KissMeData/172670/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,203100,315137500,7430,7430,7430,7430,365
20250121,203000,315137500,7430,7430,7430,7430,0
20250121,202900,315137500,7430,7430,7430,7430,0
20250121,202800,315137500,7430,7430,7430,7430,0
20250121,202700,315137500,7430,7430,7430,7430,0
20250121,202600,315137500,7430,7430,7430,7430,0
20250121,202500,315137500,7430,7430,7430,7430,0
20250121,202400,315137500,7430,7430,7430,7430,0
20250121,202300,315137500,7430,7430,7430,7430,0
20250121,202200,315137500,7430,7430,7430,7430,0
20250121,202100,315137500,7430,7430,7430,7430,0
20250121,202000,315137500,7430,7430,7430,7430,0
20250121,201900,315137500,7430,7430,7430,7430,0
20250121,201800,315137500,7430,7430,7430,7430,0
20250121,201700,315137500,7430,7430,7430,7430,0
20250121,201600,315137500,7430,7430,7430,7430,0
20250121,201500,315137500,7430,7430,7430,7430,0
20250121,201400,315137500,7430,7430,7430,7430,0
20250121,201300,315137500,7430,7430,7430,7430,0
20250121,201200,315137500,7430,7430,7430,7430,0
20250121,201100,315137500,7430,7430,7430,7430,0
20250121,201000,315137500,7430,7430,7430,7430,0
20250121,200900,315137500,7430,7430,7430,7430,0
20250121,200800,315137500,7430,7430,7430,7430,0
20250121,200700,315137500,7430,7430,7430,7430,0
20250121,200600,315137500,7430,7430,7430,7430,0
20250121,200500,315137500,7430,7430,7430,7430,0
20250121,200400,315137500,7430,7430,7430,7430,0
20250121,200300,315137500,7430,7430,7430,7430,0
20250121,200200,315137500,7430,7430,7430,7430,0
20250121,200100,315137500,7430,7430,7430,7430,365
20250121,200000,315137500,7430,7430,7430,7430,0
20250121,195900,315137500,7430,7430,7430,7430,0
20250121,195800,315137500,7430,7430,7430,7430,0
20250121,195700,315137500,7430,7430,7430,7430,0
20250121,195600,315137500,7430,7430,7430,7430,0
20250121,195500,315137500,7430,7430,7430,7430,0
20250121,195400,315137500,7430,7430,7430,7430,0
20250121,195300,315137500,7430,7430,7430,7430,0
20250121,195200,315137500,7430,7430,7430,7430,0
20250121,195100,315137500,7430,7430,7430,7430,0
20250121,195000,315137500,7430,7430,7430,7430,0
20250121,194900,315137500,7430,7430,7430,7430,0
20250121,194800,315137500,7430,7430,7430,7430,0
20250121,194700,315137500,7430,7430,7430,7430,0
20250121,194600,315137500,7430,7430,7430,7430,0
20250121,194500,315137500,7430,7430,7430,7430,0
20250121,194400,315137500,7430,7430,7430,7430,0
20250121,194300,315137500,7430,7430,7430,7430,0
20250121,194200,315137500,7430,7430,7430,7430,0
20250121,194100,315137500,7430,7430,7430,7430,0
20250121,194000,315137500,7430,7430,7430,7430,0
20250121,193900,315137500,7430,7430,7430,7430,0
20250121,193800,315137500,7430,7430,7430,7430,0
20250121,193700,315137500,7430,7430,7430,7430,0
20250121,193600,315137500,7430,7430,7430,7430,0
20250121,193500,315137500,7430,7430,7430,7430,0
20250121,193400,315137500,7430,7430,7430,7430,0
20250121,193300,315137500,7430,7430,7430,7430,0
20250121,193200,315137500,7430,7430,7430,7430,0
20250121,193100,315137500,7430,7430,7430,7430,365
20250121,193000,315137500,7430,7430,7430,7430,0
20250121,192900,315137500,7430,7430,7430,7430,0
20250121,192800,315137500,7430,7430,7430,7430,0
20250121,192700,315137500,7430,7430,7430,7430,0
20250121,192600,315137500,7430,7430,7430,7430,0
20250121,192500,315137500,7430,7430,7430,7430,0
20250121,192400,315137500,7430,7430,7430,7430,0
20250121,192300,315137500,7430,7430,7430,7430,0
20250121,192200,315137500,7430,7430,7430,7430,0
20250121,192100,315137500,7430,7430,7430,7430,0
20250121,192000,315137500,7430,7430,7430,7430,0
20250121,191900,315137500,7430,7430,7430,7430,0
20250121,191800,315137500,7430,7430,7430,7430,0
20250121,191700,315137500,7430,7430,7430,7430,0
20250121,191600,315137500,7430,7430,7430,7430,0
20250121,191500,315137500,7430,7430,7430,7430,0
20250121,191400,315137500,7430,7430,7430,7430,0
20250121,191300,315137500,7430,7430,7430,7430,0
20250121,191200,315137500,7430,7430,7430,7430,0
20250121,191100,315137500,7430,7430,7430,7430,0
20250121,191000,315137500,7430,7430,7430,7430,0
20250121,190900,315137500,7430,7430,7430,7430,0
20250121,190800,315137500,7430,7430,7430,7430,0
20250121,190700,315137500,7430,7430,7430,7430,0
20250121,190600,315137500,7430,7430,7430,7430,0
