KissMeData/106240/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,201300,1885589459,1476,1476,1476,1476,19978
20250123,201200,1885589459,1476,1476,1476,1476,0
20250123,201100,1885589459,1476,1476,1476,1476,0
20250123,201000,1885589459,1476,1476,1476,1476,0
20250123,200900,1885589459,1476,1476,1476,1476,0
20250123,200800,1885589459,1476,1476,1476,1476,0
20250123,200700,1885589459,1476,1476,1476,1476,0
20250123,200600,1885589459,1476,1476,1476,1476,0
20250123,200500,1885589459,1476,1476,1476,1476,0
20250123,200400,1885589459,1476,1476,1476,1476,0
20250123,200300,1885589459,1476,1476,1476,1476,0
20250123,200200,1885589459,1476,1476,1476,1476,0
20250123,200100,1885589459,1476,1476,1476,1476,0
20250123,200000,1885589459,1476,1476,1476,1476,0
20250123,195900,1885589459,1476,1476,1476,1476,0
20250123,195800,1885589459,1476,1476,1476,1476,0
20250123,195700,1885589459,1476,1476,1476,1476,0
20250123,195600,1885589459,1476,1476,1476,1476,0
20250123,195500,1885589459,1476,1476,1476,1476,0
20250123,195400,1885589459,1476,1476,1476,1476,0
20250123,195300,1885589459,1476,1476,1476,1476,0
20250123,195200,1885589459,1476,1476,1476,1476,0
20250123,195100,1885589459,1476,1476,1476,1476,0
20250123,195000,1885589459,1476,1476,1476,1476,0
20250123,194900,1885589459,1476,1476,1476,1476,0
20250123,194800,1885589459,1476,1476,1476,1476,0
20250123,194700,1885589459,1476,1476,1476,1476,0
20250123,194600,1885589459,1476,1476,1476,1476,0
20250123,194500,1885589459,1476,1476,1476,1476,0
20250123,194400,1885589459,1476,1476,1476,1476,0
20250123,194300,1885589459,1476,1476,1476,1476,19978
20250123,194200,1885589459,1476,1476,1476,1476,0
20250123,194100,1885589459,1476,1476,1476,1476,0
20250123,194000,1885589459,1476,1476,1476,1476,0
20250123,193900,1885589459,1476,1476,1476,1476,0
20250123,193800,1885589459,1476,1476,1476,1476,0
20250123,193700,1885589459,1476,1476,1476,1476,0
20250123,193600,1885589459,1476,1476,1476,1476,0
20250123,193500,1885589459,1476,1476,1476,1476,0
20250123,193400,1885589459,1476,1476,1476,1476,0
20250123,193300,1885589459,1476,1476,1476,1476,0
20250123,193200,1885589459,1476,1476,1476,1476,0
20250123,193100,1885589459,1476,1476,1476,1476,0
20250123,193000,1885589459,1476,1476,1476,1476,0
20250123,192900,1885589459,1476,1476,1476,1476,0
20250123,192800,1885589459,1476,1476,1476,1476,0
20250123,192700,1885589459,1476,1476,1476,1476,0
20250123,192600,1885589459,1476,1476,1476,1476,0
20250123,192500,1885589459,1476,1476,1476,1476,0
20250123,192400,1885589459,1476,1476,1476,1476,0
20250123,192300,1885589459,1476,1476,1476,1476,0
20250123,192200,1885589459,1476,1476,1476,1476,0
20250123,192100,1885589459,1476,1476,1476,1476,0
20250123,192000,1885589459,1476,1476,1476,1476,0
20250123,191900,1885589459,1476,1476,1476,1476,0
20250123,191800,1885589459,1476,1476,1476,1476,0
20250123,191700,1885589459,1476,1476,1476,1476,0
20250123,191600,1885589459,1476,1476,1476,1476,0
20250123,191500,1885589459,1476,1476,1476,1476,0
20250123,191400,1885589459,1476,1476,1476,1476,0
20250123,191300,1885589459,1476,1476,1476,1476,19978
20250123,191200,1885589459,1476,1476,1476,1476,0
20250123,191100,1885589459,1476,1476,1476,1476,0
20250123,191000,1885589459,1476,1476,1476,1476,0
20250123,190900,1885589459,1476,1476,1476,1476,0
20250123,190800,1885589459,1476,1476,1476,1476,0
20250123,190700,1885589459,1476,1476,1476,1476,0
20250123,190600,1885589459,1476,1476,1476,1476,0
20250123,190500,1885589459,1476,1476,1476,1476,0
20250123,190400,1885589459,1476,1476,1476,1476,0
20250123,190300,1885589459,1476,1476,1476,1476,0
20250123,190200,1885589459,1476,1476,1476,1476,0
20250123,190100,1885589459,1476,1476,1476,1476,0
20250123,190000,1885589459,1476,1476,1476,1476,0
20250123,185900,1885589459,1476,1476,1476,1476,0
20250123,185800,1885589459,1476,1476,1476,1476,0
20250123,185700,1885589459,1476,1476,1476,1476,0
20250123,185600,1885589459,1476,1476,1476,1476,0
20250123,185500,1885589459,1476,1476,1476,1476,0
20250123,185400,1885589459,1476,1476,1476,1476,0
20250123,185300,1885589459,1476,1476,1476,1476,0
20250123,185200,1885589459,1476,1476,1476,1476,0
20250123,185100,1885589459,1476,1476,1476,1476,0
20250123,185000,1885589459,1476,1476,1476,1476,0
20250123,184900,1885589459,1476,1476,1476,1476,0
