145720/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,202700,1914688200,66500,66500,66500,66500,369
20250121,202600,1914688200,66500,66500,66500,66500,0
20250121,202500,1914688200,66500,66500,66500,66500,0
20250121,202400,1914688200,66500,66500,66500,66500,0
20250121,202300,1914688200,66500,66500,66500,66500,0
20250121,202200,1914688200,66500,66500,66500,66500,0
20250121,202100,1914688200,66500,66500,66500,66500,0
20250121,202000,1914688200,66500,66500,66500,66500,0
20250121,201900,1914688200,66500,66500,66500,66500,0
20250121,201800,1914688200,66500,66500,66500,66500,0
20250121,201700,1914688200,66500,66500,66500,66500,0
20250121,201600,1914688200,66500,66500,66500,66500,0
20250121,201500,1914688200,66500,66500,66500,66500,0
20250121,201400,1914688200,66500,66500,66500,66500,0
20250121,201300,1914688200,66500,66500,66500,66500,0
20250121,201200,1914688200,66500,66500,66500,66500,0
20250121,201100,1914688200,66500,66500,66500,66500,0
20250121,201000,1914688200,66500,66500,66500,66500,0
20250121,200900,1914688200,66500,66500,66500,66500,0
20250121,200800,1914688200,66500,66500,66500,66500,0
20250121,200700,1914688200,66500,66500,66500,66500,0
20250121,200600,1914688200,66500,66500,66500,66500,0
20250121,200500,1914688200,66500,66500,66500,66500,0
20250121,200400,1914688200,66500,66500,66500,66500,0
20250121,200300,1914688200,66500,66500,66500,66500,0
20250121,200200,1914688200,66500,66500,66500,66500,0
20250121,200100,1914688200,66500,66500,66500,66500,0
20250121,200000,1914688200,66500,66500,66500,66500,0
20250121,195900,1914688200,66500,66500,66500,66500,0
20250121,195800,1914688200,66500,66500,66500,66500,0
20250121,195700,1914688200,66500,66500,66500,66500,369
20250121,195600,1914688200,66500,66500,66500,66500,0
20250121,195500,1914688200,66500,66500,66500,66500,0
20250121,195400,1914688200,66500,66500,66500,66500,0
20250121,195300,1914688200,66500,66500,66500,66500,0
20250121,195200,1914688200,66500,66500,66500,66500,0
20250121,195100,1914688200,66500,66500,66500,66500,0
20250121,195000,1914688200,66500,66500,66500,66500,0
20250121,194900,1914688200,66500,66500,66500,66500,0
20250121,194800,1914688200,66500,66500,66500,66500,0
20250121,194700,1914688200,66500,66500,66500,66500,0
20250121,194600,1914688200,66500,66500,66500,66500,0
20250121,194500,1914688200,66500,66500,66500,66500,0
20250121,194400,1914688200,66500,66500,66500,66500,0
20250121,194300,1914688200,66500,66500,66500,66500,0
20250121,194200,1914688200,66500,66500,66500,66500,0
20250121,194100,1914688200,66500,66500,66500,66500,0
20250121,194000,1914688200,66500,66500,66500,66500,0
20250121,193900,1914688200,66500,66500,66500,66500,0
20250121,193800,1914688200,66500,66500,66500,66500,0
20250121,193700,1914688200,66500,66500,66500,66500,0
20250121,193600,1914688200,66500,66500,66500,66500,0
20250121,193500,1914688200,66500,66500,66500,66500,0
20250121,193400,1914688200,66500,66500,66500,66500,0
20250121,193300,1914688200,66500,66500,66500,66500,0
20250121,193200,1914688200,66500,66500,66500,66500,0
20250121,193100,1914688200,66500,66500,66500,66500,0
20250121,193000,1914688200,66500,66500,66500,66500,0
20250121,192900,1914688200,66500,66500,66500,66500,0
20250121,192800,1914688200,66500,66500,66500,66500,0
20250121,192700,1914688200,66500,66500,66500,66500,369
20250121,192600,1914688200,66500,66500,66500,66500,0
20250121,192500,1914688200,66500,66500,66500,66500,0
20250121,192400,1914688200,66500,66500,66500,66500,0
20250121,192300,1914688200,66500,66500,66500,66500,0
20250121,192200,1914688200,66500,66500,66500,66500,0
20250121,192100,1914688200,66500,66500,66500,66500,0
20250121,192000,1914688200,66500,66500,66500,66500,0
20250121,191900,1914688200,66500,66500,66500,66500,0
20250121,191800,1914688200,66500,66500,66500,66500,0
20250121,191700,1914688200,66500,66500,66500,66500,0
20250121,191600,1914688200,66500,66500,66500,66500,0
20250121,191500,1914688200,66500,66500,66500,66500,0
20250121,191400,1914688200,66500,66500,66500,66500,0
20250121,191300,1914688200,66500,66500,66500,66500,0
20250121,191200,1914688200,66500,66500,66500,66500,0
20250121,191100,1914688200,66500,66500,66500,66500,0
20250121,191000,1914688200,66500,66500,66500,66500,0
20250121,190900,1914688200,66500,66500,66500,66500,0
20250121,190800,1914688200,66500,66500,66500,66500,0
20250121,190700,1914688200,66500,66500,66500,66500,0
20250121,190600,1914688200,66500,66500,66500,66500,0
20250121,190500,1914688200,66500,66500,66500,66500,0
20250121,190400,1914688200,66500,66500,66500,66500,0
20250121,190300,1914688200,66500,66500,66500,66500,0
20250121,190200,1914688200,66500,66500,66500,66500,0
