KissMeData/461030/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,214800,749813350,10350,10350,10350,10350,1723
20250121,214700,749813350,10350,10350,10350,10350,0
20250121,214600,749813350,10350,10350,10350,10350,0
20250121,214500,749813350,10350,10350,10350,10350,0
20250121,214400,749813350,10350,10350,10350,10350,0
20250121,214300,749813350,10350,10350,10350,10350,0
20250121,214200,749813350,10350,10350,10350,10350,0
20250121,214100,749813350,10350,10350,10350,10350,0
20250121,214000,749813350,10350,10350,10350,10350,0
20250121,213900,749813350,10350,10350,10350,10350,0
20250121,213800,749813350,10350,10350,10350,10350,0
20250121,213700,749813350,10350,10350,10350,10350,0
20250121,213600,749813350,10350,10350,10350,10350,0
20250121,213500,749813350,10350,10350,10350,10350,0
20250121,213400,749813350,10350,10350,10350,10350,0
20250121,213300,749813350,10350,10350,10350,10350,0
20250121,213200,749813350,10350,10350,10350,10350,0
20250121,213100,749813350,10350,10350,10350,10350,0
20250121,213000,749813350,10350,10350,10350,10350,0
20250121,212900,749813350,10350,10350,10350,10350,0
20250121,212800,749813350,10350,10350,10350,10350,0
20250121,212700,749813350,10350,10350,10350,10350,0
20250121,212600,749813350,10350,10350,10350,10350,0
20250121,212500,749813350,10350,10350,10350,10350,0
20250121,212400,749813350,10350,10350,10350,10350,0
20250121,212300,749813350,10350,10350,10350,10350,0
20250121,212200,749813350,10350,10350,10350,10350,0
20250121,212100,749813350,10350,10350,10350,10350,0
20250121,212000,749813350,10350,10350,10350,10350,0
20250121,211900,749813350,10350,10350,10350,10350,0
20250121,211800,749813350,10350,10350,10350,10350,1723
20250121,211700,749813350,10350,10350,10350,10350,0
20250121,211600,749813350,10350,10350,10350,10350,0
20250121,211500,749813350,10350,10350,10350,10350,0
20250121,211400,749813350,10350,10350,10350,10350,0
20250121,211300,749813350,10350,10350,10350,10350,0
20250121,211200,749813350,10350,10350,10350,10350,0
20250121,211100,749813350,10350,10350,10350,10350,0
20250121,211000,749813350,10350,10350,10350,10350,0
20250121,210900,749813350,10350,10350,10350,10350,0
20250121,210800,749813350,10350,10350,10350,10350,0
20250121,210700,749813350,10350,10350,10350,10350,0
20250121,210600,749813350,10350,10350,10350,10350,0
20250121,210500,749813350,10350,10350,10350,10350,0
20250121,210400,749813350,10350,10350,10350,10350,0
20250121,210300,749813350,10350,10350,10350,10350,0
20250121,210200,749813350,10350,10350,10350,10350,0
20250121,210100,749813350,10350,10350,10350,10350,0
20250121,210000,749813350,10350,10350,10350,10350,0
20250121,205900,749813350,10350,10350,10350,10350,0
20250121,205800,749813350,10350,10350,10350,10350,0
20250121,205700,749813350,10350,10350,10350,10350,0
20250121,205600,749813350,10350,10350,10350,10350,0
20250121,205500,749813350,10350,10350,10350,10350,0
20250121,205400,749813350,10350,10350,10350,10350,0
20250121,205300,749813350,10350,10350,10350,10350,0
20250121,205200,749813350,10350,10350,10350,10350,0
20250121,205100,749813350,10350,10350,10350,10350,0
20250121,205000,749813350,10350,10350,10350,10350,0
20250121,204900,749813350,10350,10350,10350,10350,0
20250121,204800,749813350,10350,10350,10350,10350,1723