20250123,184800,1885589459,1476,1476,1476,1476,0
20250123,184700,1885589459,1476,1476,1476,1476,0
20250123,184600,1885589459,1476,1476,1476,1476,0
20250123,184500,1885589459,1476,1476,1476,1476,0
20250123,184400,1885589459,1476,1476,1476,1476,0
20250123,184300,1885589459,1476,1476,1476,1476,19978
20250123,184200,1885589459,1476,1476,1476,1476,0
20250123,184100,1885589459,1476,1476,1476,1476,0
20250123,184000,1885589459,1476,1476,1476,1476,0
20250123,183900,1885589459,1476,1476,1476,1476,0
20250123,183800,1885589459,1476,1476,1476,1476,0
20250123,183700,1885589459,1476,1476,1476,1476,0
20250123,183600,1885589459,1476,1476,1476,1476,0
20250123,183500,1885589459,1476,1476,1476,1476,0
20250123,183400,1885589459,1476,1476,1476,1476,0
20250123,183300,1885589459,1476,1476,1476,1476,0
20250123,183200,1885589459,1476,1476,1476,1476,0
20250123,183100,1885589459,1476,1476,1476,1476,0
20250123,183000,1885589459,1476,1476,1476,1476,0
20250123,182900,1885589459,1476,1476,1476,1476,0
20250123,182800,1885589459,1476,1476,1476,1476,0
20250123,182700,1885589459,1476,1476,1476,1476,0
20250123,182600,1885589459,1476,1476,1476,1476,0
20250123,182500,1885589459,1476,1476,1476,1476,0
20250123,182400,1885589459,1476,1476,1476,1476,0
20250123,182300,1885589459,1476,1476,1476,1476,0
20250123,182200,1885589459,1476,1476,1476,1476,0
20250123,182100,1885589459,1476,1476,1476,1476,0
20250123,182000,1885589459,1476,1476,1476,1476,0
20250123,181900,1885589459,1476,1476,1476,1476,0
20250123,181800,1885589459,1476,1476,1476,1476,0
20250123,181700,1885589459,1476,1476,1476,1476,0
20250123,181600,1885589459,1476,1476,1476,1476,0
20250123,181500,1885589459,1476,1476,1476,1476,0
20250123,181400,1885589459,1476,1476,1476,1476,0
20250123,181300,1885589459,1476,1476,1476,1476,19978
20250123,181200,1885589459,1476,1476,1476,1476,0
20250123,181100,1885589459,1476,1476,1476,1476,0
20250123,181000,1885589459,1476,1476,1476,1476,0
20250123,180900,1885589459,1476,1476,1476,1476,0
20250123,180800,1885589459,1476,1476,1476,1476,0
20250123,180700,1885589459,1476,1476,1476,1476,0
20250123,180600,1885589459,1476,1476,1476,1476,0
20250123,180500,1885589459,1476,1476,1476,1476,0
20250123,180400,1885589459,1476,1476,1476,1476,0
20250123,180300,1885589459,1476,1476,1476,1476,0
20250123,180200,1885589459,1476,1476,1476,1476,0
20250123,180100,1885589459,1476,1476,1476,1476,0
20250123,180000,1885589459,1476,1476,1476,1476,0
20250123,175900,1885589459,1476,1476,1476,1476,0
20250123,175800,1885589459,1476,1476,1476,1476,0
20250123,175700,1885589459,1476,1476,1476,1476,0
20250123,175600,1885589459,1476,1476,1476,1476,0
20250123,175500,1885589459,1476,1476,1476,1476,0
20250123,175400,1885589459,1476,1476,1476,1476,0
20250123,175300,1885589459,1476,1476,1476,1476,0
20250123,175200,1885589459,1476,1476,1476,1476,0
20250123,175100,1885589459,1476,1476,1476,1476,0
20250123,175000,1885589459,1476,1476,1476,1476,0
20250123,174900,1885589459,1476,1476,1476,1476,0
20250123,174800,1885589459,1476,1476,1476,1476,0
20250123,174700,1885589459,1476,1476,1476,1476,0
20250123,174600,1885589459,1476,1476,1476,1476,0
20250123,174500,1885589459,1476,1476,1476,1476,0
20250123,174400,1885589459,1476,1476,1476,1476,0
20250123,174300,1885589459,1476,1476,1476,1476,19978
20250123,174200,1885589459,1476,1476,1476,1476,0
20250123,174100,1885589459,1476,1476,1476,1476,0
20250123,174000,1885589459,1476,1476,1476,1476,0
20250123,173900,1885589459,1476,1476,1476,1476,0
20250123,173800,1885589459,1476,1476,1476,1476,0
20250123,173700,1885589459,1476,1476,1476,1476,0
20250123,173600,1885589459,1476,1476,1476,1476,0
20250123,173500,1885589459,1476,1476,1476,1476,0
20250123,173400,1885589459,1476,1476,1476,1476,0
20250123,173300,1885589459,1476,1476,1476,1476,0
20250123,173200,1885589459,1476,1476,1476,1476,0
20250123,173100,1885589459,1476,1476,1476,1476,0
20250123,173000,1885589459,1476,1476,1476,1476,0
20250123,172900,1885589459,1476,1476,1476,1476,0
20250123,172800,1885589459,1476,1476,1476,1476,0
20250123,172700,1885589459,1476,1476,1476,1476,0
20250123,172600,1885589459,1476,1476,1476,1476,0
20250123,172500,1885589459,1476,1476,1476,1476,0
20250123,172400,1885589459,1476,1476,1476,1476,0
20250123,172300,1885589459,1476,1476,1476,1476,0
