KissMeData/289220/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,210500,728002590,6200,6200,6200,6200,3013
20250121,210400,728002590,6200,6200,6200,6200,0
20250121,210300,728002590,6200,6200,6200,6200,0
20250121,210200,728002590,6200,6200,6200,6200,0
20250121,210100,728002590,6200,6200,6200,6200,0
20250121,210000,728002590,6200,6200,6200,6200,0
20250121,205900,728002590,6200,6200,6200,6200,0
20250121,205800,728002590,6200,6200,6200,6200,0
20250121,205700,728002590,6200,6200,6200,6200,0
20250121,205600,728002590,6200,6200,6200,6200,0
20250121,205500,728002590,6200,6200,6200,6200,0
20250121,205400,728002590,6200,6200,6200,6200,0
20250121,205300,728002590,6200,6200,6200,6200,0
20250121,205200,728002590,6200,6200,6200,6200,0
20250121,205100,728002590,6200,6200,6200,6200,0
20250121,205000,728002590,6200,6200,6200,6200,0
20250121,204900,728002590,6200,6200,6200,6200,0
20250121,204800,728002590,6200,6200,6200,6200,0
20250121,204700,728002590,6200,6200,6200,6200,0
20250121,204600,728002590,6200,6200,6200,6200,0
20250121,204500,728002590,6200,6200,6200,6200,0
20250121,204400,728002590,6200,6200,6200,6200,0
20250121,204300,728002590,6200,6200,6200,6200,0
20250121,204200,728002590,6200,6200,6200,6200,0
20250121,204100,728002590,6200,6200,6200,6200,0
20250121,204000,728002590,6200,6200,6200,6200,0
20250121,203900,728002590,6200,6200,6200,6200,0
20250121,203800,728002590,6200,6200,6200,6200,0
20250121,203700,728002590,6200,6200,6200,6200,0
20250121,203600,728002590,6200,6200,6200,6200,0
20250121,203500,728002590,6200,6200,6200,6200,3013
20250121,203400,728002590,6200,6200,6200,6200,0
20250121,203300,728002590,6200,6200,6200,6200,0
20250121,203200,728002590,6200,6200,6200,6200,0
20250121,203100,728002590,6200,6200,6200,6200,0
20250121,203000,728002590,6200,6200,6200,6200,0
20250121,202900,728002590,6200,6200,6200,6200,0
20250121,202800,728002590,6200,6200,6200,6200,0
20250121,202700,728002590,6200,6200,6200,6200,0
20250121,202600,728002590,6200,6200,6200,6200,0
20250121,202500,728002590,6200,6200,6200,6200,0
20250121,202400,728002590,6200,6200,6200,6200,0
20250121,202300,728002590,6200,6200,6200,6200,0
20250121,202200,728002590,6200,6200,6200,6200,0
20250121,202100,728002590,6200,6200,6200,6200,0
20250121,202000,728002590,6200,6200,6200,6200,0
20250121,201900,728002590,6200,6200,6200,6200,0
20250121,201800,728002590,6200,6200,6200,6200,0
20250121,201700,728002590,6200,6200,6200,6200,0
20250121,201600,728002590,6200,6200,6200,6200,0
20250121,201500,728002590,6200,6200,6200,6200,0
20250121,201400,728002590,6200,6200,6200,6200,0
20250121,201300,728002590,6200,6200,6200,6200,0
20250121,201200,728002590,6200,6200,6200,6200,0
20250121,201100,728002590,6200,6200,6200,6200,0
20250121,201000,728002590,6200,6200,6200,6200,0
20250121,200900,728002590,6200,6200,6200,6200,0
20250121,200800,728002590,6200,6200,6200,6200,0
20250121,200700,728002590,6200,6200,6200,6200,0
20250121,200600,728002590,6200,6200,6200,6200,0
20250121,200500,728002590,6200,6200,6200,6200,3013
20250121,200400,728002590,6200,6200,6200,6200,0
20250121,200300,728002590,6200,6200,6200,6200,0
20250121,200200,728002590,6200,6200,6200,6200,0
20250121,200100,728002590,6200,6200,6200,6200,0
20250121,200000,728002590,6200,6200,6200,6200,0
20250121,195900,728002590,6200,6200,6200,6200,0
20250121,195800,728002590,6200,6200,6200,6200,0
20250121,195700,728002590,6200,6200,6200,6200,0
20250121,195600,728002590,6200,6200,6200,6200,0
20250121,195500,728002590,6200,6200,6200,6200,0
20250121,195400,728002590,6200,6200,6200,6200,0
20250121,195300,728002590,6200,6200,6200,6200,0
20250121,195200,728002590,6200,6200,6200,6200,0
20250121,195100,728002590,6200,6200,6200,6200,0
20250121,195000,728002590,6200,6200,6200,6200,0
20250121,194900,728002590,6200,6200,6200,6200,0
20250121,194800,728002590,6200,6200,6200,6200,0
20250121,194700,728002590,6200,6200,6200,6200,0
20250121,194600,728002590,6200,6200,6200,6200,0
20250121,194500,728002590,6200,6200,6200,6200,0
20250121,194400,728002590,6200,6200,6200,6200,0
20250121,194300,728002590,6200,6200,6200,6200,0
20250121,194200,728002590,6200,6200,6200,6200,0
20250121,194100,728002590,6200,6200,6200,6200,0
20250121,194000,728002590,6200,6200,6200,6200,0
20250121,193900,728002590,6200,6200,6200,6200,0
20250121,193800,728002590,6200,6200,6200,6200,0
20250121,193700,728002590,6200,6200,6200,6200,0
20250121,193600,728002590,6200,6200,6200,6200,0
20250121,193500,728002590,6200,6200,6200,6200,3013