20250121,204700,749813350,10350,10350,10350,10350,0
20250121,204600,749813350,10350,10350,10350,10350,0
20250121,204500,749813350,10350,10350,10350,10350,0
20250121,204400,749813350,10350,10350,10350,10350,0
20250121,204300,749813350,10350,10350,10350,10350,0
20250121,204200,749813350,10350,10350,10350,10350,0
20250121,204100,749813350,10350,10350,10350,10350,0
20250121,204000,749813350,10350,10350,10350,10350,0
20250121,203900,749813350,10350,10350,10350,10350,0
20250121,203800,749813350,10350,10350,10350,10350,0
20250121,203700,749813350,10350,10350,10350,10350,0
20250121,203600,749813350,10350,10350,10350,10350,0
20250121,203500,749813350,10350,10350,10350,10350,0
20250121,203400,749813350,10350,10350,10350,10350,0
20250121,203300,749813350,10350,10350,10350,10350,0
20250121,203200,749813350,10350,10350,10350,10350,0
20250121,203100,749813350,10350,10350,10350,10350,0
20250121,203000,749813350,10350,10350,10350,10350,0
20250121,202900,749813350,10350,10350,10350,10350,0
20250121,202800,749813350,10350,10350,10350,10350,0
20250121,202700,749813350,10350,10350,10350,10350,0
20250121,202600,749813350,10350,10350,10350,10350,0
20250121,202500,749813350,10350,10350,10350,10350,0
20250121,202400,749813350,10350,10350,10350,10350,0
20250121,202300,749813350,10350,10350,10350,10350,0
20250121,202200,749813350,10350,10350,10350,10350,0
20250121,202100,749813350,10350,10350,10350,10350,0
20250121,202000,749813350,10350,10350,10350,10350,0
20250121,201900,749813350,10350,10350,10350,10350,0
20250121,201800,749813350,10350,10350,10350,10350,1723
20250121,201700,749813350,10350,10350,10350,10350,0
20250121,201600,749813350,10350,10350,10350,10350,0
20250121,201500,749813350,10350,10350,10350,10350,0
20250121,201400,749813350,10350,10350,10350,10350,0
20250121,201300,749813350,10350,10350,10350,10350,0
20250121,201200,749813350,10350,10350,10350,10350,0
20250121,201100,749813350,10350,10350,10350,10350,0
20250121,201000,749813350,10350,10350,10350,10350,0
20250121,200900,749813350,10350,10350,10350,10350,0
20250121,200800,749813350,10350,10350,10350,10350,0
20250121,200700,749813350,10350,10350,10350,10350,0
20250121,200600,749813350,10350,10350,10350,10350,0
20250121,200500,749813350,10350,10350,10350,10350,0
20250121,200400,749813350,10350,10350,10350,10350,0
20250121,200300,749813350,10350,10350,10350,10350,0
20250121,200200,749813350,10350,10350,10350,10350,0
20250121,200100,749813350,10350,10350,10350,10350,0
20250121,200000,749813350,10350,10350,10350,10350,0
20250121,195900,749813350,10350,10350,10350,10350,0
20250121,195800,749813350,10350,10350,10350,10350,0
20250121,195700,749813350,10350,10350,10350,10350,0
20250121,195600,749813350,10350,10350,10350,10350,0
20250121,195500,749813350,10350,10350,10350,10350,0
20250121,195400,749813350,10350,10350,10350,10350,0
20250121,195300,749813350,10350,10350,10350,10350,0
20250121,195200,749813350,10350,10350,10350,10350,0
20250121,195100,749813350,10350,10350,10350,10350,0
20250121,195000,749813350,10350,10350,10350,10350,0
20250121,194900,749813350,10350,10350,10350,10350,0
20250121,194800,749813350,10350,10350,10350,10350,1723
20250121,194700,749813350,10350,10350,10350,10350,0
20250121,194600,749813350,10350,10350,10350,10350,0
20250121,194500,749813350,10350,10350,10350,10350,0
