598485,2580,2580,2580,2580,37911
20250122,163400,4744598485,2580,2580,2580,2580,0
20250122,163300,4744598485,2580,2580,2580,2580,0
20250122,163200,4744598485,2580,2580,2580,2580,0
20250122,163100,4744598485,2580,2580,2580,2580,0
20250122,163000,4744598485,2580,2580,2580,2580,0
20250122,162900,4744598485,2580,2580,2580,2580,0
20250122,162800,4744598485,2580,2580,2580,2580,0
20250122,162700,4744598485,2580,2580,2580,2580,0
20250122,162600,4744598485,2580,2580,2580,2580,0
20250122,162500,4744598485,2580,2580,2580,2580,0
20250122,162400,4744598485,2580,2580,2580,2580,0
20250122,162300,4744598485,2580,2580,2580,2580,0
20250122,162200,4744598485,2580,2580,2580,2580,0
20250122,162100,4744598485,2580,2580,2580,2580,0
20250122,162000,4744598485,2580,2580,2580,2580,0
20250122,161900,4744598485,2580,2580,2580,2580,0
20250122,161800,4744598485,2580,2580,2580,2580,0
20250122,161700,4744598485,2580,2580,2580,2580,0
20250122,161600,4744598485,2580,2580,2580,2580,0
20250122,161500,4744598485,2580,2580,2580,2580,0
20250122,161400,4744598485,2580,2580,2580,2580,0
20250122,161300,4744598485,2580,2580,2580,2580,0
20250122,161200,4744598485,2580,2580,2580,2580,0
20250122,161100,4744598485,2580,2580,2580,2580,0
20250122,161000,4744598485,2580,2580,2580,2580,0
20250122,160900,4744598485,2580,2580,2580,2580,0
20250122,160800,4744598485,2580,2580,2580,2580,0
20250122,160700,4744598485,2580,2580,2580,2580,0
20250122,160600,4744598485,2580,2580,2580,2580,0
20250122,160500,4744598485,2580,2580,2580,2580,37911
20250122,160400,4744598485,2580,2580,2580,2580,0
20250122,160300,4744598485,2580,2580,2580,2580,0
20250122,160200,4744598485,2580,2580,2580,2580,0
20250122,160100,4744598485,2580,2580,2580,2580,0
20250122,160000,4744598485,2580,2580,2580,2580,0
20250122,155900,4744598485,2580,2580,2580,2580,0
20250122,155800,4744598485,2580,2580,2580,2580,0
20250122,155700,4744598485,2580,2580,2580,2580,0
20250122,155600,4744598485,2580,2580,2580,2580,0
20250122,155500,4744598485,2580,2580,2580,2580,0
20250122,155400,4744598485,2580,2580,2580,2580,0
20250122,155300,4744598485,2580,2580,2580,2580,0
20250122,155200,4744598485,2580,2580,2580,2580,0
20250122,155100,4744598485,2580,2580,2580,2580,0
20250122,155000,4744598485,2580,2580,2580,2580,0
20250122,154900,4744598485,2580,2580,2580,2580,0
20250122,154800,4744598485,2580,2580,2580,2580,0
20250122,154700,4744598485,2580,2580,2580,2580,0
20250122,154600,4744598485,2580,2580,2580,2580,0
20250122,154500,4744598485,2580,2580,2580,2580,0
20250122,154400,4744598485,2580,2580,2580,2580,0
20250122,154300,4744598485,2580,2580,2580,2580,0
20250122,154200,4744598485,2580,2580,2580,2580,0
20250122,154100,4744598485,2580,2580,2580,2580,0
20250122,154000,4744598485,2580,2580,2580,2580,0
20250122,153900,4744598485,2580,2580,2580,2580,0
20250122,153800,4744598485,2580,2580,2580,2580,0
20250122,153700,4744598485,2580,2580,2580,2580,0
20250122,153600,4744598485,2580,2580,2580,2580,0
20250122,153500,4744598485,2580,2580,2580,2580,37911
20250122,153400,4744598485,2580,2580,2580,2580,0
20250122,153300,4744598485,2580,2580,2580,2580,0
20250122,153200,4744598485,2580,2580,2580,2580,0
20250122,153100,4744598485,2580,2580,2580,2580,0
20250122,153000,4744598485,2580,2580,2580,2580,37911
20250122,152900,4646788105,2570,2570,2570,2570,0
20250122,152800,4646788105,2570,2570,2570,2570,0