20250121,193400,728002590,6200,6200,6200,6200,0
20250121,193300,728002590,6200,6200,6200,6200,0
20250121,193200,728002590,6200,6200,6200,6200,0
20250121,193100,728002590,6200,6200,6200,6200,0
20250121,193000,728002590,6200,6200,6200,6200,0
20250121,192900,728002590,6200,6200,6200,6200,0
20250121,192800,728002590,6200,6200,6200,6200,0
20250121,192700,728002590,6200,6200,6200,6200,0
20250121,192600,728002590,6200,6200,6200,6200,0
20250121,192500,728002590,6200,6200,6200,6200,0
20250121,192400,728002590,6200,6200,6200,6200,0
20250121,192300,728002590,6200,6200,6200,6200,0
20250121,192200,728002590,6200,6200,6200,6200,0
20250121,192100,728002590,6200,6200,6200,6200,0
20250121,192000,728002590,6200,6200,6200,6200,0
20250121,191900,728002590,6200,6200,6200,6200,0
20250121,191800,728002590,6200,6200,6200,6200,0
20250121,191700,728002590,6200,6200,6200,6200,0
20250121,191600,728002590,6200,6200,6200,6200,0
20250121,191500,728002590,6200,6200,6200,6200,0
20250121,191400,728002590,6200,6200,6200,6200,0
20250121,191300,728002590,6200,6200,6200,6200,0
20250121,191200,728002590,6200,6200,6200,6200,0
20250121,191100,728002590,6200,6200,6200,6200,0
20250121,191000,728002590,6200,6200,6200,6200,0
20250121,190900,728002590,6200,6200,6200,6200,0
20250121,190800,728002590,6200,6200,6200,6200,0
20250121,190700,728002590,6200,6200,6200,6200,0
20250121,190600,728002590,6200,6200,6200,6200,0
20250121,190500,728002590,6200,6200,6200,6200,3013
20250121,190400,728002590,6200,6200,6200,6200,0
20250121,190300,728002590,6200,6200,6200,6200,0
20250121,190200,728002590,6200,6200,6200,6200,0
20250121,190100,728002590,6200,6200,6200,6200,0
20250121,190000,728002590,6200,6200,6200,6200,0
20250121,185900,728002590,6200,6200,6200,6200,0
20250121,185800,728002590,6200,6200,6200,6200,0
20250121,185700,728002590,6200,6200,6200,6200,0
20250121,185600,728002590,6200,6200,6200,6200,0
20250121,185500,728002590,6200,6200,6200,6200,0
20250121,185400,728002590,6200,6200,6200,6200,0
20250121,185300,728002590,6200,6200,6200,6200,0
20250121,185200,728002590,6200,6200,6200,6200,0
20250121,185100,728002590,6200,6200,6200,6200,0
20250121,185000,728002590,6200,6200,6200,6200,0
20250121,184900,728002590,6200,6200,6200,6200,0
20250121,184800,728002590,6200,6200,6200,6200,0
20250121,184700,728002590,6200,6200,6200,6200,0
20250121,184600,728002590,6200,6200,6200,6200,0
20250121,184500,728002590,6200,6200,6200,6200,0
20250121,184400,728002590,6200,6200,6200,6200,0
20250121,184300,728002590,6200,6200,6200,6200,0
20250121,184200,728002590,6200,6200,6200,6200,0
20250121,184100,728002590,6200,6200,6200,6200,0
20250121,184000,728002590,6200,6200,6200,6200,0
20250121,183900,728002590,6200,6200,6200,6200,0
20250121,183800,728002590,6200,6200,6200,6200,0
20250121,183700,728002590,6200,6200,6200,6200,0
20250121,183600,728002590,6200,6200,6200,6200,0
20250121,183500,728002590,6200,6200,6200,6200,3013
20250121,183400,728002590,6200,6200,6200,6200,0
20250121,183300,728002590,6200,6200,6200,6200,0
20250121,183200,728002590,6200,6200,6200,6200,0
20250121,183100,728002590,6200,6200,6200,6200,0
20250121,183000,728002590,6200,6200,6200,6200,0
20250121,182900,728002590,6200,6200,6200,6200,0
20250121,182800,728002590,6200,6200,6200,6200,0
20250121,182700,728002590,6200,6200,6200,6200,0
20250121,182600,728002590,6200,6200,6200,6200,0
20250121,182500,728002590,6200,6200,6200,6200,0
20250121,182400,728002590,6200,6200,6200,6200,0
20250121,182300,728002590,6200,6200,6200,6200,0
20250121,182200,728002590,6200,6200,6200,6200,0
20250121,182100,728002590,6200,6200,6200,6200,0
20250121,182000,728002590,6200,6200,6200,6200,0
20250121,181900,728002590,6200,6200,6200,6200,0
20250121,181800,728002590,6200,6200,6200,6200,0
20250121,181700,728002590,6200,6200,6200,6200,0
20250121,181600,728002590,6200,6200,6200,6200,0
20250121,181500,728002590,6200,6200,6200,6200,0
20250121,181400,728002590,6200,6200,6200,6200,0
20250121,181300,728002590,6200,6200,6200,6200,0
20250121,181200,728002590,6200,6200,6200,6200,0
20250121,181100,728002590,6200,6200,6200,6200,0
20250121,181000,728002590,6200,6200,6200,6200,0
20250121,180900,728002590,6200,6200,6200,6200,0
20250121,180800,728002590,6200,6200,6200,6200,0
20250121,180700,728002590,6200,6200,6200,6200,0
20250121,180600,728002590,6200,6200,6200,6200,0
20250121,180500,728002590,6200,6200,6200,6200,3013
20250121,180400,728002590,6200,6200,6200,6200,0
20250121,180300,728002590,6200,6200,6200,6200,0
