KissMeData/179290/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,203300,635054840,7820,7820,7820,7820,1667
20250121,203200,635054840,7820,7820,7820,7820,0
20250121,203100,635054840,7820,7820,7820,7820,0
20250121,203000,635054840,7820,7820,7820,7820,0
20250121,202900,635054840,7820,7820,7820,7820,0
20250121,202800,635054840,7820,7820,7820,7820,0
20250121,202700,635054840,7820,7820,7820,7820,0
20250121,202600,635054840,7820,7820,7820,7820,0
20250121,202500,635054840,7820,7820,7820,7820,0
20250121,202400,635054840,7820,7820,7820,7820,0
20250121,202300,635054840,7820,7820,7820,7820,0
20250121,202200,635054840,7820,7820,7820,7820,0
20250121,202100,635054840,7820,7820,7820,7820,0
20250121,202000,635054840,7820,7820,7820,7820,0
20250121,201900,635054840,7820,7820,7820,7820,0
20250121,201800,635054840,7820,7820,7820,7820,0
20250121,201700,635054840,7820,7820,7820,7820,0
20250121,201600,635054840,7820,7820,7820,7820,0
20250121,201500,635054840,7820,7820,7820,7820,0
20250121,201400,635054840,7820,7820,7820,7820,0
20250121,201300,635054840,7820,7820,7820,7820,0
20250121,201200,635054840,7820,7820,7820,7820,0
20250121,201100,635054840,7820,7820,7820,7820,0
20250121,201000,635054840,7820,7820,7820,7820,0
20250121,200900,635054840,7820,7820,7820,7820,0
20250121,200800,635054840,7820,7820,7820,7820,0
20250121,200700,635054840,7820,7820,7820,7820,0
20250121,200600,635054840,7820,7820,7820,7820,0
20250121,200500,635054840,7820,7820,7820,7820,0
20250121,200400,635054840,7820,7820,7820,7820,0
20250121,200300,635054840,7820,7820,7820,7820,1667
20250121,200200,635054840,7820,7820,7820,7820,0
20250121,200100,635054840,7820,7820,7820,7820,0
20250121,200000,635054840,7820,7820,7820,7820,0
20250121,195900,635054840,7820,7820,7820,7820,0
20250121,195800,635054840,7820,7820,7820,7820,0
20250121,195700,635054840,7820,7820,7820,7820,0
20250121,195600,635054840,7820,7820,7820,7820,0
20250121,195500,635054840,7820,7820,7820,7820,0
20250121,195400,635054840,7820,7820,7820,7820,0
20250121,195300,635054840,7820,7820,7820,7820,0
20250121,195200,635054840,7820,7820,7820,7820,0
20250121,195100,635054840,7820,7820,7820,7820,0
20250121,195000,635054840,7820,7820,7820,7820,0
20250121,194900,635054840,7820,7820,7820,7820,0
20250121,194800,635054840,7820,7820,7820,7820,0
20250121,194700,635054840,7820,7820,7820,7820,0
20250121,194600,635054840,7820,7820,7820,7820,0
20250121,194500,635054840,7820,7820,7820,7820,0
20250121,194400,635054840,7820,7820,7820,7820,0
20250121,194300,635054840,7820,7820,7820,7820,0
20250121,194200,635054840,7820,7820,7820,7820,0
20250121,194100,635054840,7820,7820,7820,7820,0
20250121,194000,635054840,7820,7820,7820,7820,0
20250121,193900,635054840,7820,7820,7820,7820,0
20250121,193800,635054840,7820,7820,7820,7820,0
20250121,193700,635054840,7820,7820,7820,7820,0
20250121,193600,635054840,7820,7820,7820,7820,0
20250121,193500,635054840,7820,7820,7820,7820,0
20250121,193400,635054840,7820,7820,7820,7820,0
20250121,193300,635054840,7820,7820,7820,7820,1667
20250121,193200,635054840,7820,7820,7820,7820,0
20250121,193100,635054840,7820,7820,7820,7820,0
20250121,193000,635054840,7820,7820,7820,7820,0
20250121,192900,635054840,7820,7820,7820,7820,0
20250121,192800,635054840,7820,7820,7820,7820,0
20250121,192700,635054840,7820,7820,7820,7820,0
20250121,192600,635054840,7820,7820,7820,7820,0
20250121,192500,635054840,7820,7820,7820,7820,0
20250121,192400,635054840,7820,7820,7820,7820,0
20250121,192300,635054840,7820,7820,7820,7820,0
20250121,192200,635054840,7820,7820,7820,7820,0
20250121,192100,635054840,7820,7820,7820,7820,0
20250121,192000,635054840,7820,7820,7820,7820,0
20250121,191900,635054840,7820,7820,7820,7820,0
20250121,191800,635054840,7820,7820,7820,7820,0
20250121,191700,635054840,7820,7820,7820,7820,0
20250121,191600,635054840,7820,7820,7820,7820,0
20250121,191500,635054840,7820,7820,7820,7820,0
20250121,191400,635054840,7820,7820,7820,7820,0
20250121,191300,635054840,7820,7820,7820,7820,0
20250121,191200,635054840,7820,7820,7820,7820,0
20250121,191100,635054840,7820,7820,7820,7820,0
20250121,191000,635054840,7820,7820,7820,7820,0
20250121,190900,635054840,7820,7820,7820,7820,0
20250121,190800,635054840,7820,7820,7820,7820,0
