KissMeData/417970/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,213600,1035981420,11410,11410,11410,11410,1130
20250121,213500,1035981420,11410,11410,11410,11410,0
20250121,213400,1035981420,11410,11410,11410,11410,0
20250121,213300,1035981420,11410,11410,11410,11410,0
20250121,213200,1035981420,11410,11410,11410,11410,0
20250121,213100,1035981420,11410,11410,11410,11410,0
20250121,213000,1035981420,11410,11410,11410,11410,0
20250121,212900,1035981420,11410,11410,11410,11410,0
20250121,212800,1035981420,11410,11410,11410,11410,0
20250121,212700,1035981420,11410,11410,11410,11410,0
20250121,212600,1035981420,11410,11410,11410,11410,0
20250121,212500,1035981420,11410,11410,11410,11410,0
20250121,212400,1035981420,11410,11410,11410,11410,0
20250121,212300,1035981420,11410,11410,11410,11410,0
20250121,212200,1035981420,11410,11410,11410,11410,0
20250121,212100,1035981420,11410,11410,11410,11410,0
20250121,212000,1035981420,11410,11410,11410,11410,0
20250121,211900,1035981420,11410,11410,11410,11410,0
20250121,211800,1035981420,11410,11410,11410,11410,0
20250121,211700,1035981420,11410,11410,11410,11410,0
20250121,211600,1035981420,11410,11410,11410,11410,0
20250121,211500,1035981420,11410,11410,11410,11410,0
20250121,211400,1035981420,11410,11410,11410,11410,0
20250121,211300,1035981420,11410,11410,11410,11410,0
20250121,211200,1035981420,11410,11410,11410,11410,0
20250121,211100,1035981420,11410,11410,11410,11410,0
20250121,211000,1035981420,11410,11410,11410,11410,0
20250121,210900,1035981420,11410,11410,11410,11410,0
20250121,210800,1035981420,11410,11410,11410,11410,0
20250121,210700,1035981420,11410,11410,11410,11410,0
20250121,210600,1035981420,11410,11410,11410,11410,1130
20250121,210500,1035981420,11410,11410,11410,11410,0
20250121,210400,1035981420,11410,11410,11410,11410,0
20250121,210300,1035981420,11410,11410,11410,11410,0
20250121,210200,1035981420,11410,11410,11410,11410,0
20250121,210100,1035981420,11410,11410,11410,11410,0
20250121,210000,1035981420,11410,11410,11410,11410,0
20250121,205900,1035981420,11410,11410,11410,11410,0
20250121,205800,1035981420,11410,11410,11410,11410,0
20250121,205700,1035981420,11410,11410,11410,11410,0
20250121,205600,1035981420,11410,11410,11410,11410,0
20250121,205500,1035981420,11410,11410,11410,11410,0
20250121,205400,1035981420,11410,11410,11410,11410,0
20250121,205300,1035981420,11410,11410,11410,11410,0
20250121,205200,1035981420,11410,11410,11410,11410,0
20250121,205100,1035981420,11410,11410,11410,11410,0
20250121,205000,1035981420,11410,11410,11410,11410,0
20250121,204900,1035981420,11410,11410,11410,11410,0
20250121,204800,1035981420,11410,11410,11410,11410,0
20250121,204700,1035981420,11410,11410,11410,11410,0
20250121,204600,1035981420,11410,11410,11410,11410,0
20250121,204500,1035981420,11410,11410,11410,11410,0
20250121,204400,1035981420,11410,11410,11410,11410,0
20250121,204300,1035981420,11410,11410,11410,11410,0
20250121,204200,1035981420,11410,11410,11410,11410,0
20250121,204100,1035981420,11410,11410,11410,11410,0
20250121,204000,1035981420,11410,11410,11410,11410,0
20250121,203900,1035981420,11410,11410,11410,11410,0
20250121,203800,1035981420,11410,11410,11410,11410,0
20250121,203700,1035981420,11410,11410,11410,11410,0
20250121,203600,1035981420,11410,11410,11410,11410,1130
20250121,203500,1035981420,11410,11410,11410,11410,0
20250121,203400,1035981420,11410,11410,11410,11410,0
20250121,203300,1035981420,11410,11410,11410,11410,0
20250121,203200,1035981420,11410,11410,11410,11410,0
20250121,203100,1035981420,11410,11410,11410,11410,0
20250121,203000,1035981420,11410,11410,11410,11410,0
20250121,202900,1035981420,11410,11410,11410,11410,0
20250121,202800,1035981420,11410,11410,11410,11410,0
20250121,202700,1035981420,11410,11410,11410,11410,0
20250121,202600,1035981420,11410,11410,11410,11410,0
20250121,202500,1035981420,11410,11410,11410,11410,0
20250121,202400,1035981420,11410,11410,11410,11410,0
20250121,202300,1035981420,11410,11410,11410,11410,0
20250121,202200,1035981420,11410,11410,11410,11410,0
20250121,202100,1035981420,11410,11410,11410,11410,0
20250121,202000,1035981420,11410,11410,11410,11410,0
20250121,201900,1035981420,11410,11410,11410,11410,0
20250121,201800,1035981420,11410,11410,11410,11410,0
20250121,201700,1035981420,11410,11410,11410,11410,0
20250121,201600,1035981420,11410,11410,11410,11410,0
20250121,201500,1035981420,11410,11410,11410,11410,0
20250121,201400,1035981420,11410,11410,11410,11410,0
20250121,201300,1035981420,11410,11410,11410,11410,0
20250121,201200,1035981420,11410,11410,11410,11410,0
20250121,201100,1035981420,11410,11410,11410,11410,0
20250121,201000,1035981420,11410,11410,11410,11410,0
20250121,200900,1035981420,11410,11410,11410,11410,0
20250121,200800,1035981420,11410,11410,11410,11410,0
20250121,200700,1035981420,11410,11410,11410,11410,0
20250121,200600,1035981420,11410,11410,11410,11410,1130
20250121,200500,1035981420,11410,11410,11410,11410,0
20250121,200400,1035981420,11410,11410,11410,11410,0