20250121,190100,1914688200,66500,66500,66500,66500,0
20250121,190000,1914688200,66500,66500,66500,66500,0
20250121,185900,1914688200,66500,66500,66500,66500,0
20250121,185800,1914688200,66500,66500,66500,66500,0
20250121,185700,1914688200,66500,66500,66500,66500,369
20250121,185600,1914688200,66500,66500,66500,66500,0
20250121,185500,1914688200,66500,66500,66500,66500,0
20250121,185400,1914688200,66500,66500,66500,66500,0
20250121,185300,1914688200,66500,66500,66500,66500,0
20250121,185200,1914688200,66500,66500,66500,66500,0
20250121,185100,1914688200,66500,66500,66500,66500,0
20250121,185000,1914688200,66500,66500,66500,66500,0
20250121,184900,1914688200,66500,66500,66500,66500,0
20250121,184800,1914688200,66500,66500,66500,66500,0
20250121,184700,1914688200,66500,66500,66500,66500,0
20250121,184600,1914688200,66500,66500,66500,66500,0
20250121,184500,1914688200,66500,66500,66500,66500,0
20250121,184400,1914688200,66500,66500,66500,66500,0
20250121,184300,1914688200,66500,66500,66500,66500,0
20250121,184200,1914688200,66500,66500,66500,66500,0
20250121,184100,1914688200,66500,66500,66500,66500,0
20250121,184000,1914688200,66500,66500,66500,66500,0
20250121,183900,1914688200,66500,66500,66500,66500,0
20250121,183800,1914688200,66500,66500,66500,66500,0
20250121,183700,1914688200,66500,66500,66500,66500,0
20250121,183600,1914688200,66500,66500,66500,66500,0
20250121,183500,1914688200,66500,66500,66500,66500,0
20250121,183400,1914688200,66500,66500,66500,66500,0
20250121,183300,1914688200,66500,66500,66500,66500,0
20250121,183200,1914688200,66500,66500,66500,66500,0
20250121,183100,1914688200,66500,66500,66500,66500,0
20250121,183000,1914688200,66500,66500,66500,66500,0
20250121,182900,1914688200,66500,66500,66500,66500,0
20250121,182800,1914688200,66500,66500,66500,66500,0
20250121,182700,1914688200,66500,66500,66500,66500,369
20250121,182600,1914688200,66500,66500,66500,66500,0
20250121,182500,1914688200,66500,66500,66500,66500,0
20250121,182400,1914688200,66500,66500,66500,66500,0
20250121,182300,1914688200,66500,66500,66500,66500,0
20250121,182200,1914688200,66500,66500,66500,66500,0
20250121,182100,1914688200,66500,66500,66500,66500,0
20250121,182000,1914688200,66500,66500,66500,66500,0
20250121,181900,1914688200,66500,66500,66500,66500,0
20250121,181800,1914688200,66500,66500,66500,66500,0
20250121,181700,1914688200,66500,66500,66500,66500,0
20250121,181600,1914688200,66500,66500,66500,66500,0
20250121,181500,1914688200,66500,66500,66500,66500,0
20250121,181400,1914688200,66500,66500,66500,66500,0
20250121,181300,1914688200,66500,66500,66500,66500,0
20250121,181200,1914688200,66500,66500,66500,66500,0
20250121,181100,1914688200,66500,66500,66500,66500,0
20250121,181000,1914688200,66500,66500,66500,66500,0
20250121,180900,1914688200,66500,66500,66500,66500,0
20250121,180800,1914688200,66500,66500,66500,66500,0
20250121,180700,1914688200,66500,66500,66500,66500,0
20250121,180600,1914688200,66500,66500,66500,66500,0
20250121,180500,1914688200,66500,66500,66500,66500,0
20250121,180400,1914688200,66500,66500,66500,66500,0
20250121,180300,1914688200,66500,66500,66500,66500,0
20250121,180200,1914688200,66500,66500,66500,66500,0
20250121,180100,1914688200,66500,66500,66500,66500,0
20250121,180000,1914688200,66500,66500,66500,66500,0
20250121,175900,1914688200,66500,66500,66500,66500,0
20250121,175800,1914688200,66500,66500,66500,66500,0
20250121,175700,1914688200,66500,66500,66500,66500,369
20250121,175600,1914688200,66500,66500,66500,66500,0
20250121,175500,1914688200,66500,66500,66500,66500,0
20250121,175400,1914688200,66500,66500,66500,66500,0
20250121,175300,1914688200,66500,66500,66500,66500,0
20250121,175200,1914688200,66500,66500,66500,66500,0
20250121,175100,1914688200,66500,66500,66500,66500,0
20250121,175000,1914688200,66500,66500,66500,66500,0
20250121,174900,1914688200,66500,66500,66500,66500,0
20250121,174800,1914688200,66500,66500,66500,66500,0
20250121,174700,1914688200,66500,66500,66500,66500,0
20250121,174600,1914688200,66500,66500,66500,66500,0
20250121,174500,1914688200,66500,66500,66500,66500,0
20250121,174400,1914688200,66500,66500,66500,66500,0
20250121,174300,1914688200,66500,66500,66500,66500,0
20250121,174200,1914688200,66500,66500,66500,66500,0
20250121,174100,1914688200,66500,66500,66500,66500,0
20250121,174000,1914688200,66500,66500,66500,66500,0
20250121,173900,1914688200,66500,66500,66500,66500,0
20250121,173800,1914688200,66500,66500,66500,66500,0
20250121,173700,1914688200,66500,66500,66500,66500,0
20250121,173600,1914688200,66500,66500,66500,66500,0
