KissMeData/109860/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,201500,708813930,9150,9150,9150,9150,359
20250121,201400,708813930,9150,9150,9150,9150,0
20250121,201300,708813930,9150,9150,9150,9150,0
20250121,201200,708813930,9150,9150,9150,9150,0
20250121,201100,708813930,9150,9150,9150,9150,0
20250121,201000,708813930,9150,9150,9150,9150,0
20250121,200900,708813930,9150,9150,9150,9150,0
20250121,200800,708813930,9150,9150,9150,9150,0
20250121,200700,708813930,9150,9150,9150,9150,0
20250121,200600,708813930,9150,9150,9150,9150,0
20250121,200500,708813930,9150,9150,9150,9150,0
20250121,200400,708813930,9150,9150,9150,9150,0
20250121,200300,708813930,9150,9150,9150,9150,0
20250121,200200,708813930,9150,9150,9150,9150,0
20250121,200100,708813930,9150,9150,9150,9150,0
20250121,200000,708813930,9150,9150,9150,9150,0
20250121,195900,708813930,9150,9150,9150,9150,0
20250121,195800,708813930,9150,9150,9150,9150,0
20250121,195700,708813930,9150,9150,9150,9150,0
20250121,195600,708813930,9150,9150,9150,9150,0
20250121,195500,708813930,9150,9150,9150,9150,0
20250121,195400,708813930,9150,9150,9150,9150,0
20250121,195300,708813930,9150,9150,9150,9150,0
20250121,195200,708813930,9150,9150,9150,9150,0
20250121,195100,708813930,9150,9150,9150,9150,0
20250121,195000,708813930,9150,9150,9150,9150,0
20250121,194900,708813930,9150,9150,9150,9150,0
20250121,194800,708813930,9150,9150,9150,9150,0
20250121,194700,708813930,9150,9150,9150,9150,0
20250121,194600,708813930,9150,9150,9150,9150,0
20250121,194500,708813930,9150,9150,9150,9150,359
20250121,194400,708813930,9150,9150,9150,9150,0
20250121,194300,708813930,9150,9150,9150,9150,0
20250121,194200,708813930,9150,9150,9150,9150,0
20250121,194100,708813930,9150,9150,9150,9150,0
20250121,194000,708813930,9150,9150,9150,9150,0
20250121,193900,708813930,9150,9150,9150,9150,0
20250121,193800,708813930,9150,9150,9150,9150,0
20250121,193700,708813930,9150,9150,9150,9150,0
20250121,193600,708813930,9150,9150,9150,9150,0
20250121,193500,708813930,9150,9150,9150,9150,0
20250121,193400,708813930,9150,9150,9150,9150,0
20250121,193300,708813930,9150,9150,9150,9150,0
20250121,193200,708813930,9150,9150,9150,9150,0
20250121,193100,708813930,9150,9150,9150,9150,0
20250121,193000,708813930,9150,9150,9150,9150,0
20250121,192900,708813930,9150,9150,9150,9150,0
20250121,192800,708813930,9150,9150,9150,9150,0
20250121,192700,708813930,9150,9150,9150,9150,0
20250121,192600,708813930,9150,9150,9150,9150,0
20250121,192500,708813930,9150,9150,9150,9150,0
20250121,192400,708813930,9150,9150,9150,9150,0
20250121,192300,708813930,9150,9150,9150,9150,0
20250121,192200,708813930,9150,9150,9150,9150,0
20250121,192100,708813930,9150,9150,9150,9150,0
20250121,192000,708813930,9150,9150,9150,9150,0
20250121,191900,708813930,9150,9150,9150,9150,0
20250121,191800,708813930,9150,9150,9150,9150,0
20250121,191700,708813930,9150,9150,9150,9150,0
20250121,191600,708813930,9150,9150,9150,9150,0
20250121,191500,708813930,9150,9150,9150,9150,359
20250121,191400,708813930,9150,9150,9150,9150,0
20250121,191300,708813930,9150,9150,9150,9150,0
20250121,191200,708813930,9150,9150,9150,9150,0
20250121,191100,708813930,9150,9150,9150,9150,0
20250121,191000,708813930,9150,9150,9150,9150,0
20250121,190900,708813930,9150,9150,9150,9150,0
20250121,190800,708813930,9150,9150,9150,9150,0
20250121,190700,708813930,9150,9150,9150,9150,0
20250121,190600,708813930,9150,9150,9150,9150,0
20250121,190500,708813930,9150,9150,9150,9150,0
20250121,190400,708813930,9150,9150,9150,9150,0
20250121,190300,708813930,9150,9150,9150,9150,0
20250121,190200,708813930,9150,9150,9150,9150,0
20250121,190100,708813930,9150,9150,9150,9150,0
20250121,190000,708813930,9150,9150,9150,9150,0
20250121,185900,708813930,9150,9150,9150,9150,0
20250121,185800,708813930,9150,9150,9150,9150,0
20250121,185700,708813930,9150,9150,9150,9150,0
20250121,185600,708813930,9150,9150,9150,9150,0
20250121,185500,708813930,9150,9150,9150,9150,0
20250121,185400,708813930,9150,9150,9150,9150,0
20250121,185300,708813930,9150,9150,9150,9150,0
20250121,185200,708813930,9150,9150,9150,9150,0