20250121,194400,749813350,10350,10350,10350,10350,0
20250121,194300,749813350,10350,10350,10350,10350,0
20250121,194200,749813350,10350,10350,10350,10350,0
20250121,194100,749813350,10350,10350,10350,10350,0
20250121,194000,749813350,10350,10350,10350,10350,0
20250121,193900,749813350,10350,10350,10350,10350,0
20250121,193800,749813350,10350,10350,10350,10350,0
20250121,193700,749813350,10350,10350,10350,10350,0
20250121,193600,749813350,10350,10350,10350,10350,0
20250121,193500,749813350,10350,10350,10350,10350,0
20250121,193400,749813350,10350,10350,10350,10350,0
20250121,193300,749813350,10350,10350,10350,10350,0
20250121,193200,749813350,10350,10350,10350,10350,0
20250121,193100,749813350,10350,10350,10350,10350,0
20250121,193000,749813350,10350,10350,10350,10350,0
20250121,192900,749813350,10350,10350,10350,10350,0
20250121,192800,749813350,10350,10350,10350,10350,0
20250121,192700,749813350,10350,10350,10350,10350,0
20250121,192600,749813350,10350,10350,10350,10350,0
20250121,192500,749813350,10350,10350,10350,10350,0
20250121,192400,749813350,10350,10350,10350,10350,0
20250121,192300,749813350,10350,10350,10350,10350,0
20250121,192200,749813350,10350,10350,10350,10350,0
20250121,192100,749813350,10350,10350,10350,10350,0
20250121,192000,749813350,10350,10350,10350,10350,0
20250121,191900,749813350,10350,10350,10350,10350,0
20250121,191800,749813350,10350,10350,10350,10350,1723
20250121,191700,749813350,10350,10350,10350,10350,0
20250121,191600,749813350,10350,10350,10350,10350,0
20250121,191500,749813350,10350,10350,10350,10350,0
20250121,191400,749813350,10350,10350,10350,10350,0
20250121,191300,749813350,10350,10350,10350,10350,0
20250121,191200,749813350,10350,10350,10350,10350,0
20250121,191100,749813350,10350,10350,10350,10350,0
20250121,191000,749813350,10350,10350,10350,10350,0
20250121,190900,749813350,10350,10350,10350,10350,0
20250121,190800,749813350,10350,10350,10350,10350,0
20250121,190700,749813350,10350,10350,10350,10350,0
20250121,190600,749813350,10350,10350,10350,10350,0
20250121,190500,749813350,10350,10350,10350,10350,0
20250121,190400,749813350,10350,10350,10350,10350,0
20250121,190300,749813350,10350,10350,10350,10350,0
20250121,190200,749813350,10350,10350,10350,10350,0
20250121,190100,749813350,10350,10350,10350,10350,0
20250121,190000,749813350,10350,10350,10350,10350,0
20250121,185900,749813350,10350,10350,10350,10350,0
20250121,185800,749813350,10350,10350,10350,10350,0
20250121,185700,749813350,10350,10350,10350,10350,0
20250121,185600,749813350,10350,10350,10350,10350,0
20250121,185500,749813350,10350,10350,10350,10350,0
20250121,185400,749813350,10350,10350,10350,10350,0
20250121,185300,749813350,10350,10350,10350,10350,0
20250121,185200,749813350,10350,10350,10350,10350,0
20250121,185100,749813350,10350,10350,10350,10350,0
20250121,185000,749813350,10350,10350,10350,10350,0
20250121,184900,749813350,10350,10350,10350,10350,0
20250121,184800,749813350,10350,10350,10350,10350,1723
20250121,184700,749813350,10350,10350,10350,10350,0
20250121,184600,749813350,10350,10350,10350,10350,0
20250121,184500,749813350,10350,10350,10350,10350,0
20250121,184400,749813350,10350,10350,10350,10350,0
20250121,184300,749813350,10350,10350,10350,10350,0
20250121,184200,749813350,10350,10350,10350,10350,0
