KissMeData/182360/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,203300,786050540,14540,14540,14540,14540,934
20250121,203200,786050540,14540,14540,14540,14540,0
20250121,203100,786050540,14540,14540,14540,14540,0
20250121,203000,786050540,14540,14540,14540,14540,0
20250121,202900,786050540,14540,14540,14540,14540,0
20250121,202800,786050540,14540,14540,14540,14540,0
20250121,202700,786050540,14540,14540,14540,14540,0
20250121,202600,786050540,14540,14540,14540,14540,0
20250121,202500,786050540,14540,14540,14540,14540,0
20250121,202400,786050540,14540,14540,14540,14540,0
20250121,202300,786050540,14540,14540,14540,14540,0
20250121,202200,786050540,14540,14540,14540,14540,0
20250121,202100,786050540,14540,14540,14540,14540,0
20250121,202000,786050540,14540,14540,14540,14540,0
20250121,201900,786050540,14540,14540,14540,14540,0
20250121,201800,786050540,14540,14540,14540,14540,0
20250121,201700,786050540,14540,14540,14540,14540,0
20250121,201600,786050540,14540,14540,14540,14540,0
20250121,201500,786050540,14540,14540,14540,14540,0
20250121,201400,786050540,14540,14540,14540,14540,0
20250121,201300,786050540,14540,14540,14540,14540,0
20250121,201200,786050540,14540,14540,14540,14540,0
20250121,201100,786050540,14540,14540,14540,14540,0
20250121,201000,786050540,14540,14540,14540,14540,0
20250121,200900,786050540,14540,14540,14540,14540,0
20250121,200800,786050540,14540,14540,14540,14540,0
20250121,200700,786050540,14540,14540,14540,14540,0
20250121,200600,786050540,14540,14540,14540,14540,0
20250121,200500,786050540,14540,14540,14540,14540,0
20250121,200400,786050540,14540,14540,14540,14540,0
20250121,200300,786050540,14540,14540,14540,14540,934
20250121,200200,786050540,14540,14540,14540,14540,0
20250121,200100,786050540,14540,14540,14540,14540,0
20250121,200000,786050540,14540,14540,14540,14540,0
20250121,195900,786050540,14540,14540,14540,14540,0
20250121,195800,786050540,14540,14540,14540,14540,0
20250121,195700,786050540,14540,14540,14540,14540,0
20250121,195600,786050540,14540,14540,14540,14540,0
20250121,195500,786050540,14540,14540,14540,14540,0
20250121,195400,786050540,14540,14540,14540,14540,0
20250121,195300,786050540,14540,14540,14540,14540,0
20250121,195200,786050540,14540,14540,14540,14540,0
20250121,195100,786050540,14540,14540,14540,14540,0
20250121,195000,786050540,14540,14540,14540,14540,0
20250121,194900,786050540,14540,14540,14540,14540,0
20250121,194800,786050540,14540,14540,14540,14540,0
20250121,194700,786050540,14540,14540,14540,14540,0
20250121,194600,786050540,14540,14540,14540,14540,0
20250121,194500,786050540,14540,14540,14540,14540,0
20250121,194400,786050540,14540,14540,14540,14540,0
20250121,194300,786050540,14540,14540,14540,14540,0
20250121,194200,786050540,14540,14540,14540,14540,0
20250121,194100,786050540,14540,14540,14540,14540,0
20250121,194000,786050540,14540,14540,14540,14540,0
20250121,193900,786050540,14540,14540,14540,14540,0
20250121,193800,786050540,14540,14540,14540,14540,0
20250121,193700,786050540,14540,14540,14540,14540,0
20250121,193600,786050540,14540,14540,14540,14540,0
20250121,193500,786050540,14540,14540,14540,14540,0
20250121,193400,786050540,14540,14540,14540,14540,0
20250121,193300,786050540,14540,14540,14540,14540,934
20250121,193200,786050540,14540,14540,14540,14540,0
20250121,193100,786050540,14540,14540,14540,14540,0
20250121,193000,786050540,14540,14540,14540,14540,0
20250121,192900,786050540,14540,14540,14540,14540,0
20250121,192800,786050540,14540,14540,14540,14540,0
20250121,192700,786050540,14540,14540,14540,14540,0
20250121,192600,786050540,14540,14540,14540,14540,0
20250121,192500,786050540,14540,14540,14540,14540,0
20250121,192400,786050540,14540,14540,14540,14540,0
20250121,192300,786050540,14540,14540,14540,14540,0
20250121,192200,786050540,14540,14540,14540,14540,0
20250121,192100,786050540,14540,14540,14540,14540,0
20250121,192000,786050540,14540,14540,14540,14540,0
20250121,191900,786050540,14540,14540,14540,14540,0
20250121,191800,786050540,14540,14540,14540,14540,0
20250121,191700,786050540,14540,14540,14540,14540,0
20250121,191600,786050540,14540,14540,14540,14540,0
20250121,191500,786050540,14540,14540,14540,14540,0
20250121,191400,786050540,14540,14540,14540,14540,0
20250121,191300,786050540,14540,14540,14540,14540,0
20250121,191200,786050540,14540,14540,14540,14540,0
20250121,191100,786050540,14540,14540,14540,14540,0
20250121,191000,786050540,14540,14540,14540,14540,0
20250121,190900,786050540,14540,14540,14540,14540,0
20250121,190800,786050540,14540,14540,14540,14540,0