20250121,180200,728002590,6200,6200,6200,6200,0
20250121,180100,728002590,6200,6200,6200,6200,0
20250121,180000,728002590,6200,6200,6200,6200,0
20250121,175900,728002590,6200,6200,6200,6200,0
20250121,175800,728002590,6200,6200,6200,6200,0
20250121,175700,728002590,6200,6200,6200,6200,0
20250121,175600,728002590,6200,6200,6200,6200,0
20250121,175500,728002590,6200,6200,6200,6200,0
20250121,175400,728002590,6200,6200,6200,6200,0
20250121,175300,728002590,6200,6200,6200,6200,0
20250121,175200,728002590,6200,6200,6200,6200,0
20250121,175100,728002590,6200,6200,6200,6200,0
20250121,175000,728002590,6200,6200,6200,6200,0
20250121,174900,728002590,6200,6200,6200,6200,0
20250121,174800,728002590,6200,6200,6200,6200,0
20250121,174700,728002590,6200,6200,6200,6200,0
20250121,174600,728002590,6200,6200,6200,6200,0
20250121,174500,728002590,6200,6200,6200,6200,0
20250121,174400,728002590,6200,6200,6200,6200,0
20250121,174300,728002590,6200,6200,6200,6200,0
20250121,174200,728002590,6200,6200,6200,6200,0
20250121,174100,728002590,6200,6200,6200,6200,0
20250121,174000,728002590,6200,6200,6200,6200,0
20250121,173900,728002590,6200,6200,6200,6200,0
20250121,173800,728002590,6200,6200,6200,6200,0
20250121,173700,728002590,6200,6200,6200,6200,0
20250121,173600,728002590,6200,6200,6200,6200,0
20250121,173500,728002590,6200,6200,6200,6200,3013
20250121,173400,728002590,6200,6200,6200,6200,0
20250121,173300,728002590,6200,6200,6200,6200,0
20250121,173200,728002590,6200,6200,6200,6200,0
20250121,173100,728002590,6200,6200,6200,6200,0
20250121,173000,728002590,6200,6200,6200,6200,0
20250121,172900,728002590,6200,6200,6200,6200,0
20250121,172800,728002590,6200,6200,6200,6200,0
20250121,172700,728002590,6200,6200,6200,6200,0
20250121,172600,728002590,6200,6200,6200,6200,0
20250121,172500,728002590,6200,6200,6200,6200,0
20250121,172400,728002590,6200,6200,6200,6200,0
20250121,172300,728002590,6200,6200,6200,6200,0
20250121,172200,728002590,6200,6200,6200,6200,0
20250121,172100,728002590,6200,6200,6200,6200,0
20250121,172000,728002590,6200,6200,6200,6200,0
20250121,171900,728002590,6200,6200,6200,6200,0
20250121,171800,728002590,6200,6200,6200,6200,0
20250121,171700,728002590,6200,6200,6200,6200,0
20250121,171600,728002590,6200,6200,6200,6200,0
20250121,171500,728002590,6200,6200,6200,6200,0
20250121,171400,728002590,6200,6200,6200,6200,0
20250121,171300,728002590,6200,6200,6200,6200,0
20250121,171200,728002590,6200,6200,6200,6200,0
20250121,171100,728002590,6200,6200,6200,6200,0
20250121,171000,728002590,6200,6200,6200,6200,0
20250121,170900,728002590,6200,6200,6200,6200,0
20250121,170800,728002590,6200,6200,6200,6200,0
20250121,170700,728002590,6200,6200,6200,6200,0
20250121,170600,728002590,6200,6200,6200,6200,0
20250121,170500,728002590,6200,6200,6200,6200,3013
20250121,170400,728002590,6200,6200,6200,6200,0
20250121,170300,728002590,6200,6200,6200,6200,0
20250121,170200,728002590,6200,6200,6200,6200,0
20250121,170100,728002590,6200,6200,6200,6200,0
20250121,170000,728002590,6200,6200,6200,6200,0
20250121,165900,728002590,6200,6200,6200,6200,0
20250121,165800,728002590,6200,6200,6200,6200,0
20250121,165700,728002590,6200,6200,6200,6200,0
20250121,165600,728002590,6200,6200,6200,6200,0
20250121,165500,728002590,6200,6200,6200,6200,0
20250121,165400,728002590,6200,6200,6200,6200,0
20250121,165300,728002590,6200,6200,6200,6200,0
20250121,165200,728002590,6200,6200,6200,6200,0
20250121,165100,728002590,6200,6200,6200,6200,0
20250121,165000,728002590,6200,6200,6200,6200,0
20250121,164900,728002590,6200,6200,6200,6200,0
20250121,164800,728002590,6200,6200,6200,6200,0
20250121,164700,728002590,6200,6200,6200,6200,0
20250121,164600,728002590,6200,6200,6200,6200,0
20250121,164500,728002590,6200,6200,6200,6200,0
20250121,164400,728002590,6200,6200,6200,6200,0
20250121,164300,728002590,6200,6200,6200,6200,0
20250121,164200,728002590,6200,6200,6200,6200,0
20250121,164100,728002590,6200,6200,6200,6200,0
20250121,164000,728002590,6200,6200,6200,6200,0
20250121,163900,728002590,6200,6200,6200,6200,0
20250121,163800,728002590,6200,6200,6200,6200,0
20250121,163700,728002590,6200,6200,6200,6200,0
20250121,163600,728002590,6200,6200,6200,6200,0
20250121,163500,728002590,6200,6200,6200,6200,3013
20250121,163400,728002590,6200,6200,6200,6200,0
20250121,163300,728002590,6200,6200,6200,6200,0
20250121,163200,728002590,6200,6200,6200,6200,0
20250121,163100,728002590,6200,6200,6200,6200,0