20250123,172200,1885589459,1476,1476,1476,1476,0
20250123,172100,1885589459,1476,1476,1476,1476,0
20250123,172000,1885589459,1476,1476,1476,1476,0
20250123,171900,1885589459,1476,1476,1476,1476,0
20250123,171800,1885589459,1476,1476,1476,1476,0
20250123,171700,1885589459,1476,1476,1476,1476,0
20250123,171600,1885589459,1476,1476,1476,1476,0
20250123,171500,1885589459,1476,1476,1476,1476,0
20250123,171400,1885589459,1476,1476,1476,1476,0
20250123,171300,1885589459,1476,1476,1476,1476,19978
20250123,171200,1885589459,1476,1476,1476,1476,0
20250123,171100,1885589459,1476,1476,1476,1476,0
20250123,171000,1885589459,1476,1476,1476,1476,0
20250123,170900,1885589459,1476,1476,1476,1476,0
20250123,170800,1885589459,1476,1476,1476,1476,0
20250123,170700,1885589459,1476,1476,1476,1476,0
20250123,170600,1885589459,1476,1476,1476,1476,0
20250123,170500,1885589459,1476,1476,1476,1476,0
20250123,170400,1885589459,1476,1476,1476,1476,0
20250123,170300,1885589459,1476,1476,1476,1476,0
20250123,170200,1885589459,1476,1476,1476,1476,0
20250123,170100,1885589459,1476,1476,1476,1476,0
20250123,170000,1885589459,1476,1476,1476,1476,0
20250123,165900,1885589459,1476,1476,1476,1476,0
20250123,165800,1885589459,1476,1476,1476,1476,0
20250123,165700,1885589459,1476,1476,1476,1476,0
20250123,165600,1885589459,1476,1476,1476,1476,0
20250123,165500,1885589459,1476,1476,1476,1476,0
20250123,165400,1885589459,1476,1476,1476,1476,0
20250123,165300,1885589459,1476,1476,1476,1476,0
20250123,165200,1885589459,1476,1476,1476,1476,0
20250123,165100,1885589459,1476,1476,1476,1476,0
20250123,165000,1885589459,1476,1476,1476,1476,0
20250123,164900,1885589459,1476,1476,1476,1476,0
20250123,164800,1885589459,1476,1476,1476,1476,0
20250123,164700,1885589459,1476,1476,1476,1476,0
20250123,164600,1885589459,1476,1476,1476,1476,0
20250123,164500,1885589459,1476,1476,1476,1476,0
20250123,164400,1885589459,1476,1476,1476,1476,0
20250123,164300,1885589459,1476,1476,1476,1476,19978
20250123,164200,1885589459,1476,1476,1476,1476,0
20250123,164100,1885589459,1476,1476,1476,1476,0
20250123,164000,1885589459,1476,1476,1476,1476,0
20250123,163900,1885589459,1476,1476,1476,1476,0
20250123,163800,1885589459,1476,1476,1476,1476,0
20250123,163700,1885589459,1476,1476,1476,1476,0
20250123,163600,1885589459,1476,1476,1476,1476,0
20250123,163500,1885589459,1476,1476,1476,1476,0
20250123,163400,1885589459,1476,1476,1476,1476,0
20250123,163300,1885589459,1476,1476,1476,1476,0
20250123,163200,1885589459,1476,1476,1476,1476,0
20250123,163100,1885589459,1476,1476,1476,1476,0
20250123,163000,1885589459,1476,1476,1476,1476,0
20250123,162900,1885589459,1476,1476,1476,1476,0
20250123,162800,1885589459,1476,1476,1476,1476,0
20250123,162700,1885589459,1476,1476,1476,1476,0
20250123,162600,1885589459,1476,1476,1476,1476,0
20250123,162500,1885589459,1476,1476,1476,1476,0
20250123,162400,1885589459,1476,1476,1476,1476,0
20250123,162300,1885589459,1476,1476,1476,1476,0
20250123,162200,1885589459,1476,1476,1476,1476,0
20250123,162100,1885589459,1476,1476,1476,1476,0
20250123,162000,1885589459,1476,1476,1476,1476,0
20250123,161900,1885589459,1476,1476,1476,1476,0
20250123,161800,1885589459,1476,1476,1476,1476,0
20250123,161700,1885589459,1476,1476,1476,1476,0
20250123,161600,1885589459,1476,1476,1476,1476,0
20250123,161500,1885589459,1476,1476,1476,1476,0
20250123,161400,1885589459,1476,1476,1476,1476,0
20250123,161300,1885589459,1476,1476,1476,1476,19978
20250123,161200,1885589459,1476,1476,1476,1476,0
20250123,161100,1885589459,1476,1476,1476,1476,0
20250123,161000,1885589459,1476,1476,1476,1476,0
20250123,160900,1885589459,1476,1476,1476,1476,0
20250123,160800,1885589459,1476,1476,1476,1476,0
20250123,160700,1885589459,1476,1476,1476,1476,0
20250123,160600,1885589459,1476,1476,1476,1476,0
20250123,160500,1885589459,1476,1476,1476,1476,0
20250123,160400,1885589459,1476,1476,1476,1476,0
20250123,160300,1885589459,1476,1476,1476,1476,0
20250123,160200,1885589459,1476,1476,1476,1476,0
20250123,160100,1885589459,1476,1476,1476,1476,0
20250123,160000,1885589459,1476,1476,1476,1476,0
20250123,155900,1885589459,1476,1476,1476,1476,0
20250123,155800,1885589459,1476,1476,1476,1476,0
20250123,155700,1885589459,1476,1476,1476,1476,0