20250121,190700,635054840,7820,7820,7820,7820,0
20250121,190600,635054840,7820,7820,7820,7820,0
20250121,190500,635054840,7820,7820,7820,7820,0
20250121,190400,635054840,7820,7820,7820,7820,0
20250121,190300,635054840,7820,7820,7820,7820,1667
20250121,190200,635054840,7820,7820,7820,7820,0
20250121,190100,635054840,7820,7820,7820,7820,0
20250121,190000,635054840,7820,7820,7820,7820,0
20250121,185900,635054840,7820,7820,7820,7820,0
20250121,185800,635054840,7820,7820,7820,7820,0
20250121,185700,635054840,7820,7820,7820,7820,0
20250121,185600,635054840,7820,7820,7820,7820,0
20250121,185500,635054840,7820,7820,7820,7820,0
20250121,185400,635054840,7820,7820,7820,7820,0
20250121,185300,635054840,7820,7820,7820,7820,0
20250121,185200,635054840,7820,7820,7820,7820,0
20250121,185100,635054840,7820,7820,7820,7820,0
20250121,185000,635054840,7820,7820,7820,7820,0
20250121,184900,635054840,7820,7820,7820,7820,0
20250121,184800,635054840,7820,7820,7820,7820,0
20250121,184700,635054840,7820,7820,7820,7820,0
20250121,184600,635054840,7820,7820,7820,7820,0
20250121,184500,635054840,7820,7820,7820,7820,0
20250121,184400,635054840,7820,7820,7820,7820,0
20250121,184300,635054840,7820,7820,7820,7820,0
20250121,184200,635054840,7820,7820,7820,7820,0
20250121,184100,635054840,7820,7820,7820,7820,0
20250121,184000,635054840,7820,7820,7820,7820,0
20250121,183900,635054840,7820,7820,7820,7820,0
20250121,183800,635054840,7820,7820,7820,7820,0
20250121,183700,635054840,7820,7820,7820,7820,0
20250121,183600,635054840,7820,7820,7820,7820,0
20250121,183500,635054840,7820,7820,7820,7820,0
20250121,183400,635054840,7820,7820,7820,7820,0
20250121,183300,635054840,7820,7820,7820,7820,1667
20250121,183200,635054840,7820,7820,7820,7820,0
20250121,183100,635054840,7820,7820,7820,7820,0
20250121,183000,635054840,7820,7820,7820,7820,0
20250121,182900,635054840,7820,7820,7820,7820,0
20250121,182800,635054840,7820,7820,7820,7820,0
20250121,182700,635054840,7820,7820,7820,7820,0
20250121,182600,635054840,7820,7820,7820,7820,0
20250121,182500,635054840,7820,7820,7820,7820,0
20250121,182400,635054840,7820,7820,7820,7820,0
20250121,182300,635054840,7820,7820,7820,7820,0
20250121,182200,635054840,7820,7820,7820,7820,0
20250121,182100,635054840,7820,7820,7820,7820,0
20250121,182000,635054840,7820,7820,7820,7820,0
20250121,181900,635054840,7820,7820,7820,7820,0
20250121,181800,635054840,7820,7820,7820,7820,0
20250121,181700,635054840,7820,7820,7820,7820,0
20250121,181600,635054840,7820,7820,7820,7820,0
20250121,181500,635054840,7820,7820,7820,7820,0
20250121,181400,635054840,7820,7820,7820,7820,0
20250121,181300,635054840,7820,7820,7820,7820,0
20250121,181200,635054840,7820,7820,7820,7820,0
20250121,181100,635054840,7820,7820,7820,7820,0
20250121,181000,635054840,7820,7820,7820,7820,0
20250121,180900,635054840,7820,7820,7820,7820,0
20250121,180800,635054840,7820,7820,7820,7820,0
20250121,180700,635054840,7820,7820,7820,7820,0
20250121,180600,635054840,7820,7820,7820,7820,0
20250121,180500,635054840,7820,7820,7820,7820,0
20250121,180400,635054840,7820,7820,7820,7820,0
20250121,180300,635054840,7820,7820,7820,7820,1667
20250121,180200,635054840,7820,7820,7820,7820,0
20250121,180100,635054840,7820,7820,7820,7820,0
20250121,180000,635054840,7820,7820,7820,7820,0
20250121,175900,635054840,7820,7820,7820,7820,0
20250121,175800,635054840,7820,7820,7820,7820,0
20250121,175700,635054840,7820,7820,7820,7820,0
20250121,175600,635054840,7820,7820,7820,7820,0
20250121,175500,635054840,7820,7820,7820,7820,0
20250121,175400,635054840,7820,7820,7820,7820,0
20250121,175300,635054840,7820,7820,7820,7820,0
20250121,175200,635054840,7820,7820,7820,7820,0
20250121,175100,635054840,7820,7820,7820,7820,0
20250121,175000,635054840,7820,7820,7820,7820,0
20250121,174900,635054840,7820,7820,7820,7820,0
20250121,174800,635054840,7820,7820,7820,7820,0
20250121,174700,635054840,7820,7820,7820,7820,0
20250121,174600,635054840,7820,7820,7820,7820,0
20250121,174500,635054840,7820,7820,7820,7820,0
20250121,174400,635054840,7820,7820,7820,7820,0
20250121,174300,635054840,7820,7820,7820,7820,0
20250121,174200,635054840,7820,7820,7820,7820,0
20250121,174100,635054840,7820,7820,7820,7820,0
20250121,174000,635054840,7820,7820,7820,7820,0