20250121,163000,728002590,6200,6200,6200,6200,0
20250121,162900,728002590,6200,6200,6200,6200,0
20250121,162800,728002590,6200,6200,6200,6200,0
20250121,162700,728002590,6200,6200,6200,6200,0
20250121,162600,728002590,6200,6200,6200,6200,0
20250121,162500,728002590,6200,6200,6200,6200,0
20250121,162400,728002590,6200,6200,6200,6200,0
20250121,162300,728002590,6200,6200,6200,6200,0
20250121,162200,728002590,6200,6200,6200,6200,0
20250121,162100,728002590,6200,6200,6200,6200,0
20250121,162000,728002590,6200,6200,6200,6200,0
20250121,161900,728002590,6200,6200,6200,6200,0
20250121,161800,728002590,6200,6200,6200,6200,0
20250121,161700,728002590,6200,6200,6200,6200,0
20250121,161600,728002590,6200,6200,6200,6200,0
20250121,161500,728002590,6200,6200,6200,6200,0
20250121,161400,728002590,6200,6200,6200,6200,0
20250121,161300,728002590,6200,6200,6200,6200,0
20250121,161200,728002590,6200,6200,6200,6200,0
20250121,161100,728002590,6200,6200,6200,6200,0
20250121,161000,728002590,6200,6200,6200,6200,0
20250121,160900,728002590,6200,6200,6200,6200,0
20250121,160800,728002590,6200,6200,6200,6200,0
20250121,160700,728002590,6200,6200,6200,6200,0
20250121,160600,728002590,6200,6200,6200,6200,0
20250121,160500,728002590,6200,6200,6200,6200,3013
20250121,160400,728002590,6200,6200,6200,6200,0
20250121,160300,728002590,6200,6200,6200,6200,0
20250121,160200,728002590,6200,6200,6200,6200,0
20250121,160100,728002590,6200,6200,6200,6200,0
20250121,160000,728002590,6200,6200,6200,6200,0
20250121,155900,728002590,6200,6200,6200,6200,0
20250121,155800,728002590,6200,6200,6200,6200,0
20250121,155700,728002590,6200,6200,6200,6200,0
20250121,155600,728002590,6200,6200,6200,6200,0
20250121,155500,728002590,6200,6200,6200,6200,0
20250121,155400,728002590,6200,6200,6200,6200,0
20250121,155300,728002590,6200,6200,6200,6200,0
20250121,155200,728002590,6200,6200,6200,6200,0
20250121,155100,728002590,6200,6200,6200,6200,0
20250121,155000,728002590,6200,6200,6200,6200,0
20250121,154900,728002590,6200,6200,6200,6200,0
20250121,154800,728002590,6200,6200,6200,6200,0
20250121,154700,728002590,6200,6200,6200,6200,0
20250121,154600,728002590,6200,6200,6200,6200,0
20250121,154500,728002590,6200,6200,6200,6200,0
20250121,154400,728002590,6200,6200,6200,6200,0
20250121,154300,728002590,6200,6200,6200,6200,0
20250121,154200,728002590,6200,6200,6200,6200,0
20250121,154100,728002590,6200,6200,6200,6200,0
20250121,154000,728002590,6200,6200,6200,6200,0
20250121,153900,728002590,6200,6200,6200,6200,0
20250121,153800,728002590,6200,6200,6200,6200,0
20250121,153700,728002590,6200,6200,6200,6200,0
20250121,153600,728002590,6200,6200,6200,6200,0
20250121,153500,728002590,6200,6200,6200,6200,3013
20250121,153400,728002590,6200,6200,6200,6200,0
20250121,153300,728002590,6200,6200,6200,6200,0
20250121,153200,728002590,6200,6200,6200,6200,0
20250121,153100,728002590,6200,6200,6200,6200,0
20250121,153000,728002590,6200,6200,6200,6200,3013
20250121,152900,709321990,6210,6210,6210,6210,0
20250121,152800,709321990,6210,6210,6210,6210,0
20250121,152700,709321990,6210,6210,6210,6210,0
20250121,152600,709321990,6210,6210,6210,6210,0
20250121,152500,709321990,6210,6210,6210,6210,0
20250121,152400,709321990,6210,6210,6210,6210,0
20250121,152300,709321990,6210,6210,6210,6210,0
20250121,152200,709321990,6210,6210,6210,6210,0
20250121,152100,709321990,6210,6210,6210,6210,0
20250121,152000,709321990,6210,6210,6210,6210,0
20250121,151900,709321990,6210,6210,6220,6200,237
20250121,151800,707850740,6210,6220,6220,6210,437
20250121,151700,705135370,6220,6230,6230,6220,124
20250121,151600,704364070,6230,6220,6240,6210,584
20250121,151500,700729580,6220,6220,6220,6220,18
20250121,151400,700617620,6220,6220,6230,6220,319
20250121,151300,698633340,6230,6220,6230,6220,1246
20250121,151200,690882620,6220,6210,6220,6210,32
20250121,151100,690683880,6220,6220,6220,6220,5
20250121,151000,690652780,6210,6210,6210,6210,328
20250121,150900,688615900,6210,6210,6210,6210,8
20250121,150800,688566220,6220,6210,6220,6210,10
20250121,150700,688504090,6220,6210,6220,6200,267
20250121,150600,686848580,6210,6210,6210,6210,552
20250121,150500,683420660,6210,6210,6210,6210,30
20250121,150400,683234360,6210,6220,6220,6210,61
20250121,150300,682855240,6210,6210,6210,6210,329
20250121,150200,680812150,6210,6210,6210,6210,36
20250121,150100,680588590,6200,6200,6200,6200,815
20250121,150000,675535590,6210,6210,6210,6210,74