20250121,173500,1914688200,66500,66500,66500,66500,0
20250121,173400,1914688200,66500,66500,66500,66500,0
20250121,173300,1914688200,66500,66500,66500,66500,0
20250121,173200,1914688200,66500,66500,66500,66500,0
20250121,173100,1914688200,66500,66500,66500,66500,0
20250121,173000,1914688200,66500,66500,66500,66500,0
20250121,172900,1914688200,66500,66500,66500,66500,0
20250121,172800,1914688200,66500,66500,66500,66500,0
20250121,172700,1914688200,66500,66500,66500,66500,369
20250121,172600,1914688200,66500,66500,66500,66500,0
20250121,172500,1914688200,66500,66500,66500,66500,0
20250121,172400,1914688200,66500,66500,66500,66500,0
20250121,172300,1914688200,66500,66500,66500,66500,0
20250121,172200,1914688200,66500,66500,66500,66500,0
20250121,172100,1914688200,66500,66500,66500,66500,0
20250121,172000,1914688200,66500,66500,66500,66500,0
20250121,171900,1914688200,66500,66500,66500,66500,0
20250121,171800,1914688200,66500,66500,66500,66500,0
20250121,171700,1914688200,66500,66500,66500,66500,0
20250121,171600,1914688200,66500,66500,66500,66500,0
20250121,171500,1914688200,66500,66500,66500,66500,0
20250121,171400,1914688200,66500,66500,66500,66500,0
20250121,171300,1914688200,66500,66500,66500,66500,0
20250121,171200,1914688200,66500,66500,66500,66500,0
20250121,171100,1914688200,66500,66500,66500,66500,0
20250121,171000,1914688200,66500,66500,66500,66500,0
20250121,170900,1914688200,66500,66500,66500,66500,0
20250121,170800,1914688200,66500,66500,66500,66500,0
20250121,170700,1914688200,66500,66500,66500,66500,0
20250121,170600,1914688200,66500,66500,66500,66500,0
20250121,170500,1914688200,66500,66500,66500,66500,0
20250121,170400,1914688200,66500,66500,66500,66500,0
20250121,170300,1914688200,66500,66500,66500,66500,0
20250121,170200,1914688200,66500,66500,66500,66500,0
20250121,170100,1914688200,66500,66500,66500,66500,0
20250121,170000,1914688200,66500,66500,66500,66500,0
20250121,165900,1914688200,66500,66500,66500,66500,0
20250121,165800,1914688200,66500,66500,66500,66500,0
20250121,165700,1914688200,66500,66500,66500,66500,369
20250121,165600,1914688200,66500,66500,66500,66500,0
20250121,165500,1914688200,66500,66500,66500,66500,0
20250121,165400,1914688200,66500,66500,66500,66500,0
20250121,165300,1914688200,66500,66500,66500,66500,0
20250121,165200,1914688200,66500,66500,66500,66500,0
20250121,165100,1914688200,66500,66500,66500,66500,0
20250121,165000,1914688200,66500,66500,66500,66500,0
20250121,164900,1914688200,66500,66500,66500,66500,0
20250121,164800,1914688200,66500,66500,66500,66500,0
20250121,164700,1914688200,66500,66500,66500,66500,0
20250121,164600,1914688200,66500,66500,66500,66500,0
20250121,164500,1914688200,66500,66500,66500,66500,0
20250121,164400,1914688200,66500,66500,66500,66500,0
20250121,164300,1914688200,66500,66500,66500,66500,0
20250121,164200,1914688200,66500,66500,66500,66500,0
20250121,164100,1914688200,66500,66500,66500,66500,0
20250121,164000,1914688200,66500,66500,66500,66500,0
20250121,163900,1914688200,66500,66500,66500,66500,0
20250121,163800,1914688200,66500,66500,66500,66500,0
20250121,163700,1914688200,66500,66500,66500,66500,0
20250121,163600,1914688200,66500,66500,66500,66500,0
20250121,163500,1914688200,66500,66500,66500,66500,0
20250121,163400,1914688200,66500,66500,66500,66500,0
20250121,163300,1914688200,66500,66500,66500,66500,0
20250121,163200,1914688200,66500,66500,66500,66500,0
20250121,163100,1914688200,66500,66500,66500,66500,0
20250121,163000,1914688200,66500,66500,66500,66500,0
20250121,162900,1914688200,66500,66500,66500,66500,0
20250121,162800,1914688200,66500,66500,66500,66500,0
20250121,162700,1914688200,66500,66500,66500,66500,369
20250121,162600,1914688200,66500,66500,66500,66500,0
20250121,162500,1914688200,66500,66500,66500,66500,0
20250121,162400,1914688200,66500,66500,66500,66500,0
20250121,162300,1914688200,66500,66500,66500,66500,0
20250121,162200,1914688200,66500,66500,66500,66500,0
20250121,162100,1914688200,66500,66500,66500,66500,0
20250121,162000,1914688200,66500,66500,66500,66500,0
20250121,161900,1914688200,66500,66500,66500,66500,0
20250121,161800,1914688200,66500,66500,66500,66500,0
20250121,161700,1914688200,66500,66500,66500,66500,0
20250121,161600,1914688200,66500,66500,66500,66500,0
20250121,161500,1914688200,66500,66500,66500,66500,0
20250121,161400,1914688200,66500,66500,66500,66500,0
20250121,161300,1914688200,66500,66500,66500,66500,0
20250121,161200,1914688200,66500,66500,66500,66500,0
20250121,161100,1914688200,66500,66500,66500,66500,0
20250121,161000,1914688200,66500,66500,66500,66500,0
20250121,160900,1914688200,66500,66500,66500,66500,0