20250121,200300,1035981420,11410,11410,11410,11410,0
20250121,200200,1035981420,11410,11410,11410,11410,0
20250121,200100,1035981420,11410,11410,11410,11410,0
20250121,200000,1035981420,11410,11410,11410,11410,0
20250121,195900,1035981420,11410,11410,11410,11410,0
20250121,195800,1035981420,11410,11410,11410,11410,0
20250121,195700,1035981420,11410,11410,11410,11410,0
20250121,195600,1035981420,11410,11410,11410,11410,0
20250121,195500,1035981420,11410,11410,11410,11410,0
20250121,195400,1035981420,11410,11410,11410,11410,0
20250121,195300,1035981420,11410,11410,11410,11410,0
20250121,195200,1035981420,11410,11410,11410,11410,0
20250121,195100,1035981420,11410,11410,11410,11410,0
20250121,195000,1035981420,11410,11410,11410,11410,0
20250121,194900,1035981420,11410,11410,11410,11410,0
20250121,194800,1035981420,11410,11410,11410,11410,0
20250121,194700,1035981420,11410,11410,11410,11410,0
20250121,194600,1035981420,11410,11410,11410,11410,0
20250121,194500,1035981420,11410,11410,11410,11410,0
20250121,194400,1035981420,11410,11410,11410,11410,0
20250121,194300,1035981420,11410,11410,11410,11410,0
20250121,194200,1035981420,11410,11410,11410,11410,0
20250121,194100,1035981420,11410,11410,11410,11410,0
20250121,194000,1035981420,11410,11410,11410,11410,0
20250121,193900,1035981420,11410,11410,11410,11410,0
20250121,193800,1035981420,11410,11410,11410,11410,0
20250121,193700,1035981420,11410,11410,11410,11410,0
20250121,193600,1035981420,11410,11410,11410,11410,1130
20250121,193500,1035981420,11410,11410,11410,11410,0
20250121,193400,1035981420,11410,11410,11410,11410,0
20250121,193300,1035981420,11410,11410,11410,11410,0
20250121,193200,1035981420,11410,11410,11410,11410,0
20250121,193100,1035981420,11410,11410,11410,11410,0
20250121,193000,1035981420,11410,11410,11410,11410,0
20250121,192900,1035981420,11410,11410,11410,11410,0
20250121,192800,1035981420,11410,11410,11410,11410,0
20250121,192700,1035981420,11410,11410,11410,11410,0
20250121,192600,1035981420,11410,11410,11410,11410,0
20250121,192500,1035981420,11410,11410,11410,11410,0
20250121,192400,1035981420,11410,11410,11410,11410,0
20250121,192300,1035981420,11410,11410,11410,11410,0
20250121,192200,1035981420,11410,11410,11410,11410,0
20250121,192100,1035981420,11410,11410,11410,11410,0
20250121,192000,1035981420,11410,11410,11410,11410,0
20250121,191900,1035981420,11410,11410,11410,11410,0
20250121,191800,1035981420,11410,11410,11410,11410,0
20250121,191700,1035981420,11410,11410,11410,11410,0
20250121,191600,1035981420,11410,11410,11410,11410,0
20250121,191500,1035981420,11410,11410,11410,11410,0
20250121,191400,1035981420,11410,11410,11410,11410,0
20250121,191300,1035981420,11410,11410,11410,11410,0
20250121,191200,1035981420,11410,11410,11410,11410,0
20250121,191100,1035981420,11410,11410,11410,11410,0
20250121,191000,1035981420,11410,11410,11410,11410,0
20250121,190900,1035981420,11410,11410,11410,11410,0
20250121,190800,1035981420,11410,11410,11410,11410,0
20250121,190700,1035981420,11410,11410,11410,11410,0
20250121,190600,1035981420,11410,11410,11410,11410,1130
20250121,190500,1035981420,11410,11410,11410,11410,0
20250121,190400,1035981420,11410,11410,11410,11410,0
20250121,190300,1035981420,11410,11410,11410,11410,0
20250121,190200,1035981420,11410,11410,11410,11410,0
20250121,190100,1035981420,11410,11410,11410,11410,0
20250121,190000,1035981420,11410,11410,11410,11410,0
20250121,185900,1035981420,11410,11410,11410,11410,0
20250121,185800,1035981420,11410,11410,11410,11410,0
20250121,185700,1035981420,11410,11410,11410,11410,0
20250121,185600,1035981420,11410,11410,11410,11410,0
20250121,185500,1035981420,11410,11410,11410,11410,0
20250121,185400,1035981420,11410,11410,11410,11410,0
20250121,185300,1035981420,11410,11410,11410,11410,0
20250121,185200,1035981420,11410,11410,11410,11410,0
20250121,185100,1035981420,11410,11410,11410,11410,0
20250121,185000,1035981420,11410,11410,11410,11410,0
20250121,184900,1035981420,11410,11410,11410,11410,0
20250121,184800,1035981420,11410,11410,11410,11410,0
20250121,184700,1035981420,11410,11410,11410,11410,0
20250121,184600,1035981420,11410,11410,11410,11410,0
20250121,184500,1035981420,11410,11410,11410,11410,0
20250121,184400,1035981420,11410,11410,11410,11410,0
20250121,184300,1035981420,11410,11410,11410,11410,0
20250121,184200,1035981420,11410,11410,11410,11410,0
20250121,184100,1035981420,11410,11410,11410,11410,0
20250121,184000,1035981420,11410,11410,11410,11410,0
20250121,183900,1035981420,11410,11410,11410,11410,0
20250121,183800,1035981420,11410,11410,11410,11410,0
20250121,183700,1035981420,11410,11410,11410,11410,0
20250121,183600,1035981420,11410,11410,11410,11410,1130
20250121,183500,1035981420,11410,11410,11410,11410,0
20250121,183400,1035981420,11410,11410,11410,11410,0
20250121,183300,1035981420,11410,11410,11410,11410,0
20250121,183200,1035981420,11410,11410,11410,11410,0
20250121,183100,1035981420,11410,11410,11410,11410,0
20250121,183000,1035981420,11410,11410,11410,11410,0
20250121,182900,1035981420,11410,11410,11410,11410,0