20250122,152700,4646788105,2570,2570,2570,2570,0
20250122,152600,4646788105,2570,2570,2570,2570,0
20250122,152500,4646788105,2570,2570,2570,2570,0
20250122,152400,4646788105,2570,2570,2570,2570,0
20250122,152300,4646788105,2570,2570,2570,2570,0
20250122,152200,4646788105,2570,2570,2570,2570,0
20250122,152100,4646788105,2570,2570,2570,2570,0
20250122,152000,4646788105,2570,2570,2570,2570,0
20250122,151900,4646788105,2570,2605,2605,2570,26579
20250122,151800,4578008010,2585,2605,2605,2575,17514
20250122,151700,4532748245,2605,2610,2610,2590,14328
20250122,151600,4495505350,2615,2620,2620,2605,1411
20250122,151500,4491819065,2620,2605,2620,2605,3041
20250122,151400,4483894760,2610,2605,2610,2605,4161
20250122,151300,4473045175,2605,2625,2625,2605,17090
20250122,151200,4428343615,2625,2620,2625,2620,1745
20250122,151100,4423767925,2620,2620,2620,2620,1861
20250122,151000,4418892105,2615,2615,2620,2615,2298
20250122,150900,4412882335,2620,2615,2620,2610,7227
20250122,150800,4393994600,2620,2620,2620,2620,866
20250122,150700,4391725680,2620,2625,2625,2620,1967
20250122,150600,4386572090,2620,2620,2625,2615,10513
20250122,150500,4359007445,2620,2620,2620,2620,37
20250122,150400,4358910505,2620,2620,2625,2620,448
20250122,150300,4357736740,2625,2630,2630,2625,19775
20250122,150200,4305746980,2630,2630,2630,2625,3906
20250122,150100,4295487875,2630,2630,2630,2625,6340
20250122,150000,4278814595,2630,2630,2630,2620,5764
20250122,145900,4263666800,2630,2625,2630,2620,4701
20250122,145800,4251317090,2620,2620,2620,2620,10971
20250122,145700,4222573070,2625,2630,2630,2620,2375
20250122,145600,4216338670,2630,2625,2630,2625,1281
20250122,145500,4212976015,2625,2635,2635,2625,2854
20250122,145400,4205480005,2635,2625,2635,2625,1565
20250122,145300,4201371005,2625,2635,2635,2625,1414
20250122,145200,4197657950,2635,2635,2635,2625,937
20250122,145100,4195195555,2630,2625,2630,2625,3658
20250122,145000,4185587715,2625,2625,2625,2620,555
20250122,144900,4184130845,2620,2615,2625,2615,562
20250122,144800,4182658595,2615,2620,2620,2615,350
20250122,144700,4181743095,2625,2625,2625,2615,3508
20250122,144600,4172553290,2625,2620,2625,2620,1075
20250122,144500,4169732670,2625,2620,2625,2620,449
20250122,144400,4168555425,2620,2625,2625,2620,644
20250122,144300,4166865355,2630,2630,2630,2625,45
20250122,144200,4166747020,2630,2630,2630,2630,1
20250122,144100,4166744390,2630,2635,2635,2620,1100
20250122,144000,4163856235,2630,2625,2630,2625,101
20250122,143900,4163590610,2625,2635,2640,2625,1985
20250122,143800,4158367990,2640,2630,2640,2630,10533
20250122,143700,4130662520,2630,2630,2630,2630,344
20250122,143600,4129757800,2615,2620,2630,2615,5533
20250122,143500,4115275165,2625,2625,2630,2625,1971
20250122,143400,4110099790,2625,2625,2625,2620,1192
20250122,143300,4106972125,2625,2625,2630,2620,1895
20250122,143200,4102003455,2625,2630,2630,2620,5482
20250122,143100,4087617460,2635,2640,2640,2635,1142
20250122,143000,4084607940,2640,2640,2640,2635,1619
20250122,142900,4080336665,2635,2635,2640,2635,2966
20250122,142800,4072509615,2635,2635,2635,2635,3997
20250122,142700,4061977520,2635,2635,2635,2625,3798
20250122,142600,4051980125,2635,2640,2640,2635,9032
20250122,142500,4028139555,2640,2645,2645,2640,1460
20250122,142400,4024280050,2645,2645,2645,2630,15557
20250122,142300,3983162730,2645,2645,2650,2645,5654