20250121,190500,315137500,7430,7430,7430,7430,0
20250121,190400,315137500,7430,7430,7430,7430,0
20250121,190300,315137500,7430,7430,7430,7430,0
20250121,190200,315137500,7430,7430,7430,7430,0
20250121,190100,315137500,7430,7430,7430,7430,365
20250121,190000,315137500,7430,7430,7430,7430,0
20250121,185900,315137500,7430,7430,7430,7430,0
20250121,185800,315137500,7430,7430,7430,7430,0
20250121,185700,315137500,7430,7430,7430,7430,0
20250121,185600,315137500,7430,7430,7430,7430,0
20250121,185500,315137500,7430,7430,7430,7430,0
20250121,185400,315137500,7430,7430,7430,7430,0
20250121,185300,315137500,7430,7430,7430,7430,0
20250121,185200,315137500,7430,7430,7430,7430,0
20250121,185100,315137500,7430,7430,7430,7430,0
20250121,185000,315137500,7430,7430,7430,7430,0
20250121,184900,315137500,7430,7430,7430,7430,0
20250121,184800,315137500,7430,7430,7430,7430,0
20250121,184700,315137500,7430,7430,7430,7430,0
20250121,184600,315137500,7430,7430,7430,7430,0
20250121,184500,315137500,7430,7430,7430,7430,0
20250121,184400,315137500,7430,7430,7430,7430,0
20250121,184300,315137500,7430,7430,7430,7430,0
20250121,184200,315137500,7430,7430,7430,7430,0
20250121,184100,315137500,7430,7430,7430,7430,0
20250121,184000,315137500,7430,7430,7430,7430,0
20250121,183900,315137500,7430,7430,7430,7430,0
20250121,183800,315137500,7430,7430,7430,7430,0
20250121,183700,315137500,7430,7430,7430,7430,0
20250121,183600,315137500,7430,7430,7430,7430,0
20250121,183500,315137500,7430,7430,7430,7430,0
20250121,183400,315137500,7430,7430,7430,7430,0
20250121,183300,315137500,7430,7430,7430,7430,0
20250121,183200,315137500,7430,7430,7430,7430,0
20250121,183100,315137500,7430,7430,7430,7430,365
20250121,183000,315137500,7430,7430,7430,7430,0
20250121,182900,315137500,7430,7430,7430,7430,0
20250121,182800,315137500,7430,7430,7430,7430,0
20250121,182700,315137500,7430,7430,7430,7430,0
20250121,182600,315137500,7430,7430,7430,7430,0
20250121,182500,315137500,7430,7430,7430,7430,0
20250121,182400,315137500,7430,7430,7430,7430,0
20250121,182300,315137500,7430,7430,7430,7430,0
20250121,182200,315137500,7430,7430,7430,7430,0
20250121,182100,315137500,7430,7430,7430,7430,0
20250121,182000,315137500,7430,7430,7430,7430,0
20250121,181900,315137500,7430,7430,7430,7430,0
20250121,181800,315137500,7430,7430,7430,7430,0
20250121,181700,315137500,7430,7430,7430,7430,0
20250121,181600,315137500,7430,7430,7430,7430,0
20250121,181500,315137500,7430,7430,7430,7430,0
20250121,181400,315137500,7430,7430,7430,7430,0
20250121,181300,315137500,7430,7430,7430,7430,0
20250121,181200,315137500,7430,7430,7430,7430,0
20250121,181100,315137500,7430,7430,7430,7430,0
20250121,181000,315137500,7430,7430,7430,7430,0
20250121,180900,315137500,7430,7430,7430,7430,0
20250121,180800,315137500,7430,7430,7430,7430,0
20250121,180700,315137500,7430,7430,7430,7430,0
20250121,180600,315137500,7430,7430,7430,7430,0
20250121,180500,315137500,7430,7430,7430,7430,0
20250121,180400,315137500,7430,7430,7430,7430,0
20250121,180300,315137500,7430,7430,7430,7430,0
20250121,180200,315137500,7430,7430,7430,7430,0
20250121,180100,315137500,7430,7430,7430,7430,365
20250121,180000,315137500,7430,7430,7430,7430,0
20250121,175900,315137500,7430,7430,7430,7430,0
20250121,175800,315137500,7430,7430,7430,7430,0
20250121,175700,315137500,7430,7430,7430,7430,0
20250121,175600,315137500,7430,7430,7430,7430,0
20250121,175500,315137500,7430,7430,7430,7430,0
20250121,175400,315137500,7430,7430,7430,7430,0
20250121,175300,315137500,7430,7430,7430,7430,0
20250121,175200,315137500,7430,7430,7430,7430,0
20250121,175100,315137500,7430,7430,7430,7430,0
20250121,175000,315137500,7430,7430,7430,7430,0
20250121,174900,315137500,7430,7430,7430,7430,0
20250121,174800,315137500,7430,7430,7430,7430,0
20250121,174700,315137500,7430,7430,7430,7430,0
20250121,174600,315137500,7430,7430,7430,7430,0
20250121,174500,315137500,7430,7430,7430,7430,0
20250121,174400,315137500,7430,7430,7430,7430,0
20250121,174300,315137500,7430,7430,7430,7430,0
20250121,174200,315137500,7430,7430,7430,7430,0
20250121,174100,315137500,7430,7430,7430,7430,0
20250121,174000,315137500,7430,7430,7430,7430,0
20250121,173900,315137500,7430,7430,7430,7430,0