20250121,182800,1035981420,11410,11410,11410,11410,0
20250121,182700,1035981420,11410,11410,11410,11410,0
20250121,182600,1035981420,11410,11410,11410,11410,0
20250121,182500,1035981420,11410,11410,11410,11410,0
20250121,182400,1035981420,11410,11410,11410,11410,0
20250121,182300,1035981420,11410,11410,11410,11410,0
20250121,182200,1035981420,11410,11410,11410,11410,0
20250121,182100,1035981420,11410,11410,11410,11410,0
20250121,182000,1035981420,11410,11410,11410,11410,0
20250121,181900,1035981420,11410,11410,11410,11410,0
20250121,181800,1035981420,11410,11410,11410,11410,0
20250121,181700,1035981420,11410,11410,11410,11410,0
20250121,181600,1035981420,11410,11410,11410,11410,0
20250121,181500,1035981420,11410,11410,11410,11410,0
20250121,181400,1035981420,11410,11410,11410,11410,0
20250121,181300,1035981420,11410,11410,11410,11410,0
20250121,181200,1035981420,11410,11410,11410,11410,0
20250121,181100,1035981420,11410,11410,11410,11410,0
20250121,181000,1035981420,11410,11410,11410,11410,0
20250121,180900,1035981420,11410,11410,11410,11410,0
20250121,180800,1035981420,11410,11410,11410,11410,0
20250121,180700,1035981420,11410,11410,11410,11410,0
20250121,180600,1035981420,11410,11410,11410,11410,1130
20250121,180500,1035981420,11410,11410,11410,11410,0
20250121,180400,1035981420,11410,11410,11410,11410,0
20250121,180300,1035981420,11410,11410,11410,11410,0
20250121,180200,1035981420,11410,11410,11410,11410,0
20250121,180100,1035981420,11410,11410,11410,11410,0
20250121,180000,1035981420,11410,11410,11410,11410,0
20250121,175900,1035981420,11410,11410,11410,11410,0
20250121,175800,1035981420,11410,11410,11410,11410,0
20250121,175700,1035981420,11410,11410,11410,11410,0
20250121,175600,1035981420,11410,11410,11410,11410,0
20250121,175500,1035981420,11410,11410,11410,11410,0
20250121,175400,1035981420,11410,11410,11410,11410,0
20250121,175300,1035981420,11410,11410,11410,11410,0
20250121,175200,1035981420,11410,11410,11410,11410,0
20250121,175100,1035981420,11410,11410,11410,11410,0
20250121,175000,1035981420,11410,11410,11410,11410,0
20250121,174900,1035981420,11410,11410,11410,11410,0
20250121,174800,1035981420,11410,11410,11410,11410,0
20250121,174700,1035981420,11410,11410,11410,11410,0
20250121,174600,1035981420,11410,11410,11410,11410,0
20250121,174500,1035981420,11410,11410,11410,11410,0
20250121,174400,1035981420,11410,11410,11410,11410,0
20250121,174300,1035981420,11410,11410,11410,11410,0
20250121,174200,1035981420,11410,11410,11410,11410,0
20250121,174100,1035981420,11410,11410,11410,11410,0
20250121,174000,1035981420,11410,11410,11410,11410,0
20250121,173900,1035981420,11410,11410,11410,11410,0
20250121,173800,1035981420,11410,11410,11410,11410,0
20250121,173700,1035981420,11410,11410,11410,11410,0
20250121,173600,1035981420,11410,11410,11410,11410,1130
20250121,173500,1035981420,11410,11410,11410,11410,0
20250121,173400,1035981420,11410,11410,11410,11410,0
20250121,173300,1035981420,11410,11410,11410,11410,0
20250121,173200,1035981420,11410,11410,11410,11410,0
20250121,173100,1035981420,11410,11410,11410,11410,0
20250121,173000,1035981420,11410,11410,11410,11410,0
20250121,172900,1035981420,11410,11410,11410,11410,0
20250121,172800,1035981420,11410,11410,11410,11410,0
20250121,172700,1035981420,11410,11410,11410,11410,0
20250121,172600,1035981420,11410,11410,11410,11410,0
20250121,172500,1035981420,11410,11410,11410,11410,0
20250121,172400,1035981420,11410,11410,11410,11410,0
20250121,172300,1035981420,11410,11410,11410,11410,0
20250121,172200,1035981420,11410,11410,11410,11410,0
20250121,172100,1035981420,11410,11410,11410,11410,0
20250121,172000,1035981420,11410,11410,11410,11410,0
20250121,171900,1035981420,11410,11410,11410,11410,0
20250121,171800,1035981420,11410,11410,11410,11410,0
20250121,171700,1035981420,11410,11410,11410,11410,0
20250121,171600,1035981420,11410,11410,11410,11410,0
20250121,171500,1035981420,11410,11410,11410,11410,0
20250121,171400,1035981420,11410,11410,11410,11410,0
20250121,171300,1035981420,11410,11410,11410,11410,0
20250121,171200,1035981420,11410,11410,11410,11410,0
20250121,171100,1035981420,11410,11410,11410,11410,0
20250121,171000,1035981420,11410,11410,11410,11410,0
20250121,170900,1035981420,11410,11410,11410,11410,0
20250121,170800,1035981420,11410,11410,11410,11410,0
20250121,170700,1035981420,11410,11410,11410,11410,0
20250121,170600,1035981420,11410,11410,11410,11410,1130
20250121,170500,1035981420,11410,11410,11410,11410,0
20250121,170400,1035981420,11410,11410,11410,11410,0
20250121,170300,1035981420,11410,11410,11410,11410,0
20250121,170200,1035981420,11410,11410,11410,11410,0
20250121,170100,1035981420,11410,11410,11410,11410,0
20250121,170000,1035981420,11410,11410,11410,11410,0
20250121,165900,1035981420,11410,11410,11410,11410,0
20250121,165800,1035981420,11410,11410,11410,11410,0
20250121,165700,1035981420,11410,11410,11410,11410,0
20250121,165600,1035981420,11410,11410,11410,11410,0
20250121,165500,1035981420,11410,11410,11410,11410,0
20250121,165400,1035981420,11410,11410,11410,11410,0