20250122,142200,3968189315,2645,2650,2655,2640,5200
20250122,142100,3954418565,2650,2660,2665,2650,6935
20250122,142000,3936000650,2665,2675,2675,2665,11688
20250122,141900,3904809710,2675,2655,2675,2655,27682
20250122,141800,3830995215,2655,2650,2655,2640,7748
20250122,141700,3810440775,2655,2645,2655,2640,6972
20250122,141600,3791944770,2640,2635,2640,2630,7197
20250122,141500,3772995170,2635,2655,2660,2635,3563
20250122,141400,3763566585,2650,2630,2665,2630,52657
20250122,141300,3623958050,2630,2615,2630,2615,8722
20250122,141200,3601070930,2610,2620,2620,2610,6954
20250122,141100,3582901220,2620,2610,2620,2610,2811
20250122,141000,3575551290,2610,2610,2615,2610,5986
20250122,140900,3559921590,2610,2620,2620,2610,2647
20250122,140800,3553006660,2620,2600,2625,2600,14834
20250122,140700,3514245780,2600,2605,2605,2600,4382
20250122,140600,3502830770,2605,2605,2610,2600,5674
20250122,140500,3488064950,2605,2595,2605,2595,4719
20250122,140400,3475807585,2595,2595,2600,2595,904
20250122,140300,3473461685,2595,2595,2595,2585,3275
20250122,140200,3464967060,2595,2580,2595,2580,5157
20250122,140100,3451637765,2580,2585,2585,2580,645
20250122,140000,3449973660,2580,2580,2580,2580,100
20250122,135900,3449715660,2580,2585,2585,2580,964
20250122,135800,3447228320,2585,2585,2585,2585,42
20250122,135700,3447119750,2585,2575,2585,2575,2121
20250122,135600,3441646035,2575,2575,2575,2575,601
20250122,135500,3440098460,2575,2575,2575,2575,0
20250122,135400,3440098460,2575,2575,2575,2575,151
20250122,135300,3439709635,2565,2580,2580,2560,10005
20250122,135200,3414073215,2580,2585,2585,2580,170
20250122,135100,3413634095,2585,2585,2585,2585,136
20250122,135000,3413282535,2580,2580,2580,2580,344
20250122,134900,3412395015,2585,2580,2585,2580,79
20250122,134800,3412191010,2585,2580,2585,2580,2117
20250122,134700,3406724115,2580,2585,2585,2580,1145
20250122,134600,3403765290,2585,2580,2585,2580,586
20250122,134500,3402250495,2585,2585,2585,2585,4
20250122,134400,3402240155,2585,2590,2590,2585,790
20250122,134300,3400194085,2565,2590,2590,2565,11020
20250122,134200,3371862335,2590,2590,2590,2590,0
20250122,134100,3371862335,2590,2595,2595,2590,1940
20250122,134000,3366837720,2595,2595,2595,2595,1385
20250122,133900,3363243645,2595,2585,2595,2585,5061
20250122,133800,3350145010,2580,2580,2585,2580,1002
20250122,133700,3347554850,2580,2580,2580,2580,320
20250122,133600,3346729250,2585,2570,2585,2570,105
20250122,133500,3346457900,2570,2585,2585,2570,4108
20250122,133400,3335892800,2585,2590,2590,2560,18634
20250122,133300,3288051660,2585,2585,2585,2580,1177
20250122,133200,3285014485,2580,2575,2580,2575,5700
20250122,133100,3270309120,2575,2575,2580,2575,585
20250122,133000,3268802720,2580,2580,2580,2575,664
20250122,132900,3267092880,2580,2575,2580,2575,509
20250122,132800,3265780705,2575,2580,2580,2575,163
20250122,132700,3265360965,2580,2570,2580,2570,404
20250122,132600,3264319645,2565,2575,2575,2565,11247
20250122,132500,3235455525,2580,2575,2580,2575,284
20250122,132400,3234724215,2580,2580,2580,2580,32
20250122,132300,3234641655,2580,2580,2580,2570,6555
20250122,132200,3217777760,2580,2580,2580,2575,1029
20250122,132100,3215127940,2575,2575,2575,2575,34
20250122,132000,3215040390,2575,2575,2575,2575,2700
20250122,131900,3208087890,2575,2580,2580,2575,7228