20250121,184100,749813350,10350,10350,10350,10350,0
20250121,184000,749813350,10350,10350,10350,10350,0
20250121,183900,749813350,10350,10350,10350,10350,0
20250121,183800,749813350,10350,10350,10350,10350,0
20250121,183700,749813350,10350,10350,10350,10350,0
20250121,183600,749813350,10350,10350,10350,10350,0
20250121,183500,749813350,10350,10350,10350,10350,0
20250121,183400,749813350,10350,10350,10350,10350,0
20250121,183300,749813350,10350,10350,10350,10350,0
20250121,183200,749813350,10350,10350,10350,10350,0
20250121,183100,749813350,10350,10350,10350,10350,0
20250121,183000,749813350,10350,10350,10350,10350,0
20250121,182900,749813350,10350,10350,10350,10350,0
20250121,182800,749813350,10350,10350,10350,10350,0
20250121,182700,749813350,10350,10350,10350,10350,0
20250121,182600,749813350,10350,10350,10350,10350,0
20250121,182500,749813350,10350,10350,10350,10350,0
20250121,182400,749813350,10350,10350,10350,10350,0
20250121,182300,749813350,10350,10350,10350,10350,0
20250121,182200,749813350,10350,10350,10350,10350,0
20250121,182100,749813350,10350,10350,10350,10350,0
20250121,182000,749813350,10350,10350,10350,10350,0
20250121,181900,749813350,10350,10350,10350,10350,0
20250121,181800,749813350,10350,10350,10350,10350,1723
20250121,181700,749813350,10350,10350,10350,10350,0
20250121,181600,749813350,10350,10350,10350,10350,0
20250121,181500,749813350,10350,10350,10350,10350,0
20250121,181400,749813350,10350,10350,10350,10350,0
20250121,181300,749813350,10350,10350,10350,10350,0
20250121,181200,749813350,10350,10350,10350,10350,0
20250121,181100,749813350,10350,10350,10350,10350,0
20250121,181000,749813350,10350,10350,10350,10350,0
20250121,180900,749813350,10350,10350,10350,10350,0
20250121,180800,749813350,10350,10350,10350,10350,0
20250121,180700,749813350,10350,10350,10350,10350,0
20250121,180600,749813350,10350,10350,10350,10350,0
20250121,180500,749813350,10350,10350,10350,10350,0
20250121,180400,749813350,10350,10350,10350,10350,0
20250121,180300,749813350,10350,10350,10350,10350,0
20250121,180200,749813350,10350,10350,10350,10350,0
20250121,180100,749813350,10350,10350,10350,10350,0
20250121,180000,749813350,10350,10350,10350,10350,0
20250121,175900,749813350,10350,10350,10350,10350,0
20250121,175800,749813350,10350,10350,10350,10350,0
20250121,175700,749813350,10350,10350,10350,10350,0
20250121,175600,749813350,10350,10350,10350,10350,0
20250121,175500,749813350,10350,10350,10350,10350,0
20250121,175400,749813350,10350,10350,10350,10350,0
20250121,175300,749813350,10350,10350,10350,10350,0
20250121,175200,749813350,10350,10350,10350,10350,0
20250121,175100,749813350,10350,10350,10350,10350,0
20250121,175000,749813350,10350,10350,10350,10350,0
20250121,174900,749813350,10350,10350,10350,10350,0
20250121,174800,749813350,10350,10350,10350,10350,1723
20250121,174700,749813350,10350,10350,10350,10350,0
20250121,174600,749813350,10350,10350,10350,10350,0
20250121,174500,749813350,10350,10350,10350,10350,0
20250121,174400,749813350,10350,10350,10350,10350,0
20250121,174300,749813350,10350,10350,10350,10350,0
20250121,174200,749813350,10350,10350,10350,10350,0
20250121,174100,749813350,10350,10350,10350,10350,0
20250121,174000,749813350,10350,10350,10350,10350,0
20250121,173900,749813350,10350,10350,10350,10350,0