20250121,173900,635054840,7820,7820,7820,7820,0
20250121,173800,635054840,7820,7820,7820,7820,0
20250121,173700,635054840,7820,7820,7820,7820,0
20250121,173600,635054840,7820,7820,7820,7820,0
20250121,173500,635054840,7820,7820,7820,7820,0
20250121,173400,635054840,7820,7820,7820,7820,0
20250121,173300,635054840,7820,7820,7820,7820,1667
20250121,173200,635054840,7820,7820,7820,7820,0
20250121,173100,635054840,7820,7820,7820,7820,0
20250121,173000,635054840,7820,7820,7820,7820,0
20250121,172900,635054840,7820,7820,7820,7820,0
20250121,172800,635054840,7820,7820,7820,7820,0
20250121,172700,635054840,7820,7820,7820,7820,0
20250121,172600,635054840,7820,7820,7820,7820,0
20250121,172500,635054840,7820,7820,7820,7820,0
20250121,172400,635054840,7820,7820,7820,7820,0
20250121,172300,635054840,7820,7820,7820,7820,0
20250121,172200,635054840,7820,7820,7820,7820,0
20250121,172100,635054840,7820,7820,7820,7820,0
20250121,172000,635054840,7820,7820,7820,7820,0
20250121,171900,635054840,7820,7820,7820,7820,0
20250121,171800,635054840,7820,7820,7820,7820,0
20250121,171700,635054840,7820,7820,7820,7820,0
20250121,171600,635054840,7820,7820,7820,7820,0
20250121,171500,635054840,7820,7820,7820,7820,0
20250121,171400,635054840,7820,7820,7820,7820,0
20250121,171300,635054840,7820,7820,7820,7820,0
20250121,171200,635054840,7820,7820,7820,7820,0
20250121,171100,635054840,7820,7820,7820,7820,0
20250121,171000,635054840,7820,7820,7820,7820,0
20250121,170900,635054840,7820,7820,7820,7820,0
20250121,170800,635054840,7820,7820,7820,7820,0
20250121,170700,635054840,7820,7820,7820,7820,0
20250121,170600,635054840,7820,7820,7820,7820,0
20250121,170500,635054840,7820,7820,7820,7820,0
20250121,170400,635054840,7820,7820,7820,7820,0
20250121,170300,635054840,7820,7820,7820,7820,1667
20250121,170200,635054840,7820,7820,7820,7820,0
20250121,170100,635054840,7820,7820,7820,7820,0
20250121,170000,635054840,7820,7820,7820,7820,0
20250121,165900,635054840,7820,7820,7820,7820,0
20250121,165800,635054840,7820,7820,7820,7820,0
20250121,165700,635054840,7820,7820,7820,7820,0
20250121,165600,635054840,7820,7820,7820,7820,0
20250121,165500,635054840,7820,7820,7820,7820,0
20250121,165400,635054840,7820,7820,7820,7820,0
20250121,165300,635054840,7820,7820,7820,7820,0
20250121,165200,635054840,7820,7820,7820,7820,0
20250121,165100,635054840,7820,7820,7820,7820,0
20250121,165000,635054840,7820,7820,7820,7820,0
20250121,164900,635054840,7820,7820,7820,7820,0
20250121,164800,635054840,7820,7820,7820,7820,0
20250121,164700,635054840,7820,7820,7820,7820,0
20250121,164600,635054840,7820,7820,7820,7820,0
20250121,164500,635054840,7820,7820,7820,7820,0
20250121,164400,635054840,7820,7820,7820,7820,0
20250121,164300,635054840,7820,7820,7820,7820,0
20250121,164200,635054840,7820,7820,7820,7820,0
20250121,164100,635054840,7820,7820,7820,7820,0
20250121,164000,635054840,7820,7820,7820,7820,0
20250121,163900,635054840,7820,7820,7820,7820,0
20250121,163800,635054840,7820,7820,7820,7820,0
20250121,163700,635054840,7820,7820,7820,7820,0
20250121,163600,635054840,7820,7820,7820,7820,0
20250121,163500,635054840,7820,7820,7820,7820,0
20250121,163400,635054840,7820,7820,7820,7820,0
20250121,163300,635054840,7820,7820,7820,7820,1667
20250121,163200,635054840,7820,7820,7820,7820,0
20250121,163100,635054840,7820,7820,7820,7820,0
20250121,163000,635054840,7820,7820,7820,7820,0
20250121,162900,635054840,7820,7820,7820,7820,0
20250121,162800,635054840,7820,7820,7820,7820,0
20250121,162700,635054840,7820,7820,7820,7820,0
20250121,162600,635054840,7820,7820,7820,7820,0
20250121,162500,635054840,7820,7820,7820,7820,0
20250121,162400,635054840,7820,7820,7820,7820,0
20250121,162300,635054840,7820,7820,7820,7820,0
20250121,162200,635054840,7820,7820,7820,7820,0
20250121,162100,635054840,7820,7820,7820,7820,0
20250121,162000,635054840,7820,7820,7820,7820,0
20250121,161900,635054840,7820,7820,7820,7820,0
20250121,161800,635054840,7820,7820,7820,7820,0
20250121,161700,635054840,7820,7820,7820,7820,0
20250121,161600,635054840,7820,7820,7820,7820,0
20250121,161500,635054840,7820,7820,7820,7820,0
20250121,161400,635054840,7820,7820,7820,7820,0
20250121,161300,635054840,7820,7820,7820,7820,0
20250121,161200,635054840,7820,7820,7820,7820,0