20250121,160800,1914688200,66500,66500,66500,66500,0
20250121,160700,1914688200,66500,66500,66500,66500,0
20250121,160600,1914688200,66500,66500,66500,66500,0
20250121,160500,1914688200,66500,66500,66500,66500,0
20250121,160400,1914688200,66500,66500,66500,66500,0
20250121,160300,1914688200,66500,66500,66500,66500,0
20250121,160200,1914688200,66500,66500,66500,66500,0
20250121,160100,1914688200,66500,66500,66500,66500,0
20250121,160000,1914688200,66500,66500,66500,66500,0
20250121,155900,1914688200,66500,66500,66500,66500,0
20250121,155800,1914688200,66500,66500,66500,66500,0
20250121,155700,1914688200,66500,66500,66500,66500,369
20250121,155600,1914688200,66500,66500,66500,66500,0
20250121,155500,1914688200,66500,66500,66500,66500,0
20250121,155400,1914688200,66500,66500,66500,66500,0
20250121,155300,1914688200,66500,66500,66500,66500,0
20250121,155200,1914688200,66500,66500,66500,66500,0
20250121,155100,1914688200,66500,66500,66500,66500,0
20250121,155000,1914688200,66500,66500,66500,66500,0
20250121,154900,1914688200,66500,66500,66500,66500,0
20250121,154800,1914688200,66500,66500,66500,66500,0
20250121,154700,1914688200,66500,66500,66500,66500,0
20250121,154600,1914688200,66500,66500,66500,66500,0
20250121,154500,1914688200,66500,66500,66500,66500,0
20250121,154400,1914688200,66500,66500,66500,66500,0
20250121,154300,1914688200,66500,66500,66500,66500,0
20250121,154200,1914688200,66500,66500,66500,66500,0
20250121,154100,1914688200,66500,66500,66500,66500,0
20250121,154000,1914688200,66500,66500,66500,66500,0
20250121,153900,1914688200,66500,66500,66500,66500,0
20250121,153800,1914688200,66500,66500,66500,66500,0
20250121,153700,1914688200,66500,66500,66500,66500,0
20250121,153600,1914688200,66500,66500,66500,66500,0
20250121,153500,1914688200,66500,66500,66500,66500,0
20250121,153400,1914688200,66500,66500,66500,66500,0
20250121,153300,1914688200,66500,66500,66500,66500,0
20250121,153200,1914688200,66500,66500,66500,66500,0
20250121,153100,1914688200,66500,66500,66500,66500,0
20250121,153000,1914688200,66500,66500,66500,66500,369
20250121,152900,1890149700,66500,66500,66500,66500,0
20250121,152800,1890149700,66500,66500,66500,66500,0
20250121,152700,1890149700,66500,66500,66500,66500,0
20250121,152600,1890149700,66500,66500,66500,66500,0
20250121,152500,1890149700,66500,66500,66500,66500,0
20250121,152400,1890149700,66500,66500,66500,66500,0
20250121,152300,1890149700,66500,66500,66500,66500,0
20250121,152200,1890149700,66500,66500,66500,66500,0
20250121,152100,1890149700,66500,66500,66500,66500,0
20250121,152000,1890149700,66500,66500,66500,66500,0
20250121,151900,1890149700,66500,66400,66500,66300,745
20250121,151800,1840723300,66400,66500,66500,66400,38
20250121,151700,1838197400,66400,66500,66500,66400,8
20250121,151600,1837666000,66500,66500,66500,66400,19
20250121,151500,1836403100,66500,66500,66500,66400,42
20250121,151400,1833611800,66400,66600,66600,66400,23
20250121,151300,1832082900,66600,66600,66600,66600,2
20250121,151200,1831949700,66500,66400,66600,66400,15
20250121,151100,1830951400,66600,66600,66600,66400,86
20250121,151000,1825239200,66500,66400,66600,66400,27
20250121,150900,1823441600,66400,66400,66400,66400,1
20250121,150800,1823375200,66400,66500,66600,66400,188
20250121,150700,1810885700,66600,66600,66600,66600,1
20250121,150600,1810819100,66500,66600,66600,66500,29
20250121,150500,1808888600,66500,66500,66500,66500,101
20250121,150400,1802172100,66400,66500,66500,66400,12
20250121,150300,1801374900,66500,66400,66500,66400,11
20250121,150200,1800644200,66500,66500,66500,66500,3
20250121,150100,1800444700,66400,66400,66500,66400,18
20250121,150000,1799249200,66500,66400,66500,66400,46
20250121,145900,1796193400,66400,66500,66500,66400,24
20250121,145800,1794598700,66400,66400,66400,66400,12
20250121,145700,1793801900,66400,66500,66500,66400,101
20250121,145600,1787095100,66400,66400,66400,66400,7
20250121,145500,1786630300,66400,66300,66400,66300,46
20250121,145400,1783576900,66300,66300,66300,66300,0
20250121,145300,1783576900,66300,66500,66500,66300,149
20250121,145200,1773697400,66300,66400,66400,66300,11
20250121,145100,1772967700,66400,66200,66400,66200,29
20250121,145000,1771042900,66300,66300,66300,66200,149
20250121,144900,1761167600,66300,66500,66500,66200,726
20250121,144800,1713033700,66500,66500,66500,66500,2
20250121,144700,1712900700,66400,66400,66500,66400,34
20250121,144600,1710642500,66500,66500,66500,66500,0
20250121,144500,1710642500,66500,66400,66500,66300,324
20250121,144400,1689157100,66400,66500,66500,66300,294
20250121,144300,1669638600,66500,66400,66500,66400,14