20250122,131800,3189471000,2590,2585,2590,2585,167
20250122,131700,3189039280,2585,2585,2585,2585,1083
20250122,131600,3186239725,2580,2585,2585,2580,4506
20250122,131500,3174609245,2580,2585,2595,2580,2452
20250122,131400,3168275405,2585,2585,2585,2585,0
20250122,131300,3168275405,2585,2585,2585,2585,402
20250122,131200,3167236235,2585,2595,2595,2585,1262
20250122,131100,3163967290,2595,2595,2595,2595,1124
20250122,131000,3161050510,2595,2595,2600,2595,4351
20250122,130900,3149759650,2595,2595,2595,2595,36
20250122,130800,3149666230,2595,2590,2595,2585,2643
20250122,130700,3142828280,2590,2590,2590,2590,980
20250122,130600,3140290080,2590,2585,2590,2585,432
20250122,130500,3139172610,2585,2585,2585,2585,1200
20250122,130400,3136070610,2590,2590,2590,2590,196
20250122,130300,3135562970,2590,2590,2590,2590,60
20250122,130200,3135407570,2590,2585,2590,2585,2036
20250122,130100,3130134830,2585,2585,2585,2585,1527
20250122,130000,3126187535,2585,2585,2585,2585,86
20250122,125900,3125965225,2585,2590,2590,2585,770
20250122,125800,3123973135,2595,2595,2595,2595,24
20250122,125700,3123910855,2590,2595,2595,2590,3639
20250122,125600,3114473675,2595,2600,2600,2595,193
20250122,125500,3113972365,2585,2580,2585,2580,1448
20250122,125400,3110236260,2575,2585,2590,2575,3968
20250122,125300,3099995100,2580,2580,2590,2580,3289
20250122,125200,3091509470,2580,2595,2595,2580,2756
20250122,125100,3084392590,2585,2590,2590,2585,19956
20250122,125000,3032806190,2590,2595,2595,2590,5039
20250122,124900,3019755125,2595,2590,2605,2590,5735
20250122,124800,3004876960,2595,2595,2595,2595,201
20250122,124700,3004355365,2590,2595,2600,2590,4054
20250122,124600,2993836200,2595,2595,2600,2595,972
20250122,124500,2991313760,2595,2595,2595,2595,300
20250122,124400,2990535260,2595,2595,2595,2590,3668
20250122,124300,2981025695,2595,2595,2595,2595,0
20250122,124200,2981025695,2595,2595,2595,2595,54
20250122,124100,2980885565,2595,2595,2595,2595,1102
20250122,124000,2978025875,2595,2595,2595,2595,3530
20250122,123900,2968865525,2595,2600,2600,2595,1746
20250122,123800,2964334005,2605,2600,2605,2600,2966
20250122,123700,2956621075,2600,2600,2600,2600,77
20250122,123600,2956420875,2600,2600,2605,2600,1594
20250122,123500,2952276470,2600,2605,2610,2600,320
20250122,123400,2951441720,2610,2610,2610,2590,3505
20250122,123300,2942348195,2600,2600,2600,2600,2151
20250122,123200,2936755595,2595,2600,2600,2595,1264
20250122,123100,2933469395,2600,2595,2600,2595,471
20250122,123000,2932247110,2600,2610,2610,2600,33
20250122,122900,2932161300,2595,2595,2595,2595,2842
20250122,122800,2924786310,2590,2590,2595,2590,6145
20250122,122700,2908870755,2590,2590,2590,2590,0
20250122,122600,2908870755,2590,2600,2610,2590,15676
20250122,122500,2868169690,2615,2610,2615,2595,16869
20250122,122400,2824220430,2615,2615,2615,2610,1258
20250122,122300,2820935760,2610,2610,2610,2610,1866
20250122,122200,2816065500,2610,2610,2610,2610,203
20250122,122100,2815535670,2610,2615,2615,2610,2428
20250122,122000,2809187440,2615,2615,2615,2615,792
20250122,121900,2807116360,2615,2615,2615,2615,975
20250122,121800,2804566735,2610,2610,2610,2610,132
20250122,121700,2804222215,2610,2610,2610,2610,559
20250122,121600,2802763225,2610,2610,2610,2610,354
20250122,121500,2801839285,2605,2610,2610,2605,319
20250122,121400,2801006745,2610,2600,2610,2595,66681