20250121,173800,315137500,7430,7430,7430,7430,0
20250121,173700,315137500,7430,7430,7430,7430,0
20250121,173600,315137500,7430,7430,7430,7430,0
20250121,173500,315137500,7430,7430,7430,7430,0
20250121,173400,315137500,7430,7430,7430,7430,0
20250121,173300,315137500,7430,7430,7430,7430,0
20250121,173200,315137500,7430,7430,7430,7430,0
20250121,173100,315137500,7430,7430,7430,7430,365
20250121,173000,315137500,7430,7430,7430,7430,0
20250121,172900,315137500,7430,7430,7430,7430,0
20250121,172800,315137500,7430,7430,7430,7430,0
20250121,172700,315137500,7430,7430,7430,7430,0
20250121,172600,315137500,7430,7430,7430,7430,0
20250121,172500,315137500,7430,7430,7430,7430,0
20250121,172400,315137500,7430,7430,7430,7430,0
20250121,172300,315137500,7430,7430,7430,7430,0
20250121,172200,315137500,7430,7430,7430,7430,0
20250121,172100,315137500,7430,7430,7430,7430,0
20250121,172000,315137500,7430,7430,7430,7430,0
20250121,171900,315137500,7430,7430,7430,7430,0
20250121,171800,315137500,7430,7430,7430,7430,0
20250121,171700,315137500,7430,7430,7430,7430,0
20250121,171600,315137500,7430,7430,7430,7430,0
20250121,171500,315137500,7430,7430,7430,7430,0
20250121,171400,315137500,7430,7430,7430,7430,0
20250121,171300,315137500,7430,7430,7430,7430,0
20250121,171200,315137500,7430,7430,7430,7430,0
20250121,171100,315137500,7430,7430,7430,7430,0
20250121,171000,315137500,7430,7430,7430,7430,0
20250121,170900,315137500,7430,7430,7430,7430,0
20250121,170800,315137500,7430,7430,7430,7430,0
20250121,170700,315137500,7430,7430,7430,7430,0
20250121,170600,315137500,7430,7430,7430,7430,0
20250121,170500,315137500,7430,7430,7430,7430,0
20250121,170400,315137500,7430,7430,7430,7430,0
20250121,170300,315137500,7430,7430,7430,7430,0
20250121,170200,315137500,7430,7430,7430,7430,0
20250121,170100,315137500,7430,7430,7430,7430,365
20250121,170000,315137500,7430,7430,7430,7430,0
20250121,165900,315137500,7430,7430,7430,7430,0
20250121,165800,315137500,7430,7430,7430,7430,0
20250121,165700,315137500,7430,7430,7430,7430,0
20250121,165600,315137500,7430,7430,7430,7430,0
20250121,165500,315137500,7430,7430,7430,7430,0
20250121,165400,315137500,7430,7430,7430,7430,0
20250121,165300,315137500,7430,7430,7430,7430,0
20250121,165200,315137500,7430,7430,7430,7430,0
20250121,165100,315137500,7430,7430,7430,7430,0
20250121,165000,315137500,7430,7430,7430,7430,0
20250121,164900,315137500,7430,7430,7430,7430,0
20250121,164800,315137500,7430,7430,7430,7430,0
20250121,164700,315137500,7430,7430,7430,7430,0
20250121,164600,315137500,7430,7430,7430,7430,0
20250121,164500,315137500,7430,7430,7430,7430,0
20250121,164400,315137500,7430,7430,7430,7430,0
20250121,164300,315137500,7430,7430,7430,7430,0
20250121,164200,315137500,7430,7430,7430,7430,0
20250121,164100,315137500,7430,7430,7430,7430,0
20250121,164000,315137500,7430,7430,7430,7430,0
20250121,163900,315137500,7430,7430,7430,7430,0
20250121,163800,315137500,7430,7430,7430,7430,0
20250121,163700,315137500,7430,7430,7430,7430,0
20250121,163600,315137500,7430,7430,7430,7430,0
20250121,163500,315137500,7430,7430,7430,7430,0
20250121,163400,315137500,7430,7430,7430,7430,0
20250121,163300,315137500,7430,7430,7430,7430,0
20250121,163200,315137500,7430,7430,7430,7430,0
20250121,163100,315137500,7430,7430,7430,7430,365
20250121,163000,315137500,7430,7430,7430,7430,0
20250121,162900,315137500,7430,7430,7430,7430,0
20250121,162800,315137500,7430,7430,7430,7430,0
20250121,162700,315137500,7430,7430,7430,7430,0
20250121,162600,315137500,7430,7430,7430,7430,0
20250121,162500,315137500,7430,7430,7430,7430,0
20250121,162400,315137500,7430,7430,7430,7430,0
20250121,162300,315137500,7430,7430,7430,7430,0
20250121,162200,315137500,7430,7430,7430,7430,0
20250121,162100,315137500,7430,7430,7430,7430,0
20250121,162000,315137500,7430,7430,7430,7430,0
20250121,161900,315137500,7430,7430,7430,7430,0
20250121,161800,315137500,7430,7430,7430,7430,0
20250121,161700,315137500,7430,7430,7430,7430,0
20250121,161600,315137500,7430,7430,7430,7430,0
20250121,161500,315137500,7430,7430,7430,7430,0
20250121,161400,315137500,7430,7430,7430,7430,0
20250121,161300,315137500,7430,7430,7430,7430,0
20250121,161200,315137500,7430,7430,7430,7430,0