20250121,161100,635054840,7820,7820,7820,7820,0
20250121,161000,635054840,7820,7820,7820,7820,0
20250121,160900,635054840,7820,7820,7820,7820,0
20250121,160800,635054840,7820,7820,7820,7820,0
20250121,160700,635054840,7820,7820,7820,7820,0
20250121,160600,635054840,7820,7820,7820,7820,0
20250121,160500,635054840,7820,7820,7820,7820,0
20250121,160400,635054840,7820,7820,7820,7820,0
20250121,160300,635054840,7820,7820,7820,7820,1667
20250121,160200,635054840,7820,7820,7820,7820,0
20250121,160100,635054840,7820,7820,7820,7820,0
20250121,160000,635054840,7820,7820,7820,7820,0
20250121,155900,635054840,7820,7820,7820,7820,0
20250121,155800,635054840,7820,7820,7820,7820,0
20250121,155700,635054840,7820,7820,7820,7820,0
20250121,155600,635054840,7820,7820,7820,7820,0
20250121,155500,635054840,7820,7820,7820,7820,0
20250121,155400,635054840,7820,7820,7820,7820,0
20250121,155300,635054840,7820,7820,7820,7820,0
20250121,155200,635054840,7820,7820,7820,7820,0
20250121,155100,635054840,7820,7820,7820,7820,0
20250121,155000,635054840,7820,7820,7820,7820,0
20250121,154900,635054840,7820,7820,7820,7820,0
20250121,154800,635054840,7820,7820,7820,7820,0
20250121,154700,635054840,7820,7820,7820,7820,0
20250121,154600,635054840,7820,7820,7820,7820,0
20250121,154500,635054840,7820,7820,7820,7820,0
20250121,154400,635054840,7820,7820,7820,7820,0
20250121,154300,635054840,7820,7820,7820,7820,0
20250121,154200,635054840,7820,7820,7820,7820,0
20250121,154100,635054840,7820,7820,7820,7820,0
20250121,154000,635054840,7820,7820,7820,7820,0
20250121,153900,635054840,7820,7820,7820,7820,0
20250121,153800,635054840,7820,7820,7820,7820,0
20250121,153700,635054840,7820,7820,7820,7820,0
20250121,153600,635054840,7820,7820,7820,7820,0
20250121,153500,635054840,7820,7820,7820,7820,0
20250121,153400,635054840,7820,7820,7820,7820,0
20250121,153300,635054840,7820,7820,7820,7820,1667
20250121,153200,635054840,7820,7820,7820,7820,0
20250121,153100,635054840,7820,7820,7820,7820,0
20250121,153000,635054840,7820,7820,7820,7820,1667
20250121,152900,622018900,7800,7800,7800,7800,0
20250121,152800,622018900,7800,7800,7800,7800,0
20250121,152700,622018900,7800,7800,7800,7800,0
20250121,152600,622018900,7800,7800,7800,7800,0
20250121,152500,622018900,7800,7800,7800,7800,0
20250121,152400,622018900,7800,7800,7800,7800,0
20250121,152300,622018900,7800,7800,7800,7800,0
20250121,152200,622018900,7800,7800,7800,7800,0
20250121,152100,622018900,7800,7800,7800,7800,0
20250121,152000,622018900,7800,7800,7800,7800,0
20250121,151900,622018900,7800,7800,7800,7800,202
20250121,151800,620443300,7800,7750,7800,7750,264
20250121,151700,618391670,7800,7790,7800,7760,549
20250121,151600,614129940,7760,7780,7780,7760,717
20250121,151500,608565820,7780,7780,7790,7780,77
20250121,151400,607966750,7780,7790,7790,7760,506
20250121,151300,604037410,7790,7760,7790,7760,78
20250121,151200,603431890,7760,7760,7760,7760,167
20250121,151100,602135970,7760,7790,7790,7760,259
20250121,151000,600124040,7800,7780,7800,7780,66
20250121,150900,599610540,7780,7790,7790,7770,150
20250121,150800,598444890,7800,7760,7800,7760,189
20250121,150700,596976800,7770,7770,7770,7770,71
20250121,150600,596425130,7770,7770,7770,7770,212
20250121,150500,594777890,7780,7790,7790,7780,117
20250121,150400,593867160,7790,7770,7790,7770,214
20250121,150300,592204360,7780,7780,7780,7780,71
20250121,150200,591651980,7790,7770,7790,7760,260
20250121,150100,589630870,7790,7780,7790,7780,2
20250121,150000,589615300,7770,7770,7770,7770,174
20250121,145900,588263320,7780,7790,7790,7780,175
20250121,145800,586901160,7780,7780,7790,7780,214
20250121,145700,585236230,7770,7780,7780,7770,292
20250121,145600,582966890,7790,7770,7790,7770,188
20250121,145500,581505190,7770,7770,7790,7770,214
20250121,145400,579842390,7790,7770,7790,7770,6
20250121,145300,579795670,7790,7780,7790,7770,188
20250121,145200,578333740,7780,7770,7780,7770,417
20250121,145100,575092340,7770,7770,7770,7770,70
20250121,145000,574548440,7780,7760,7780,7760,193
20250121,144900,573049810,7770,7770,7770,7770,139
20250121,144800,571969780,7780,7760,7780,7760,628
20250121,144700,567092790,7760,7740,7760,7740,252
20250121,144600,565138690,7740,7740,7740,7740,70