20250123,155600,1885589459,1476,1476,1476,1476,0
20250123,155500,1885589459,1476,1476,1476,1476,0
20250123,155400,1885589459,1476,1476,1476,1476,0
20250123,155300,1885589459,1476,1476,1476,1476,0
20250123,155200,1885589459,1476,1476,1476,1476,0
20250123,155100,1885589459,1476,1476,1476,1476,0
20250123,155000,1885589459,1476,1476,1476,1476,0
20250123,154900,1885589459,1476,1476,1476,1476,0
20250123,154800,1885589459,1476,1476,1476,1476,0
20250123,154700,1885589459,1476,1476,1476,1476,0
20250123,154600,1885589459,1476,1476,1476,1476,0
20250123,154500,1885589459,1476,1476,1476,1476,0
20250123,154400,1885589459,1476,1476,1476,1476,0
20250123,154300,1885589459,1476,1476,1476,1476,19978
20250123,154200,1885589459,1476,1476,1476,1476,0
20250123,154100,1885589459,1476,1476,1476,1476,0
20250123,154000,1885589459,1476,1476,1476,1476,0
20250123,153900,1885589459,1476,1476,1476,1476,0
20250123,153800,1885589459,1476,1476,1476,1476,0
20250123,153700,1885589459,1476,1476,1476,1476,0
20250123,153600,1885589459,1476,1476,1476,1476,0
20250123,153500,1885589459,1476,1476,1476,1476,0
20250123,153400,1885589459,1476,1476,1476,1476,0
20250123,153300,1885589459,1476,1476,1476,1476,0
20250123,153200,1885589459,1476,1476,1476,1476,0
20250123,153100,1885589459,1476,1476,1476,1476,0
20250123,153000,1885589459,1476,1476,1476,1476,19978
20250123,152900,1856101931,1480,1480,1480,1480,0
20250123,152800,1856101931,1480,1480,1480,1480,0
20250123,152700,1856101931,1480,1480,1480,1480,0
20250123,152600,1856101931,1480,1480,1480,1480,0
20250123,152500,1856101931,1480,1480,1480,1480,0
20250123,152400,1856101931,1480,1480,1480,1480,0
20250123,152300,1856101931,1480,1480,1480,1480,0
20250123,152200,1856101931,1480,1480,1480,1480,0
20250123,152100,1856101931,1480,1480,1480,1480,0
20250123,152000,1856101931,1480,1480,1480,1480,0
20250123,151900,1856101931,1480,1481,1481,1480,2579
20250123,151800,1852284678,1480,1486,1486,1480,2933
20250123,151700,1847930928,1486,1486,1490,1486,1449
20250123,151600,1845776745,1484,1487,1487,1484,1200
20250123,151500,1843995476,1487,1489,1491,1487,676
20250123,151400,1842989468,1490,1490,1490,1487,1355
20250123,151300,1840972898,1492,1492,1492,1492,0
20250123,151200,1840972898,1492,1492,1492,1492,155
20250123,151100,1840741638,1493,1490,1493,1482,936
20250123,151000,1839351965,1494,1494,1494,1494,18
20250123,150900,1839325073,1496,1494,1496,1494,4843
20250123,150800,1832089611,1494,1485,1494,1485,11100
20250123,150700,1815514094,1492,1490,1492,1490,2400
20250123,150600,1811935524,1494,1495,1495,1490,4798
20250123,150500,1804767970,1495,1487,1495,1487,10770
20250123,150400,1788709711,1487,1486,1487,1485,5330
20250123,150300,1780794201,1486,1485,1486,1485,4212
20250123,150200,1774538221,1486,1483,1487,1483,1604
20250123,150100,1772155085,1483,1481,1483,1481,1407
20250123,150000,1770069592,1482,1479,1482,1479,310
20250123,145900,1769611074,1479,1480,1483,1479,61
20250123,145800,1769520739,1479,1481,1481,1479,500
20250123,145700,1768781236,1479,1484,1485,1479,1222
20250123,145600,1766972220,1482,1482,1482,1482,6
20250123,145500,1766963328,1483,1474,1483,1474,8628
20250123,145400,1754234931,1474,1474,1475,1473,2283
20250123,145300,1750868103,1484,1485,1485,1471,342
20250123,145200,1750364938,1485,1486,1487,1485,1276
20250123,145100,1748468399,1486,1467,1486,1467,5292
20250123,145000,1740692554,1467,1460,1467,1460,12
20250123,144900,1740675027,1468,1458,1468,1458,951
20250123,144800,1739288459,1458,1458,1458,1458,2705
20250123,144700,1735344569,1458,1458,1458,1458,700
20250123,144600,1734323969,1458,1461,1469,1458,2512
20250123,144500,1730656466,1461,1458,1461,1457,3165
20250123,144400,1726041688,1457,1453,1457,1453,1157
20250123,144300,1724357681,1456,1454,1456,1454,210
20250123,144200,1724052245,1453,1453,1453,1453,1001
20250123,144100,1722597792,1453,1453,1453,1453,100
20250123,144000,1722452492,1453,1453,1453,1453,259
20250123,143900,1722076165,1451,1451,1451,1451,0
20250123,143800,1722076165,1451,1451,1451,1450,2194
20250123,143700,1718892865,1451,1451,1451,1450,334
20250123,143600,1718408439,1449,1451,1451,1449,2243
20250123,143500,1715153848,1453,1453,1453,1453,2
20250123,143400,1715150942,1451,1455,1455,1451,608
20250123,143300,1714266706,1455,1451,1455,1451,242