20250121,161100,315137500,7430,7430,7430,7430,0
20250121,161000,315137500,7430,7430,7430,7430,0
20250121,160900,315137500,7430,7430,7430,7430,0
20250121,160800,315137500,7430,7430,7430,7430,0
20250121,160700,315137500,7430,7430,7430,7430,0
20250121,160600,315137500,7430,7430,7430,7430,0
20250121,160500,315137500,7430,7430,7430,7430,0
20250121,160400,315137500,7430,7430,7430,7430,0
20250121,160300,315137500,7430,7430,7430,7430,0
20250121,160200,315137500,7430,7430,7430,7430,0
20250121,160100,315137500,7430,7430,7430,7430,365
20250121,160000,315137500,7430,7430,7430,7430,0
20250121,155900,315137500,7430,7430,7430,7430,0
20250121,155800,315137500,7430,7430,7430,7430,0
20250121,155700,315137500,7430,7430,7430,7430,0
20250121,155600,315137500,7430,7430,7430,7430,0
20250121,155500,315137500,7430,7430,7430,7430,0
20250121,155400,315137500,7430,7430,7430,7430,0
20250121,155300,315137500,7430,7430,7430,7430,0
20250121,155200,315137500,7430,7430,7430,7430,0
20250121,155100,315137500,7430,7430,7430,7430,0
20250121,155000,315137500,7430,7430,7430,7430,0
20250121,154900,315137500,7430,7430,7430,7430,0
20250121,154800,315137500,7430,7430,7430,7430,0
20250121,154700,315137500,7430,7430,7430,7430,0
20250121,154600,315137500,7430,7430,7430,7430,0
20250121,154500,315137500,7430,7430,7430,7430,0
20250121,154400,315137500,7430,7430,7430,7430,0
20250121,154300,315137500,7430,7430,7430,7430,0
20250121,154200,315137500,7430,7430,7430,7430,0
20250121,154100,315137500,7430,7430,7430,7430,0
20250121,154000,315137500,7430,7430,7430,7430,0
20250121,153900,315137500,7430,7430,7430,7430,0
20250121,153800,315137500,7430,7430,7430,7430,0
20250121,153700,315137500,7430,7430,7430,7430,0
20250121,153600,315137500,7430,7430,7430,7430,0
20250121,153500,315137500,7430,7430,7430,7430,0
20250121,153400,315137500,7430,7430,7430,7430,0
20250121,153300,315137500,7430,7430,7430,7430,0
20250121,153200,315137500,7430,7430,7430,7430,0
20250121,153100,315137500,7430,7430,7430,7430,365
20250121,153000,315137500,7430,7430,7430,7430,365
20250121,152900,312425550,7430,7430,7430,7430,0
20250121,152800,312425550,7430,7430,7430,7430,0
20250121,152700,312425550,7430,7430,7430,7430,0
20250121,152600,312425550,7430,7430,7430,7430,0
20250121,152500,312425550,7430,7430,7430,7430,0
20250121,152400,312425550,7430,7430,7430,7430,0
20250121,152300,312425550,7430,7430,7430,7430,0
20250121,152200,312425550,7430,7430,7430,7430,0
20250121,152100,312425550,7430,7430,7430,7430,0
20250121,152000,312425550,7430,7430,7430,7430,0
20250121,151900,312425550,7430,7420,7480,7420,122
20250121,151800,311519530,7490,7440,7490,7430,426
20250121,151700,308353010,7470,7470,7470,7470,134
20250121,151600,307352030,7430,7430,7430,7430,4
20250121,151500,307322310,7430,7430,7430,7430,20
20250121,151400,307173710,7430,7450,7470,7430,624
20250121,151300,302519530,7450,7450,7450,7450,100
20250121,151200,301774530,7460,7460,7460,7460,0
20250121,151100,301774530,7460,7420,7460,7420,31
20250121,151000,301544470,7430,7470,7470,7430,767
20250121,150900,295845420,7470,7450,7470,7450,5
20250121,150800,295808150,7430,7440,7450,7430,181
20250121,150700,294463290,7440,7440,7440,7440,190
20250121,150600,293049690,7450,7450,7450,7450,1
20250121,150500,293042240,7480,7480,7480,7480,8
20250121,150400,292982400,7480,7470,7480,7470,13
20250121,150300,292885280,7430,7430,7430,7430,27
20250121,150200,292684670,7430,7450,7450,7430,409
20250121,150100,289643410,7460,7460,7460,7460,1
20250121,150000,289635950,7480,7470,7480,7470,2
20250121,145900,289621000,7480,7480,7480,7480,0
20250121,145800,289621000,7480,7480,7480,7480,0
20250121,145700,289621000,7480,7460,7480,7460,15
20250121,145600,289509080,7460,7460,7460,7460,20
20250121,145500,289359880,7440,7440,7440,7440,0
20250121,145400,289359880,7440,7440,7440,7440,10
20250121,145300,289285480,7440,7440,7440,7440,100
20250121,145200,288541480,7450,7450,7450,7450,2
20250121,145100,288526580,7450,7450,7450,7450,38
20250121,145000,288243480,7440,7440,7440,7440,0
20250121,144900,288243480,7440,7440,7440,7440,31
20250121,144800,288012840,7440,7440,7440,7440,0
20250121,144700,288012840,7440,7460,7460,7440,20
20250121,144600,287864000,7440,7440,7440,7440,24
20250121,144500,287685440,7440,7450,7450,7440,300