20250121,185100,708813930,9150,9150,9150,9150,0
20250121,185000,708813930,9150,9150,9150,9150,0
20250121,184900,708813930,9150,9150,9150,9150,0
20250121,184800,708813930,9150,9150,9150,9150,0
20250121,184700,708813930,9150,9150,9150,9150,0
20250121,184600,708813930,9150,9150,9150,9150,0
20250121,184500,708813930,9150,9150,9150,9150,359
20250121,184400,708813930,9150,9150,9150,9150,0
20250121,184300,708813930,9150,9150,9150,9150,0
20250121,184200,708813930,9150,9150,9150,9150,0
20250121,184100,708813930,9150,9150,9150,9150,0
20250121,184000,708813930,9150,9150,9150,9150,0
20250121,183900,708813930,9150,9150,9150,9150,0
20250121,183800,708813930,9150,9150,9150,9150,0
20250121,183700,708813930,9150,9150,9150,9150,0
20250121,183600,708813930,9150,9150,9150,9150,0
20250121,183500,708813930,9150,9150,9150,9150,0
20250121,183400,708813930,9150,9150,9150,9150,0
20250121,183300,708813930,9150,9150,9150,9150,0
20250121,183200,708813930,9150,9150,9150,9150,0
20250121,183100,708813930,9150,9150,9150,9150,0
20250121,183000,708813930,9150,9150,9150,9150,0
20250121,182900,708813930,9150,9150,9150,9150,0
20250121,182800,708813930,9150,9150,9150,9150,0
20250121,182700,708813930,9150,9150,9150,9150,0
20250121,182600,708813930,9150,9150,9150,9150,0
20250121,182500,708813930,9150,9150,9150,9150,0
20250121,182400,708813930,9150,9150,9150,9150,0
20250121,182300,708813930,9150,9150,9150,9150,0
20250121,182200,708813930,9150,9150,9150,9150,0
20250121,182100,708813930,9150,9150,9150,9150,0
20250121,182000,708813930,9150,9150,9150,9150,0
20250121,181900,708813930,9150,9150,9150,9150,0
20250121,181800,708813930,9150,9150,9150,9150,0
20250121,181700,708813930,9150,9150,9150,9150,0
20250121,181600,708813930,9150,9150,9150,9150,0
20250121,181500,708813930,9150,9150,9150,9150,359
20250121,181400,708813930,9150,9150,9150,9150,0
20250121,181300,708813930,9150,9150,9150,9150,0
20250121,181200,708813930,9150,9150,9150,9150,0
20250121,181100,708813930,9150,9150,9150,9150,0
20250121,181000,708813930,9150,9150,9150,9150,0
20250121,180900,708813930,9150,9150,9150,9150,0
20250121,180800,708813930,9150,9150,9150,9150,0
20250121,180700,708813930,9150,9150,9150,9150,0
20250121,180600,708813930,9150,9150,9150,9150,0
20250121,180500,708813930,9150,9150,9150,9150,0
20250121,180400,708813930,9150,9150,9150,9150,0
20250121,180300,708813930,9150,9150,9150,9150,0
20250121,180200,708813930,9150,9150,9150,9150,0
20250121,180100,708813930,9150,9150,9150,9150,0
20250121,180000,708813930,9150,9150,9150,9150,0
20250121,175900,708813930,9150,9150,9150,9150,0
20250121,175800,708813930,9150,9150,9150,9150,0
20250121,175700,708813930,9150,9150,9150,9150,0
20250121,175600,708813930,9150,9150,9150,9150,0
20250121,175500,708813930,9150,9150,9150,9150,0
20250121,175400,708813930,9150,9150,9150,9150,0
20250121,175300,708813930,9150,9150,9150,9150,0
20250121,175200,708813930,9150,9150,9150,9150,0
20250121,175100,708813930,9150,9150,9150,9150,0
20250121,175000,708813930,9150,9150,9150,9150,0
20250121,174900,708813930,9150,9150,9150,9150,0
20250121,174800,708813930,9150,9150,9150,9150,0
20250121,174700,708813930,9150,9150,9150,9150,0
20250121,174600,708813930,9150,9150,9150,9150,0
20250121,174500,708813930,9150,9150,9150,9150,359
20250121,174400,708813930,9150,9150,9150,9150,0
20250121,174300,708813930,9150,9150,9150,9150,0
20250121,174200,708813930,9150,9150,9150,9150,0
20250121,174100,708813930,9150,9150,9150,9150,0
20250121,174000,708813930,9150,9150,9150,9150,0
20250121,173900,708813930,9150,9150,9150,9150,0
20250121,173800,708813930,9150,9150,9150,9150,0
20250121,173700,708813930,9150,9150,9150,9150,0
20250121,173600,708813930,9150,9150,9150,9150,0
20250121,173500,708813930,9150,9150,9150,9150,0
20250121,173400,708813930,9150,9150,9150,9150,0
20250121,173300,708813930,9150,9150,9150,9150,0
20250121,173200,708813930,9150,9150,9150,9150,0
20250121,173100,708813930,9150,9150,9150,9150,0
20250121,173000,708813930,9150,9150,9150,9150,0
20250121,172900,708813930,9150,9150,9150,9150,0
20250121,172800,708813930,9150,9150,9150,9150,0
20250121,172700,708813930,9150,9150,9150,9150,0
20250121,172600,708813930,9150,9150,9150,9150,0