20250121,190700,786050540,14540,14540,14540,14540,0
20250121,190600,786050540,14540,14540,14540,14540,0
20250121,190500,786050540,14540,14540,14540,14540,0
20250121,190400,786050540,14540,14540,14540,14540,0
20250121,190300,786050540,14540,14540,14540,14540,934
20250121,190200,786050540,14540,14540,14540,14540,0
20250121,190100,786050540,14540,14540,14540,14540,0
20250121,190000,786050540,14540,14540,14540,14540,0
20250121,185900,786050540,14540,14540,14540,14540,0
20250121,185800,786050540,14540,14540,14540,14540,0
20250121,185700,786050540,14540,14540,14540,14540,0
20250121,185600,786050540,14540,14540,14540,14540,0
20250121,185500,786050540,14540,14540,14540,14540,0
20250121,185400,786050540,14540,14540,14540,14540,0
20250121,185300,786050540,14540,14540,14540,14540,0
20250121,185200,786050540,14540,14540,14540,14540,0
20250121,185100,786050540,14540,14540,14540,14540,0
20250121,185000,786050540,14540,14540,14540,14540,0
20250121,184900,786050540,14540,14540,14540,14540,0
20250121,184800,786050540,14540,14540,14540,14540,0
20250121,184700,786050540,14540,14540,14540,14540,0
20250121,184600,786050540,14540,14540,14540,14540,0
20250121,184500,786050540,14540,14540,14540,14540,0
20250121,184400,786050540,14540,14540,14540,14540,0
20250121,184300,786050540,14540,14540,14540,14540,0
20250121,184200,786050540,14540,14540,14540,14540,0
20250121,184100,786050540,14540,14540,14540,14540,0
20250121,184000,786050540,14540,14540,14540,14540,0
20250121,183900,786050540,14540,14540,14540,14540,0
20250121,183800,786050540,14540,14540,14540,14540,0
20250121,183700,786050540,14540,14540,14540,14540,0
20250121,183600,786050540,14540,14540,14540,14540,0
20250121,183500,786050540,14540,14540,14540,14540,0
20250121,183400,786050540,14540,14540,14540,14540,0
20250121,183300,786050540,14540,14540,14540,14540,934
20250121,183200,786050540,14540,14540,14540,14540,0
20250121,183100,786050540,14540,14540,14540,14540,0
20250121,183000,786050540,14540,14540,14540,14540,0
20250121,182900,786050540,14540,14540,14540,14540,0
20250121,182800,786050540,14540,14540,14540,14540,0
20250121,182700,786050540,14540,14540,14540,14540,0
20250121,182600,786050540,14540,14540,14540,14540,0
20250121,182500,786050540,14540,14540,14540,14540,0
20250121,182400,786050540,14540,14540,14540,14540,0
20250121,182300,786050540,14540,14540,14540,14540,0
20250121,182200,786050540,14540,14540,14540,14540,0
20250121,182100,786050540,14540,14540,14540,14540,0
20250121,182000,786050540,14540,14540,14540,14540,0
20250121,181900,786050540,14540,14540,14540,14540,0
20250121,181800,786050540,14540,14540,14540,14540,0
20250121,181700,786050540,14540,14540,14540,14540,0
20250121,181600,786050540,14540,14540,14540,14540,0
20250121,181500,786050540,14540,14540,14540,14540,0
20250121,181400,786050540,14540,14540,14540,14540,0
20250121,181300,786050540,14540,14540,14540,14540,0
20250121,181200,786050540,14540,14540,14540,14540,0
20250121,181100,786050540,14540,14540,14540,14540,0
20250121,181000,786050540,14540,14540,14540,14540,0
20250121,180900,786050540,14540,14540,14540,14540,0
20250121,180800,786050540,14540,14540,14540,14540,0
20250121,180700,786050540,14540,14540,14540,14540,0
20250121,180600,786050540,14540,14540,14540,14540,0
20250121,180500,786050540,14540,14540,14540,14540,0
20250121,180400,786050540,14540,14540,14540,14540,0
20250121,180300,786050540,14540,14540,14540,14540,934
20250121,180200,786050540,14540,14540,14540,14540,0
20250121,180100,786050540,14540,14540,14540,14540,0
20250121,180000,786050540,14540,14540,14540,14540,0
20250121,175900,786050540,14540,14540,14540,14540,0
20250121,175800,786050540,14540,14540,14540,14540,0
20250121,175700,786050540,14540,14540,14540,14540,0
20250121,175600,786050540,14540,14540,14540,14540,0
20250121,175500,786050540,14540,14540,14540,14540,0
20250121,175400,786050540,14540,14540,14540,14540,0
20250121,175300,786050540,14540,14540,14540,14540,0
20250121,175200,786050540,14540,14540,14540,14540,0
20250121,175100,786050540,14540,14540,14540,14540,0
20250121,175000,786050540,14540,14540,14540,14540,0
20250121,174900,786050540,14540,14540,14540,14540,0
20250121,174800,786050540,14540,14540,14540,14540,0
20250121,174700,786050540,14540,14540,14540,14540,0
20250121,174600,786050540,14540,14540,14540,14540,0
20250121,174500,786050540,14540,14540,14540,14540,0
20250121,174400,786050540,14540,14540,14540,14540,0
20250121,174300,786050540,14540,14540,14540,14540,0
20250121,174200,786050540,14540,14540,14540,14540,0
20250121,174100,786050540,14540,14540,14540,14540,0
20250121,174000,786050540,14540,14540,14540,14540,0