20250121,144400,285452690,7470,7470,7470,7470,76
20250121,144300,284884970,7510,7470,7510,7470,1495
20250121,144200,273702080,7470,7470,7470,7470,1
20250121,144100,273694610,7430,7430,7430,7430,65
20250121,144000,273211660,7470,7470,7470,7470,20
20250121,143900,273062260,7470,7430,7470,7430,2470
20250121,143800,254618920,7440,7440,7440,7440,1
20250121,143700,254611480,7440,7440,7440,7440,80
20250121,143600,254016280,7440,7440,7440,7440,0
20250121,143500,254016280,7440,7440,7440,7440,2
20250121,143400,254001400,7420,7420,7420,7420,0
20250121,143300,254001400,7420,7420,7420,7420,605
20250121,143200,249512300,7440,7430,7440,7430,115
20250121,143100,248657840,7450,7450,7450,7450,1
20250121,143000,248650390,7430,7430,7430,7430,287
20250121,142900,246517980,7430,7430,7430,7430,0
20250121,142800,246517980,7430,7430,7430,7430,0
20250121,142700,246517980,7430,7430,7430,7430,201
20250121,142600,245024550,7460,7450,7460,7450,2
20250121,142500,245009640,7430,7430,7430,7430,50
20250121,142400,244638140,7450,7440,7450,7440,37
20250121,142300,244362660,7450,7450,7450,7450,110
20250121,142200,243543160,7450,7440,7450,7440,24
20250121,142100,243364580,7460,7430,7460,7430,206
20250121,142000,241833970,7430,7460,7460,7430,2472
20250121,141900,223432830,7470,7470,7470,7460,4
20250121,141800,223402970,7450,7470,7470,7450,5
20250121,141700,223365670,7460,7460,7460,7460,13
20250121,141600,223268690,7470,7470,7470,7470,5
20250121,141500,223231340,7470,7460,7470,7460,24
20250121,141400,223052210,7450,7450,7450,7450,89
20250121,141300,222389160,7460,7460,7460,7460,0
20250121,141200,222389160,7460,7460,7460,7460,11
20250121,141100,222307100,7470,7470,7470,7470,0
20250121,141000,222307100,7470,7470,7470,7470,3
20250121,140900,222284690,7470,7470,7470,7470,0
20250121,140800,222284690,7470,7470,7470,7470,0
20250121,140700,222284690,7470,7470,7470,7470,0
20250121,140600,222284690,7470,7470,7470,7470,0
20250121,140500,222284690,7470,7470,7470,7470,0
20250121,140400,222284690,7470,7470,7470,7470,0
20250121,140300,222284690,7470,7470,7470,7470,3
20250121,140200,222262280,7450,7450,7450,7450,0
20250121,140100,222262280,7450,7450,7450,7450,2
20250121,140000,222247380,7450,7470,7470,7450,449
20250121,135900,218902310,7480,7480,7480,7480,0
20250121,135800,218902310,7480,7480,7480,7480,2
20250121,135700,218887350,7450,7450,7450,7450,0
20250121,135600,218887350,7450,7450,7450,7450,1
20250121,135500,218879900,7450,7470,7470,7450,54
20250121,135400,218477350,7480,7480,7480,7480,0
20250121,135300,218477350,7480,7480,7480,7480,1
20250121,135200,218469870,7470,7470,7470,7470,1
20250121,135100,218462400,7470,7470,7470,7470,0
20250121,135000,218462400,7470,7470,7470,7470,0
20250121,134900,218462400,7470,7470,7470,7470,0
20250121,134800,218462400,7470,7470,7470,7470,6
20250121,134700,218417580,7480,7480,7480,7480,5
20250121,134600,218380180,7480,7480,7480,7480,1
20250121,134500,218372700,7470,7470,7470,7470,0
20250121,134400,218372700,7470,7470,7470,7470,0
20250121,134300,218372700,7470,7470,7470,7470,0
20250121,134200,218372700,7470,7470,7470,7470,50
20250121,134100,217999200,7450,7450,7450,7450,4
20250121,134000,217969400,7460,7460,7460,7460,0
20250121,133900,217969400,7460,7460,7460,7460,311
20250121,133800,215649340,7460,7460,7460,7460,36
20250121,133700,215380780,7460,7460,7460,7460,0
20250121,133600,215380780,7460,7460,7460,7460,0
20250121,133500,215380780,7460,7460,7460,7460,0
20250121,133400,215380780,7460,7460,7460,7460,0
20250121,133300,215380780,7460,7470,7470,7460,147
20250121,133200,214284150,7470,7470,7470,7470,0
20250121,133100,214284150,7470,7470,7470,7470,0
20250121,133000,214284150,7470,7470,7470,7470,0
20250121,132900,214284150,7470,7470,7470,7470,0
20250121,132800,214284150,7470,7470,7470,7470,0
20250121,132700,214284150,7470,7470,7470,7470,54
20250121,132600,213880770,7480,7480,7480,7480,0
20250121,132500,213880770,7480,7480,7480,7480,0
20250121,132400,213880770,7480,7480,7480,7480,0
20250121,132300,213880770,7480,7480,7480,7480,0
20250121,132200,213880770,7480,7480,7480,7480,0
20250121,132100,213880770,7480,7480,7480,7480,0
20250121,132000,213880770,7480,7480,7480,7480,3
20250121,131900,213858330,7450,7450,7450,7450,0