20250121,172500,708813930,9150,9150,9150,9150,0
20250121,172400,708813930,9150,9150,9150,9150,0
20250121,172300,708813930,9150,9150,9150,9150,0
20250121,172200,708813930,9150,9150,9150,9150,0
20250121,172100,708813930,9150,9150,9150,9150,0
20250121,172000,708813930,9150,9150,9150,9150,0
20250121,171900,708813930,9150,9150,9150,9150,0
20250121,171800,708813930,9150,9150,9150,9150,0
20250121,171700,708813930,9150,9150,9150,9150,0
20250121,171600,708813930,9150,9150,9150,9150,0
20250121,171500,708813930,9150,9150,9150,9150,359
20250121,171400,708813930,9150,9150,9150,9150,0
20250121,171300,708813930,9150,9150,9150,9150,0
20250121,171200,708813930,9150,9150,9150,9150,0
20250121,171100,708813930,9150,9150,9150,9150,0
20250121,171000,708813930,9150,9150,9150,9150,0
20250121,170900,708813930,9150,9150,9150,9150,0
20250121,170800,708813930,9150,9150,9150,9150,0
20250121,170700,708813930,9150,9150,9150,9150,0
20250121,170600,708813930,9150,9150,9150,9150,0
20250121,170500,708813930,9150,9150,9150,9150,0
20250121,170400,708813930,9150,9150,9150,9150,0
20250121,170300,708813930,9150,9150,9150,9150,0
20250121,170200,708813930,9150,9150,9150,9150,0
20250121,170100,708813930,9150,9150,9150,9150,0
20250121,170000,708813930,9150,9150,9150,9150,0
20250121,165900,708813930,9150,9150,9150,9150,0
20250121,165800,708813930,9150,9150,9150,9150,0
20250121,165700,708813930,9150,9150,9150,9150,0
20250121,165600,708813930,9150,9150,9150,9150,0
20250121,165500,708813930,9150,9150,9150,9150,0
20250121,165400,708813930,9150,9150,9150,9150,0
20250121,165300,708813930,9150,9150,9150,9150,0
20250121,165200,708813930,9150,9150,9150,9150,0
20250121,165100,708813930,9150,9150,9150,9150,0
20250121,165000,708813930,9150,9150,9150,9150,0
20250121,164900,708813930,9150,9150,9150,9150,0
20250121,164800,708813930,9150,9150,9150,9150,0
20250121,164700,708813930,9150,9150,9150,9150,0
20250121,164600,708813930,9150,9150,9150,9150,0
20250121,164500,708813930,9150,9150,9150,9150,359
20250121,164400,708813930,9150,9150,9150,9150,0
20250121,164300,708813930,9150,9150,9150,9150,0
20250121,164200,708813930,9150,9150,9150,9150,0
20250121,164100,708813930,9150,9150,9150,9150,0
20250121,164000,708813930,9150,9150,9150,9150,0
20250121,163900,708813930,9150,9150,9150,9150,0
20250121,163800,708813930,9150,9150,9150,9150,0
20250121,163700,708813930,9150,9150,9150,9150,0
20250121,163600,708813930,9150,9150,9150,9150,0
20250121,163500,708813930,9150,9150,9150,9150,0
20250121,163400,708813930,9150,9150,9150,9150,0
20250121,163300,708813930,9150,9150,9150,9150,0
20250121,163200,708813930,9150,9150,9150,9150,0
20250121,163100,708813930,9150,9150,9150,9150,0
20250121,163000,708813930,9150,9150,9150,9150,0
20250121,162900,708813930,9150,9150,9150,9150,0
20250121,162800,708813930,9150,9150,9150,9150,0
20250121,162700,708813930,9150,9150,9150,9150,0
20250121,162600,708813930,9150,9150,9150,9150,0
20250121,162500,708813930,9150,9150,9150,9150,0
20250121,162400,708813930,9150,9150,9150,9150,0
20250121,162300,708813930,9150,9150,9150,9150,0
20250121,162200,708813930,9150,9150,9150,9150,0
20250121,162100,708813930,9150,9150,9150,9150,0
20250121,162000,708813930,9150,9150,9150,9150,0
20250121,161900,708813930,9150,9150,9150,9150,0
20250121,161800,708813930,9150,9150,9150,9150,0
20250121,161700,708813930,9150,9150,9150,9150,0
20250121,161600,708813930,9150,9150,9150,9150,0
20250121,161500,708813930,9150,9150,9150,9150,359
20250121,161400,708813930,9150,9150,9150,9150,0
20250121,161300,708813930,9150,9150,9150,9150,0
20250121,161200,708813930,9150,9150,9150,9150,0
20250121,161100,708813930,9150,9150,9150,9150,0
20250121,161000,708813930,9150,9150,9150,9150,0
20250121,160900,708813930,9150,9150,9150,9150,0
20250121,160800,708813930,9150,9150,9150,9150,0
20250121,160700,708813930,9150,9150,9150,9150,0
20250121,160600,708813930,9150,9150,9150,9150,0
20250121,160500,708813930,9150,9150,9150,9150,0
20250121,160400,708813930,9150,9150,9150,9150,0
20250121,160300,708813930,9150,9150,9150,9150,0
20250121,160200,708813930,9150,9150,9150,9150,0
20250121,160100,708813930,9150,9150,9150,9150,0