20250121,144500,564596890,7740,7760,7760,7740,260
20250121,144400,562582300,7760,7740,7760,7740,1073
20250121,144300,554277240,7740,7750,7770,7740,2274
20250121,144200,536676360,7740,7740,7760,7740,1470
20250121,144100,525297400,7750,7750,7750,7750,212
20250121,144000,523654400,7770,7750,7770,7750,74
20250121,143900,523080870,7750,7760,7760,7750,213
20250121,143800,521429570,7770,7750,7770,7750,74
20250121,143700,520856030,7740,7750,7750,7740,268
20250121,143600,518781690,7760,7770,7770,7760,64
20250121,143500,518284570,7760,7760,7760,7760,1092
20250121,143400,509810650,7760,7760,7760,7760,142
20250121,143300,508708730,7770,7760,7770,7760,266
20250121,143200,506644020,7780,7760,7780,7760,72
20250121,143100,506085280,7760,7760,7760,7760,71
20250121,143000,505534320,7760,7750,7760,7750,316
20250121,142900,503084280,7750,7750,7750,7750,279
20250121,142800,500922030,7770,7770,7770,7750,342
20250121,142700,498268540,7780,7770,7780,7770,192
20250121,142600,496776190,7780,7780,7780,7780,0
20250121,142500,496776190,7780,7780,7780,7780,0
20250121,142400,496776190,7780,7790,7790,7780,48
20250121,142300,496402280,7780,7780,7780,7780,0
20250121,142200,496402280,7780,7780,7780,7780,57
20250121,142100,495958820,7780,7780,7780,7780,1
20250121,142000,495951040,7780,7780,7780,7780,1
20250121,141900,495943260,7780,7790,7790,7780,62
20250121,141800,495460350,7790,7790,7790,7780,417
20250121,141700,492215920,7790,7780,7790,7780,330
20250121,141600,489645320,7790,7790,7790,7790,73
20250121,141500,489076650,7790,7790,7790,7790,566
20250121,141400,484667510,7800,7800,7800,7800,0
20250121,141300,484667510,7800,7800,7800,7800,46
20250121,141200,484308710,7800,7800,7800,7800,2
20250121,141100,484293110,7790,7800,7800,7790,162
20250121,141000,483030910,7800,7800,7800,7800,70
20250121,140900,482484910,7800,7810,7810,7800,513
20250121,140800,478481610,7810,7810,7810,7810,0
20250121,140700,478481610,7810,7820,7820,7810,552
20250121,140600,474170020,7810,7820,7820,7810,47
20250121,140500,473802910,7820,7820,7820,7820,0
20250121,140400,473802910,7820,7810,7820,7810,232
20250121,140300,471990530,7830,7830,7830,7830,0
20250121,140200,471990530,7830,7830,7830,7830,64
20250121,140100,471489410,7820,7820,7820,7820,93
20250121,140000,470762150,7830,7830,7830,7830,0
20250121,135900,470762150,7830,7830,7830,7830,2
20250121,135800,470746490,7820,7830,7830,7820,49
20250121,135700,470363290,7820,7820,7820,7820,0
20250121,135600,470363290,7820,7820,7820,7820,0
20250121,135500,470363290,7820,7810,7830,7810,70
20250121,135400,469816030,7810,7810,7810,7810,0
20250121,135300,469816030,7810,7820,7820,7810,448
20250121,135200,466316680,7820,7820,7820,7820,0
20250121,135100,466316680,7820,7820,7820,7820,0
20250121,135000,466316680,7820,7820,7820,7820,146
20250121,134900,465174960,7820,7820,7820,7820,0
20250121,134800,465174960,7820,7820,7820,7820,0
20250121,134700,465174960,7820,7820,7820,7820,46
20250121,134600,464815240,7820,7820,7820,7820,78
20250121,134500,464205280,7820,7820,7820,7820,0
20250121,134400,464205280,7820,7820,7820,7820,47
20250121,134300,463837740,7820,7820,7820,7820,0
20250121,134200,463837740,7820,7820,7820,7820,0
20250121,134100,463837740,7820,7820,7820,7820,47
20250121,134000,463470200,7820,7820,7820,7820,0
20250121,133900,463470200,7820,7820,7820,7820,0
20250121,133800,463470200,7820,7820,7820,7820,168
20250121,133700,462156440,7820,7820,7820,7820,0
20250121,133600,462156440,7820,7820,7820,7820,0
20250121,133500,462156440,7820,7830,7830,7820,48
20250121,133400,461781070,7820,7820,7820,7820,3
20250121,133300,461757610,7820,7820,7820,7820,0
20250121,133200,461757610,7820,7820,7820,7820,46
20250121,133100,461397890,7820,7820,7820,7820,0
20250121,133000,461397890,7820,7820,7820,7820,0
20250121,132900,461397890,7820,7820,7820,7820,47
20250121,132800,461030350,7820,7820,7820,7820,0
20250121,132700,461030350,7820,7820,7820,7820,47
20250121,132600,460662810,7820,7820,7820,7820,0
20250121,132500,460662810,7820,7820,7820,7820,0
20250121,132400,460662810,7820,7820,7820,7820,49
20250121,132300,460279630,7820,7820,7820,7820,0
20250121,132200,460279630,7820,7820,7820,7820,12
20250121,132100,460185790,7800,7820,7820,7800,48
20250121,132000,459810450,7820,7820,7820,7820,0