20250121,173900,786050540,14540,14540,14540,14540,0
20250121,173800,786050540,14540,14540,14540,14540,0
20250121,173700,786050540,14540,14540,14540,14540,0
20250121,173600,786050540,14540,14540,14540,14540,0
20250121,173500,786050540,14540,14540,14540,14540,0
20250121,173400,786050540,14540,14540,14540,14540,0
20250121,173300,786050540,14540,14540,14540,14540,934
20250121,173200,786050540,14540,14540,14540,14540,0
20250121,173100,786050540,14540,14540,14540,14540,0
20250121,173000,786050540,14540,14540,14540,14540,0
20250121,172900,786050540,14540,14540,14540,14540,0
20250121,172800,786050540,14540,14540,14540,14540,0
20250121,172700,786050540,14540,14540,14540,14540,0
20250121,172600,786050540,14540,14540,14540,14540,0
20250121,172500,786050540,14540,14540,14540,14540,0
20250121,172400,786050540,14540,14540,14540,14540,0
20250121,172300,786050540,14540,14540,14540,14540,0
20250121,172200,786050540,14540,14540,14540,14540,0
20250121,172100,786050540,14540,14540,14540,14540,0
20250121,172000,786050540,14540,14540,14540,14540,0
20250121,171900,786050540,14540,14540,14540,14540,0
20250121,171800,786050540,14540,14540,14540,14540,0
20250121,171700,786050540,14540,14540,14540,14540,0
20250121,171600,786050540,14540,14540,14540,14540,0
20250121,171500,786050540,14540,14540,14540,14540,0
20250121,171400,786050540,14540,14540,14540,14540,0
20250121,171300,786050540,14540,14540,14540,14540,0
20250121,171200,786050540,14540,14540,14540,14540,0
20250121,171100,786050540,14540,14540,14540,14540,0
20250121,171000,786050540,14540,14540,14540,14540,0
20250121,170900,786050540,14540,14540,14540,14540,0
20250121,170800,786050540,14540,14540,14540,14540,0
20250121,170700,786050540,14540,14540,14540,14540,0
20250121,170600,786050540,14540,14540,14540,14540,0
20250121,170500,786050540,14540,14540,14540,14540,0
20250121,170400,786050540,14540,14540,14540,14540,0
20250121,170300,786050540,14540,14540,14540,14540,934
20250121,170200,786050540,14540,14540,14540,14540,0
20250121,170100,786050540,14540,14540,14540,14540,0
20250121,170000,786050540,14540,14540,14540,14540,0
20250121,165900,786050540,14540,14540,14540,14540,0
20250121,165800,786050540,14540,14540,14540,14540,0
20250121,165700,786050540,14540,14540,14540,14540,0
20250121,165600,786050540,14540,14540,14540,14540,0
20250121,165500,786050540,14540,14540,14540,14540,0
20250121,165400,786050540,14540,14540,14540,14540,0
20250121,165300,786050540,14540,14540,14540,14540,0
20250121,165200,786050540,14540,14540,14540,14540,0
20250121,165100,786050540,14540,14540,14540,14540,0
20250121,165000,786050540,14540,14540,14540,14540,0
20250121,164900,786050540,14540,14540,14540,14540,0
20250121,164800,786050540,14540,14540,14540,14540,0
20250121,164700,786050540,14540,14540,14540,14540,0
20250121,164600,786050540,14540,14540,14540,14540,0
20250121,164500,786050540,14540,14540,14540,14540,0
20250121,164400,786050540,14540,14540,14540,14540,0
20250121,164300,786050540,14540,14540,14540,14540,0
20250121,164200,786050540,14540,14540,14540,14540,0
20250121,164100,786050540,14540,14540,14540,14540,0
20250121,164000,786050540,14540,14540,14540,14540,0
20250121,163900,786050540,14540,14540,14540,14540,0
20250121,163800,786050540,14540,14540,14540,14540,0
20250121,163700,786050540,14540,14540,14540,14540,0
20250121,163600,786050540,14540,14540,14540,14540,0
20250121,163500,786050540,14540,14540,14540,14540,0
20250121,163400,786050540,14540,14540,14540,14540,0
20250121,163300,786050540,14540,14540,14540,14540,934
20250121,163200,786050540,14540,14540,14540,14540,0
20250121,163100,786050540,14540,14540,14540,14540,0
20250121,163000,786050540,14540,14540,14540,14540,0
20250121,162900,786050540,14540,14540,14540,14540,0
20250121,162800,786050540,14540,14540,14540,14540,0
20250121,162700,786050540,14540,14540,14540,14540,0
20250121,162600,786050540,14540,14540,14540,14540,0
20250121,162500,786050540,14540,14540,14540,14540,0
20250121,162400,786050540,14540,14540,14540,14540,0
20250121,162300,786050540,14540,14540,14540,14540,0
20250121,162200,786050540,14540,14540,14540,14540,0
20250121,162100,786050540,14540,14540,14540,14540,0
20250121,162000,786050540,14540,14540,14540,14540,0
20250121,161900,786050540,14540,14540,14540,14540,0
20250121,161800,786050540,14540,14540,14540,14540,0
20250121,161700,786050540,14540,14540,14540,14540,0
20250121,161600,786050540,14540,14540,14540,14540,0
20250121,161500,786050540,14540,14540,14540,14540,0
20250121,161400,786050540,14540,14540,14540,14540,0
20250121,161300,786050540,14540,14540,14540,14540,0