20250122,121300,2627317190,2610,2610,2610,2610,101
20250122,121200,2627053580,2600,2610,2610,2600,6146
20250122,121100,2611042855,2605,2605,2610,2605,1779
20250122,121000,2606406060,2610,2610,2610,2610,1455
20250122,120900,2602608510,2610,2610,2610,2610,390
20250122,120800,2601590610,2610,2605,2610,2605,358
20250122,120700,2600656245,2605,2605,2610,2605,153
20250122,120600,2600257670,2605,2610,2610,2605,2
20250122,120500,2600252455,2610,2605,2610,2605,31
20250122,120400,2600171695,2605,2605,2605,2605,437
20250122,120300,2599033310,2610,2610,2610,2610,1989
20250122,120200,2593842020,2610,2610,2610,2610,2102
20250122,120100,2588355800,2610,2610,2610,2610,1720
20250122,120000,2583866600,2605,2605,2605,2605,2753
20250122,115900,2576695035,2600,2605,2605,2600,2498
20250122,115800,2570200185,2605,2600,2605,2600,19
20250122,115700,2570150700,2600,2600,2600,2600,1029
20250122,115600,2567475300,2600,2605,2605,2600,20031
20250122,115500,2515309365,2605,2610,2610,2605,1278
20250122,115400,2511977530,2610,2610,2610,2610,599
20250122,115300,2510414140,2610,2615,2615,2610,1134
20250122,115200,2507453050,2615,2610,2615,2610,1761
20250122,115100,2502851840,2610,2610,2610,2610,184
20250122,115000,2502371600,2610,2610,2610,2610,2190
20250122,114900,2496655700,2615,2615,2615,2615,100
20250122,114800,2496394200,2615,2615,2615,2615,1243
20250122,114700,2493143755,2615,2610,2615,2610,3000
20250122,114600,2485307100,2600,2605,2605,2600,2500
20250122,114500,2478805595,2610,2610,2610,2610,1301
20250122,114400,2475409985,2610,2600,2610,2600,5077
20250122,114300,2462209595,2600,2600,2600,2600,0
20250122,114200,2462209595,2600,2600,2600,2600,223
20250122,114100,2461629795,2600,2600,2600,2600,0
20250122,114000,2461629795,2600,2600,2610,2600,9673
20250122,113900,2436479495,2600,2600,2610,2600,330
20250122,113800,2435621195,2600,2600,2610,2600,839
20250122,113700,2433439785,2600,2600,2600,2600,1266
20250122,113600,2430148185,2595,2605,2605,2595,3872
20250122,113500,2420093300,2610,2605,2610,2605,330
20250122,113400,2419233510,2605,2610,2610,2605,1347
20250122,113300,2415724560,2610,2605,2610,2605,1762
20250122,113200,2411129815,2610,2610,2610,2605,347
20250122,113100,2410225760,2610,2610,2610,2610,3340
20250122,113000,2401508360,2610,2615,2615,2610,261
20250122,112900,2400827115,2615,2615,2615,2615,499
20250122,112800,2399522230,2615,2615,2615,2610,813
20250122,112700,2397399295,2615,2620,2620,2615,319
20250122,112600,2396565010,2615,2620,2620,2610,705
20250122,112500,2394721400,2620,2620,2620,2620,21
20250122,112400,2394666380,2615,2620,2620,2615,510
20250122,112300,2393332680,2620,2610,2620,2610,1120
20250122,112200,2390403325,2610,2610,2610,2605,3672
20250122,112100,2380826375,2610,2615,2615,2610,506
20250122,112000,2379503195,2615,2615,2615,2615,3048
20250122,111900,2371532675,2615,2610,2615,2610,25
20250122,111800,2371467375,2610,2610,2610,2610,2802
20250122,111700,2364154155,2610,2605,2610,2605,8
20250122,111600,2364133295,2615,2615,2615,2615,101
20250122,111500,2363869180,2610,2615,2615,2610,1188
20250122,111400,2360768495,2615,2610,2615,2605,1595
20250122,111300,2356613485,2605,2605,2605,2605,225
20250122,111200,2356027360,2605,2610,2610,2605,1174
20250122,111100,2352967890,2615,2615,2615,2615,1253
20250122,111000,2349691295,2610,2625,2625,2610,2318
20250122,110900,2343624135,2625,2610,2625,2610,3437