20250121,144200,1668708000,66400,66400,66400,66400,66
20250121,144100,1664325600,66500,66400,66500,66400,133
20250121,144000,1655491100,66500,66600,66600,66400,224
20250121,143900,1640585700,66500,66500,66500,66400,980
20250121,143800,1575443400,66500,66600,66600,66500,2
20250121,143700,1575310300,66500,66500,66500,66500,2
20250121,143600,1575177300,66600,66600,66600,66600,15
20250121,143500,1574178300,66600,66600,66600,66600,4
20250121,143400,1573911900,66600,66600,66600,66500,14
20250121,143300,1572979700,66600,66600,66600,66600,15
20250121,143200,1571980700,66500,66500,66500,66500,0
20250121,143100,1571980700,66500,66500,66500,66500,2
20250121,143000,1571847700,66600,66500,66600,66500,6
20250121,142900,1571448300,66500,66600,66600,66500,2
20250121,142800,1571315200,66600,66600,66600,66600,35
20250121,142700,1568984200,66500,66600,66600,66500,72
20250121,142600,1564190100,66500,66500,66600,66500,15
20250121,142500,1563192100,66500,66600,66600,66500,30
20250121,142400,1561196100,66600,66500,66600,66500,119
20250121,142300,1553281400,66500,66500,66500,66500,2
20250121,142200,1553148400,66600,66600,66600,66600,9
20250121,142100,1552549000,66600,66500,66600,66500,64
20250121,142000,1548286800,66500,66600,66600,66500,40
20250121,141900,1545623000,66600,66600,66600,66600,78
20250121,141800,1540428200,66600,66600,66600,66600,104
20250121,141700,1533501800,66500,66600,66600,66500,11
20250121,141600,1532769700,66600,66600,66600,66600,2
20250121,141500,1532636500,66600,66600,66600,66600,52
20250121,141400,1529173300,66500,66500,66600,66500,176
20250121,141300,1517453100,66600,66600,66700,66600,381
20250121,141200,1492070300,66600,66600,66600,66600,167
20250121,141100,1480948100,66600,66700,66800,66600,10
20250121,141000,1480281000,66800,66800,66800,66800,0
20250121,140900,1480281000,66800,66800,66800,66800,23
20250121,140800,1478744600,66500,66600,66800,66500,81
20250121,140700,1473347000,66800,66600,66800,66600,143
20250121,140600,1463794800,66600,66600,66600,66600,22
20250121,140500,1462329600,66600,66700,66700,66600,9
20250121,140400,1461729500,66500,66500,66500,66500,0
20250121,140300,1461729500,66500,66800,66800,66500,69
20250121,140200,1457136500,66500,66600,66600,66500,20
20250121,140100,1455804700,66800,66700,66800,66500,1131
20250121,140000,1380514400,66700,66800,66900,66700,310
20250121,135900,1359783200,66700,66700,66700,66700,2
20250121,135800,1359649800,66700,66900,66900,66700,3
20250121,135700,1359449500,66700,66700,66700,66700,0
20250121,135600,1359449500,66700,66900,66900,66700,9
20250121,135500,1358848000,66700,66700,66700,66700,0
20250121,135400,1358848000,66700,66800,66800,66700,56
20250121,135300,1355108300,66700,66800,66800,66700,58
20250121,135200,1351234600,66700,66700,66700,66700,57
20250121,135100,1347432700,66600,66600,66600,66600,3
20250121,135000,1347232900,66600,66600,66600,66600,4
20250121,134900,1346966500,66700,66700,66700,66700,1
20250121,134800,1346899800,66700,66600,66700,66600,6
20250121,134700,1346499800,66600,66700,66700,66600,3
20250121,134600,1346299900,66700,66700,66700,66700,0
20250121,134500,1346299900,66700,66700,66700,66700,6
20250121,134400,1345899700,66800,66700,66800,66600,4
20250121,134300,1345633000,66800,66800,66800,66800,1
20250121,134200,1345566200,66800,66700,66800,66700,12
20250121,134100,1344765600,66600,66600,66600,66600,4
20250121,134000,1344499200,66700,66700,66700,66700,7
20250121,133900,1344032300,66700,66800,66800,66600,67
20250121,133800,1339569000,66600,66700,66700,66600,55
20250121,133700,1335902900,66800,66800,66800,66800,1
20250121,133600,1335836100,66600,66600,66600,66600,0
20250121,133500,1335836100,66600,66700,66700,66600,5
20250121,133400,1335503000,66600,66700,66700,66600,11
20250121,133300,1334770300,66700,66700,66700,66700,3
20250121,133200,1334570200,66700,66700,66700,66700,26
20250121,133100,1332836000,66900,66900,66900,66900,1
20250121,133000,1332769100,66600,66700,66700,66600,11
20250121,132900,1332035500,66600,66700,66700,66600,3
20250121,132800,1331835600,66800,66800,66800,66800,0
20250121,132700,1331835600,66800,66600,66800,66600,23
20250121,132600,1330301800,66600,66700,66700,66600,72
20250121,132500,1325506400,66800,66800,66800,66800,9
20250121,132400,1324905200,66700,66800,66800,66700,88
20250121,132300,1319028000,66800,66700,66800,66700,3
20250121,132200,1318827800,66600,66700,66700,66600,13
20250121,132100,1317961500,66700,66700,66700,66700,2
20250121,132000,1317828100,66600,66800,66800,66600,7
20250121,131900,1317360900,66600,66600,66600,66600,0
20250121,131800,1317360900,66600,66600,66700,66600,47