20250121,161200,786050540,14540,14540,14540,14540,0
20250121,161100,786050540,14540,14540,14540,14540,0
20250121,161000,786050540,14540,14540,14540,14540,0
20250121,160900,786050540,14540,14540,14540,14540,0
20250121,160800,786050540,14540,14540,14540,14540,0
20250121,160700,786050540,14540,14540,14540,14540,0
20250121,160600,786050540,14540,14540,14540,14540,0
20250121,160500,786050540,14540,14540,14540,14540,0
20250121,160400,786050540,14540,14540,14540,14540,0
20250121,160300,786050540,14540,14540,14540,14540,934
20250121,160200,786050540,14540,14540,14540,14540,0
20250121,160100,786050540,14540,14540,14540,14540,0
20250121,160000,786050540,14540,14540,14540,14540,0
20250121,155900,786050540,14540,14540,14540,14540,0
20250121,155800,786050540,14540,14540,14540,14540,0
20250121,155700,786050540,14540,14540,14540,14540,0
20250121,155600,786050540,14540,14540,14540,14540,0
20250121,155500,786050540,14540,14540,14540,14540,0
20250121,155400,786050540,14540,14540,14540,14540,0
20250121,155300,786050540,14540,14540,14540,14540,0
20250121,155200,786050540,14540,14540,14540,14540,0
20250121,155100,786050540,14540,14540,14540,14540,0
20250121,155000,786050540,14540,14540,14540,14540,0
20250121,154900,786050540,14540,14540,14540,14540,0
20250121,154800,786050540,14540,14540,14540,14540,0
20250121,154700,786050540,14540,14540,14540,14540,0
20250121,154600,786050540,14540,14540,14540,14540,0
20250121,154500,786050540,14540,14540,14540,14540,0
20250121,154400,786050540,14540,14540,14540,14540,0
20250121,154300,786050540,14540,14540,14540,14540,0
20250121,154200,786050540,14540,14540,14540,14540,0
20250121,154100,786050540,14540,14540,14540,14540,0
20250121,154000,786050540,14540,14540,14540,14540,0
20250121,153900,786050540,14540,14540,14540,14540,0
20250121,153800,786050540,14540,14540,14540,14540,0
20250121,153700,786050540,14540,14540,14540,14540,0
20250121,153600,786050540,14540,14540,14540,14540,0
20250121,153500,786050540,14540,14540,14540,14540,0
20250121,153400,786050540,14540,14540,14540,14540,0
20250121,153300,786050540,14540,14540,14540,14540,934
20250121,153200,786050540,14540,14540,14540,14540,0
20250121,153100,786050540,14540,14540,14540,14540,0
20250121,153000,786050540,14540,14540,14540,14540,934
20250121,152900,772470180,14530,14530,14530,14530,0
20250121,152800,772470180,14530,14530,14530,14530,0
20250121,152700,772470180,14530,14530,14530,14530,0
20250121,152600,772470180,14530,14530,14530,14530,0
20250121,152500,772470180,14530,14530,14530,14530,0
20250121,152400,772470180,14530,14530,14530,14530,0
20250121,152300,772470180,14530,14530,14530,14530,0
20250121,152200,772470180,14530,14530,14530,14530,0
20250121,152100,772470180,14530,14530,14530,14530,0
20250121,152000,772470180,14530,14530,14530,14530,0
20250121,151900,772470180,14530,14530,14530,14530,86
20250121,151800,771220600,14550,14550,14550,14540,91
20250121,151700,769896560,14570,14570,14570,14570,0
20250121,151600,769896560,14570,14570,14570,14570,0
20250121,151500,769896560,14570,14520,14570,14510,610
20250121,151400,761038970,14510,14510,14510,14510,0
20250121,151300,761038970,14510,14510,14510,14510,21
20250121,151200,760734260,14520,14520,14520,14520,0
20250121,151100,760734260,14520,14510,14520,14510,118
20250121,151000,759022070,14510,14510,14510,14510,0
20250121,150900,759022070,14510,14510,14510,14510,0
20250121,150800,759022070,14510,14510,14510,14510,6
20250121,150700,758935010,14510,14520,14520,14510,400
20250121,150600,753128010,14530,14530,14530,14530,0
20250121,150500,753128010,14530,14530,14530,14530,0
20250121,150400,753128010,14530,14530,14530,14530,124
20250121,150300,751326290,14530,14540,14540,14530,137
20250121,150200,749335670,14540,14520,14550,14520,339
20250121,150100,744409970,14520,14520,14530,14520,94
20250121,150000,743045080,14530,14520,14530,14500,385
20250121,145900,737459780,14520,14530,14530,14520,438
20250121,145800,731099020,14530,14530,14530,14530,0
20250121,145700,731099020,14530,14530,14530,14530,69
20250121,145600,730096450,14550,14550,14550,14550,0
20250121,145500,730096450,14550,14550,14550,14550,0
20250121,145400,730096450,14550,14550,14550,14550,0
20250121,145300,730096450,14550,14550,14550,14550,0
20250121,145200,730096450,14550,14540,14550,14540,112
20250121,145100,728467820,14530,14530,14530,14530,75
20250121,145000,727378070,14530,14520,14530,14520,26
20250121,144900,727000300,14520,14530,14530,14520,171
20250121,144800,724515960,14530,14530,14530,14530,0
20250121,144700,724515960,14530,14530,14530,14530,24
20250121,144600,724167240,14530,14530,14530,14530,0