20250123,143200,1713915481,1451,1448,1451,1448,111
20250123,143100,1713754493,1448,1450,1451,1448,113
20250123,143000,1713590591,1450,1450,1450,1450,700
20250123,142900,1712575591,1445,1445,1450,1445,2343
20250123,142800,1709189916,1445,1446,1451,1445,122
20250123,142700,1709013237,1446,1446,1446,1446,1
20250123,142600,1709011791,1445,1445,1445,1445,147
20250123,142500,1708799376,1446,1445,1446,1445,546
20250123,142400,1708010388,1445,1441,1445,1441,2117
20250123,142300,1704957723,1441,1438,1441,1438,318
20250123,142200,1704499555,1437,1434,1437,1434,1304
20250123,142100,1702629359,1432,1434,1434,1432,2123
20250123,142000,1699584979,1435,1435,1435,1435,500
20250123,141900,1698867479,1436,1436,1436,1436,0
20250123,141800,1698867479,1436,1435,1436,1435,1070
20250123,141700,1697330986,1432,1432,1432,1432,10
20250123,141600,1697316666,1432,1434,1434,1432,1200
20250123,141500,1695597964,1434,1434,1434,1434,1085
20250123,141400,1694042074,1431,1431,1431,1431,147
20250123,141300,1693831717,1431,1430,1431,1429,1897
20250123,141200,1691119008,1430,1430,1430,1428,1663
20250123,141100,1688741554,1430,1431,1431,1430,1966
20250123,141000,1685929508,1431,1432,1432,1430,874
20250123,140900,1684678692,1432,1432,1432,1432,129
20250123,140800,1684493964,1432,1433,1433,1432,3113
20250123,140700,1680033038,1433,1433,1433,1433,1479
20250123,140600,1677913631,1433,1431,1433,1431,3484
20250123,140500,1672921659,1433,1433,1433,1430,772
20250123,140400,1671816055,1427,1427,1427,1427,1997
20250123,140300,1668966336,1427,1428,1428,1427,2217
20250123,140200,1665801895,1433,1429,1433,1428,9809
20250123,140100,1651792938,1428,1428,1428,1428,3471
20250123,140000,1646836350,1427,1429,1430,1427,4370
20250123,135900,1640593960,1437,1430,1437,1428,10502
20250123,135800,1625586990,1428,1437,1437,1428,6443
20250123,135700,1616365022,1436,1435,1436,1435,1743
20250123,135600,1613863111,1434,1443,1443,1434,2452
20250123,135500,1610344945,1443,1444,1444,1440,26347
20250123,135400,1572386467,1444,1445,1447,1444,231
20250123,135300,1572052688,1445,1449,1449,1445,4340
20250123,135200,1565778275,1449,1450,1451,1449,5964
20250123,135100,1557129206,1451,1455,1455,1451,3393
20250123,135000,1552201868,1453,1455,1455,1453,900
20250123,134900,1550893182,1455,1455,1455,1455,19
20250123,134800,1550865537,1455,1457,1457,1454,8582
20250123,134700,1538381412,1457,1457,1457,1457,190
20250123,134600,1538104582,1457,1455,1457,1455,300
20250123,134500,1537667882,1455,1454,1459,1453,747
20250123,134400,1536580250,1454,1453,1454,1453,1208
20250123,134300,1534824925,1453,1458,1458,1453,13266
20250123,134200,1515519174,1457,1460,1460,1457,4366
20250123,134100,1509157575,1459,1459,1459,1459,0
20250123,134000,1509157575,1459,1460,1460,1457,4246
20250123,133900,1502969670,1466,1467,1467,1466,101
20250123,133800,1502821554,1467,1458,1467,1458,2746
20250123,133700,1498793181,1459,1459,1459,1459,50
20250123,133600,1498720231,1470,1462,1470,1457,4929
20250123,133500,1491528053,1460,1472,1472,1460,3751
20250123,133400,1486045120,1463,1463,1463,1463,0
20250123,133300,1486045120,1463,1463,1463,1463,51
20250123,133200,1485970507,1463,1463,1463,1463,0
20250123,133100,1485970507,1463,1464,1464,1463,924
20250123,133000,1484617778,1465,1467,1467,1465,2787
20250123,132900,1480534098,1466,1467,1467,1466,1222
20250123,132800,1478742146,1466,1469,1469,1466,1237
20250123,132700,1476928687,1474,1474,1474,1474,339
20250123,132600,1476429001,1474,1474,1474,1474,3
20250123,132500,1476424579,1466,1466,1466,1466,300
20250123,132400,1475984779,1466,1466,1466,1466,5
20250123,132300,1475977449,1466,1474,1474,1466,5
20250123,132200,1475970111,1464,1464,1464,1464,0
20250123,132100,1475970111,1464,1466,1466,1464,170
20250123,132000,1475721185,1475,1466,1475,1466,2546
20250123,131900,1471980847,1466,1467,1467,1466,1285
20250123,131800,1470096968,1468,1470,1470,1468,276
20250123,131700,1469691280,1477,1477,1477,1477,0
20250123,131600,1469691280,1477,1470,1477,1470,251
20250123,131500,1469321498,1469,1470,1477,1469,4557
20250123,131400,1462627199,1470,1470,1470,1470,3308
20250123,131300,1457764439,1470,1477,1477,1470,393
20250123,131200,1457186612,1478,1478,1478,1478,50
20250123,131100,1457112712,1479,1479,1479,1479,44
20250123,131000,1457047636,1479,1479,1479,1479,907