20250121,165300,1035981420,11410,11410,11410,11410,0
20250121,165200,1035981420,11410,11410,11410,11410,0
20250121,165100,1035981420,11410,11410,11410,11410,0
20250121,165000,1035981420,11410,11410,11410,11410,0
20250121,164900,1035981420,11410,11410,11410,11410,0
20250121,164800,1035981420,11410,11410,11410,11410,0
20250121,164700,1035981420,11410,11410,11410,11410,0
20250121,164600,1035981420,11410,11410,11410,11410,0
20250121,164500,1035981420,11410,11410,11410,11410,0
20250121,164400,1035981420,11410,11410,11410,11410,0
20250121,164300,1035981420,11410,11410,11410,11410,0
20250121,164200,1035981420,11410,11410,11410,11410,0
20250121,164100,1035981420,11410,11410,11410,11410,0
20250121,164000,1035981420,11410,11410,11410,11410,0
20250121,163900,1035981420,11410,11410,11410,11410,0
20250121,163800,1035981420,11410,11410,11410,11410,0
20250121,163700,1035981420,11410,11410,11410,11410,0
20250121,163600,1035981420,11410,11410,11410,11410,1130
20250121,163500,1035981420,11410,11410,11410,11410,0
20250121,163400,1035981420,11410,11410,11410,11410,0
20250121,163300,1035981420,11410,11410,11410,11410,0
20250121,163200,1035981420,11410,11410,11410,11410,0
20250121,163100,1035981420,11410,11410,11410,11410,0
20250121,163000,1035981420,11410,11410,11410,11410,0
20250121,162900,1035981420,11410,11410,11410,11410,0
20250121,162800,1035981420,11410,11410,11410,11410,0
20250121,162700,1035981420,11410,11410,11410,11410,0
20250121,162600,1035981420,11410,11410,11410,11410,0
20250121,162500,1035981420,11410,11410,11410,11410,0
20250121,162400,1035981420,11410,11410,11410,11410,0
20250121,162300,1035981420,11410,11410,11410,11410,0
20250121,162200,1035981420,11410,11410,11410,11410,0
20250121,162100,1035981420,11410,11410,11410,11410,0
20250121,162000,1035981420,11410,11410,11410,11410,0
20250121,161900,1035981420,11410,11410,11410,11410,0
20250121,161800,1035981420,11410,11410,11410,11410,0
20250121,161700,1035981420,11410,11410,11410,11410,0
20250121,161600,1035981420,11410,11410,11410,11410,0
20250121,161500,1035981420,11410,11410,11410,11410,0
20250121,161400,1035981420,11410,11410,11410,11410,0
20250121,161300,1035981420,11410,11410,11410,11410,0
20250121,161200,1035981420,11410,11410,11410,11410,0
20250121,161100,1035981420,11410,11410,11410,11410,0
20250121,161000,1035981420,11410,11410,11410,11410,0
20250121,160900,1035981420,11410,11410,11410,11410,0
20250121,160800,1035981420,11410,11410,11410,11410,0
20250121,160700,1035981420,11410,11410,11410,11410,0
20250121,160600,1035981420,11410,11410,11410,11410,1130
20250121,160500,1035981420,11410,11410,11410,11410,0
20250121,160400,1035981420,11410,11410,11410,11410,0
20250121,160300,1035981420,11410,11410,11410,11410,0
20250121,160200,1035981420,11410,11410,11410,11410,0
20250121,160100,1035981420,11410,11410,11410,11410,0
20250121,160000,1035981420,11410,11410,11410,11410,0
20250121,155900,1035981420,11410,11410,11410,11410,0
20250121,155800,1035981420,11410,11410,11410,11410,0
20250121,155700,1035981420,11410,11410,11410,11410,0
20250121,155600,1035981420,11410,11410,11410,11410,0
20250121,155500,1035981420,11410,11410,11410,11410,0
20250121,155400,1035981420,11410,11410,11410,11410,0
20250121,155300,1035981420,11410,11410,11410,11410,0
20250121,155200,1035981420,11410,11410,11410,11410,0
20250121,155100,1035981420,11410,11410,11410,11410,0
20250121,155000,1035981420,11410,11410,11410,11410,0
20250121,154900,1035981420,11410,11410,11410,11410,0
20250121,154800,1035981420,11410,11410,11410,11410,0
20250121,154700,1035981420,11410,11410,11410,11410,0
20250121,154600,1035981420,11410,11410,11410,11410,0
20250121,154500,1035981420,11410,11410,11410,11410,0
20250121,154400,1035981420,11410,11410,11410,11410,0
20250121,154300,1035981420,11410,11410,11410,11410,0
20250121,154200,1035981420,11410,11410,11410,11410,0
20250121,154100,1035981420,11410,11410,11410,11410,0
20250121,154000,1035981420,11410,11410,11410,11410,0
20250121,153900,1035981420,11410,11410,11410,11410,0
20250121,153800,1035981420,11410,11410,11410,11410,0
20250121,153700,1035981420,11410,11410,11410,11410,0
20250121,153600,1035981420,11410,11410,11410,11410,1130
20250121,153500,1035981420,11410,11410,11410,11410,0
20250121,153400,1035981420,11410,11410,11410,11410,0
20250121,153300,1035981420,11410,11410,11410,11410,0
20250121,153200,1035981420,11410,11410,11410,11410,0
20250121,153100,1035981420,11410,11410,11410,11410,0
20250121,153000,1035981420,11410,11410,11410,11410,1130
20250121,152900,1023088120,11440,11440,11440,11440,0
20250121,152800,1023088120,11440,11440,11440,11440,0
20250121,152700,1023088120,11440,11440,11440,11440,0
20250121,152600,1023088120,11440,11440,11440,11440,0
20250121,152500,1023088120,11440,11440,11440,11440,0
20250121,152400,1023088120,11440,11440,11440,11440,0
20250121,152300,1023088120,11440,11440,11440,11440,0
20250121,152200,1023088120,11440,11440,11440,11440,0
20250121,152100,1023088120,11440,11440,11440,11440,0
20250121,152000,1023088120,11440,11440,11440,11440,0
20250121,151900,1023088120,11440,11430,11460,11410,321