20250121,131900,459810450,7820,7820,7820,7820,0
20250121,131800,459810450,7820,7820,7820,7820,57
20250121,131700,459364710,7820,7820,7820,7820,0
20250121,131600,459364710,7820,7820,7820,7820,0
20250121,131500,459364710,7820,7820,7820,7820,48
20250121,131400,458989350,7830,7830,7830,7830,0
20250121,131300,458989350,7830,7830,7830,7830,0
20250121,131200,458989350,7830,7820,7830,7820,48
20250121,131100,458613980,7820,7820,7820,7820,0
20250121,131000,458613980,7820,7820,7820,7820,0
20250121,130900,458613980,7820,7820,7820,7820,47
20250121,130800,458246440,7820,7820,7820,7820,0
20250121,130700,458246440,7820,7800,7820,7800,195
20250121,130600,456725340,7800,7830,7830,7800,85
20250121,130500,456060730,7820,7820,7820,7820,0
20250121,130400,456060730,7820,7820,7820,7820,0
20250121,130300,456060730,7820,7820,7820,7820,47
20250121,130200,455693190,7820,7820,7820,7820,0
20250121,130100,455693190,7820,7820,7820,7820,0
20250121,130000,455693190,7820,7830,7830,7820,51
20250121,125900,455294330,7820,7830,7830,7820,387
20250121,125800,452266030,7840,7840,7840,7840,0
20250121,125700,452266030,7840,7840,7840,7840,0
20250121,125600,452266030,7840,7840,7840,7840,0
20250121,125500,452266030,7840,7840,7840,7840,305
20250121,125400,449874830,7840,7830,7840,7830,315
20250121,125300,447405330,7840,7830,7840,7830,519
20250121,125200,443336460,7840,7840,7850,7840,1098
20250121,125100,434728090,7830,7830,7830,7830,0
20250121,125000,434728090,7830,7830,7830,7830,63
20250121,124900,434234800,7830,7830,7830,7830,1
20250121,124800,434226970,7820,7800,7820,7800,173
20250121,124700,432875320,7810,7830,7830,7810,671
20250121,124600,427627160,7840,7840,7840,7840,0
20250121,124500,427627160,7840,7840,7840,7840,0
20250121,124400,427627160,7840,7820,7840,7820,507
20250121,124300,423656500,7820,7820,7820,7820,46
20250121,124200,423296780,7820,7820,7820,7820,0
20250121,124100,423296780,7820,7820,7820,7820,0
20250121,124000,423296780,7820,7820,7820,7820,117
20250121,123900,422381840,7820,7820,7820,7820,0
20250121,123800,422381840,7820,7820,7820,7820,0
20250121,123700,422381840,7820,7820,7820,7820,47
20250121,123600,422014300,7820,7820,7820,7820,0
20250121,123500,422014300,7820,7820,7820,7820,0
20250121,123400,422014300,7820,7820,7820,7820,46
20250121,123300,421654580,7820,7820,7820,7820,0
20250121,123200,421654580,7820,7820,7820,7820,47
20250121,123100,421287040,7820,7820,7820,7820,1
20250121,123000,421279220,7820,7820,7820,7820,1
20250121,122900,421271400,7780,7810,7820,7780,1243
20250121,122800,411595820,7800,7800,7800,7800,0
20250121,122700,411595820,7800,7800,7800,7800,8
20250121,122600,411533420,7810,7810,7810,7810,46
20250121,122500,411174160,7810,7810,7810,7810,3
20250121,122400,411150730,7810,7810,7810,7810,0
20250121,122300,411150730,7810,7810,7810,7810,47
20250121,122200,410783660,7810,7810,7810,7810,0
20250121,122100,410783660,7810,7800,7810,7800,250
20250121,122000,408833650,7810,7810,7810,7810,47
20250121,121900,408466580,7810,7810,7810,7810,0
20250121,121800,408466580,7810,7800,7810,7800,263
20250121,121700,406415150,7810,7810,7810,7810,46
20250121,121600,406055890,7810,7810,7810,7810,0
20250121,121500,406055890,7810,7810,7810,7810,0
20250121,121400,406055890,7810,7810,7810,7810,47
20250121,121300,405688820,7800,7800,7800,7800,10
20250121,121200,405610820,7810,7810,7810,7810,0
20250121,121100,405610820,7810,7810,7810,7810,51
20250121,121000,405212510,7820,7820,7820,7820,0
20250121,120900,405212510,7820,7820,7820,7820,7
20250121,120800,405157770,7820,7820,7820,7820,46
20250121,120700,404798050,7820,7820,7820,7820,0
20250121,120600,404798050,7820,7820,7820,7820,0
20250121,120500,404798050,7820,7830,7830,7800,2040
20250121,120400,388881960,7820,7820,7820,7820,0
20250121,120300,388881960,7820,7820,7820,7820,25
20250121,120200,388686460,7830,7820,7830,7820,9
20250121,120100,388616070,7830,7830,7830,7830,0
20250121,120000,388616070,7830,7820,7830,7820,428
20250121,115900,385269090,7830,7830,7830,7830,0
20250121,115800,385269090,7830,7830,7830,7830,0
20250121,115700,385269090,7830,7830,7830,7830,344
20250121,115600,382575570,7830,7830,7830,7830,168
20250121,115500,381260130,7830,7830,7830,7830,884
20250121,115400,374338410,7830,7830,7830,7830,20
20250121,115300,374181810,7840,7840,7840,7840,0