20250121,145900,675076050,6210,6210,6210,6210,28
20250121,145800,674902170,6210,6220,6220,6210,32
20250121,145700,674703350,6210,6220,6220,6210,302
20250121,145600,672827920,6220,6220,6220,6220,1
20250121,145500,672821700,6220,6220,6220,6220,30
20250121,145400,672635100,6210,6210,6210,6210,193
20250121,145300,671436570,6220,6220,6220,6220,1
20250121,145200,671430350,6210,6210,6210,6210,0
20250121,145100,671430350,6210,6210,6210,6210,152
20250121,145000,670486430,6210,6220,6220,6200,318
20250121,144900,668511650,6220,6220,6220,6220,23
20250121,144800,668368590,6220,6220,6220,6220,11
20250121,144700,668300170,6210,6220,6220,6210,151
20250121,144600,667362450,6220,6210,6220,6210,2
20250121,144500,667350020,6220,6210,6220,6210,164
20250121,144400,666331560,6210,6220,6220,6210,5
20250121,144300,666300490,6210,6210,6210,6210,2
20250121,144200,666288070,6200,6210,6210,6200,1004
20250121,144100,660061860,6220,6210,6220,6210,236
20250121,144000,658596290,6210,6210,6210,6210,250
20250121,143900,657043790,6210,6220,6220,6210,266
20250121,143800,655391760,6220,6220,6220,6220,30
20250121,143700,655205160,6220,6230,6230,6220,234
20250121,143600,653747690,6240,6220,6240,6210,740
20250121,143500,649152240,6220,6240,6240,6220,354
20250121,143400,646950340,6230,6230,6230,6230,0
20250121,143300,646950340,6230,6230,6230,6230,0
20250121,143200,646950340,6230,6230,6230,6230,4
20250121,143100,646925420,6250,6250,6250,6250,502
20250121,143000,643787920,6250,6250,6250,6250,0
20250121,142900,643787920,6250,6230,6250,6210,3501
20250121,142800,622039770,6250,6250,6260,6230,1727
20250121,142700,611273100,6250,6260,6260,6250,126
20250121,142600,610485500,6260,6260,6260,6260,0
20250121,142500,610485500,6260,6260,6260,6260,1
20250121,142400,610479240,6270,6270,6270,6270,1
20250121,142300,610472970,6270,6270,6270,6270,0
20250121,142200,610472970,6270,6260,6270,6250,952
20250121,142100,604521630,6270,6270,6270,6270,0
20250121,142000,604521630,6270,6270,6270,6270,0
20250121,141900,604521630,6270,6270,6270,6270,202
20250121,141800,603255090,6290,6280,6290,6280,120
20250121,141700,602500870,6270,6270,6270,6270,0
20250121,141600,602500870,6270,6270,6270,6270,9
20250121,141500,602444440,6280,6280,6280,6280,1
20250121,141400,602438160,6270,6270,6270,6270,0
20250121,141300,602438160,6270,6270,6270,6270,0
20250121,141200,602438160,6270,6270,6270,6270,22
20250121,141100,602300220,6270,6270,6270,6270,20
20250121,141000,602174820,6270,6270,6270,6270,0
20250121,140900,602174820,6270,6270,6270,6260,39
20250121,140800,601930490,6280,6280,6280,6280,40
20250121,140700,601679290,6280,6280,6280,6280,1
20250121,140600,601673010,6280,6270,6280,6260,1101
20250121,140500,594780460,6270,6270,6270,6270,0
20250121,140400,594780460,6270,6270,6270,6270,43
20250121,140300,594510850,6270,6270,6270,6270,0
20250121,140200,594510850,6270,6280,6280,6270,1000
20250121,140100,588236150,6290,6290,6290,6290,1
20250121,140000,588229860,6300,6300,6300,6300,2
20250121,135900,588217260,6280,6280,6280,6280,108
20250121,135800,587539020,6290,6290,6290,6290,0
20250121,135700,587539020,6290,6290,6290,6290,0
20250121,135600,587539020,6290,6290,6290,6290,11
20250121,135500,587469830,6290,6290,6290,6290,5
20250121,135400,587438380,6290,6290,6290,6290,0
20250121,135300,587438380,6290,6290,6290,6290,0
20250121,135200,587438380,6290,6290,6290,6290,0
20250121,135100,587438380,6290,6290,6290,6290,200
20250121,135000,586180380,6290,6290,6290,6290,0
20250121,134900,586180380,6290,6290,6290,6290,0
20250121,134800,586180380,6290,6290,6290,6290,0
20250121,134700,586180380,6290,6290,6290,6290,1
20250121,134600,586174090,6280,6280,6280,6280,0
20250121,134500,586174090,6280,6280,6280,6280,20
20250121,134400,586048490,6290,6290,6290,6290,2
20250121,134300,586035910,6270,6270,6270,6270,0
20250121,134200,586035910,6270,6270,6270,6270,0
20250121,134100,586035910,6270,6270,6270,6270,0
20250121,134000,586035910,6270,6270,6270,6270,20
20250121,133900,585910510,6260,6260,6270,6260,141
20250121,133800,585027840,6260,6270,6270,6260,80
20250121,133700,584527030,6260,6260,6260,6260,0
20250121,133600,584527030,6260,6270,6270,6260,3
20250121,133500,584508230,6280,6290,6290,6280,3
20250121,133400,584489380,6290,6290,6290,6290,80
20250121,133300,583986180,6290,6290,6290,6290,0
20250121,133200,583986180,6290,6290,6290,6290,1
20250121,133100,583979890,6260,6270,6270,6260,2
20250121,133000,583967360,6260,6270,6270,6260,131