20250121,151800,1019420480,11430,11440,11440,11430,83
20250121,151700,1018471070,11460,11450,11460,11450,21
20250121,151600,1018230600,11450,11450,11460,11450,41
20250121,151500,1017761140,11450,11450,11460,11450,3
20250121,151400,1017726780,11460,11460,11460,11460,4
20250121,151300,1017680940,11460,11460,11460,11460,1
20250121,151200,1017669480,11460,11440,11460,11440,452
20250121,151100,1012494870,11450,11440,11450,11440,51
20250121,151000,1011911420,11450,11450,11450,11450,19
20250121,150900,1011693870,11430,11430,11460,11430,61
20250121,150800,1010996610,11460,11440,11470,11440,112
20250121,150700,1009715180,11450,11400,11450,11390,318
20250121,150600,1006081300,11400,11400,11400,11400,372
20250121,150500,1001840500,11400,11400,11400,11400,1
20250121,150400,1001829100,11380,11380,11380,11380,13
20250121,150300,1001681160,11380,11380,11380,11380,0
20250121,150200,1001681160,11380,11380,11380,11380,11
20250121,150100,1001555980,11380,11400,11400,11380,484
20250121,150000,996044520,11400,11400,11400,11400,81
20250121,145900,995121120,11400,11420,11420,11400,539
20250121,145800,988974640,11420,11430,11430,11420,88
20250121,145700,987969250,11430,11430,11430,11430,0
20250121,145600,987969250,11430,11430,11430,11430,1
20250121,145500,987957820,11430,11410,11430,11410,32
20250121,145400,987592680,11440,11420,11440,11410,13
20250121,145300,987444210,11440,11450,11450,11440,2
20250121,145200,987421320,11420,11440,11460,11420,612
20250121,145100,980430840,11440,11440,11440,11440,0
20250121,145000,980430840,11440,11460,11460,11440,15
20250121,144900,980259220,11460,11460,11460,11460,5
20250121,144800,980201920,11460,11460,11460,11460,0
20250121,144700,980201920,11460,11460,11460,11460,0
20250121,144600,980201920,11460,11460,11460,11460,0
20250121,144500,980201920,11460,11460,11460,11460,7
20250121,144400,980121700,11470,11430,11470,11430,85
20250121,144300,979147950,11430,11470,11470,11430,47
20250121,144200,978610340,11480,11480,11480,11480,0
20250121,144100,978610340,11480,11490,11490,11480,4
20250121,144000,978564410,11490,11430,11490,11430,101
20250121,143900,977409920,11480,11480,11480,11480,150
20250121,143800,975687920,11490,11480,11490,11480,20
20250121,143700,975458220,11480,11480,11480,11480,0
20250121,143600,975458220,11480,11480,11480,11480,0
20250121,143500,975458220,11480,11480,11480,11480,59
20250121,143400,974780900,11480,11440,11480,11420,10
20250121,143300,974666540,11440,11440,11440,11440,5
20250121,143200,974609340,11430,11430,11430,11430,5
20250121,143100,974552190,11430,11430,11430,11430,0
20250121,143000,974552190,11430,11430,11430,11430,288
20250121,142900,971260350,11430,11430,11430,11430,1
20250121,142800,971248920,11430,11440,11440,11430,517
20250121,142700,965339310,11430,11430,11430,11430,41
20250121,142600,964870680,11430,11430,11430,11430,0
20250121,142500,964870680,11430,11450,11450,11430,804
20250121,142400,955664950,11450,11480,11480,11450,2363
20250121,142300,928572470,11490,11490,11490,11490,24
20250121,142200,928296710,11490,11490,11490,11490,40
20250121,142100,927837110,11490,11490,11490,11490,0
20250121,142000,927837110,11490,11490,11490,11490,0
20250121,141900,927837110,11490,11490,11490,11490,100
20250121,141800,926688110,11500,11500,11500,11500,0
20250121,141700,926688110,11500,11510,11510,11500,629
20250121,141600,919453750,11510,11510,11510,11510,76
20250121,141500,918578990,11510,11520,11520,11510,255
20250121,141400,915641940,11510,11510,11510,11510,50
20250121,141300,915066440,11520,11520,11520,11520,0
20250121,141200,915066440,11520,11520,11520,11520,714
20250121,141100,906841160,11520,11520,11520,11520,0
20250121,141000,906841160,11520,11520,11520,11520,0
20250121,140900,906841160,11520,11520,11520,11520,0
20250121,140800,906841160,11520,11520,11520,11520,150
20250121,140700,905113160,11520,11520,11520,11520,61
20250121,140600,904410440,11520,11520,11520,11520,0
20250121,140500,904410440,11520,11520,11520,11520,0
20250121,140400,904410440,11520,11520,11520,11520,0
20250121,140300,904410440,11520,11540,11540,11520,768
20250121,140200,895551990,11540,11540,11540,11540,79
20250121,140100,894640330,11540,11540,11540,11540,0
20250121,140000,894640330,11540,11540,11540,11540,0
20250121,135900,894640330,11540,11540,11540,11540,0
20250121,135800,894640330,11540,11540,11540,11540,0
20250121,135700,894640330,11540,11540,11540,11540,0
20250121,135600,894640330,11540,11530,11540,11530,160
20250121,135500,892795510,11530,11530,11530,11530,0
20250121,135400,892795510,11530,11510,11530,11510,373
20250121,135300,888502000,11510,11510,11510,11500,464
20250121,135200,883163030,11510,11510,11510,11510,0
20250121,135100,883163030,11510,11510,11510,11510,2
20250121,135000,883140010,11530,11530,11530,11530,0
20250121,134900,883140010,11530,11530,11530,11530,0
20250121,134800,883140010,11530,11530,11530,11530,550
20250121,134700,876798510,11530,11530,11530,11530,0
20250121,134600,876798510,11530,11530,11530,11530,1
20250121,134500,876786980,11540,11540,11540,11540,1