20250121,131800,213858330,7450,7450,7450,7450,0
20250121,131700,213858330,7450,7450,7450,7450,0
20250121,131600,213858330,7450,7450,7450,7450,0
20250121,131500,213858330,7450,7450,7450,7450,0
20250121,131400,213858330,7450,7450,7450,7450,0
20250121,131300,213858330,7450,7450,7450,7450,0
20250121,131200,213858330,7450,7450,7450,7450,0
20250121,131100,213858330,7450,7450,7450,7450,0
20250121,131000,213858330,7450,7450,7450,7450,0
20250121,130900,213858330,7450,7460,7460,7450,63
20250121,130800,213388850,7460,7460,7460,7460,186
20250121,130700,212001290,7460,7460,7460,7460,0
20250121,130600,212001290,7460,7460,7460,7460,0
20250121,130500,212001290,7460,7470,7470,7460,149
20250121,130400,210888860,7470,7470,7470,7470,0
20250121,130300,210888860,7470,7470,7470,7470,10
20250121,130200,210814160,7470,7490,7490,7470,2
20250121,130100,210799200,7470,7480,7480,7470,201
20250121,130000,209297140,7480,7480,7480,7480,40
20250121,125900,208997940,7480,7480,7480,7480,0
20250121,125800,208997940,7480,7480,7480,7480,0
20250121,125700,208997940,7480,7480,7480,7480,0
20250121,125600,208997940,7480,7480,7480,7480,0
20250121,125500,208997940,7480,7490,7490,7480,57
20250121,125400,208571560,7490,7490,7490,7490,2
20250121,125300,208556580,7480,7490,7490,7480,105
20250121,125200,207770440,7490,7490,7490,7490,0
20250121,125100,207770440,7490,7490,7490,7490,0
20250121,125000,207770440,7490,7490,7490,7490,0
20250121,124900,207770440,7490,7490,7490,7490,5
20250121,124800,207732990,7500,7500,7500,7500,6
20250121,124700,207687990,7500,7500,7500,7500,148
20250121,124600,206577990,7500,7500,7500,7500,2
20250121,124500,206562990,7500,7500,7500,7500,0
20250121,124400,206562990,7500,7500,7500,7500,12
20250121,124300,206472990,7500,7500,7500,7500,0
20250121,124200,206472990,7500,7500,7500,7500,50
20250121,124100,206097990,7500,7500,7500,7500,0
20250121,124000,206097990,7500,7500,7500,7500,0
20250121,123900,206097990,7500,7500,7500,7500,0
20250121,123800,206097990,7500,7500,7500,7500,0
20250121,123700,206097990,7500,7500,7500,7500,0
20250121,123600,206097990,7500,7500,7500,7500,0
20250121,123500,206097990,7500,7500,7500,7500,0
20250121,123400,206097990,7500,7500,7500,7500,0
20250121,123300,206097990,7500,7500,7500,7500,0
20250121,123200,206097990,7500,7500,7500,7500,1
20250121,123100,206090490,7470,7470,7470,7470,0
20250121,123000,206090490,7470,7470,7470,7470,0
20250121,122900,206090490,7470,7470,7470,7470,0
20250121,122800,206090490,7470,7470,7470,7470,4
20250121,122700,206060610,7490,7490,7490,7490,0
20250121,122600,206060610,7490,7490,7490,7490,0
20250121,122500,206060610,7490,7490,7490,7490,0
20250121,122400,206060610,7490,7490,7490,7490,0
20250121,122300,206060610,7490,7490,7490,7490,0
20250121,122200,206060610,7490,7490,7490,7490,2
20250121,122100,206045630,7500,7500,7500,7500,0
20250121,122000,206045630,7500,7480,7500,7460,201
20250121,121900,204544650,7500,7500,7500,7500,1
20250121,121800,204537150,7480,7480,7480,7480,0
20250121,121700,204537150,7480,7480,7480,7480,0
20250121,121600,204537150,7480,7480,7480,7480,0
20250121,121500,204537150,7480,7480,7480,7480,1
20250121,121400,204529670,7460,7460,7460,7460,0
20250121,121300,204529670,7460,7460,7460,7460,0
20250121,121200,204529670,7460,7460,7460,7460,0
20250121,121100,204529670,7460,7460,7460,7460,0
20250121,121000,204529670,7460,7460,7460,7460,0
20250121,120900,204529670,7460,7460,7460,7460,0
20250121,120800,204529670,7460,7460,7460,7460,10
20250121,120700,204455070,7460,7460,7460,7460,300
20250121,120600,202217070,7460,7460,7460,7460,0
20250121,120500,202217070,7460,7480,7490,7440,1514
20250121,120400,190918450,7490,7500,7500,7490,105
20250121,120300,190131300,7500,7520,7520,7500,100
20250121,120200,189381280,7530,7530,7530,7530,0
20250121,120100,189381280,7530,7530,7530,7530,0
20250121,120000,189381280,7530,7530,7530,7530,233
20250121,115900,187626790,7540,7540,7540,7540,33
20250121,115800,187377970,7540,7540,7540,7540,12
20250121,115700,187287490,7540,7540,7540,7540,33
20250121,115600,187038670,7540,7540,7540,7540,440
20250121,115500,183721070,7550,7550,7550,7550,12
20250121,115400,183630470,7540,7540,7540,7540,13
20250121,115300,183532450,7540,7550,7550,7540,21
20250121,115200,183374100,7530,7540,7540,7530,32