20250121,132900,583147290,6280,6280,6280,6270,115
20250121,132800,582426140,6270,6270,6270,6270,0
20250121,132700,582426140,6270,6280,6280,6270,27
20250121,132600,582256620,6290,6280,6290,6260,1502
20250121,132500,572848940,6280,6280,6280,6280,7
20250121,132400,572804980,6290,6290,6290,6290,1
20250121,132300,572798690,6300,6290,6300,6270,14
20250121,132200,572710770,6270,6290,6290,6270,2000
20250121,132100,560154900,6280,6280,6280,6280,1
20250121,132000,560148620,6320,6320,6320,6320,0
20250121,131900,560148620,6320,6320,6320,6320,0
20250121,131800,560148620,6320,6320,6320,6320,0
20250121,131700,560148620,6320,6300,6320,6300,145
20250121,131600,559232920,6300,6300,6300,6300,0
20250121,131500,559232920,6300,6300,6300,6300,10
20250121,131400,559169920,6320,6320,6320,6320,6
20250121,131300,559132000,6320,6320,6320,6320,0
20250121,131200,559132000,6320,6320,6320,6320,30
20250121,131100,558942400,6320,6300,6320,6280,26
20250121,131000,558778270,6300,6300,6300,6300,100
20250121,130900,558148270,6290,6290,6290,6290,776
20250121,130800,553267230,6290,6290,6290,6290,43
20250121,130700,552996760,6290,6300,6300,6290,373
20250121,130600,550647380,6330,6300,6330,6300,201
20250121,130500,549381050,6300,6300,6300,6300,0
20250121,130400,549381050,6300,6310,6310,6300,166
20250121,130300,548334950,6320,6320,6320,6320,0
20250121,130200,548334950,6320,6320,6320,6320,1
20250121,130100,548328630,6310,6310,6310,6310,24
20250121,130000,548177190,6310,6310,6310,6310,0
20250121,125900,548177190,6310,6320,6320,6310,332
20250121,125800,546081770,6340,6340,6340,6340,0
20250121,125700,546081770,6340,6340,6340,6340,0
20250121,125600,546081770,6340,6340,6340,6340,1
20250121,125500,546075430,6310,6320,6320,6310,500
20250121,125400,542919780,6330,6330,6330,6330,200
20250121,125300,541653780,6330,6330,6330,6330,0
20250121,125200,541653780,6330,6330,6330,6330,0
20250121,125100,541653780,6330,6330,6330,6330,9
20250121,125000,541596810,6340,6330,6340,6330,6
20250121,124900,541558790,6340,6330,6340,6330,13
20250121,124800,541476380,6340,6340,6340,6340,0
20250121,124700,541476380,6340,6340,6340,6340,3
20250121,124600,541457360,6330,6330,6340,6330,32
20250121,124500,541254780,6330,6330,6330,6330,23
20250121,124400,541109190,6330,6330,6330,6330,6
20250121,124300,541071210,6310,6340,6340,6310,798
20250121,124200,536032510,6330,6330,6330,6330,11
20250121,124100,535962880,6320,6330,6340,6320,553
20250121,124000,532467840,6330,6330,6330,6330,1
20250121,123900,532461510,6330,6330,6330,6330,363
20250121,123800,530163720,6330,6340,6340,6330,49
20250121,123700,529853450,6340,6340,6340,6340,2
20250121,123600,529840770,6340,6330,6340,6330,51
20250121,123500,529517930,6340,6340,6340,6340,0
20250121,123400,529517930,6340,6340,6340,6340,1
20250121,123300,529511590,6330,6330,6340,6330,324
20250121,123200,527460660,6320,6330,6330,6320,60
20250121,123100,527081360,6330,6330,6330,6330,200
20250121,123000,525815360,6330,6330,6330,6330,430
20250121,122900,523093460,6340,6340,6340,6340,0
20250121,122800,523093460,6340,6340,6340,6340,1
20250121,122700,523087120,6340,6330,6340,6330,11
20250121,122600,523017480,6330,6330,6330,6330,1274
20250121,122500,514953060,6320,6320,6320,6320,0
20250121,122400,514953060,6320,6320,6320,6320,100
20250121,122300,514321060,6320,6320,6320,6320,91
20250121,122200,513745940,6310,6310,6320,6310,207
20250121,122100,512438620,6330,6330,6330,6330,0
20250121,122000,512438620,6330,6330,6330,6330,0
20250121,121900,512438620,6330,6330,6330,6330,0
20250121,121800,512438620,6330,6330,6330,6330,0
20250121,121700,512438620,6330,6330,6330,6330,0
20250121,121600,512438620,6330,6310,6330,6310,600
20250121,121500,508647320,6310,6300,6310,6300,111
20250121,121400,507946930,6300,6300,6300,6300,1
20250121,121300,507940630,6330,6300,6330,6300,180
20250121,121200,506806540,6300,6300,6300,6300,102
20250121,121100,506163940,6300,6300,6300,6300,4
20250121,121000,506138740,6300,6270,6300,6270,1801
20250121,120900,494799000,6260,6260,6260,6260,0
20250121,120800,494799000,6260,6260,6260,6260,0
20250121,120700,494799000,6260,6270,6270,6260,60
20250121,120600,494423370,6260,6260,6260,6260,2
20250121,120500,494410850,6270,6270,6270,6270,900
20250121,120400,488767850,6270,6270,6270,6270,0
20250121,120300,488767850,6270,6270,6270,6270,3
20250121,120200,488749040,6270,6260,6270,6250,87
20250121,120100,488204560,6260,6250,6260,6250,81
20250121,120000,487697510,6250,6270,6270,6250,304
20250121,115900,485797110,6270,6250,6270,6240,232