20250121,144500,724167240,14530,14530,14530,14530,10
20250121,144400,724021940,14540,14540,14540,14540,20
20250121,144300,723731140,14540,14540,14540,14540,243
20250121,144200,720197920,14540,14530,14540,14530,73
20250121,144100,719137210,14530,14530,14530,14530,0
20250121,144000,719137210,14530,14530,14530,14530,11
20250121,143900,718977380,14520,14520,14520,14520,30
20250121,143800,718541780,14520,14540,14540,14520,11
20250121,143700,718381950,14530,14520,14540,14520,249
20250121,143600,714764480,14500,14500,14500,14500,0
20250121,143500,714764480,14500,14500,14500,14500,0
20250121,143400,714764480,14500,14530,14530,14500,2354
20250121,143300,680606580,14530,14530,14530,14530,0
20250121,143200,680606580,14530,14530,14530,14530,14
20250121,143100,680403160,14530,14530,14530,14530,0
20250121,143000,680403160,14530,14530,14530,14530,0
20250121,142900,680403160,14530,14530,14530,14530,64
20250121,142800,679473240,14520,14530,14530,14520,167
20250121,142700,677047130,14540,14540,14540,14540,0
20250121,142600,677047130,14540,14540,14540,14540,25
20250121,142500,676683630,14530,14530,14530,14530,0
20250121,142400,676683630,14530,14530,14530,14530,0
20250121,142300,676683630,14530,14530,14530,14530,0
20250121,142200,676683630,14530,14530,14530,14530,0
20250121,142100,676683630,14530,14530,14530,14530,0
20250121,142000,676683630,14530,14530,14530,14530,1
20250121,141900,676669100,14530,14540,14540,14530,854
20250121,141800,664254570,14550,14550,14550,14550,0
20250121,141700,664254570,14550,14550,14550,14550,3
20250121,141600,664210920,14550,14550,14550,14550,10
20250121,141500,664065420,14540,14540,14540,14540,0
20250121,141400,664065420,14540,14540,14540,14540,0
20250121,141300,664065420,14540,14540,14540,14540,47
20250121,141200,663382040,14540,14540,14540,14540,10
20250121,141100,663236640,14530,14540,14540,14530,60
20250121,141000,662364340,14540,14540,14540,14540,53
20250121,140900,661593720,14530,14540,14540,14530,7
20250121,140800,661491990,14530,14530,14530,14530,13
20250121,140700,661303100,14530,14540,14540,14530,1194
20250121,140600,643944580,14550,14550,14550,14550,21
20250121,140500,643639030,14550,14550,14550,14550,590
20250121,140400,635054530,14560,14560,14560,14560,60
20250121,140300,634180930,14560,14560,14560,14560,20
20250121,140200,633889730,14560,14560,14560,14560,15
20250121,140100,633671330,14560,14570,14570,14560,36
20250121,140000,633147160,14560,14560,14560,14560,0
20250121,135900,633147160,14560,14560,14560,14560,0
20250121,135800,633147160,14560,14560,14560,14560,28
20250121,135700,632739480,14560,14580,14580,14560,674
20250121,135600,622920040,14570,14570,14570,14570,0
20250121,135500,622920040,14570,14570,14570,14570,0
20250121,135400,622920040,14570,14570,14570,14570,71
20250121,135300,621885570,14600,14600,14600,14600,0
20250121,135200,621885570,14600,14590,14600,14590,139
20250121,135100,619857550,14580,14580,14580,14580,0
20250121,135000,619857550,14580,14590,14590,14580,75
20250121,134900,618763510,14580,14580,14580,14580,19
20250121,134800,618486490,14570,14570,14570,14570,0
20250121,134700,618486490,14570,14570,14570,14570,0
20250121,134600,618486490,14570,14570,14570,14570,0
20250121,134500,618486490,14570,14570,14570,14570,17
20250121,134400,618238800,14570,14570,14570,14570,21
20250121,134300,617932830,14570,14570,14570,14570,1
20250121,134200,617918260,14570,14570,14570,14570,0
20250121,134100,617918260,14570,14570,14570,14570,0
20250121,134000,617918260,14570,14570,14570,14570,0
20250121,133900,617918260,14570,14570,14570,14570,15
20250121,133800,617699710,14570,14570,14570,14570,73
20250121,133700,616636100,14570,14570,14570,14570,0
20250121,133600,616636100,14570,14570,14570,14570,0
20250121,133500,616636100,14570,14570,14570,14570,20
20250121,133400,616344700,14570,14570,14570,14570,0
20250121,133300,616344700,14570,14570,14570,14570,0
20250121,133200,616344700,14570,14570,14570,14570,3
20250121,133100,616300990,14550,14550,14550,14550,1
20250121,133000,616286440,14560,14560,14560,14560,7
20250121,132900,616184520,14570,14570,14570,14570,1
20250121,132800,616169950,14560,14560,14560,14560,1
20250121,132700,616155390,14570,14560,14570,14560,5
20250121,132600,616082580,14560,14560,14560,14560,16
20250121,132500,615849620,14570,14570,14570,14570,0
20250121,132400,615849620,14570,14570,14570,14570,5
20250121,132300,615776770,14570,14570,14570,14570,0
20250121,132200,615776770,14570,14570,14570,14570,1
20250121,132100,615762200,14570,14570,14570,14570,0
20250121,132000,615762200,14570,14570,14570,14570,0