20250121,160000,708813930,9150,9150,9150,9150,0
20250121,155900,708813930,9150,9150,9150,9150,0
20250121,155800,708813930,9150,9150,9150,9150,0
20250121,155700,708813930,9150,9150,9150,9150,0
20250121,155600,708813930,9150,9150,9150,9150,0
20250121,155500,708813930,9150,9150,9150,9150,0
20250121,155400,708813930,9150,9150,9150,9150,0
20250121,155300,708813930,9150,9150,9150,9150,0
20250121,155200,708813930,9150,9150,9150,9150,0
20250121,155100,708813930,9150,9150,9150,9150,0
20250121,155000,708813930,9150,9150,9150,9150,0
20250121,154900,708813930,9150,9150,9150,9150,0
20250121,154800,708813930,9150,9150,9150,9150,0
20250121,154700,708813930,9150,9150,9150,9150,0
20250121,154600,708813930,9150,9150,9150,9150,0
20250121,154500,708813930,9150,9150,9150,9150,359
20250121,154400,708813930,9150,9150,9150,9150,0
20250121,154300,708813930,9150,9150,9150,9150,0
20250121,154200,708813930,9150,9150,9150,9150,0
20250121,154100,708813930,9150,9150,9150,9150,0
20250121,154000,708813930,9150,9150,9150,9150,0
20250121,153900,708813930,9150,9150,9150,9150,0
20250121,153800,708813930,9150,9150,9150,9150,0
20250121,153700,708813930,9150,9150,9150,9150,0
20250121,153600,708813930,9150,9150,9150,9150,0
20250121,153500,708813930,9150,9150,9150,9150,0
20250121,153400,708813930,9150,9150,9150,9150,0
20250121,153300,708813930,9150,9150,9150,9150,0
20250121,153200,708813930,9150,9150,9150,9150,0
20250121,153100,708813930,9150,9150,9150,9150,0
20250121,153000,708813930,9150,9150,9150,9150,359
20250121,152900,705529080,9170,9170,9170,9170,0
20250121,152800,705529080,9170,9170,9170,9170,0
20250121,152700,705529080,9170,9170,9170,9170,0
20250121,152600,705529080,9170,9170,9170,9170,0
20250121,152500,705529080,9170,9170,9170,9170,0
20250121,152400,705529080,9170,9170,9170,9170,0
20250121,152300,705529080,9170,9170,9170,9170,0
20250121,152200,705529080,9170,9170,9170,9170,0
20250121,152100,705529080,9170,9170,9170,9170,0
20250121,152000,705529080,9170,9170,9170,9170,0
20250121,151900,705529080,9170,9160,9170,9160,45
20250121,151800,705116870,9160,9140,9160,9020,271
20250121,151700,702638390,9140,9020,9140,9020,161
20250121,151600,701169460,9140,9140,9140,9140,0
20250121,151500,701169460,9140,9100,9140,9100,307
20250121,151400,698369150,9100,9100,9100,9100,38
20250121,151300,698023350,9100,9000,9100,9000,450
20250121,151200,693956890,9000,9030,9030,9000,757
20250121,151100,687136790,9040,9100,9100,9040,276
20250121,151000,684640580,9070,9070,9070,9070,112
20250121,150900,683624740,9140,9140,9140,9140,0
20250121,150800,683624740,9140,9140,9140,9140,0
20250121,150700,683624740,9140,9140,9140,9140,0
20250121,150600,683624740,9140,9060,9140,9040,151
20250121,150500,682258060,9140,9090,9140,9060,501
20250121,150400,677715620,9060,9110,9110,9060,1000
20250121,150300,668641560,9170,9170,9170,9170,0
20250121,150200,668641560,9170,9170,9170,9170,0
20250121,150100,668641560,9170,9120,9170,9110,701
20250121,150000,662255130,9170,9170,9170,9170,1
20250121,145900,662245960,9110,9170,9170,9110,637
20250121,145800,656436520,9170,9190,9190,9170,244
20250121,145700,654197520,9200,9200,9200,9200,112
20250121,145600,653167120,9240,9240,9240,9240,50
20250121,145500,652705120,9240,9210,9240,9210,16
20250121,145400,652557730,9210,9210,9210,9210,0
20250121,145300,652557730,9210,9210,9210,9210,0
20250121,145200,652557730,9210,9210,9210,9210,1
20250121,145100,652548520,9240,9210,9240,9210,22
20250121,145000,652345270,9210,9190,9210,9190,50
20250121,144900,651885750,9190,9190,9190,9190,0
20250121,144800,651885750,9190,9180,9190,9180,504
20250121,144700,647257430,9180,9180,9200,9180,125
20250121,144600,646109910,9200,9200,9200,9200,0
20250121,144500,646109910,9200,9140,9200,9140,41
20250121,144400,645733630,9140,9160,9180,9140,284
20250121,144300,643137750,9160,9160,9160,9140,62
20250121,144200,642570930,9180,9160,9180,9160,11
20250121,144100,642469970,9150,9150,9150,9150,0
20250121,144000,642469970,9150,9150,9150,9150,1
20250121,143900,642460820,9160,9160,9160,9160,0
20250121,143800,642460820,9160,9170,9170,9130,226
20250121,143700,640396210,9170,9170,9170,9170,1
20250121,143600,640387040,9180,9160,9180,9160,7