20250121,131700,1314230000,66600,66600,66600,66600,2
20250121,131600,1314096800,66600,66600,66600,66600,0
20250121,131500,1314096800,66600,66600,66600,66600,0
20250121,131400,1314096800,66600,66700,66700,66600,3
20250121,131300,1313896900,66700,66700,66700,66700,0
20250121,131200,1313896900,66700,66700,66700,66700,1
20250121,131100,1313830200,66600,66700,66700,66600,3
20250121,131000,1313630300,66700,66700,66700,66700,0
20250121,130900,1313630300,66700,66700,66700,66700,0
20250121,130800,1313630300,66700,66700,66700,66600,20
20250121,130700,1312297100,66800,66800,66800,66800,0
20250121,130600,1312297100,66800,66700,66800,66700,45
20250121,130500,1309292700,66700,66700,66700,66600,272
20250121,130400,1291151500,66800,66800,66800,66800,1
20250121,130300,1291084700,66800,66800,66800,66800,1
20250121,130200,1291017900,66800,66800,66800,66700,11
20250121,130100,1290283300,66800,66800,66800,66800,1
20250121,130000,1290216500,66900,66900,66900,66900,4
20250121,125900,1289948900,66900,66800,66900,66700,13
20250121,125800,1289080600,66800,66700,66800,66700,16
20250121,125700,1288012000,66800,66900,66900,66800,31
20250121,125600,1285938400,66700,66700,66700,66700,3
20250121,125500,1285738300,66700,66800,66900,66700,279
20250121,125400,1267101800,66900,66900,66900,66900,6
20250121,125300,1266700400,66800,67000,67000,66800,8
20250121,125200,1266164800,66800,66900,66900,66800,44
20250121,125100,1263221600,66900,66900,67000,66900,57
20250121,125000,1259407200,66900,66800,66900,66800,66
20250121,124900,1254992000,66900,66900,66900,66900,8
20250121,124800,1254456800,66900,66900,66900,66800,20
20250121,124700,1253119000,66900,66800,66900,66800,6
20250121,124600,1252718100,66900,66900,66900,66900,0
20250121,124500,1252718100,66900,66900,66900,66900,3
20250121,124400,1252517400,67000,66900,67000,66800,15
20250121,124300,1251513900,66900,66900,66900,66900,19
20250121,124200,1250242800,66900,66900,66900,66800,4
20250121,124100,1249975300,66900,66800,66900,66800,11
20250121,124000,1249239900,66800,66900,66900,66800,16
20250121,123900,1248169600,66800,66800,66900,66800,146
20250121,123800,1238416200,66700,66800,66800,66700,9
20250121,123700,1237815400,66700,66700,66700,66700,8
20250121,123600,1237281800,66700,66700,66700,66700,38
20250121,123500,1234747200,66600,66600,66600,66600,2
20250121,123400,1234614000,66800,66800,66800,66800,3
20250121,123300,1234413600,66600,66700,66700,66600,13
20250121,123200,1233547100,66700,66600,66800,66600,21
20250121,123100,1232145500,66600,66600,66600,66600,1
20250121,123000,1232078900,66900,66600,66900,66600,79
20250121,122900,1226815100,66600,66600,66600,66600,2
20250121,122800,1226681900,66800,66900,66900,66800,3
20250121,122700,1226481400,66600,66600,66600,66600,8
20250121,122600,1225948600,66600,66600,66900,66600,21
20250121,122500,1224549100,66700,66700,66700,66700,5
20250121,122400,1224215600,66800,66900,66900,66800,6
20250121,122300,1223814500,66600,66600,66600,66600,2
20250121,122200,1223681300,66900,66700,66900,66700,54
20250121,122100,1220073700,66600,66800,66800,66600,213
20250121,122000,1205847700,66800,66700,66800,66500,16
20250121,121900,1204780900,66600,66600,66600,66600,3
20250121,121800,1204581100,66600,66600,66600,66600,4
20250121,121700,1204314700,66500,66500,66500,66500,7
20250121,121600,1203849200,66700,66700,66700,66700,1
20250121,121500,1203782500,66700,66800,66800,66700,2
20250121,121400,1203649000,66500,66500,66500,66500,2
20250121,121300,1203516000,66800,66700,66800,66700,5
20250121,121200,1203182100,66600,66700,66700,66600,32
20250121,121100,1201047900,66800,66600,66800,66500,12
20250121,121000,1200247700,66500,66500,66600,66500,30
20250121,120900,1198251100,66600,66600,66700,66600,23
20250121,120800,1196717200,66600,66500,66600,66500,209
20250121,120700,1182818600,66700,66700,66700,66700,1
20250121,120600,1182751900,66700,66700,66700,66700,0
20250121,120500,1182751900,66700,66600,66700,66500,88
20250121,120400,1176897400,66600,66600,66600,66600,14
20250121,120300,1175965000,66500,66500,66500,66500,0
20250121,120200,1175965000,66500,66500,66500,66500,2
20250121,120100,1175832000,66700,66700,66700,66700,9
20250121,120000,1175231700,66600,66600,66700,66600,28
20250121,115900,1173366500,66500,66500,66500,66500,2
20250121,115800,1173233500,66600,66500,66600,66500,2
20250121,115700,1173100400,66500,66500,66500,66500,7
20250121,115600,1172634900,66600,66500,66600,66500,4
20250121,115500,1172368700,66700,66700,66700,66500,11
20250121,115400,1171635200,66700,66500,66700,66500,8
20250121,115300,1171102500,66500,66500,66700,66500,34
20250121,115200,1168841300,66500,66600,66700,66500,6