20250121,134400,876775440,11500,11500,11500,11500,0
20250121,134300,876775440,11500,11500,11500,11500,0
20250121,134200,876775440,11500,11500,11500,11500,0
20250121,134100,876775440,11500,11500,11500,11500,0
20250121,134000,876775440,11500,11560,11560,11500,92
20250121,133900,875717320,11560,11560,11560,11560,5
20250121,133800,875659520,11500,11500,11500,11500,0
20250121,133700,875659520,11500,11500,11500,11500,30
20250121,133600,875314520,11500,11500,11500,11500,0
20250121,133500,875314520,11500,11500,11500,11500,38
20250121,133400,874877520,11500,11500,11500,11500,2
20250121,133300,874854520,11500,11500,11500,11500,0
20250121,133200,874854520,11500,11520,11520,11500,526
20250121,133100,868802200,11530,11530,11530,11530,0
20250121,133000,868802200,11530,11570,11570,11530,593
20250121,132900,861959080,11570,11570,11570,11570,3
20250121,132800,861924370,11540,11540,11540,11540,0
20250121,132700,861924370,11540,11540,11540,11540,0
20250121,132600,861924370,11540,11540,11540,11540,4
20250121,132500,861878210,11540,11540,11540,11540,0
20250121,132400,861878210,11540,11540,11540,11540,0
20250121,132300,861878210,11540,11540,11540,11540,1
20250121,132200,861866670,11540,11540,11540,11540,300
20250121,132100,858404670,11540,11540,11540,11540,0
20250121,132000,858404670,11540,11550,11550,11540,400
20250121,131900,853784800,11550,11550,11550,11550,0
20250121,131800,853784800,11550,11550,11550,11550,0
20250121,131700,853784800,11550,11550,11550,11550,0
20250121,131600,853784800,11550,11550,11550,11550,134
20250121,131500,852237100,11550,11550,11550,11550,0
20250121,131400,852237100,11550,11550,11550,11550,0
20250121,131300,852237100,11550,11550,11550,11550,200
20250121,131200,849927100,11550,11550,11550,11550,93
20250121,131100,848852950,11560,11570,11570,11560,356
20250121,131000,844735760,11580,11580,11580,11580,0
20250121,130900,844735760,11580,11590,11590,11580,411
20250121,130800,839974640,11590,11590,11590,11590,104
20250121,130700,838769280,11600,11600,11600,11600,100
20250121,130600,837609280,11620,11620,11620,11620,0
20250121,130500,837609280,11620,11620,11620,11620,3
20250121,130400,837574420,11610,11610,11610,11610,0
20250121,130300,837574420,11610,11610,11610,11610,0
20250121,130200,837574420,11610,11610,11610,11610,100
20250121,130100,836413420,11580,11580,11580,11580,464
20250121,130000,831040300,11580,11600,11600,11580,133
20250121,125900,829498800,11600,11600,11600,11600,0
20250121,125800,829498800,11600,11600,11600,11600,0
20250121,125700,829498800,11600,11600,11600,11600,0
20250121,125600,829498800,11600,11600,11600,11600,0
20250121,125500,829498800,11600,11600,11600,11600,0
20250121,125400,829498800,11600,11600,11600,11600,0
20250121,125300,829498800,11600,11600,11600,11580,900
20250121,125200,819061060,11620,11620,11620,11620,0
20250121,125100,819061060,11620,11620,11620,11620,0
20250121,125000,819061060,11620,11620,11620,11620,0
20250121,124900,819061060,11620,11610,11620,11610,5
20250121,124800,819003000,11580,11580,11580,11580,0
20250121,124700,819003000,11580,11580,11580,11580,200
20250121,124600,816687000,11560,11560,11560,11560,0
20250121,124500,816687000,11560,11590,11590,11560,691
20250121,124400,808686400,11590,11590,11590,11590,140
20250121,124300,807063800,11590,11590,11590,11590,1
20250121,124200,807052210,11580,11580,11580,11580,0
20250121,124100,807052210,11580,11580,11580,11580,0
20250121,124000,807052210,11580,11600,11600,11580,178
20250121,123900,804988140,11600,11650,11650,11600,30
20250121,123800,804639640,11650,11650,11650,11650,0
20250121,123700,804639640,11650,11650,11650,11650,0
20250121,123600,804639640,11650,11650,11650,11650,0
20250121,123500,804639640,11650,11650,11650,11650,0
20250121,123400,804639640,11650,11650,11650,11650,0
20250121,123300,804639640,11650,11590,11650,11580,174
20250121,123200,802618470,11620,11620,11620,11620,0
20250121,123100,802618470,11620,11620,11620,11620,0
20250121,123000,802618470,11620,11620,11620,11620,0
20250121,122900,802618470,11620,11630,11630,11620,630
20250121,122800,795293430,11690,11690,11690,11690,0
20250121,122700,795293430,11690,11690,11690,11690,0
20250121,122600,795293430,11690,11680,11690,11680,357
20250121,122500,791122230,11680,11690,11690,11680,96
20250121,122400,790000530,11690,11630,11690,11630,662
20250121,122300,782284900,11560,11570,11570,11560,30
20250121,122200,781938070,11560,11560,11560,11560,0
20250121,122100,781938070,11560,11570,11570,11560,191
20250121,122000,779729260,11570,11570,11570,11570,0
20250121,121900,779729260,11570,11570,11570,11570,63
20250121,121800,779000350,11570,11570,11570,11570,327
20250121,121700,775216960,11570,11570,11570,11570,0
20250121,121600,775216960,11570,11570,11570,11570,0
20250121,121500,775216960,11570,11570,11570,11570,400
20250121,121400,770588960,11560,11630,11630,11560,362
20250121,121300,766397590,11630,11600,11630,11600,327
20250121,121200,762598540,11630,11590,11640,11590,231
20250121,121100,759913070,11590,11570,11590,11570,47
20250121,121000,759369080,11560,11560,11560,11560,21
20250121,120900,759126320,11560,11560,11560,11560,196