20250121,115100,183133020,7530,7530,7530,7530,33
20250121,115000,182884530,7530,7530,7530,7530,32
20250121,114900,182643570,7530,7530,7530,7530,20
20250121,114800,182492970,7530,7550,7550,7530,36
20250121,114700,182221870,7530,7530,7530,7530,12
20250121,114600,182131510,7530,7530,7530,7530,32
20250121,114500,181890550,7520,7520,7520,7520,32
20250121,114400,181649910,7520,7520,7520,7520,69
20250121,114300,181131030,7520,7520,7520,7520,20
20250121,114200,180980630,7520,7520,7520,7520,33
20250121,114100,180732470,7520,7520,7520,7520,32
20250121,114000,180491830,7520,7520,7520,7520,33
20250121,113900,180243670,7520,7520,7520,7520,0
20250121,113800,180243670,7520,7510,7520,7510,21
20250121,113700,180085760,7510,7520,7520,7510,50
20250121,113600,179710130,7520,7520,7520,7520,20
20250121,113500,179559730,7520,7520,7520,7520,32
20250121,113400,179319090,7520,7520,7520,7520,267
20250121,113300,177311250,7520,7520,7520,7520,70
20250121,113200,176784850,7520,7500,7520,7500,132
20250121,113100,175794210,7500,7500,7500,7500,0
20250121,113000,175794210,7500,7500,7500,7460,112
20250121,112900,174957210,7500,7500,7500,7500,33
20250121,112800,174709710,7510,7510,7510,7510,36
20250121,112700,174439350,7500,7510,7510,7500,141
20250121,112600,173381440,7510,7510,7510,7500,54
20250121,112500,172976210,7510,7510,7510,7510,39
20250121,112400,172683320,7510,7510,7510,7510,12
20250121,112300,172593200,7510,7510,7510,7510,33
20250121,112200,172345370,7510,7510,7510,7510,20
20250121,112100,172195170,7510,7510,7510,7510,116
20250121,112000,171324010,7510,7510,7510,7510,250
20250121,111900,169446510,7510,7500,7510,7500,31
20250121,111800,169214000,7510,7500,7510,7500,47
20250121,111700,168861210,7500,7500,7500,7500,5
20250121,111600,168823710,7510,7510,7510,7510,32
20250121,111500,168583390,7510,7510,7510,7510,20
20250121,111400,168433190,7510,7510,7510,7510,13
20250121,111300,168335560,7510,7510,7510,7510,32
20250121,111200,168095240,7510,7510,7510,7510,20
20250121,111100,167945040,7510,7510,7510,7510,33
20250121,111000,167697210,7510,7520,7520,7510,33
20250121,110900,167449180,7510,7510,7510,7510,30
20250121,110800,167223880,7510,7510,7520,7510,34
20250121,110700,166968410,7520,7520,7520,7520,0
20250121,110600,166968410,7520,7520,7520,7520,42
20250121,110500,166652570,7500,7500,7500,7500,23
20250121,110400,166480070,7460,7510,7510,7460,120
20250121,110300,165583500,7540,7520,7540,7520,40
20250121,110200,165282300,7520,7520,7520,7520,0
20250121,110100,165282300,7520,7550,7550,7520,53
20250121,110000,164883140,7520,7520,7520,7520,0
20250121,105900,164883140,7520,7530,7530,7520,37
20250121,105800,164604780,7530,7530,7530,7530,40
20250121,105700,164303580,7530,7530,7530,7530,50
20250121,105600,163927080,7460,7460,7460,7460,0
20250121,105500,163927080,7460,7500,7500,7460,2087
20250121,105400,148277230,7490,7490,7490,7490,0
20250121,105300,148277230,7490,7480,7490,7450,229
20250121,105200,146567710,7490,7490,7490,7490,20
20250121,105100,146417910,7480,7490,7490,7480,115
20250121,105000,145557690,7490,7490,7490,7490,33
20250121,104900,145310520,7490,7490,7490,7490,15
20250121,104800,145198170,7490,7500,7500,7490,41
20250121,104700,144890680,7500,7500,7500,7500,412
20250121,104600,141800680,7490,7490,7490,7490,33
20250121,104500,141553510,7490,7500,7500,7490,65
20250121,104400,141066460,7500,7490,7500,7490,17
20250121,104300,140939010,7490,7500,7500,7490,84
20250121,104200,140309520,7500,7500,7500,7490,129
20250121,104100,139342420,7500,7500,7500,7500,21
20250121,104000,139184920,7500,7500,7500,7490,193
20250121,103900,137739020,7500,7500,7500,7500,12
20250121,103800,137649020,7490,7500,7500,7490,357
20250121,103700,134974870,7500,7510,7510,7500,57
20250121,103600,134547330,7520,7520,7520,7520,12
20250121,103500,134457090,7490,7500,7500,7490,115
20250121,103400,133595610,7510,7510,7510,7500,551
20250121,103300,129458600,7510,7500,7520,7500,716
20250121,103200,124082240,7510,7510,7510,7510,52
20250121,103100,123691720,7510,7500,7510,7500,85
20250121,103000,123053870,7510,7500,7510,7500,136
20250121,102900,122033510,7500,7500,7500,7500,52
20250121,102800,121643510,7510,7510,7510,7510,1
20250121,102700,121636000,7490,7480,7490,7440,413