20250121,143500,640322890,9180,9180,9180,9180,21
20250121,143400,640130110,9170,9170,9170,9170,2
20250121,143300,640111770,9170,9140,9170,9140,33
20250121,143200,639809300,9160,9180,9180,9130,388
20250121,143100,636257220,9230,9230,9230,9230,0
20250121,143000,636257220,9230,9230,9230,9230,0
20250121,142900,636257220,9230,9200,9230,9200,5
20250121,142800,636211160,9190,9240,9240,9180,434
20250121,142700,632203430,9240,9240,9240,9240,0
20250121,142600,632203430,9240,9240,9240,9240,0
20250121,142500,632203430,9240,9240,9240,9240,35
20250121,142400,631880030,9280,9280,9280,9280,0
20250121,142300,631880030,9280,9280,9280,9280,0
20250121,142200,631880030,9280,9280,9280,9280,0
20250121,142100,631880030,9280,9270,9280,9270,116
20250121,142000,630803910,9280,9280,9280,9280,0
20250121,141900,630803910,9280,9280,9280,9280,0
20250121,141800,630803910,9280,9210,9280,9180,202
20250121,141700,628947840,9280,9280,9280,9280,0
20250121,141600,628947840,9280,9280,9280,9280,1
20250121,141500,628938560,9210,9230,9280,9210,647
20250121,141400,622975000,9260,9260,9260,9260,0
20250121,141300,622975000,9260,9260,9260,9260,0
20250121,141200,622975000,9260,9260,9260,9260,0
20250121,141100,622975000,9260,9260,9260,9260,0
20250121,141000,622975000,9260,9260,9260,9260,0
20250121,140900,622975000,9260,9260,9260,9260,5
20250121,140800,622928700,9250,9290,9290,9250,68
20250121,140700,622299580,9250,9290,9290,9250,180
20250121,140600,620630580,9290,9290,9290,9260,123
20250121,140500,619491360,9250,9300,9300,9250,585
20250121,140400,614070780,9300,9300,9300,9300,80
20250121,140300,613326780,9310,9310,9310,9310,100
20250121,140200,612395780,9350,9350,9350,9350,0
20250121,140100,612395780,9350,9330,9350,9330,5
20250121,140000,612349070,9350,9330,9350,9330,3
20250121,135900,612321060,9310,9330,9330,9310,112
20250121,135800,611278260,9350,9350,9350,9350,0
20250121,135700,611278260,9350,9350,9350,9350,0
20250121,135600,611278260,9350,9350,9350,9350,0
20250121,135500,611278260,9350,9360,9370,9350,358
20250121,135400,607927020,9350,9310,9360,9310,604
20250121,135300,602284410,9330,9340,9360,9320,885
20250121,135200,594010920,9320,9310,9350,9310,916
20250121,135100,585463200,9300,9300,9300,9300,0
20250121,135000,585463200,9300,9300,9300,9300,1
20250121,134900,585453900,9310,9310,9310,9310,0
20250121,134800,585453900,9310,9300,9310,9300,12
20250121,134700,585342190,9300,9300,9300,9300,0
20250121,134600,585342190,9300,9280,9300,9280,47
20250121,134500,584905740,9280,9280,9280,9280,100
20250121,134400,583977740,9280,9270,9280,9270,99
20250121,134300,583059030,9270,9270,9270,9270,13
20250121,134200,582938520,9270,9290,9290,9270,112
20250121,134100,581898460,9300,9300,9300,9300,1
20250121,134000,581889160,9290,9290,9290,9290,50
20250121,133900,581424660,9310,9310,9310,9310,0
20250121,133800,581424660,9310,9310,9310,9310,0
20250121,133700,581424660,9310,9310,9310,9310,17
20250121,133600,581266390,9310,9310,9310,9310,50
20250121,133500,580800890,9310,9310,9310,9310,0
20250121,133400,580800890,9310,9290,9310,9290,141
20250121,133300,579488700,9300,9300,9300,9300,300
20250121,133200,576698700,9290,9290,9290,9290,108
20250121,133100,575695380,9300,9280,9300,9280,1016
20250121,133000,566254360,9290,9290,9290,9290,0
20250121,132900,566254360,9290,9290,9290,9290,0
20250121,132800,566254360,9290,9290,9290,9290,0
20250121,132700,566254360,9290,9290,9290,9290,0
20250121,132600,566254360,9290,9290,9290,9290,1
20250121,132500,566245070,9270,9270,9270,9270,6
20250121,132400,566189450,9280,9280,9280,9280,0
20250121,132300,566189450,9280,9280,9280,9280,118
20250121,132200,565094410,9290,9280,9290,9280,104
20250121,132100,564129280,9270,9230,9270,9230,295
20250121,132000,561394670,9270,9270,9270,9270,1
20250121,131900,561385400,9260,9260,9260,9260,0
20250121,131800,561385400,9260,9230,9260,9230,82
20250121,131700,560626140,9200,9210,9210,9200,1000
20250121,131600,551421630,9230,9230,9230,9220,144
20250121,131500,550092910,9230,9230,9230,9230,230
20250121,131400,547970010,9250,9250,9250,9250,136
20250121,131300,546712010,9270,9270,9270,9270,0
20250121,131200,546712010,9270,9270,9270,9270,0