20250121,120800,756860560,11560,11560,11560,11560,0
20250121,120700,756860560,11560,11560,11560,11560,0
20250121,120600,756860560,11560,11560,11560,11560,10
20250121,120500,756744960,11560,11560,11560,11560,0
20250121,120400,756744960,11560,11560,11560,11560,37
20250121,120300,756317240,11560,11500,11560,11500,25
20250121,120200,756029470,11500,11550,11550,11500,1030
20250121,120100,744158930,11550,11580,11580,11550,498
20250121,120000,738401390,11580,11580,11580,11580,0
20250121,115900,738401390,11580,11580,11580,11580,1
20250121,115800,738389810,11580,11580,11580,11580,0
20250121,115700,738389810,11580,11580,11580,11580,133
20250121,115600,736849670,11600,11600,11600,11600,27
20250121,115500,736536470,11600,11610,11610,11600,100
20250121,115400,735376460,11650,11610,11650,11610,39
20250121,115300,734922950,11620,11620,11620,11620,13
20250121,115200,734771890,11630,11630,11630,11630,1
20250121,115100,734760260,11630,11680,11690,11630,584
20250121,115000,727949460,11700,11690,11700,11690,851
20250121,114900,717996080,11690,11670,11700,11650,972
20250121,114800,706638010,11670,11630,11670,11630,855
20250121,114700,696680870,11570,11570,11630,11570,242
20250121,114600,693867140,11560,11560,11560,11560,43
20250121,114500,693370060,11620,11610,11630,11610,407
20250121,114400,688641850,11610,11610,11610,11610,1
20250121,114300,688630240,11610,11600,11610,11600,30
20250121,114200,688282180,11610,11580,11610,11580,766
20250121,114100,679402750,11580,11590,11590,11580,158
20250121,114000,677572710,11590,11590,11590,11590,8
20250121,113900,677479990,11590,11590,11590,11590,0
20250121,113800,677479990,11590,11590,11590,11590,50
20250121,113700,676900490,11590,11570,11590,11570,114
20250121,113600,675580590,11510,11510,11570,11510,64
20250121,113500,674843230,11580,11560,11580,11560,146
20250121,113400,673153770,11550,11490,11550,11480,844
20250121,113300,663439620,11490,11490,11490,11490,0
20250121,113200,663439620,11490,11490,11490,11490,0
20250121,113100,663439620,11490,11460,11500,11460,29
20250121,113000,663106620,11430,11460,11480,11420,1022
20250121,112900,651417030,11520,11520,11520,11520,0
20250121,112800,651417030,11520,11520,11520,11520,11
20250121,112700,651290310,11520,11510,11520,11510,18
20250121,112600,651083120,11430,11520,11520,11430,218
20250121,112500,648589850,11520,11480,11530,11480,467
20250121,112400,643219670,11480,11480,11480,11480,5
20250121,112300,643162270,11480,11480,11480,11480,0
20250121,112200,643162270,11480,11470,11510,11470,563
20250121,112100,636692690,11490,11440,11490,11440,47
20250121,112000,636154080,11440,11390,11440,11360,796
20250121,111900,627090010,11390,11390,11390,11390,0
20250121,111800,627090010,11390,11480,11490,11390,470
20250121,111700,621724710,11480,11480,11480,11480,0
20250121,111600,621724710,11480,11480,11480,11480,13
20250121,111500,621575470,11470,11470,11470,11470,83
20250121,111400,620623460,11450,11450,11450,11450,0
20250121,111300,620623460,11450,11450,11450,11450,0
20250121,111200,620623460,11450,11450,11450,11450,0
20250121,111100,620623460,11450,11450,11450,11450,0
20250121,111000,620623460,11450,11450,11450,11450,34
20250121,110900,620234160,11450,11450,11450,11450,7
20250121,110800,620154010,11450,11450,11450,11450,1
20250121,110700,620142560,11470,11470,11470,11470,0
20250121,110600,620142560,11470,11490,11490,11470,320
20250121,110500,616469240,11490,11530,11530,11490,75
20250121,110400,615605010,11530,11530,11530,11530,14
20250121,110300,615443590,11530,11530,11530,11530,34
20250121,110200,615051570,11520,11520,11520,11520,145
20250121,110100,613381170,11520,11510,11520,11510,10
20250121,110000,613266060,11480,11480,11480,11480,0
20250121,105900,613266060,11480,11520,11520,11480,71
20250121,105800,612450940,11480,11480,11480,11480,0
20250121,105700,612450940,11480,11480,11480,11480,0
20250121,105600,612450940,11480,11480,11480,11480,0
20250121,105500,612450940,11480,11480,11480,11480,40
20250121,105400,611991740,11480,11490,11490,11480,144
20250121,105300,610338380,11530,11530,11530,11530,0
20250121,105200,610338380,11530,11470,11530,11470,118
20250121,105100,608984860,11470,11500,11500,11470,87
20250121,105000,607986940,11470,11470,11470,11470,20
20250121,104900,607757540,11540,11540,11540,11540,8
20250121,104800,607665220,11540,11500,11540,11470,115
20250121,104700,606340370,11500,11490,11500,11490,140
20250121,104600,604730440,11490,11490,11490,11490,2
20250121,104500,604707460,11490,11460,11490,11460,84
20250121,104400,603743260,11450,11470,11470,11450,78
20250121,104300,602849900,11470,11400,11470,11400,168
20250121,104200,600926130,11380,11380,11380,11380,14
20250121,104100,600766810,11380,11380,11380,11380,0
20250121,104000,600766810,11380,11380,11380,11380,0
20250121,103900,600766810,11380,11380,11380,11380,0
20250121,103800,600766810,11380,11400,11400,11380,119
20250121,103700,599412560,11380,11380,11380,11380,0
20250121,103600,599412560,11380,11380,11380,11380,25
20250121,103500,599128060,11420,11420,11420,11420,0
20250121,103400,599128060,11420,11390,11420,11390,604