20250121,102600,118554520,7490,7510,7510,7490,48
20250121,102500,118194320,7520,7530,7530,7520,32
20250121,102400,117953530,7530,7550,7550,7530,31
20250121,102300,117720080,7560,7500,7560,7500,530
20250121,102200,113744100,7500,7500,7500,7500,31
20250121,102100,113511600,7480,7470,7480,7470,662
20250121,102000,108564360,7460,7460,7460,7460,16
20250121,101900,108445000,7440,7450,7450,7440,180
20250121,101800,107105350,7460,7460,7460,7460,42
20250121,101700,106792030,7450,7470,7470,7450,75
20250121,101600,106232830,7480,7480,7480,7480,32
20250121,101500,105993470,7480,7480,7480,7480,13
20250121,101400,105896230,7480,7480,7480,7470,122
20250121,101300,104983690,7480,7470,7480,7470,70
20250121,101200,104460470,7480,7480,7480,7480,1
20250121,101100,104452990,7480,7440,7480,7440,485
20250121,101000,100842080,7440,7430,7440,7430,13
20250121,100900,100745370,7440,7440,7440,7430,120
20250121,100800,99853070,7430,7440,7440,7430,36
20250121,100700,99585270,7440,7440,7440,7440,34
20250121,100600,99332310,7440,7430,7440,7430,20
20250121,100500,99183580,7430,7430,7430,7430,12
20250121,100400,99094420,7430,7430,7430,7430,65
20250121,100300,98611470,7420,7430,7430,7420,42
20250121,100200,98299700,7430,7410,7430,7410,22
20250121,100100,98136640,7400,7420,7420,7400,48
20250121,100000,97780770,7430,7410,7430,7410,22
20250121,095900,97617650,7410,7400,7410,7390,105
20250121,095800,96839780,7410,7400,7410,7390,624
20250121,095700,92224390,7410,7430,7430,7410,1022
20250121,095600,84647960,7420,7430,7430,7420,105
20250121,095500,83867910,7420,7430,7430,7420,45
20250121,095400,83533880,7410,7430,7430,7410,497
20250121,095300,79846050,7420,7430,7450,7420,353
20250121,095200,77225290,7430,7470,7470,7430,463
20250121,095100,73776110,7470,7480,7480,7470,18
20250121,095000,73641530,7470,7470,7470,7470,69
20250121,094900,73126100,7470,7470,7480,7450,342
20250121,094800,70576130,7480,7480,7480,7480,110
20250121,094700,69753330,7480,7480,7480,7470,20
20250121,094600,69603740,7490,7490,7500,7490,30
20250121,094500,69379030,7500,7500,7500,7500,85
20250121,094400,68741530,7500,7500,7530,7500,19
20250121,094300,68599000,7530,7530,7530,7530,1
20250121,094200,68591470,7500,7530,7530,7500,13
20250121,094100,68493940,7530,7490,7530,7470,2360
20250121,094000,50830910,7490,7520,7520,7490,825
20250121,093900,44642590,7520,7520,7520,7520,0
20250121,093800,44642590,7520,7530,7530,7520,22
20250121,093700,44477060,7530,7530,7530,7530,12
20250121,093600,44386700,7520,7520,7520,7520,1
20250121,093500,44379180,7520,7520,7520,7520,63
20250121,093400,43905420,7550,7520,7550,7520,18
20250121,093300,43769550,7550,7550,7550,7550,0
20250121,093200,43769550,7550,7550,7550,7550,1
20250121,093100,43762000,7510,7550,7550,7510,336
20250121,093000,41237390,7550,7550,7550,7550,0
20250121,092900,41237390,7550,7550,7550,7550,10
20250121,092800,41161890,7510,7510,7510,7510,0
20250121,092700,41161890,7510,7530,7530,7510,80
20250121,092600,40560590,7510,7510,7510,7510,0
20250121,092500,40560590,7510,7550,7550,7510,315
20250121,092400,38194260,7550,7550,7550,7550,13
20250121,092300,38096110,7550,7560,7560,7550,2
20250121,092200,38081000,7540,7510,7540,7510,213
20250121,092100,36480980,7540,7540,7540,7540,130
20250121,092000,35500780,7510,7520,7520,7510,72
20250121,091900,34959630,7510,7510,7510,7510,29
20250121,091800,34741840,7530,7530,7530,7530,4
20250121,091700,34711720,7500,7530,7540,7500,600
20250121,091600,30204090,7520,7530,7530,7520,13
20250121,091500,30106320,7530,7540,7560,7530,524
20250121,091400,26155570,7560,7560,7560,7560,28
20250121,091300,25943890,7590,7590,7590,7590,30
20250121,091200,25716190,7590,7590,7590,7590,0
20250121,091100,25716190,7590,7520,7590,7520,16
20250121,091000,25594960,7560,7550,7560,7550,570
20250121,090900,21288960,7540,7520,7540,7520,25
20250121,090800,21100940,7480,7550,7550,7480,1417
20250121,090700,10474500,7540,7540,7540,7540,24
20250121,090600,10293540,7530,7530,7530,7530,4
20250121,090500,10263420,7550,7550,7550,7550,150
20250121,090400,9130920,7550,7560,7560,7550,368
20250121,090300,6349520,7600,7570,7600,7570,47
20250121,090200,5993090,7520,7530,7530,7520,490
20250121,090100,2306590,7550,7580,7580,7550,236
20250121,090000,523020,7580,7580,7580,7580,69