20250123,130900,1455706183,1483,1483,1483,1483,123
20250123,130800,1455523774,1479,1479,1479,1479,3
20250123,130700,1455519337,1479,1479,1479,1479,797
20250123,130600,1454340574,1480,1483,1483,1480,999
20250123,130500,1452861838,1486,1468,1486,1467,6312
20250123,130400,1443494611,1483,1475,1483,1475,834
20250123,130300,1442260312,1475,1475,1475,1475,57
20250123,130200,1442176237,1480,1479,1480,1479,365
20250123,130100,1441636038,1479,1475,1479,1475,1427
20250123,130000,1439531073,1475,1466,1476,1466,2604
20250123,125900,1435701722,1466,1464,1466,1464,2631
20250123,125800,1431847983,1464,1464,1464,1463,2602
20250123,125700,1428041155,1464,1460,1464,1459,2952
20250123,125600,1423730724,1459,1459,1459,1457,4181
20250123,125500,1417634406,1459,1461,1461,1458,4362
20250123,125400,1411267690,1461,1462,1462,1459,2997
20250123,125300,1406891503,1462,1462,1463,1460,14423
20250123,125200,1385811861,1461,1472,1472,1461,10020
20250123,125100,1371130129,1482,1477,1485,1469,37056
20250123,125000,1316523632,1484,1484,1484,1484,0
20250123,124900,1316523632,1484,1484,1484,1484,0
20250123,124800,1316523632,1484,1477,1484,1473,3945
20250123,124700,1310700281,1475,1485,1485,1474,28509
20250123,124600,1268635352,1485,1483,1485,1482,1232
20250123,124500,1266809037,1483,1486,1486,1483,12183
20250123,124400,1248718690,1486,1497,1497,1486,18500
20250123,124300,1221178898,1500,1500,1500,1500,200
20250123,124200,1220878898,1503,1499,1503,1496,6462
20250123,124100,1211187854,1499,1497,1499,1497,3078
20250123,124000,1206580028,1499,1491,1499,1491,1514
20250123,123900,1204311030,1491,1491,1491,1491,11
20250123,123800,1204294629,1491,1491,1491,1488,2628
20250123,123700,1200383781,1488,1488,1488,1488,500
20250123,123600,1199639781,1492,1487,1492,1487,1508
20250123,123500,1197397345,1487,1492,1492,1487,5791
20250123,123400,1188775436,1499,1499,1499,1499,0
20250123,123300,1188775436,1499,1500,1500,1499,800
20250123,123200,1187576235,1499,1497,1499,1497,2768
20250123,123100,1183427005,1490,1490,1490,1490,3500
20250123,123000,1178212005,1498,1498,1498,1498,873
20250123,122900,1176904251,1498,1486,1498,1486,1221
20250123,122800,1175086987,1485,1487,1487,1485,8451
20250123,122700,1162531247,1487,1486,1490,1486,3230
20250123,122600,1157722940,1486,1491,1491,1486,771
20250123,122500,1156576186,1490,1498,1498,1490,3020
20250123,122400,1152075570,1496,1494,1496,1494,1030
20250123,122300,1150536690,1499,1503,1503,1499,5013
20250123,122200,1143017198,1495,1496,1496,1494,3000
20250123,122100,1138531878,1506,1505,1506,1505,1799
20250123,122000,1135822683,1505,1503,1505,1503,2001
20250123,121900,1132815178,1507,1510,1511,1507,631
20250123,121800,1131863955,1507,1499,1507,1499,3248
20250123,121700,1126970590,1493,1492,1493,1486,10169
20250123,121600,1111848582,1488,1488,1488,1488,0
20250123,121500,1111848582,1488,1489,1491,1488,2854
20250123,121400,1107596538,1489,1490,1490,1489,9770
20250123,121300,1093039568,1491,1492,1492,1491,7935
20250123,121200,1081200986,1492,1493,1493,1492,6298
20250123,121100,1071803672,1492,1492,1492,1492,0
20250123,121000,1071803672,1492,1493,1493,1492,642
20250123,120900,1070845783,1492,1492,1492,1492,653
20250123,120800,1069871507,1492,1493,1493,1491,435
20250123,120700,1069222765,1492,1492,1492,1492,0
20250123,120600,1069222765,1492,1492,1492,1492,156
20250123,120500,1068990013,1492,1494,1494,1491,2010
20250123,120400,1065988860,1500,1496,1500,1494,410
20250123,120300,1065375478,1500,1499,1500,1496,168
20250123,120200,1065123560,1500,1500,1500,1500,22
20250123,120100,1065090560,1510,1510,1510,1510,0
20250123,120000,1065090560,1510,1501,1510,1496,132
20250123,115900,1064892674,1496,1499,1499,1496,200
20250123,115800,1064593206,1510,1510,1510,1510,653
20250123,115700,1063607176,1510,1510,1510,1510,201
20250123,115600,1063303666,1498,1499,1499,1496,129
20250123,115500,1063110649,1513,1513,1513,1513,57
20250123,115400,1063024408,1514,1519,1519,1498,1114
20250123,115300,1061354873,1497,1523,1523,1497,658
20250123,115200,1060355482,1525,1510,1525,1510,1666
20250123,115100,1057823124,1510,1510,1514,1510,300
20250123,115000,1057369805,1510,1509,1510,1509,50
20250123,114900,1057294309,1509,1506,1509,1506,160
20250123,114800,1057053252,1506,1506,1506,1504,2038
20250123,114700,1053984028,1506,1500,1506,1488,502