20250121,115200,374181810,7840,7840,7840,7840,0
20250121,115100,374181810,7840,7840,7840,7840,0
20250121,115000,374181810,7840,7840,7840,7840,0
20250121,114900,374181810,7840,7840,7840,7840,10
20250121,114800,374103410,7840,7840,7840,7840,0
20250121,114700,374103410,7840,7840,7840,7840,0
20250121,114600,374103410,7840,7840,7840,7840,0
20250121,114500,374103410,7840,7840,7840,7840,0
20250121,114400,374103410,7840,7840,7840,7840,0
20250121,114300,374103410,7840,7840,7840,7840,0
20250121,114200,374103410,7840,7840,7840,7840,0
20250121,114100,374103410,7840,7840,7840,7840,0
20250121,114000,374103410,7840,7840,7840,7840,0
20250121,113900,374103410,7840,7840,7840,7840,0
20250121,113800,374103410,7840,7840,7840,7840,30
20250121,113700,373868210,7840,7840,7840,7840,23
20250121,113600,373687890,7840,7840,7840,7840,688
20250121,113500,368293970,7840,7840,7840,7840,0
20250121,113400,368293970,7840,7840,7840,7840,474
20250121,113300,364577810,7830,7820,7830,7820,4920
20250121,113200,326067910,7820,7820,7820,7820,231
20250121,113100,324261490,7820,7820,7820,7820,47
20250121,113000,323893950,7810,7810,7810,7810,1
20250121,112900,323886140,7800,7800,7800,7800,0
20250121,112800,323886140,7800,7820,7820,7800,258
20250121,112700,321872620,7820,7820,7820,7820,0
20250121,112600,321872620,7820,7820,7820,7820,0
20250121,112500,321872620,7820,7820,7820,7820,47
20250121,112400,321505080,7820,7820,7820,7820,10
20250121,112300,321426880,7810,7810,7810,7810,414
20250121,112200,318193540,7810,7800,7810,7800,49
20250121,112100,317810870,7810,7810,7810,7810,0
20250121,112000,317810870,7810,7810,7810,7810,0
20250121,111900,317810870,7810,7810,7810,7810,94
20250121,111800,317076730,7810,7810,7810,7810,0
20250121,111700,317076730,7810,7810,7810,7810,17
20250121,111600,316943960,7810,7810,7810,7810,48
20250121,111500,316569080,7800,7800,7800,7800,0
20250121,111400,316569080,7800,7800,7800,7800,0
20250121,111300,316569080,7800,7800,7800,7790,30
20250121,111200,316335100,7810,7810,7810,7810,1
20250121,111100,316327290,7810,7810,7810,7810,46
20250121,111000,315968030,7810,7810,7810,7810,0
20250121,110900,315968030,7810,7810,7810,7810,105
20250121,110800,315147980,7810,7810,7810,7790,1166
20250121,110700,306058840,7820,7820,7820,7820,0
20250121,110600,306058840,7820,7820,7820,7820,0
20250121,110500,306058840,7820,7820,7820,7820,0
20250121,110400,306058840,7820,7810,7820,7810,137
20250121,110300,304988540,7810,7810,7810,7810,0
20250121,110200,304988540,7810,7810,7810,7810,18
20250121,110100,304847960,7810,7810,7810,7800,67
20250121,110000,304325190,7810,7810,7810,7810,0
20250121,105900,304325190,7810,7810,7810,7810,40
20250121,105800,304012790,7810,7810,7810,7810,0
20250121,105700,304012790,7810,7810,7810,7810,0
20250121,105600,304012790,7810,7810,7810,7810,121
20250121,105500,303067780,7810,7810,7810,7810,0
20250121,105400,303067780,7810,7810,7810,7810,0
20250121,105300,303067780,7810,7810,7810,7810,1
20250121,105200,303059970,7810,7810,7810,7810,0
20250121,105100,303059970,7810,7810,7810,7810,1002
20250121,105000,295234350,7810,7810,7810,7810,13
20250121,104900,295132820,7820,7820,7820,7820,0
20250121,104800,295132820,7820,7820,7820,7820,3
20250121,104700,295109360,7830,7830,7830,7830,0
20250121,104600,295109360,7830,7830,7830,7830,0
20250121,104500,295109360,7830,7830,7830,7830,25
20250121,104400,294913610,7830,7820,7830,7820,1716
20250121,104300,281486160,7820,7820,7820,7820,0
20250121,104200,281486160,7820,7820,7820,7820,48
20250121,104100,281110800,7820,7820,7820,7820,0
20250121,104000,281110800,7820,7820,7820,7820,0
20250121,103900,281110800,7820,7820,7820,7820,0
20250121,103800,281110800,7820,7820,7820,7820,10
20250121,103700,281032600,7820,7820,7820,7820,0
20250121,103600,281032600,7820,7820,7820,7820,0
20250121,103500,281032600,7820,7790,7820,7790,3
20250121,103400,281009170,7790,7790,7790,7790,19
20250121,103300,280861160,7820,7820,7820,7820,17
20250121,103200,280728220,7820,7820,7820,7820,0
20250121,103100,280728220,7820,7820,7820,7820,0
20250121,103000,280728220,7820,7820,7820,7820,0
20250121,102900,280728220,7820,7820,7820,7820,20
20250121,102800,280571820,7820,7820,7820,7820,0
20250121,102700,280571820,7820,7800,7820,7800,549
20250121,102600,276284470,7800,7800,7800,7800,1255