20250121,115100,1168441500,66600,66600,66600,66600,0
20250121,115000,1168441500,66600,66500,66600,66500,33
20250121,114900,1166243900,66500,66500,66500,66500,5
20250121,114800,1165911400,66600,66500,66600,66500,19
20250121,114700,1164647600,66500,66500,66500,66500,5
20250121,114600,1164315100,66500,66500,66500,66500,2
20250121,114500,1164182100,66500,66500,66500,66500,2
20250121,114400,1164049100,66600,66400,66600,66400,3
20250121,114300,1163849600,66400,66500,66500,66400,7
20250121,114200,1163384300,66600,66600,66600,66600,1
20250121,114100,1163317700,66500,66500,66500,66500,11
20250121,114000,1162586200,66400,66500,66500,66400,3
20250121,113900,1162386900,66500,66500,66500,66500,5
20250121,113800,1162054400,66400,66400,66400,66400,0
20250121,113700,1162054400,66400,66500,66500,66400,7
20250121,113600,1161589100,66500,66500,66500,66500,5
20250121,113500,1161256600,66500,66500,66500,66400,8
20250121,113400,1160724800,66400,66500,66500,66400,12
20250121,113300,1159927000,66600,66600,66600,66600,3
20250121,113200,1159727200,66500,66500,66500,66500,7
20250121,113100,1159261700,66400,66500,66500,66400,4
20250121,113000,1158995900,66500,66500,66500,66500,5
20250121,112900,1158663400,66600,66400,66600,66300,80
20250121,112800,1153348600,66300,66400,66500,66300,15
20250121,112700,1152352300,66400,66600,66600,66400,66
20250121,112600,1147966100,66500,66500,66500,66500,3
20250121,112500,1147766600,66500,66500,66500,66300,23
20250121,112400,1146237500,66500,66400,66500,66400,50
20250121,112300,1142917000,66400,66300,66600,66300,160
20250121,112200,1132289900,66500,66500,66500,66300,83
20250121,112100,1126770800,66400,66400,66400,66400,10
20250121,112000,1126106800,66200,66500,66500,66200,103
20250121,111900,1119276200,66300,66400,66400,66300,90
20250121,111800,1113307200,66400,66400,66400,66400,47
20250121,111700,1110186400,66400,66400,66400,66300,6
20250121,111600,1109788200,66300,66400,66400,66300,19
20250121,111500,1108526800,66400,66300,66400,66300,126
20250121,111400,1100171900,66300,66400,66400,66300,9
20250121,111300,1099574800,66300,66300,66300,66300,9
20250121,111200,1098978100,66400,66400,66400,66400,5
20250121,111100,1098646100,66400,66400,66400,66400,8
20250121,111000,1098114900,66400,66400,66600,66400,39
20250121,110900,1095521800,66600,66400,66600,66400,26
20250121,110800,1093795200,66400,66400,66400,66400,42
20250121,110700,1091006400,66400,66400,66600,66400,13
20250121,110600,1090141700,66500,66500,66500,66500,20
20250121,110500,1088811700,66500,66500,66500,66500,80
20250121,110400,1083491700,66500,66400,66500,66400,5
20250121,110300,1083159400,66400,66400,66400,66400,7
20250121,110200,1082694600,66500,66400,66500,66400,27
20250121,110100,1080901100,66400,66500,66500,66300,46
20250121,110000,1077845600,66400,66400,66500,66400,180
20250121,105900,1065893500,66500,66500,66500,66400,49
20250121,105800,1062637600,66500,66500,66500,66400,8
20250121,105700,1062105800,66500,66400,66500,66400,28
20250121,105600,1060246300,66400,66400,66400,66400,4
20250121,105500,1059980700,66400,66300,66500,66300,54
20250121,105400,1056391300,66300,66300,66300,66300,0
20250121,105300,1056391300,66300,66300,66300,66300,22
20250121,105200,1054932700,66200,66300,66300,66200,8
20250121,105100,1054402500,66300,66400,66400,66300,98
20250121,105000,1047895600,66300,66300,66300,66200,835
20250121,104900,992558400,66400,66400,66400,66300,17
20250121,104800,991430000,66300,66400,66400,66300,10
20250121,104700,990766100,66400,66300,66400,66300,64
20250121,104600,986521900,66300,66400,66400,66300,6
20250121,104500,986124000,66300,66400,66400,66300,7
20250121,104400,985659500,66400,66400,66400,66400,15
20250121,104300,984663500,66400,66400,66400,66300,45
20250121,104200,981676600,66300,66400,66400,66300,8
20250121,104100,981145600,66400,66300,66400,66300,52
20250121,104000,977697300,66300,66400,66400,66300,23
20250121,103900,976170500,66300,66300,66300,66300,45
20250121,103800,973187000,66300,66400,66400,66300,149
20250121,103700,963307600,66300,66400,66400,66300,14
20250121,103600,962379200,66300,66400,66400,66300,55
20250121,103500,958728500,66400,66400,66400,66400,208
20250121,103400,944917300,66300,66400,66400,66300,73
20250121,103300,940070300,66300,66300,66300,66300,0
20250121,103200,940070300,66300,66300,66400,66300,174
20250121,103100,928531500,66400,66300,66400,66300,204
20250121,103000,914986600,66400,66400,66400,66300,31
20250121,102900,912928700,66400,66300,66400,66300,15
20250121,102800,911934100,66400,66300,66400,66300,40
20250121,102700,909281200,66300,66400,66400,66300,17
20250121,102600,908154000,66400,66400,66400,66400,15