20250121,103300,592242320,11360,11390,11390,11360,48
20250121,103200,591696350,11390,11390,11390,11390,0
20250121,103100,591696350,11390,11390,11390,11390,77
20250121,103000,590819320,11390,11390,11390,11390,0
20250121,102900,590819320,11390,11390,11390,11390,0
20250121,102800,590819320,11390,11390,11390,11390,10
20250121,102700,590705420,11350,11400,11400,11350,16
20250121,102600,590523330,11350,11350,11350,11350,48
20250121,102500,589978530,11400,11400,11400,11400,42
20250121,102400,589499730,11330,11330,11330,11330,50
20250121,102300,588933230,11330,11330,11330,11330,90
20250121,102200,587913530,11330,11340,11340,11330,735
20250121,102100,579581330,11340,11370,11370,11340,493
20250121,102000,573984990,11360,11360,11360,11360,0
20250121,101900,573984990,11360,11380,11380,11350,703
20250121,101800,566003100,11360,11420,11420,11360,593
20250121,101700,559246010,11420,11420,11420,11420,27
20250121,101600,558937670,11420,11470,11470,11420,681
20250121,101500,551156720,11430,11430,11430,11430,1
20250121,101400,551145290,11470,11430,11470,11420,174
20250121,101300,549158050,11440,11440,11440,11440,33
20250121,101200,548780530,11440,11440,11440,11440,9
20250121,101100,548677570,11440,11440,11440,11440,0
20250121,101000,548677570,11440,11440,11440,11440,0
20250121,100900,548677570,11440,11430,11480,11430,168
20250121,100800,546753410,11430,11420,11430,11420,13
20250121,100700,546604930,11420,11400,11420,11400,62
20250121,100600,545897570,11410,11410,11410,11410,9
20250121,100500,545794880,11420,11390,11420,11370,195
20250121,100400,543576200,11380,11400,11420,11370,206
20250121,100300,541230400,11450,11430,11450,11380,2604
20250121,100200,511524580,11440,11500,11500,11440,165
20250121,100100,509632800,11490,11510,11510,11490,142
20250121,100000,507999690,11510,11520,11520,11510,302
20250121,095900,504523550,11510,11510,11510,11510,20
20250121,095800,504293350,11500,11520,11520,11500,293
20250121,095700,500920830,11520,11540,11540,11520,115
20250121,095600,499594840,11570,11570,11570,11570,2
20250121,095500,499571700,11580,11530,11580,11530,320
20250121,095400,495881160,11520,11520,11520,11520,28
20250121,095300,495558600,11510,11540,11540,11510,400
20250121,095200,490950760,11540,11540,11540,11530,317
20250121,095100,487292590,11540,11560,11560,11540,100
20250121,095000,486138120,11570,11650,11650,11560,1842
20250121,094900,464792190,11610,11660,11660,11610,475
20250121,094800,459269880,11660,11660,11660,11660,50
20250121,094700,458686880,11660,11660,11660,11660,49
20250121,094600,458115540,11630,11630,11630,11630,20
20250121,094500,457882940,11670,11670,11670,11670,101
20250121,094400,456704270,11670,11670,11670,11670,2
20250121,094300,456680930,11670,11630,11670,11630,53
20250121,094200,456063490,11630,11630,11630,11630,98
20250121,094100,454923750,11630,11600,11630,11570,698
20250121,094000,446839090,11610,11650,11650,11600,8
20250121,093900,446746030,11600,11630,11650,11590,2285
20250121,093800,420212400,11640,11680,11680,11640,832
20250121,093700,410507030,11710,11710,11710,11710,90
20250121,093600,409453130,11680,11700,11740,11680,164
20250121,093500,407533250,11740,11720,11740,11720,251
20250121,093400,404590330,11720,11720,11720,11720,1
20250121,093300,404578610,11720,11730,11730,11720,60
20250121,093200,403874990,11730,11730,11730,11690,707
20250121,093100,395598640,11750,11790,11790,11690,1756
20250121,093000,374998730,11790,11790,11820,11790,879
20250121,092900,364626420,11760,11740,11790,11740,634
20250121,092800,357163460,11770,11770,11770,11770,112
20250121,092700,355845220,11750,11770,11770,11750,1444
20250121,092600,338870360,11760,11760,11800,11760,241
20250121,092500,336032030,11760,11760,11800,11750,222
20250121,092400,333421370,11760,11850,11850,11760,3803
20250121,092300,288541410,11850,11760,11850,11720,4083
20250121,092200,240412570,11760,11640,11770,11640,7545
20250121,092100,152255000,11640,11630,11640,11590,376
20250121,092000,147881660,11630,11630,11640,11580,307
20250121,091900,144313650,11630,11600,11640,11600,1506
20250121,091800,126797340,11610,11580,11610,11580,721
20250121,091700,118429170,11600,11580,11600,11580,1323
20250121,091600,103093450,11580,11530,11580,11520,459
20250121,091500,97789010,11520,11490,11520,11440,894
20250121,091400,87501510,11430,11500,11500,11430,628
20250121,091300,80283980,11500,11490,11500,11490,673
20250121,091200,72545480,11500,11500,11510,11490,672
20250121,091100,64818110,11490,11470,11490,11470,978
20250121,091000,53583950,11470,11430,11470,11430,735
20250121,090900,45169270,11400,11390,11400,11390,387
20250121,090800,40760240,11390,11370,11390,11360,109
20250121,090700,39521790,11390,11390,11390,11390,200
20250121,090600,37243790,11390,11350,11390,11350,117
20250121,090500,35914880,11340,11360,11360,11340,181
20250121,090400,33860340,11360,11410,11410,11330,572
20250121,090300,27367950,11410,11410,11410,11410,125
20250121,090200,25941700,11410,11340,11430,11340,295
20250121,090100,22578050,11340,11370,11370,11340,86
20250121,090000,21601910,11370,11390,11420,11370,1897