20250121,173800,749813350,10350,10350,10350,10350,0
20250121,173700,749813350,10350,10350,10350,10350,0
20250121,173600,749813350,10350,10350,10350,10350,0
20250121,173500,749813350,10350,10350,10350,10350,0
20250121,173400,749813350,10350,10350,10350,10350,0
20250121,173300,749813350,10350,10350,10350,10350,0
20250121,173200,749813350,10350,10350,10350,10350,0
20250121,173100,749813350,10350,10350,10350,10350,0
20250121,173000,749813350,10350,10350,10350,10350,0
20250121,172900,749813350,10350,10350,10350,10350,0
20250121,172800,749813350,10350,10350,10350,10350,0
20250121,172700,749813350,10350,10350,10350,10350,0
20250121,172600,749813350,10350,10350,10350,10350,0
20250121,172500,749813350,10350,10350,10350,10350,0
20250121,172400,749813350,10350,10350,10350,10350,0
20250121,172300,749813350,10350,10350,10350,10350,0
20250121,172200,749813350,10350,10350,10350,10350,0
20250121,172100,749813350,10350,10350,10350,10350,0
20250121,172000,749813350,10350,10350,10350,10350,0
20250121,171900,749813350,10350,10350,10350,10350,0
20250121,171800,749813350,10350,10350,10350,10350,1723
20250121,171700,749813350,10350,10350,10350,10350,0
20250121,171600,749813350,10350,10350,10350,10350,0
20250121,171500,749813350,10350,10350,10350,10350,0
20250121,171400,749813350,10350,10350,10350,10350,0
20250121,171300,749813350,10350,10350,10350,10350,0
20250121,171200,749813350,10350,10350,10350,10350,0
20250121,171100,749813350,10350,10350,10350,10350,0
20250121,171000,749813350,10350,10350,10350,10350,0
20250121,170900,749813350,10350,10350,10350,10350,0
20250121,170800,749813350,10350,10350,10350,10350,0
20250121,170700,749813350,10350,10350,10350,10350,0
20250121,170600,749813350,10350,10350,10350,10350,0
20250121,170500,749813350,10350,10350,10350,10350,0
20250121,170400,749813350,10350,10350,10350,10350,0
20250121,170300,749813350,10350,10350,10350,10350,0
20250121,170200,749813350,10350,10350,10350,10350,0
20250121,170100,749813350,10350,10350,10350,10350,0
20250121,170000,749813350,10350,10350,10350,10350,0
20250121,165900,749813350,10350,10350,10350,10350,0
20250121,165800,749813350,10350,10350,10350,10350,0
20250121,165700,749813350,10350,10350,10350,10350,0
20250121,165600,749813350,10350,10350,10350,10350,0
20250121,165500,749813350,10350,10350,10350,10350,0
20250121,165400,749813350,10350,10350,10350,10350,0
20250121,165300,749813350,10350,10350,10350,10350,0
20250121,165200,749813350,10350,10350,10350,10350,0
20250121,165100,749813350,10350,10350,10350,10350,0
20250121,165000,749813350,10350,10350,10350,10350,0
20250121,164900,749813350,10350,10350,10350,10350,0
20250121,164800,749813350,10350,10350,10350,10350,1723
20250121,164700,749813350,10350,10350,10350,10350,0
20250121,164600,749813350,10350,10350,10350,10350,0
20250121,164500,749813350,10350,10350,10350,10350,0
20250121,164400,749813350,10350,10350,10350,10350,0
20250121,164300,749813350,10350,10350,10350,10350,0
20250121,164200,749813350,10350,10350,10350,10350,0
20250121,164100,749813350,10350,10350,10350,10350,0
20250121,164000,749813350,10350,10350,10350,10350,0
20250121,163900,749813350,10350,10350,10350,10350,0
20250121,163800,749813350,10350,10350,10350,10350,0
20250121,163700,749813350,10350,10350,10350,10350,0
20250121,163600,749813350,10350,10350,10350,10350,0