20250121,131900,615762200,14570,14570,14570,14570,0
20250121,131800,615762200,14570,14570,14570,14570,0
20250121,131700,615762200,14570,14570,14570,14570,2
20250121,131600,615733060,14570,14570,14570,14570,0
20250121,131500,615733060,14570,14570,14570,14570,0
20250121,131400,615733060,14570,14570,14570,14570,0
20250121,131300,615733060,14570,14570,14570,14570,34
20250121,131200,615237680,14570,14570,14570,14570,0
20250121,131100,615237680,14570,14570,14570,14570,1
20250121,131000,615223110,14550,14570,14570,14550,313
20250121,130900,610668940,14550,14560,14560,14550,398
20250121,130800,604878020,14560,14560,14560,14560,0
20250121,130700,604878020,14560,14560,14560,14560,5
20250121,130600,604805220,14570,14570,14570,14570,0
20250121,130500,604805220,14570,14570,14570,14570,0
20250121,130400,604805220,14570,14570,14570,14570,0
20250121,130300,604805220,14570,14570,14570,14570,100
20250121,130200,603348220,14560,14560,14560,14560,0
20250121,130100,603348220,14560,14560,14560,14560,39
20250121,130000,602780380,14560,14560,14560,14560,0
20250121,125900,602780380,14560,14560,14560,14560,0
20250121,125800,602780380,14560,14560,14560,14560,0
20250121,125700,602780380,14560,14560,14560,14560,20
20250121,125600,602489180,14560,14570,14570,14560,494
20250121,125500,595295750,14570,14570,14570,14570,1
20250121,125400,595281180,14570,14570,14570,14570,0
20250121,125300,595281180,14570,14570,14570,14570,0
20250121,125200,595281180,14570,14570,14570,14570,1
20250121,125100,595266610,14580,14580,14580,14580,1
20250121,125000,595252030,14580,14580,14580,14580,0
20250121,124900,595252030,14580,14580,14580,14580,21
20250121,124800,594945850,14580,14580,14580,14580,68
20250121,124700,593954410,14590,14590,14590,14590,1
20250121,124600,593939820,14590,14590,14590,14590,0
20250121,124500,593939820,14590,14590,14590,14590,4
20250121,124400,593881460,14580,14580,14580,14580,0
20250121,124300,593881460,14580,14580,14580,14580,0
20250121,124200,593881460,14580,14580,14580,14580,0
20250121,124100,593881460,14580,14560,14580,14560,53
20250121,124000,593109680,14570,14580,14580,14570,145
20250121,123900,590996510,14590,14590,14590,14590,0
20250121,123800,590996510,14590,14590,14590,14590,0
20250121,123700,590996510,14590,14590,14590,14590,2
20250121,123600,590967330,14590,14590,14590,14590,1
20250121,123500,590952740,14590,14590,14590,14590,6
20250121,123400,590865200,14580,14580,14580,14580,5
20250121,123300,590792300,14590,14590,14590,14590,0
20250121,123200,590792300,14590,14590,14590,14590,1
20250121,123100,590777710,14590,14590,14590,14590,0
20250121,123000,590777710,14590,14590,14590,14590,0
20250121,122900,590777710,14590,14590,14590,14590,14
20250121,122800,590573450,14590,14590,14590,14590,0
20250121,122700,590573450,14590,14590,14590,14590,0
20250121,122600,590573450,14590,14590,14590,14590,1
20250121,122500,590558860,14590,14590,14590,14590,0
20250121,122400,590558860,14590,14590,14590,14590,0
20250121,122300,590558860,14590,14590,14590,14590,10
20250121,122200,590412960,14580,14580,14580,14580,1
20250121,122100,590398380,14590,14590,14590,14590,0
20250121,122000,590398380,14590,14590,14590,14590,0
20250121,121900,590398380,14590,14590,14590,14590,0
20250121,121800,590398380,14590,14590,14590,14590,0
20250121,121700,590398380,14590,14590,14590,14590,1
20250121,121600,590383790,14590,14590,14590,14590,0
20250121,121500,590383790,14590,14590,14590,14590,0
20250121,121400,590383790,14590,14590,14590,14590,33
20250121,121300,589902320,14600,14600,14600,14600,0
20250121,121200,589902320,14600,14600,14600,14600,5
20250121,121100,589829320,14600,14600,14600,14600,0
20250121,121000,589829320,14600,14600,14600,14600,0
20250121,120900,589829320,14600,14600,14600,14600,0
20250121,120800,589829320,14600,14600,14600,14600,2
20250121,120700,589800120,14600,14600,14600,14600,0
20250121,120600,589800120,14600,14600,14600,14600,0
20250121,120500,589800120,14600,14600,14600,14600,6
20250121,120400,589712520,14600,14600,14600,14600,1
20250121,120300,589697920,14590,14590,14590,14590,5
20250121,120200,589624970,14590,14590,14590,14590,0
20250121,120100,589624970,14590,14590,14590,14590,0
20250121,120000,589624970,14590,14590,14590,14590,0
20250121,115900,589624970,14590,14590,14590,14590,1
20250121,115800,589610380,14590,14590,14590,14590,0
20250121,115700,589610380,14590,14590,14590,14590,0
20250121,115600,589610380,14590,14590,14590,14590,0
20250121,115500,589610380,14590,14590,14590,14590,0
20250121,115400,589610380,14590,14570,14590,14560,301
20250121,115300,585227650,14570,14570,14570,14570,0
20250121,115200,585227650,14570,14570,14570,14570,0