20250121,102500,266495470,7810,7810,7810,7810,120
20250121,102400,265558270,7810,7810,7810,7810,0
20250121,102300,265558270,7810,7810,7810,7810,0
20250121,102200,265558270,7810,7810,7810,7810,100
20250121,102100,264777270,7810,7810,7810,7810,548
20250121,102000,260497390,7810,7810,7810,7810,190
20250121,101900,259013490,7820,7820,7820,7820,0
20250121,101800,259013490,7820,7820,7820,7820,10
20250121,101700,258935290,7820,7820,7820,7810,578
20250121,101600,254415830,7820,7820,7820,7820,193
20250121,101500,252906570,7820,7790,7820,7790,1621
20250121,101400,240240760,7790,7790,7790,7790,1
20250121,101300,240232970,7800,7780,7800,7780,596
20250121,101200,235590520,7770,7750,7770,7750,594
20250121,101100,230982040,7750,7750,7750,7750,0
20250121,101000,230982040,7750,7750,7750,7750,2
20250121,100900,230966540,7750,7750,7750,7750,7
20250121,100800,230912290,7760,7760,7760,7760,1
20250121,100700,230904530,7750,7750,7750,7750,0
20250121,100600,230904530,7750,7750,7750,7750,0
20250121,100500,230904530,7750,7750,7750,7750,0
20250121,100400,230904530,7750,7740,7750,7720,1138
20250121,100300,222103580,7740,7740,7740,7740,0
20250121,100200,222103580,7740,7740,7740,7740,1
20250121,100100,222095840,7740,7740,7740,7740,0
20250121,100000,222095840,7740,7730,7740,7730,130
20250121,095900,221089650,7760,7760,7760,7760,0
20250121,095800,221089650,7760,7760,7760,7760,1
20250121,095700,221081890,7700,7710,7720,7690,897
20250121,095600,214174900,7750,7740,7750,7710,2508
20250121,095500,194793550,7750,7760,7760,7750,167
20250121,095400,193499250,7760,7760,7760,7760,18
20250121,095300,193359570,7770,7770,7770,7770,0
20250121,095200,193359570,7770,7770,7770,7770,21
20250121,095100,193196400,7780,7780,7780,7780,0
20250121,095000,193196400,7780,7780,7780,7780,3
20250121,094900,193173060,7790,7790,7790,7790,0
20250121,094800,193173060,7790,7800,7800,7780,490
20250121,094700,189357800,7780,7810,7810,7780,642
20250121,094600,184356480,7810,7800,7810,7800,1799
20250121,094500,170321280,7800,7800,7800,7790,202
20250121,094400,168747680,7800,7800,7800,7780,111
20250121,094300,167881920,7800,7790,7800,7780,1578
20250121,094200,155589300,7780,7780,7780,7770,1209
20250121,094100,146183330,7770,7750,7770,7750,937
20250121,094000,138905610,7750,7740,7750,7740,546
20250121,093900,134677100,7740,7740,7740,7740,2
20250121,093800,134661620,7730,7730,7730,7730,700
20250121,093700,129250620,7740,7730,7740,7730,1008
20250121,093600,121458270,7730,7730,7730,7730,43
20250121,093500,121125880,7720,7720,7720,7720,0
20250121,093400,121125880,7720,7720,7720,7720,0
20250121,093300,121125880,7720,7720,7720,7720,300
20250121,093200,118809880,7720,7720,7720,7720,0
20250121,093100,118809880,7720,7720,7720,7720,167
20250121,093000,117520640,7730,7740,7740,7730,103
20250121,092900,116724420,7740,7740,7740,7740,0
20250121,092800,116724420,7740,7740,7740,7740,0
20250121,092700,116724420,7740,7740,7740,7740,2
20250121,092600,116708940,7720,7720,7720,7720,3
20250121,092500,116685780,7750,7750,7750,7750,0
20250121,092400,116685780,7750,7730,7750,7730,202
20250121,092300,115124280,7730,7730,7730,7730,23
20250121,092200,114946490,7740,7730,7740,7730,104
20250121,092100,114141730,7730,7730,7730,7730,2
20250121,092000,114126270,7750,7740,7750,7740,15
20250121,091900,114010050,7740,7740,7740,7740,1
20250121,091800,114002310,7760,7760,7760,7760,141
20250121,091700,112908150,7760,7760,7770,7760,600
20250121,091600,108249390,7770,7730,7770,7730,1786
20250121,091500,94424690,7730,7730,7730,7730,6718
20250121,091400,42494550,7740,7740,7740,7740,0
20250121,091300,42494550,7740,7730,7740,7730,500
20250121,091200,38627550,7740,7730,7740,7730,22
20250121,091100,38457470,7720,7700,7720,7700,208
20250121,091000,36852670,7700,7690,7700,7690,31
20250121,090900,36613980,7690,7650,7690,7650,79
20250121,090800,36006510,7660,7660,7660,7660,2731
20250121,090700,15087050,7680,7690,7690,7680,146
20250121,090600,13965030,7690,7690,7690,7690,0
20250121,090500,13965030,7690,7680,7690,7680,824
20250121,090400,7634760,7680,7680,7680,7680,0
20250121,090300,7634760,7680,7680,7680,7680,2
20250121,090200,7619400,7650,7650,7650,7650,0
20250121,090100,7619400,7650,7650,7650,7650,0
20250121,090000,7619400,7650,7650,7650,7650,996