20250121,163500,749813350,10350,10350,10350,10350,0
20250121,163400,749813350,10350,10350,10350,10350,0
20250121,163300,749813350,10350,10350,10350,10350,0
20250121,163200,749813350,10350,10350,10350,10350,0
20250121,163100,749813350,10350,10350,10350,10350,0
20250121,163000,749813350,10350,10350,10350,10350,0
20250121,162900,749813350,10350,10350,10350,10350,0
20250121,162800,749813350,10350,10350,10350,10350,0
20250121,162700,749813350,10350,10350,10350,10350,0
20250121,162600,749813350,10350,10350,10350,10350,0
20250121,162500,749813350,10350,10350,10350,10350,0
20250121,162400,749813350,10350,10350,10350,10350,0
20250121,162300,749813350,10350,10350,10350,10350,0
20250121,162200,749813350,10350,10350,10350,10350,0
20250121,162100,749813350,10350,10350,10350,10350,0
20250121,162000,749813350,10350,10350,10350,10350,0
20250121,161900,749813350,10350,10350,10350,10350,0
20250121,161800,749813350,10350,10350,10350,10350,1723
20250121,161700,749813350,10350,10350,10350,10350,0
20250121,161600,749813350,10350,10350,10350,10350,0
20250121,161500,749813350,10350,10350,10350,10350,0
20250121,161400,749813350,10350,10350,10350,10350,0
20250121,161300,749813350,10350,10350,10350,10350,0
20250121,161200,749813350,10350,10350,10350,10350,0
20250121,161100,749813350,10350,10350,10350,10350,0
20250121,161000,749813350,10350,10350,10350,10350,0
20250121,160900,749813350,10350,10350,10350,10350,0
20250121,160800,749813350,10350,10350,10350,10350,0
20250121,160700,749813350,10350,10350,10350,10350,0
20250121,160600,749813350,10350,10350,10350,10350,0
20250121,160500,749813350,10350,10350,10350,10350,0
20250121,160400,749813350,10350,10350,10350,10350,0
20250121,160300,749813350,10350,10350,10350,10350,0
20250121,160200,749813350,10350,10350,10350,10350,0
20250121,160100,749813350,10350,10350,10350,10350,0
20250121,160000,749813350,10350,10350,10350,10350,0
20250121,155900,749813350,10350,10350,10350,10350,0
20250121,155800,749813350,10350,10350,10350,10350,0
20250121,155700,749813350,10350,10350,10350,10350,0
20250121,155600,749813350,10350,10350,10350,10350,0
20250121,155500,749813350,10350,10350,10350,10350,0
20250121,155400,749813350,10350,10350,10350,10350,0
20250121,155300,749813350,10350,10350,10350,10350,0
20250121,155200,749813350,10350,10350,10350,10350,0
20250121,155100,749813350,10350,10350,10350,10350,0
20250121,155000,749813350,10350,10350,10350,10350,0
20250121,154900,749813350,10350,10350,10350,10350,0
20250121,154800,749813350,10350,10350,10350,10350,1723
20250121,154700,749813350,10350,10350,10350,10350,0
20250121,154600,749813350,10350,10350,10350,10350,0
20250121,154500,749813350,10350,10350,10350,10350,0
20250121,154400,749813350,10350,10350,10350,10350,0
20250121,154300,749813350,10350,10350,10350,10350,0
20250121,154200,749813350,10350,10350,10350,10350,0
20250121,154100,749813350,10350,10350,10350,10350,0
20250121,154000,749813350,10350,10350,10350,10350,0
20250121,153900,749813350,10350,10350,10350,10350,0
20250121,153800,749813350,10350,10350,10350,10350,0
20250121,153700,749813350,10350,10350,10350,10350,0
20250121,153600,749813350,10350,10350,10350,10350,0
20250121,153500,749813350,10350,10350,10350,10350,0
20250121,153400,749813350,10350,10350,10350,10350,0