20250123,114600,1053230072,1500,1495,1500,1495,28892
20250123,114500,1010006485,1496,1496,1496,1496,5380
20250123,114400,1001958005,1496,1486,1496,1485,357
20250123,114300,1001427345,1496,1494,1496,1494,39246
20250123,114200,942716786,1485,1485,1485,1485,421
20250123,114100,942091601,1485,1487,1487,1485,1644
20250123,114000,939649461,1487,1485,1487,1484,3968
20250123,113900,933759825,1486,1490,1490,1486,1530
20250123,113800,931484500,1490,1493,1496,1488,5236
20250123,113700,923674178,1492,1492,1492,1492,0
20250123,113600,923674178,1492,1499,1499,1492,957
20250123,113500,922246089,1499,1496,1500,1491,523
20250123,113400,921465912,1497,1501,1501,1491,168
20250123,113300,921214654,1499,1500,1502,1491,345
20250123,113200,920698429,1501,1501,1501,1501,0
20250123,113100,920698429,1501,1503,1503,1495,218
20250123,113000,920371371,1504,1504,1505,1502,199
20250123,112900,920072093,1503,1501,1505,1490,684
20250123,112800,919046535,1490,1497,1501,1490,1728
20250123,112700,916470625,1490,1508,1508,1490,1599
20250123,112600,914080268,1498,1499,1499,1498,763
20250123,112500,912937284,1498,1498,1498,1498,559
20250123,112400,912099902,1498,1498,1498,1498,577
20250123,112300,911235556,1498,1509,1509,1498,6961
20250123,112200,900798005,1509,1508,1512,1498,589
20250123,112100,899910840,1509,1508,1509,1492,1254
20250123,112000,898025623,1510,1510,1512,1492,3324
20250123,111900,893017003,1513,1509,1513,1501,883
20250123,111800,891686920,1501,1522,1522,1501,6174
20250123,111700,882330222,1531,1531,1531,1523,3872
20250123,111600,876432290,1532,1538,1538,1524,3446
20250123,111500,871178062,1539,1540,1540,1527,857
20250123,111400,869867577,1540,1540,1543,1527,3901
20250123,111300,863861826,1543,1539,1543,1529,7865
20250123,111200,851764994,1540,1540,1540,1527,2460
20250123,111100,847985805,1540,1533,1541,1533,4292
20250123,111000,841395004,1525,1535,1535,1524,3379
20250123,110900,836214717,1531,1535,1535,1531,2340
20250123,110800,832632137,1535,1526,1535,1526,5281
20250123,110700,824547482,1527,1535,1535,1527,10453
20250123,110600,808525286,1535,1534,1535,1532,10941
20250123,110500,791746966,1535,1537,1538,1534,1319
20250123,110400,789720208,1538,1539,1541,1537,1525
20250123,110300,787374090,1539,1530,1540,1530,21342
20250123,110200,754636527,1530,1529,1530,1526,4337
20250123,110100,748006765,1529,1524,1529,1524,10390
20250123,110000,732164846,1525,1515,1525,1515,15
20250123,105900,732142091,1526,1526,1526,1526,78
20250123,105800,732023063,1528,1519,1528,1518,8889
20250123,105700,718489331,1520,1517,1520,1517,5010
20250123,105600,710878563,1517,1517,1517,1517,0
20250123,105500,710878563,1517,1510,1517,1510,1263
20250123,105400,708971419,1499,1510,1510,1499,1803
20250123,105300,706250910,1519,1520,1520,1509,2504
20250123,105200,702449863,1520,1520,1521,1520,1810
20250123,105100,699698544,1522,1522,1522,1522,0
20250123,105000,699698544,1522,1521,1522,1513,1554
20250123,104900,697335181,1514,1524,1527,1514,2108
20250123,104800,694119508,1523,1516,1523,1515,3083
20250123,104700,689426951,1516,1515,1516,1515,11
20250123,104600,689410285,1512,1515,1516,1509,114
20250123,104500,689237592,1515,1515,1515,1515,5
20250123,104400,689230017,1517,1517,1518,1517,383
20250123,104300,688648663,1519,1510,1519,1510,3234
20250123,104200,683749357,1510,1510,1510,1510,3609
20250123,104100,678299767,1510,1504,1510,1498,7365
20250123,104000,667215136,1503,1504,1509,1503,3879
20250123,103900,661366263,1504,1502,1504,1502,843
20250123,103800,660099077,1502,1495,1502,1495,6
20250123,103700,660090100,1495,1501,1502,1495,11
20250123,103600,660073586,1502,1500,1503,1498,1826
20250123,103500,657330181,1500,1498,1500,1498,937
20250123,103400,655926480,1498,1493,1498,1493,686
20250123,103300,654901556,1493,1493,1493,1493,768
20250123,103200,653754932,1485,1485,1493,1485,1681
20250123,103100,651258639,1484,1485,1485,1484,10
20250123,103000,651243795,1485,1487,1487,1485,4933
20250123,102900,643915897,1490,1490,1490,1490,30
20250123,102800,643871197,1490,1489,1490,1486,4437
20250123,102700,637268522,1490,1493,1493,1490,740
20250123,102600,636165502,1493,1490,1493,1488,11555
20250123,102500,618971167,1488,1494,1494,1488,7348
20250123,102400,608030066,1498,1500,1500,1498,1596
20250123,102300,605637066,1499,1494,1499,1494,773