20250121,131100,546712010,9270,9270,9270,9270,0
20250121,131000,546712010,9270,9270,9270,9270,0
20250121,130900,546712010,9270,9270,9270,9270,0
20250121,130800,546712010,9270,9270,9270,9270,674
20250121,130700,540464030,9280,9280,9280,9280,0
20250121,130600,540464030,9280,9280,9280,9280,100
20250121,130500,539536030,9270,9270,9270,9270,115
20250121,130400,538469980,9270,9250,9270,9250,512
20250121,130300,533733940,9250,9250,9250,9250,49
20250121,130200,533280690,9270,9270,9270,9270,0
20250121,130100,533280690,9270,9270,9270,9270,1
20250121,130000,533271420,9250,9260,9260,9250,38
20250121,125900,532919830,9270,9270,9270,9270,0
20250121,125800,532919830,9270,9270,9270,9270,0
20250121,125700,532919830,9270,9270,9270,9270,0
20250121,125600,532919830,9270,9270,9270,9260,98
20250121,125500,532012040,9260,9260,9260,9260,0
20250121,125400,532012040,9260,9270,9270,9260,41
20250121,125300,531632170,9270,9270,9270,9270,1
20250121,125200,531622900,9260,9260,9260,9260,25
20250121,125100,531391400,9280,9280,9280,9280,0
20250121,125000,531391400,9280,9280,9280,9280,0
20250121,124900,531391400,9280,9280,9280,9280,0
20250121,124800,531391400,9280,9280,9280,9280,1
20250121,124700,531382120,9260,9270,9270,9260,2126
20250121,124600,511694990,9270,9270,9270,9270,11
20250121,124500,511593020,9280,9270,9280,9270,60
20250121,124400,511036810,9280,9280,9280,9280,1
20250121,124300,511027530,9280,9280,9280,9280,0
20250121,124200,511027530,9280,9280,9280,9280,0
20250121,124100,511027530,9280,9280,9280,9280,0
20250121,124000,511027530,9280,9280,9280,9280,0
20250121,123900,511027530,9280,9280,9280,9280,0
20250121,123800,511027530,9280,9280,9280,9280,0
20250121,123700,511027530,9280,9280,9280,9280,0
20250121,123600,511027530,9280,9280,9280,9280,4
20250121,123500,510990410,9250,9250,9250,9250,0
20250121,123400,510990410,9250,9250,9250,9250,0
20250121,123300,510990410,9250,9280,9280,9250,325
20250121,123200,507981310,9280,9280,9280,9280,0
20250121,123100,507981310,9280,9280,9280,9280,0
20250121,123000,507981310,9280,9280,9280,9280,39
20250121,122900,507619390,9270,9270,9270,9270,486
20250121,122800,503114170,9270,9270,9270,9270,0
20250121,122700,503114170,9270,9270,9270,9270,0
20250121,122600,503114170,9270,9270,9290,9270,22
20250121,122500,502909850,9290,9270,9290,9270,139
20250121,122400,501619810,9270,9230,9270,9230,237
20250121,122300,499423120,9250,9250,9250,9250,0
20250121,122200,499423120,9250,9250,9250,9250,0
20250121,122100,499423120,9250,9250,9250,9250,0
20250121,122000,499423120,9250,9250,9250,9250,1
20250121,121900,499413870,9230,9230,9230,9230,1
20250121,121800,499404640,9230,9210,9230,9210,266
20250121,121700,496954580,9210,9200,9210,9200,154
20250121,121600,495537270,9200,9200,9200,9200,0
20250121,121500,495537270,9200,9200,9200,9200,250
20250121,121400,493237270,9200,9190,9200,9190,332
20250121,121300,490183590,9190,9190,9190,9190,0
20250121,121200,490183590,9190,9190,9190,9190,1
20250121,121100,490174400,9180,9180,9180,9180,1
20250121,121000,490165220,9180,9170,9190,9170,54
20250121,120900,489669710,9170,9170,9170,9170,0
20250121,120800,489669710,9170,9170,9170,9170,20
20250121,120700,489486310,9170,9170,9170,9170,0
20250121,120600,489486310,9170,9170,9170,9170,0
20250121,120500,489486310,9170,9170,9170,9170,0
20250121,120400,489486310,9170,9170,9170,9170,0
20250121,120300,489486310,9170,9170,9170,9170,0
20250121,120200,489486310,9170,9170,9170,9170,0
20250121,120100,489486310,9170,9170,9170,9170,0
20250121,120000,489486310,9170,9170,9170,9170,0
20250121,115900,489486310,9170,9170,9170,9170,1
20250121,115800,489477140,9170,9170,9170,9170,0
20250121,115700,489477140,9170,9170,9170,9170,0
20250121,115600,489477140,9170,9170,9170,9170,0
20250121,115500,489477140,9170,9170,9170,9170,0
20250121,115400,489477140,9170,9170,9170,9170,0
20250121,115300,489477140,9170,9170,9170,9170,1
20250121,115200,489467970,9150,9150,9150,9150,0
20250121,115100,489467970,9150,9150,9150,9150,0
20250121,115000,489467970,9150,9130,9150,9130,16
20250121,114900,489321810,9150,9150,9150,9150,1
20250121,114800,489312660,9190,9140,9190,9140,55
20250121,114700,488808300,9150,9140,9150,9140,32