20250121,115800,484346720,6240,6250,6250,6240,2
20250121,115700,484334230,6250,6250,6250,6250,0
20250121,115600,484334230,6250,6250,6250,6250,2
20250121,115500,484321730,6250,6250,6250,6250,0
20250121,115400,484321730,6250,6250,6250,6250,63
20250121,115300,483927980,6270,6270,6270,6270,0
20250121,115200,483927980,6270,6270,6270,6270,131
20250121,115100,483106610,6270,6260,6270,6250,455
20250121,115000,480262670,6280,6280,6280,6280,0
20250121,114900,480262670,6280,6280,6280,6260,156
20250121,114800,479285890,6280,6280,6280,6280,0
20250121,114700,479285890,6280,6290,6290,6280,2
20250121,114600,479273320,6270,6270,6270,6270,5
20250121,114500,479241970,6290,6280,6290,6280,4
20250121,114400,479216840,6290,6270,6290,6270,402
20250121,114300,476690250,6280,6260,6280,6260,623
20250121,114200,472784010,6260,6260,6260,6260,198
20250121,114100,471544530,6260,6240,6260,6240,725
20250121,114000,467020370,6240,6240,6240,6240,1
20250121,113900,467014130,6240,6240,6240,6240,1
20250121,113800,467007890,6220,6230,6230,6220,780
20250121,113700,462153210,6240,6240,6240,6240,24
20250121,113600,462003450,6230,6240,6240,6230,752
20250121,113500,457318160,6240,6240,6240,6230,918
20250121,113400,451596850,6220,6230,6240,6220,170
20250121,113300,450537720,6220,6220,6220,6220,73
20250121,113200,450083660,6210,6230,6230,6210,219
20250121,113100,448721890,6230,6230,6230,6230,50
20250121,113000,448410390,6230,6230,6230,6230,149
20250121,112900,447482120,6230,6230,6230,6230,161
20250121,112800,446479090,6230,6230,6230,6230,1
20250121,112700,446472860,6220,6220,6220,6220,0
20250121,112600,446472860,6220,6220,6220,6220,53
20250121,112500,446143200,6210,6220,6220,6210,101
20250121,112400,445514990,6210,6210,6210,6210,60
20250121,112300,445142390,6220,6220,6220,6220,24
20250121,112200,444993110,6220,6220,6220,6220,4
20250121,112100,444968230,6220,6210,6220,6210,139
20250121,112000,444104260,6220,6220,6220,6220,2
20250121,111900,444091820,6220,6220,6220,6220,61
20250121,111800,443712400,6210,6210,6210,6210,205
20250121,111700,442439350,6210,6210,6210,6210,26
20250121,111600,442277890,6210,6210,6210,6200,301
20250121,111500,440408690,6210,6200,6210,6200,98
20250121,111400,439801030,6200,6200,6200,6200,146
20250121,111300,438895830,6200,6200,6200,6200,33
20250121,111200,438691230,6200,6190,6200,6190,269
20250121,111100,437026100,6200,6200,6200,6200,2009
20250121,111000,424570300,6210,6210,6210,6210,195
20250121,110900,423359350,6210,6210,6210,6200,723
20250121,110800,418871840,6210,6210,6210,6210,3
20250121,110700,418853210,6210,6230,6230,6210,170
20250121,110600,417797010,6230,6210,6230,6210,105
20250121,110500,417144940,6200,6200,6200,6200,453
20250121,110400,414336340,6200,6200,6200,6200,67
20250121,110300,413920940,6200,6200,6200,6200,113
20250121,110200,413220340,6200,6200,6210,6200,104
20250121,110100,412575530,6200,6210,6210,6200,1077
20250121,110000,405898060,6230,6210,6230,6200,422
20250121,105900,403280400,6240,6230,6250,6210,2357
20250121,105800,388628870,6240,6240,6240,6240,115
20250121,105700,387911270,6230,6240,6240,6230,323
20250121,105600,385898650,6220,6220,6220,6220,30
20250121,105500,385712050,6220,6240,6240,6220,233
20250121,105400,384261290,6240,6240,6240,6240,65
20250121,105300,383855690,6250,6250,6250,6230,845
20250121,105200,378581020,6250,6250,6250,6250,103
20250121,105100,377937270,6250,6240,6250,6240,289
20250121,105000,376133410,6240,6240,6240,6240,111
20250121,104900,375440770,6240,6240,6240,6240,107
20250121,104800,374773090,6230,6230,6230,6230,0
20250121,104700,374773090,6230,6240,6240,6230,577
20250121,104600,371176630,6240,6260,6260,6240,862
20250121,104500,365793400,6270,6270,6270,6270,0
20250121,104400,365793400,6270,6270,6270,6270,179
20250121,104300,364671070,6280,6280,6280,6280,5
20250121,104200,364639670,6280,6280,6280,6280,0
20250121,104100,364639670,6280,6280,6280,6280,1
20250121,104000,364633390,6250,6250,6250,6250,41
20250121,103900,364377140,6250,6250,6250,6240,913
20250121,103800,358670980,6240,6230,6240,6230,432
20250121,103700,355978150,6230,6260,6270,6230,3758
20250121,103600,332485320,6270,6290,6290,6270,1316
20250121,103500,324228770,6300,6300,6300,6300,1
20250121,103400,324222470,6300,6300,6300,6300,1
20250121,103300,324216170,6290,6300,6300,6290,594
20250121,103200,320477480,6320,6320,6320,6320,20
20250121,103100,320351080,6320,6320,6320,6320,0
20250121,103000,320351080,6320,6300,6320,6300,117
20250121,102900,319613960,6320,6320,6320,6320,1