20250123,102200,604480560,1494,1494,1494,1494,890
20250123,102100,603150900,1494,1495,1496,1494,3207
20250123,102000,598356072,1496,1496,1496,1496,1599
20250123,101900,595963968,1496,1496,1496,1495,3566
20250123,101800,590629752,1498,1496,1498,1496,339
20250123,101700,590122462,1494,1496,1496,1494,270
20250123,101600,589718582,1493,1496,1498,1493,4406
20250123,101500,583137104,1496,1493,1496,1492,3523
20250123,101400,577869498,1493,1495,1496,1493,40
20250123,101300,577809728,1490,1498,1498,1490,4243
20250123,101200,571486564,1497,1486,1497,1486,4493
20250123,101100,564784295,1480,1484,1484,1480,395
20250123,101000,564199295,1486,1486,1486,1486,99
20250123,100900,564052181,1486,1483,1486,1480,518
20250123,100800,563284583,1483,1480,1483,1479,3380
20250123,100700,558283910,1479,1479,1479,1473,2803
20250123,100600,554138291,1478,1478,1478,1478,1
20250123,100500,554136813,1480,1470,1480,1470,3375
20250123,100400,549151695,1470,1468,1470,1468,632
20250123,100300,548223319,1475,1480,1480,1468,667
20250123,100200,547240952,1479,1481,1481,1479,1329
20250123,100100,545273343,1481,1483,1483,1480,2387
20250123,100000,541738925,1483,1483,1483,1483,30
20250123,095900,541694435,1483,1483,1488,1483,1786
20250123,095800,539045767,1483,1495,1496,1483,4311
20250123,095700,532637609,1493,1493,1493,1493,90
20250123,095600,532503239,1493,1492,1493,1488,3980
20250123,095500,526562099,1493,1489,1494,1488,1142
20250123,095400,524860157,1482,1482,1482,1482,1
20250123,095300,524858675,1489,1489,1489,1489,135
20250123,095200,524657660,1485,1476,1488,1476,11580
20250123,095100,507487486,1471,1472,1475,1471,4539
20250123,095000,500800053,1472,1470,1472,1470,2578
20250123,094900,497009727,1470,1470,1470,1470,2933
20250123,094800,492698217,1470,1470,1470,1470,397
20250123,094700,492114627,1467,1467,1467,1467,1704
20250123,094600,489614859,1467,1477,1477,1467,4525
20250123,094500,482964123,1478,1470,1478,1468,5246
20250123,094400,475254128,1470,1471,1475,1470,1826
20250123,094300,472569248,1475,1477,1481,1474,4980
20250123,094200,465212459,1477,1474,1477,1474,730
20250123,094100,464136008,1474,1469,1475,1467,8083
20250123,094000,452252889,1467,1469,1469,1467,6645
20250123,093900,442498003,1469,1475,1475,1469,1795
20250123,093800,439859501,1475,1477,1477,1475,639
20250123,093700,438916012,1477,1469,1481,1469,10557
20250123,093600,423393845,1470,1468,1470,1468,6502
20250123,093500,413837605,1470,1469,1478,1465,20987
20250123,093400,383012084,1470,1483,1484,1469,5363
20250123,093300,375097807,1477,1479,1485,1473,1248
20250123,093200,373251008,1479,1490,1490,1479,29565
20250123,093100,329469707,1485,1495,1499,1485,3058
20250123,093000,324909927,1495,1500,1500,1488,654
20250123,092900,323930157,1500,1493,1500,1485,16682
20250123,092800,299068480,1504,1504,1504,1493,4369
20250123,092700,292529427,1504,1512,1513,1503,2171
20250123,092600,289252532,1502,1514,1514,1502,4654
20250123,092500,282219318,1514,1517,1517,1507,5945
20250123,092400,273238849,1517,1519,1519,1515,4740
20250123,092300,266045800,1519,1516,1519,1513,5466
20250123,092200,257756294,1517,1519,1519,1510,3207
20250123,092100,252910266,1509,1524,1524,1507,2947
20250123,092000,248450465,1524,1512,1526,1507,1227
20250123,091900,246590389,1504,1511,1513,1504,2267
20250123,091800,243164412,1513,1510,1513,1505,2523
20250123,091700,239351518,1504,1515,1515,1504,7139
20250123,091600,228586126,1515,1505,1515,1503,14046
20250123,091500,207408453,1505,1505,1507,1503,3251
20250123,091400,202516922,1505,1500,1506,1500,1075
20250123,091300,200903911,1507,1500,1508,1500,1270
20250123,091200,198997540,1500,1497,1500,1491,611
20250123,091100,198084570,1497,1486,1497,1486,7341
20250123,091000,187145798,1486,1490,1490,1486,7564
20250123,090900,175894654,1485,1490,1490,1485,5939
20250123,090800,167060780,1489,1489,1491,1489,6274
20250123,090700,157714658,1491,1489,1491,1489,2718
20250123,090600,153666805,1491,1493,1493,1488,3829
20250123,090500,147961111,1492,1494,1494,1491,2712
20250123,090400,143916519,1491,1494,1495,1491,5274
20250123,090300,136051149,1493,1491,1493,1486,18619
20250123,090200,108333707,1490,1496,1496,1488,18939
20250123,090100,80090402,1496,1508,1508,1496,33032
20250123,090000,30562136,1508,1510,1517,1508,19406