20250121,114600,488515630,9130,9130,9130,9130,0
20250121,114500,488515630,9130,9130,9130,9130,2
20250121,114400,488497370,9120,9110,9120,9110,223
20250121,114300,486465830,9110,9110,9110,9110,100
20250121,114200,485554830,9120,9120,9120,9120,81
20250121,114100,484816110,9120,9120,9120,9120,0
20250121,114000,484816110,9120,9120,9120,9120,0
20250121,113900,484816110,9120,9120,9120,9120,9
20250121,113800,484734030,9140,9140,9140,9140,0
20250121,113700,484734030,9140,9140,9140,9140,0
20250121,113600,484734030,9140,9140,9140,9140,2
20250121,113500,484715750,9120,9140,9140,9120,131
20250121,113400,483518650,9150,9150,9150,9150,50
20250121,113300,483061150,9160,9160,9160,9160,0
20250121,113200,483061150,9160,9160,9160,9160,3
20250121,113100,483033670,9160,9220,9230,9160,32
20250121,113000,482739210,9220,9220,9220,9220,26
20250121,112900,482499490,9200,9190,9200,9190,2
20250121,112800,482481100,9170,9170,9170,9170,1
20250121,112700,482471930,9160,9160,9160,9160,2
20250121,112600,482453610,9190,9160,9190,9160,13
20250121,112500,482334350,9160,9160,9180,9160,19
20250121,112400,482160110,9160,9160,9200,9160,11
20250121,112300,482059270,9160,9200,9200,9160,2
20250121,112200,482040910,9170,9170,9170,9170,131
20250121,112100,480839640,9170,9170,9170,9170,0
20250121,112000,480839640,9170,9170,9170,9170,0
20250121,111900,480839640,9170,9170,9170,9170,0
20250121,111800,480839640,9170,9170,9170,9170,0
20250121,111700,480839640,9170,9170,9170,9170,0
20250121,111600,480839640,9170,9140,9170,9140,302
20250121,111500,478079300,9170,9170,9170,9170,0
20250121,111400,478079300,9170,9170,9170,9170,0
20250121,111300,478079300,9170,9170,9170,9170,0
20250121,111200,478079300,9170,9170,9170,9170,1
20250121,111100,478070130,9140,9140,9140,9140,101
20250121,111000,477146990,9130,9130,9130,9130,100
20250121,110900,476233990,9170,9170,9170,9170,1
20250121,110800,476224820,9110,9110,9110,9110,23
20250121,110700,476015290,9110,9140,9170,9110,354
20250121,110600,472783870,9140,9150,9170,9120,386
20250121,110500,469258610,9170,9170,9170,9170,0
20250121,110400,469258610,9170,9150,9170,9150,110
20250121,110300,468252090,9170,9170,9170,9170,0
20250121,110200,468252090,9170,9170,9170,9170,0
20250121,110100,468252090,9170,9170,9170,9170,0
20250121,110000,468252090,9170,9170,9170,9170,0
20250121,105900,468252090,9170,9170,9170,9170,0
20250121,105800,468252090,9170,9170,9170,9170,0
20250121,105700,468252090,9170,9170,9170,9170,0
20250121,105600,468252090,9170,9170,9170,9170,0
20250121,105500,468252090,9170,9170,9170,9170,1
20250121,105400,468242920,9170,9170,9170,9170,109
20250121,105300,467243390,9170,9170,9170,9150,257
20250121,105200,464889640,9200,9200,9200,9200,1
20250121,105100,464880440,9200,9170,9200,9170,16
20250121,105000,464733660,9200,9200,9200,9200,10
20250121,104900,464641660,9200,9210,9210,9200,212
20250121,104800,462690180,9220,9220,9220,9220,0
20250121,104700,462690180,9220,9240,9240,9220,1217
20250121,104600,451449520,9260,9260,9260,9260,150
20250121,104500,450060520,9260,9260,9260,9260,240
20250121,104400,447838120,9270,9240,9270,9240,304
20250121,104300,445029130,9240,9230,9240,9230,111
20250121,104200,444003510,9240,9240,9240,9240,5
20250121,104100,443957310,9230,9270,9270,9230,210
20250121,104000,442018610,9270,9240,9270,9240,97
20250121,103900,441122300,9240,9270,9270,9230,293
20250121,103800,438417510,9270,9200,9270,9200,404
20250121,103700,434690410,9200,9200,9200,9160,931
20250121,103600,426154900,9210,9210,9210,9210,14
20250121,103500,426025960,9210,9210,9210,9210,7
20250121,103400,425961490,9210,9170,9210,9170,26
20250121,103300,425722730,9210,9200,9210,9170,206
20250121,103200,423830790,9210,9220,9220,9200,187
20250121,103100,422109860,9220,9220,9220,9220,4
20250121,103000,422072980,9230,9230,9230,9230,0
20250121,102900,422072980,9230,9230,9230,9230,0
20250121,102800,422072980,9230,9230,9230,9230,262
20250121,102700,419654720,9200,9200,9200,9190,662
20250121,102600,413567760,9230,9230,9230,9230,0
20250121,102500,413567760,9230,9230,9230,9230,0
20250121,102400,413567760,9230,9230,9230,9230,7
20250121,102300,413503150,9220,9220,9220,9220,0