20250121,102800,319607640,6290,6290,6290,6290,154
20250121,102700,318638980,6290,6320,6320,6290,847
20250121,102600,313311320,6280,6280,6280,6280,410
20250121,102500,310736520,6280,6290,6290,6280,500
20250121,102400,307595420,6290,6320,6320,6290,1012
20250121,102300,301229610,6290,6290,6290,6290,0
20250121,102200,301229610,6290,6290,6290,6290,103
20250121,102100,300581740,6280,6290,6290,6280,2489
20250121,102000,284941390,6290,6290,6290,6290,0
20250121,101900,284941390,6290,6290,6290,6290,100
20250121,101800,284312390,6290,6330,6330,6290,657
20250121,101700,280176690,6330,6310,6330,6310,2405
20250121,101600,265001040,6290,6290,6290,6290,119
20250121,101500,264252530,6290,6290,6290,6290,40
20250121,101400,264000930,6290,6320,6320,6290,865
20250121,101300,258549830,6320,6320,6320,6320,0
20250121,101200,258549830,6320,6330,6330,6310,705
20250121,101100,254093560,6330,6330,6330,6330,236
20250121,101000,252599680,6330,6340,6340,6330,24
20250121,100900,252447740,6340,6360,6360,6340,207
20250121,100800,251135330,6360,6360,6360,6360,15
20250121,100700,251039930,6360,6380,6380,6360,42
20250121,100600,250772770,6330,6340,6340,6330,450
20250121,100500,247922770,6330,6330,6330,6330,0
20250121,100400,247922770,6330,6330,6330,6330,0
20250121,100300,247922770,6330,6340,6340,6330,1031
20250121,100200,241386240,6340,6340,6340,6340,221
20250121,100100,239985100,6340,6350,6350,6340,551
20250121,100000,236491250,6350,6350,6350,6350,301
20250121,095900,234579900,6350,6350,6360,6350,346
20250121,095800,232381700,6350,6380,6380,6350,550
20250121,095700,228879570,6390,6390,6390,6390,100
20250121,095600,228240570,6390,6380,6390,6380,59
20250121,095500,227864140,6370,6370,6370,6370,40
20250121,095400,227609340,6370,6380,6380,6370,32
20250121,095300,227405490,6360,6360,6360,6360,635
20250121,095200,223366890,6370,6370,6370,6370,477
20250121,095100,220328400,6400,6390,6400,6380,275
20250121,095000,218572690,6400,6410,6410,6400,690
20250121,094900,214154810,6410,6420,6420,6410,359
20250121,094800,211851520,6420,6430,6430,6420,52
20250121,094700,211517570,6430,6430,6430,6410,71
20250121,094600,211062060,6410,6430,6440,6410,901
20250121,094500,205271900,6430,6430,6430,6430,56
20250121,094400,204911820,6440,6430,6440,6430,784
20250121,094300,199864160,6430,6430,6430,6430,2
20250121,094200,199851300,6430,6430,6430,6430,0
20250121,094100,199851300,6430,6390,6430,6390,261
20250121,094000,198178750,6400,6390,6400,6390,1309
20250121,093900,189801450,6400,6340,6400,6340,596
20250121,093800,186007120,6340,6340,6340,6340,270
20250121,093700,184295320,6340,6410,6410,6340,4791
20250121,093600,153699330,6410,6420,6420,6400,1210
20250121,093500,145944530,6420,6420,6420,6420,121
20250121,093400,145167710,6430,6430,6430,6420,27
20250121,093300,144994110,6440,6430,6440,6430,55
20250121,093200,144640270,6430,6400,6430,6400,222
20250121,093100,143215910,6400,6420,6420,6400,96
20250121,093000,142600210,6410,6410,6420,6400,149
20250121,092900,141646110,6410,6420,6420,6410,981
20250121,092800,135356820,6420,6420,6420,6420,231
20250121,092700,133873800,6420,6420,6420,6420,633
20250121,092600,129809940,6420,6420,6450,6420,281
20250121,092500,128004690,6420,6420,6450,6420,970
20250121,092400,121753380,6430,6450,6450,6430,1327
20250121,092300,113208870,6440,6450,6450,6440,151
20250121,092200,112235420,6450,6450,6450,6450,2
20250121,092100,112222520,6450,6460,6460,6450,10
20250121,092000,112158010,6460,6460,6460,6460,139
20250121,091900,111260070,6460,6460,6460,6460,6
20250121,091800,111221310,6430,6430,6430,6430,0
20250121,091700,111221310,6430,6440,6440,6430,2
20250121,091600,111208440,6450,6440,6470,6440,52
20250121,091500,110872160,6420,6450,6450,6420,1784
20250121,091400,99391430,6450,6450,6450,6450,30
20250121,091300,99197930,6440,6490,6490,6440,1283
20250121,091200,90901360,6490,6500,6500,6490,1280
20250121,091100,82591730,6500,6510,6510,6500,423
20250121,091000,79840570,6510,6510,6510,6510,319
20250121,090900,77763880,6510,6510,6510,6510,4
20250121,090800,77737840,6510,6530,6530,6500,790
20250121,090700,72599700,6530,6510,6530,6510,52
20250121,090600,72260180,6530,6520,6530,6520,34
20250121,090500,72038250,6530,6500,6540,6480,980
20250121,090400,65641800,6450,6520,6530,6450,1209
20250121,090300,57782000,6530,6510,6530,6510,114
20250121,090200,57037820,6540,6520,6540,6510,178
20250121,090100,55876960,6530,6550,6550,6530,1065
20250121,090000,48911290,6530,6560,6560,6530,7429