20250121,115100,585227650,14570,14570,14570,14570,10
20250121,115000,585081950,14570,14580,14580,14570,66
20250121,114900,584120260,14580,14580,14580,14580,27
20250121,114800,583726600,14580,14580,14580,14580,0
20250121,114700,583726600,14580,14580,14580,14580,0
20250121,114600,583726600,14580,14580,14580,14580,0
20250121,114500,583726600,14580,14580,14580,14580,0
20250121,114400,583726600,14580,14580,14580,14580,0
20250121,114300,583726600,14580,14580,14580,14580,0
20250121,114200,583726600,14580,14580,14580,14580,0
20250121,114100,583726600,14580,14580,14580,14580,0
20250121,114000,583726600,14580,14580,14580,14580,44
20250121,113900,583085080,14580,14580,14580,14580,0
20250121,113800,583085080,14580,14580,14580,14580,0
20250121,113700,583085080,14580,14580,14580,14580,0
20250121,113600,583085080,14580,14580,14580,14580,1
20250121,113500,583070500,14560,14560,14560,14560,0
20250121,113400,583070500,14560,14580,14590,14560,75
20250121,113300,581978420,14590,14580,14590,14580,17
20250121,113200,581730550,14580,14580,14580,14580,0
20250121,113100,581730550,14580,14580,14580,14580,0
20250121,113000,581730550,14580,14580,14580,14580,1
20250121,112900,581715970,14580,14580,14580,14580,14
20250121,112800,581511850,14600,14600,14600,14600,0
20250121,112700,581511850,14600,14600,14600,14600,0
20250121,112600,581511850,14600,14600,14600,14600,0
20250121,112500,581511850,14600,14600,14600,14600,0
20250121,112400,581511850,14600,14600,14600,14600,0
20250121,112300,581511850,14600,14600,14600,14600,0
20250121,112200,581511850,14600,14580,14600,14580,2
20250121,112100,581482670,14560,14560,14560,14560,120
20250121,112000,579735470,14560,14560,14560,14560,0
20250121,111900,579735470,14560,14560,14560,14560,0
20250121,111800,579735470,14560,14560,14560,14560,0
20250121,111700,579735470,14560,14560,14560,14560,1
20250121,111600,579720910,14580,14580,14580,14580,11
20250121,111500,579560530,14580,14580,14580,14580,0
20250121,111400,579560530,14580,14580,14580,14580,0
20250121,111300,579560530,14580,14580,14580,14580,0
20250121,111200,579560530,14580,14580,14580,14570,9
20250121,111100,579429320,14570,14570,14570,14570,2
20250121,111000,579400180,14600,14600,14600,14600,0
20250121,110900,579400180,14600,14600,14600,14600,0
20250121,110800,579400180,14600,14600,14600,14600,0
20250121,110700,579400180,14600,14570,14600,14570,51
20250121,110600,578655980,14580,14560,14580,14560,90
20250121,110500,577343840,14560,14560,14560,14560,0
20250121,110400,577343840,14560,14570,14570,14560,27
20250121,110300,576950710,14570,14570,14570,14570,1
20250121,110200,576936140,14580,14610,14610,14580,9
20250121,110100,576804820,14580,14570,14580,14570,2
20250121,110000,576775670,14580,14560,14580,14560,139
20250121,105900,574751810,14560,14560,14560,14560,0
20250121,105800,574751810,14560,14560,14560,14560,0
20250121,105700,574751810,14560,14580,14580,14560,10
20250121,105600,574606190,14580,14580,14580,14580,0
20250121,105500,574606190,14580,14570,14580,14570,359
20250121,105400,569375340,14580,14580,14580,14580,1
20250121,105300,569360760,14590,14590,14590,14590,0
20250121,105200,569360760,14590,14590,14590,14590,0
20250121,105100,569360760,14590,14590,14590,14590,0
20250121,105000,569360760,14590,14590,14590,14580,5
20250121,104900,569287820,14580,14580,14580,14580,1
20250121,104800,569273240,14590,14590,14590,14590,0
20250121,104700,569273240,14590,14590,14590,14590,1
20250121,104600,569258650,14570,14570,14590,14570,5
20250121,104500,569185760,14590,14570,14590,14570,4
20250121,104400,569127440,14550,14560,14560,14550,600
20250121,104300,560397090,14550,14550,14550,14550,0
20250121,104200,560397090,14550,14560,14560,14550,19
20250121,104100,560120620,14560,14560,14560,14560,0
20250121,104000,560120620,14560,14560,14560,14560,50
20250121,103900,559392620,14560,14560,14560,14560,0
20250121,103800,559392620,14560,14560,14560,14560,30
20250121,103700,558955820,14550,14550,14550,14550,0
20250121,103600,558955820,14550,14560,14560,14550,466
20250121,103500,552174330,14590,14580,14590,14550,200
20250121,103400,549263990,14590,14580,14590,14580,4
20250121,103300,549205650,14590,14590,14590,14590,0
20250121,103200,549205650,14590,14590,14590,14590,0
20250121,103100,549205650,14590,14570,14590,14570,2
20250121,103000,549176490,14580,14580,14580,14580,3
20250121,102900,549132750,14580,14580,14590,14580,9
20250121,102800,549001520,14580,14580,14580,14580,2
20250121,102700,548972360,14580,14580,14580,14580,0
20250121,102600,548972360,14580,14580,14580,14580,34
20250121,102500,548476640,14610,14610,14610,14610,0