20250121,102200,413503150,9220,9230,9230,9200,426
20250121,102100,409577420,9200,9200,9200,9200,0
20250121,102000,409577420,9200,9230,9230,9190,206
20250121,101900,407684110,9220,9220,9220,9220,37
20250121,101800,407342970,9220,9180,9230,9180,26
20250121,101700,407103280,9230,9200,9230,9160,471
20250121,101600,402780060,9230,9230,9230,9230,3
20250121,101500,402752370,9250,9290,9300,9250,264
20250121,101400,400303170,9300,9220,9300,9220,1509
20250121,101300,386275350,9240,9210,9240,9210,413
20250121,101200,382464670,9200,9200,9210,9200,5
20250121,101100,382418640,9200,9180,9200,9180,188
20250121,101000,380692780,9180,9170,9180,9170,110
20250121,100900,379684040,9180,9170,9180,9170,17
20250121,100800,379528140,9180,9180,9180,9180,3
20250121,100700,379500600,9170,9170,9170,9170,100
20250121,100600,378583600,9180,9180,9180,9180,3
20250121,100500,378556060,9180,9180,9180,9180,0
20250121,100400,378556060,9180,9180,9180,9170,5
20250121,100300,378510190,9180,9180,9180,9180,0
20250121,100200,378510190,9180,9170,9180,9170,2
20250121,100100,378491840,9180,9170,9180,9170,3
20250121,100000,378464320,9180,9180,9180,9180,309
20250121,095900,375627700,9190,9190,9190,9180,400
20250121,095800,371952620,9190,9190,9240,9170,11
20250121,095700,371851350,9240,9200,9240,9200,2
20250121,095600,371832910,9240,9240,9240,9240,0
20250121,095500,371832910,9240,9240,9240,9240,0
20250121,095400,371832910,9240,9240,9240,9240,0
20250121,095300,371832910,9240,9170,9240,9140,1201
20250121,095200,360816930,9170,9160,9170,9160,245
20250121,095100,358572720,9160,9140,9160,9140,483
20250121,095000,354158080,9160,9140,9160,9140,133
20250121,094900,352942440,9160,9160,9160,9160,1
20250121,094800,352933280,9160,9160,9160,9160,1
20250121,094700,352924120,9170,9170,9170,9140,1001
20250121,094600,343765940,9170,9170,9170,9160,562
20250121,094500,338614560,9200,9200,9200,9200,0
20250121,094400,338614560,9200,9200,9200,9200,0
20250121,094300,338614560,9200,9200,9200,9200,2
20250121,094200,338596160,9180,9200,9200,9180,360
20250121,094100,335288160,9200,9170,9200,9170,296
20250121,094000,332573690,9200,9170,9200,9170,340
20250121,093900,329455860,9170,9170,9170,9160,603
20250121,093800,323929790,9210,9200,9210,9170,670
20250121,093700,317775950,9240,9230,9240,9220,211
20250121,093600,315829510,9290,9290,9290,9290,0
20250121,093500,315829510,9290,9220,9290,9220,351
20250121,093400,312593170,9220,9210,9220,9210,290
20250121,093300,309922250,9210,9200,9210,9160,442
20250121,093200,305867210,9210,9170,9210,9170,552
20250121,093100,300790360,9170,9200,9200,9160,27
20250121,093000,300542980,9180,9170,9180,9170,104
20250121,092900,299588780,9210,9210,9210,9210,67
20250121,092800,298971710,9220,9180,9220,9180,102
20250121,092700,298035310,9180,9260,9260,9120,1368
20250121,092600,285458050,9270,9270,9270,9250,542
20250121,092500,280440490,9270,9260,9270,9250,649
20250121,092400,274432570,9250,9260,9260,9250,676
20250121,092300,268177280,9310,9290,9310,9290,11
20250121,092200,268075070,9310,9320,9320,9290,503
20250121,092100,263392970,9350,9360,9360,9320,4
20250121,092000,263355620,9350,9360,9370,9350,326
20250121,091900,260305000,9360,9310,9360,9310,51
20250121,091800,259830090,9310,9340,9380,9290,295
20250121,091700,257077640,9340,9380,9390,9310,226
20250121,091600,254958960,9380,9310,9380,9310,151
20250121,091500,253553080,9400,9300,9400,9300,882
20250121,091400,245328770,9310,9300,9310,9300,93
20250121,091300,244463860,9330,9290,9330,9290,295
20250121,091200,241721440,9290,9220,9290,9220,63
20250121,091100,241139240,9330,9330,9330,9330,2
20250121,091000,241120580,9340,9340,9340,9210,116
20250121,090900,240049780,9340,9270,9340,9180,3172
20250121,090800,210519840,9220,9220,9220,9180,257
20250121,090700,208152700,9180,9260,9260,9120,648
20250121,090600,202196770,9220,9270,9330,9200,1096
20250121,090500,192075610,9340,9390,9390,9310,237
20250121,090400,189864980,9340,9430,9430,9330,2265
20250121,090300,168634820,9480,9550,9590,9400,7601
20250121,090200,96481660,9570,9440,9600,9440,1998
20250121,090100,77382090,9440,9550,9640,9440,4998
20250121,090000,29855870,9580,9350,9580,9350,3174