20250122,110800,2334617195,2605,2600,2605,2590,4329
20250122,110700,2323360605,2590,2585,2600,2580,2644
20250122,110600,2316509430,2585,2590,2590,2580,4935
20250122,110500,2303749470,2590,2595,2595,2590,266
20250122,110400,2303059475,2595,2595,2595,2590,710
20250122,110300,2301219900,2595,2600,2600,2590,1859
20250122,110200,2296396070,2595,2605,2605,2595,1214
20250122,110100,2293239415,2600,2600,2605,2600,4858
20250122,110000,2280608600,2600,2600,2600,2600,377
20250122,105900,2279628400,2600,2600,2600,2600,6140
20250122,105800,2263664400,2605,2610,2610,2605,4598
20250122,105700,2251682255,2610,2610,2610,2605,6733
20250122,105600,2234110690,2610,2610,2610,2605,898
20250122,105500,2231767210,2610,2605,2610,2605,919
20250122,105400,2229372680,2610,2610,2610,2610,871
20250122,105300,2227099370,2615,2615,2615,2615,66
20250122,105200,2226926780,2615,2620,2625,2615,2144
20250122,105100,2221311655,2620,2620,2630,2620,3815
20250122,105000,2211306540,2620,2605,2620,2605,4320
20250122,104900,2200020050,2600,2600,2605,2600,3515
20250122,104800,2190869180,2600,2590,2600,2590,7351
20250122,104700,2171808590,2590,2595,2595,2590,1291
20250122,104600,2168461665,2595,2590,2595,2585,2941
20250122,104500,2160843825,2590,2595,2595,2590,57
20250122,104400,2160696165,2595,2595,2595,2585,962
20250122,104300,2158202525,2595,2595,2600,2585,651
20250122,104200,2156515990,2595,2590,2595,2590,692
20250122,104100,2154720715,2585,2590,2590,2585,13
20250122,104000,2154687105,2585,2590,2590,2585,11
20250122,103900,2154658655,2590,2595,2595,2585,689
20250122,103800,2152874055,2595,2590,2595,2590,160
20250122,103700,2152459615,2585,2580,2585,2580,1646
20250122,103600,2148208795,2580,2590,2590,2580,1304
20250122,103500,2144844395,2580,2590,2590,2580,1318
20250122,103400,2141436865,2590,2590,2590,2585,771
20250122,103300,2139443645,2590,2600,2600,2585,218
20250122,103200,2138879665,2600,2600,2600,2590,338
20250122,103100,2138002850,2595,2600,2600,2590,2512
20250122,103000,2131491550,2600,2600,2600,2595,201
20250122,102900,2130969650,2600,2600,2600,2600,106
20250122,102800,2130694050,2600,2595,2600,2595,1612
20250122,102700,2126510875,2600,2600,2600,2595,61
20250122,102600,2126352500,2595,2595,2595,2595,90
20250122,102500,2126118950,2595,2605,2605,2595,6027
20250122,102400,2110442795,2605,2605,2605,2600,1409
20250122,102300,2106772365,2600,2595,2605,2595,2406
20250122,102200,2100517620,2595,2590,2595,2590,1800
20250122,102100,2095850190,2590,2590,2590,2590,563
20250122,102000,2094392020,2590,2590,2595,2590,354
20250122,101900,2093475050,2590,2590,2590,2590,4089
20250122,101800,2082884540,2590,2590,2590,2580,6298
20250122,101700,2066598080,2590,2585,2590,2580,1635
20250122,101600,2062371215,2585,2565,2585,2560,3191
20250122,101500,2054184480,2565,2575,2575,2565,2796
20250122,101400,2046997645,2575,2565,2575,2565,1915
20250122,101300,2042083670,2565,2575,2580,2565,3501
20250122,101200,2033065915,2570,2570,2575,2570,562
20250122,101100,2031621530,2570,2580,2580,2570,1359
20250122,101000,2028123510,2575,2565,2575,2565,1273
20250122,100900,2024847310,2565,2560,2565,2555,2476
20250122,100800,2018508275,2560,2565,2565,2560,8872
20250122,100700,1995789640,2565,2570,2570,2565,398
20250122,100600,1994768740,2560,2575,2575,2555,2346
20250122,100500,1988753850,2575,2570,2575,2570,1833
20250122,100400,1984041135,2565,2560,2575,2560,3084