20250121,102400,548476640,14610,14580,14610,14580,22
20250121,102300,548155590,14570,14590,14590,14560,387
20250121,102200,542520050,14590,14590,14590,14590,0
20250121,102100,542520050,14590,14590,14590,14590,2
20250121,102000,542490870,14600,14600,14600,14600,3
20250121,101900,542447070,14600,14600,14600,14600,0
20250121,101800,542447070,14600,14590,14600,14590,38
20250121,101700,541892440,14610,14600,14610,14590,55
20250121,101600,541089440,14600,14570,14600,14570,203
20250121,101500,538127160,14570,14550,14570,14550,126
20250121,101400,536293090,14550,14550,14550,14550,10
20250121,101300,536147590,14550,14550,14550,14550,0
20250121,101200,536147590,14550,14550,14550,14550,0
20250121,101100,536147590,14550,14550,14550,14550,30
20250121,101000,535711090,14550,14550,14550,14550,0
20250121,100900,535711090,14550,14550,14560,14550,16
20250121,100800,535478280,14560,14540,14560,14530,82
20250121,100700,534285910,14540,14540,14540,14540,56
20250121,100600,533471670,14540,14560,14560,14540,2
20250121,100500,533442570,14570,14570,14570,14570,21
20250121,100400,533136600,14520,14520,14520,14520,0
20250121,100300,533136600,14520,14510,14520,14510,12
20250121,100200,532962370,14490,14500,14500,14490,100
20250121,100100,531512870,14490,14520,14520,14490,841
20250121,100000,519302030,14520,14520,14520,14500,861
20250121,095900,506811900,14520,14520,14520,14520,33
20250121,095800,506332740,14510,14550,14550,14510,1408
20250121,095700,485860940,14560,14570,14570,14560,997
20250121,095600,471344440,14570,14580,14580,14570,178
20250121,095500,468750970,14570,14570,14570,14570,3
20250121,095400,468707260,14580,14580,14580,14580,2
20250121,095300,468678100,14580,14570,14580,14570,20
20250121,095200,468386610,14600,14570,14600,14570,6
20250121,095100,468299120,14570,14570,14580,14570,95
20250121,095000,466914960,14580,14580,14580,14580,32
20250121,094900,466448400,14580,14590,14600,14580,765
20250121,094800,455286820,14590,14590,14600,14590,75
20250121,094700,454191880,14590,14590,14600,14590,404
20250121,094600,448294870,14580,14580,14580,14580,56
20250121,094500,447478390,14580,14590,14590,14580,42
20250121,094400,446865930,14590,14590,14590,14590,0
20250121,094300,446865930,14590,14590,14590,14590,1
20250121,094200,446851340,14580,14580,14580,14580,2
20250121,094100,446822180,14590,14580,14590,14580,38
20250121,094000,446268130,14580,14580,14580,14570,132
20250121,093900,444343670,14590,14590,14590,14590,3
20250121,093800,444299900,14590,14600,14610,14590,223
20250121,093700,441045730,14600,14600,14600,14600,0
20250121,093600,441045730,14600,14580,14600,14580,110
20250121,093500,439441320,14580,14580,14590,14580,6
20250121,093400,439353800,14570,14570,14570,14570,9
20250121,093300,439222670,14580,14570,14580,14570,334
20250121,093200,434354790,14570,14600,14600,14570,1362
20250121,093100,414496520,14620,14600,14620,14600,204
20250121,093000,411518080,14600,14600,14600,14600,0
20250121,092900,411518080,14600,14600,14600,14600,234
20250121,092800,408101680,14600,14600,14600,14600,0
20250121,092700,408101680,14600,14600,14600,14600,107
20250121,092600,406539480,14600,14620,14620,14600,40
20250121,092500,405954700,14640,14620,14640,14620,2
20250121,092400,405925440,14620,14600,14620,14600,167
20250121,092300,403485140,14600,14630,14630,14600,698
20250121,092200,393287710,14630,14670,14670,14630,725
20250121,092100,382677810,14670,14670,14670,14670,1
20250121,092000,382663140,14670,14670,14690,14650,360
20250121,091900,377378840,14660,14620,14660,14620,139
20250121,091800,375343900,14610,14620,14620,14610,293
20250121,091700,371061170,14630,14640,14640,14630,5
20250121,091600,370987980,14650,14620,14650,14620,190
20250121,091500,368207210,14620,14610,14620,14610,496
20250121,091400,360958530,14610,14610,14610,14610,18
20250121,091300,360695550,14600,14600,14600,14600,421
20250121,091200,354548950,14610,14640,14640,14610,788
20250121,091100,343035100,14630,14640,14640,14630,175
20250121,091000,340474830,14630,14600,14640,14600,437
20250121,090900,334094320,14600,14640,14640,14600,290
20250121,090800,329860280,14600,14550,14640,14550,629
20250121,090700,320690530,14550,14500,14560,14500,261
20250121,090600,316896440,14520,14490,14550,14480,2005
20250121,090500,287783630,14510,14430,14510,14430,161
20250121,090400,285451230,14380,14400,14460,14350,1804
20250121,090300,259469780,14400,14540,14540,14380,4704
20250121,090200,191362210,14540,14700,14700,14540,2226
20250121,090100,158816990,14700,14690,14730,14690,2552
20250121,090000,121283800,14610,14700,14700,14550,8285