20250121,102500,907158000,66400,66400,66400,66300,103
20250121,102400,900319000,66400,66300,66400,66300,23
20250121,102300,898791900,66400,66400,66400,66400,202
20250121,102200,885379100,66500,66400,66500,66400,18
20250121,102100,884182300,66400,66500,66500,66400,43
20250121,102000,881325900,66500,66500,66500,66500,14
20250121,101900,880394900,66500,66500,66500,66500,133
20250121,101800,871550400,66400,66400,66400,66400,624
20250121,101700,830116800,66400,66500,66500,66400,310
20250121,101600,809528700,66400,66600,66600,66400,234
20250121,101500,793967500,66500,66500,66600,66400,35
20250121,101400,791640500,66400,66500,66500,66400,58
20250121,101300,787788300,66500,66400,66500,66400,114
20250121,101200,780208500,66400,66500,66500,66400,21
20250121,101100,778814000,66500,66500,66600,66400,122
20250121,101000,770701400,66500,66600,66600,66500,24
20250121,100900,769105200,66600,66600,66600,66600,10
20250121,100800,768439200,66700,66500,66700,66500,3
20250121,100700,768239300,66500,66600,66800,66500,80
20250121,100600,762913600,66700,66700,66700,66700,64
20250121,100500,758644800,66600,66500,66600,66500,104
20250121,100400,751724300,66500,66600,66600,66500,28
20250121,100300,749859700,66600,66400,66600,66400,766
20250121,100200,698932700,66400,66500,66500,66400,112
20250121,100100,691494800,66400,66600,66600,66400,306
20250121,100000,671150300,66600,66600,66600,66500,90
20250121,095900,665157300,66500,66600,66600,66500,278
20250121,095800,646646400,66600,67100,67100,66600,468
20250121,095700,615411700,67000,66900,67000,66900,57
20250121,095600,611597600,66900,66800,66900,66800,68
20250121,095500,607054200,66800,66800,66800,66800,5
20250121,095400,606720200,66800,66800,66900,66800,22
20250121,095300,605249700,66800,66800,66800,66800,23
20250121,095200,603713300,66800,66700,66900,66700,69
20250121,095100,599102600,66700,66800,66900,66700,278
20250121,095000,580528300,66800,67100,67100,66800,128
20250121,094900,571960000,67300,67300,67300,67000,54
20250121,094800,568336900,67100,67100,67300,67000,384
20250121,094700,542570600,67100,67200,67200,67100,261
20250121,094600,525054800,67300,67200,67300,67100,59
20250121,094500,521090600,67300,67400,67400,67200,145
20250121,094400,511339500,67800,67500,67800,67400,34
20250121,094300,509041000,67500,67500,67500,67200,49
20250121,094200,505736700,67500,67300,67500,67200,154
20250121,094100,495378000,67300,67500,67500,67200,130
20250121,094000,486622000,67500,67300,67500,67100,200
20250121,093900,473175200,67300,67400,67500,67300,84
20250121,093800,467513600,67400,67200,67400,67200,135
20250121,093700,458427300,67200,67300,67400,67200,527
20250121,093600,422958300,67300,67500,67500,67300,185
20250121,093500,410490600,67600,67500,67600,67400,19
20250121,093400,409207100,67600,67300,67600,67300,22
20250121,093300,407720500,67400,67500,67500,67400,169
20250121,093200,396319400,67600,67600,67600,67600,3
20250121,093100,396116600,67600,67600,67600,67600,41
20250121,093000,393345000,67800,67800,67800,67800,0
20250121,092900,393345000,67800,67800,67800,67700,181
20250121,092800,381080800,67800,67800,67800,67800,159
20250121,092700,370300600,67900,67900,68100,67900,40
20250121,092600,367580600,67800,67900,67900,67700,30
20250121,092500,365545200,67900,67700,67900,67700,112
20250121,092400,357959400,67700,67600,67700,67600,4
20250121,092300,357688800,67600,67700,67700,67600,68
20250121,092200,353088100,67900,67900,67900,67700,94
20250121,092100,346708800,67800,67900,67900,67800,486
20250121,092000,313722100,68100,68100,68100,68000,95
20250121,091900,307256000,68100,67900,68100,67900,208
20250121,091800,293131600,67900,67800,67900,67800,24
20250121,091700,291502100,67800,67900,67900,67800,151
20250121,091600,281252200,68000,68000,68000,68000,79
20250121,091500,275880200,68000,68000,68000,68000,65
20250121,091400,271460200,68000,68000,68100,68000,377
20250121,091300,245795600,68000,68200,68200,68000,185
20250121,091200,233195600,68200,68100,68200,68000,213
20250121,091100,218688100,68100,68200,68200,68100,75
20250121,091000,213574100,68100,67900,68100,67900,215
20250121,090900,198949600,67900,68000,68000,67900,88
20250121,090800,192969900,68000,68000,68000,67800,127
20250121,090700,184341500,68100,68200,68200,68000,35
20250121,090600,181959800,68200,68200,68200,68100,144
20250121,090500,172144500,68200,68000,68400,68000,378
20250121,090400,146371200,68000,67900,68000,67800,362
20250121,090300,121781700,67900,67700,67900,67600,496
20250121,090200,88197700,67700,67500,67700,67400,284
20250121,090100,69018700,67500,67500,68000,67100,310
20250121,090000,48056800,67400,67200,67400,66900,716