20250122,100300,1976138325,2560,2555,2560,2555,3810
20250122,100200,1966403760,2555,2560,2560,2555,2160
20250122,100100,1960878450,2560,2560,2560,2560,551
20250122,100000,1959467890,2560,2560,2565,2560,514
20250122,095900,1958152000,2565,2565,2570,2560,7834
20250122,095800,1938082350,2560,2565,2565,2560,555
20250122,095700,1936661040,2560,2565,2570,2560,6106
20250122,095600,1920983460,2565,2565,2570,2565,2424
20250122,095500,1914765650,2565,2545,2565,2540,6395
20250122,095400,1898509600,2540,2550,2550,2540,30768
20250122,095300,1820331115,2550,2555,2565,2550,14096
20250122,095200,1784298905,2545,2555,2555,2545,16746
20250122,095100,1741596355,2555,2560,2560,2555,20035
20250122,095000,1690308565,2565,2565,2570,2560,3472
20250122,094900,1681406710,2560,2565,2570,2560,2180
20250122,094800,1675823975,2570,2565,2570,2555,17563
20250122,094700,1630881130,2565,2580,2580,2565,1611
20250122,094600,1626742110,2570,2570,2580,2565,660
20250122,094500,1625045485,2570,2565,2570,2560,2468
20250122,094400,1618715430,2565,2560,2570,2560,8192
20250122,094300,1597704255,2575,2570,2580,2560,7847
20250122,094200,1577541190,2570,2570,2570,2570,200
20250122,094100,1577027190,2570,2580,2585,2570,3180
20250122,094000,1568841365,2575,2570,2575,2570,1425
20250122,093900,1565174770,2570,2565,2570,2565,1011
20250122,093800,1562578445,2565,2570,2575,2555,13234
20250122,093700,1528648915,2575,2575,2580,2575,5214
20250122,093600,1515222790,2575,2580,2580,2575,9696
20250122,093500,1490218200,2580,2585,2590,2580,3408
20250122,093400,1481410215,2585,2595,2595,2585,1623
20250122,093300,1477209990,2600,2585,2600,2585,5226
20250122,093200,1463697580,2590,2590,2590,2585,3323
20250122,093100,1455102355,2590,2610,2610,2590,32288
20250122,093000,1371221795,2610,2605,2610,2605,8919
20250122,092900,1347987770,2605,2625,2625,2605,3925
20250122,092800,1337722760,2610,2650,2650,2610,11933
20250122,092700,1306364060,2650,2655,2660,2645,4325
20250122,092600,1294895545,2655,2650,2655,2645,3846
20250122,092500,1284692480,2655,2660,2660,2645,5883
20250122,092400,1269080935,2660,2670,2670,2660,13813
20250122,092300,1232278165,2660,2650,2670,2650,35562
20250122,092200,1137695100,2650,2635,2655,2635,24153
20250122,092100,1073763880,2635,2630,2640,2630,7272
20250122,092000,1054599610,2630,2615,2630,2610,4070
20250122,091900,1043919390,2610,2615,2620,2605,6896
20250122,091800,1025879630,2610,2605,2610,2600,17461
20250122,091700,980417925,2610,2600,2610,2600,1660
20250122,091600,976087610,2605,2605,2605,2600,7678
20250122,091500,956117050,2605,2600,2620,2600,1879
20250122,091400,951212955,2600,2605,2620,2600,8147
20250122,091300,930015000,2605,2625,2630,2605,12598
20250122,091200,897002815,2630,2630,2635,2620,27237
20250122,091100,825454530,2620,2630,2630,2615,34266
20250122,091000,735529905,2625,2570,2630,2570,17200
20250122,090900,690764290,2580,2600,2600,2570,81822
20250122,090800,478679705,2595,2565,2600,2555,11918
20250122,090700,448031410,2555,2580,2590,2550,34292
20250122,090600,360108215,2590,2600,2600,2580,21558
20250122,090500,304309305,2590,2615,2630,2570,30152
20250122,090400,225930990,2630,2620,2640,2605,18534
20250122,090300,177285185,2605,2600,2620,2595,19611
20250122,090200,126247130,2605,2610,2625,2585,13813
20250122,090100,90235830,2610,2600,2620,2600,12969
20250122,090000,56359235,2610,2600,2610,2600,21467