20250121,153300,749813350,10350,10350,10350,10350,0
20250121,153200,749813350,10350,10350,10350,10350,0
20250121,153100,749813350,10350,10350,10350,10350,0
20250121,153000,749813350,10350,10350,10350,10350,1723
20250121,152900,731980300,10350,10350,10350,10350,0
20250121,152800,731980300,10350,10350,10350,10350,0
20250121,152700,731980300,10350,10350,10350,10350,0
20250121,152600,731980300,10350,10350,10350,10350,0
20250121,152500,731980300,10350,10350,10350,10350,0
20250121,152400,731980300,10350,10350,10350,10350,0
20250121,152300,731980300,10350,10350,10350,10350,0
20250121,152200,731980300,10350,10350,10350,10350,0
20250121,152100,731980300,10350,10350,10350,10350,0
20250121,152000,731980300,10350,10350,10350,10350,0
20250121,151900,731980300,10350,10340,10350,10340,74
20250121,151800,731214820,10360,10320,10360,10320,43
20250121,151700,730770600,10360,10360,10360,10330,17
20250121,151600,730594510,10360,10310,10360,10310,43
20250121,151500,730150780,10370,10340,10370,10300,244
20250121,151400,727635400,10370,10370,10370,10370,0
20250121,151300,727635400,10370,10360,10370,10360,29
20250121,151200,727334950,10360,10360,10360,10360,393
20250121,151100,723263470,10360,10360,10360,10360,21
20250121,151000,723045910,10370,10300,10380,10300,1364
20250121,150900,708913280,10320,10320,10320,10320,28
20250121,150800,708624320,10320,10320,10320,10320,28
20250121,150700,708335360,10320,10310,10320,10310,4
20250121,150600,708294110,10320,10290,10320,10280,1093
20250121,150500,697025350,10310,10300,10310,10300,11
20250121,150400,696912040,10290,10290,10290,10290,1122
20250121,150300,685366660,10290,10280,10290,10280,37
20250121,150200,684986290,10280,10280,10280,10280,973
20250121,150100,674983850,10280,10280,10280,10280,0
20250121,150000,674983850,10280,10280,10280,10280,12
20250121,145900,674860490,10260,10260,10280,10260,200
20250121,145800,672808340,10260,10260,10260,10230,256
20250121,145700,670187090,10260,10260,10260,10240,11
20250121,145600,670074250,10270,10240,10270,10230,202
20250121,145500,668007700,10270,10270,10270,10250,103
20250121,145400,666949910,10270,10270,10270,10270,0
20250121,145300,666949910,10270,10260,10270,10260,1023
20250121,145200,656453900,10260,10240,10260,10220,74
20250121,145100,655696800,10260,10260,10260,10250,50
20250121,145000,655184190,10260,10260,10280,10260,5
20250121,144900,655132830,10280,10280,10280,10280,1
20250121,144800,655122550,10280,10280,10280,10280,0
20250121,144700,655122550,10280,10260,10280,10250,254
20250121,144600,652518880,10290,10290,10290,10290,0
20250121,144500,652518880,10290,10290,10290,10250,695
20250121,144400,645394030,10260,10260,10290,10260,252
20250121,144300,642808440,10290,10270,10290,10260,202
20250121,144200,640735750,10290,10290,10290,10290,10
20250121,144100,640632850,10300,10290,10300,10290,6
20250121,144000,640571060,10300,10300,10300,10270,508
20250121,143900,635353360,10270,10300,10300,10270,286
20250121,143800,632413350,10300,10300,10300,10300,12
20250121,143700,632289750,10300,10310,10310,10300,6
20250121,143600,632227910,10310,10300,10310,10300,28
20250121,143500,631939500,10310,10300,10310,10300,12
20250121,143400,631815890,10280,10280,10280,10280,12
20250121,143300,631692530,10280,10280,10280,10280,49
20250121,143200,631188810,10300,10300,10300,10300,0
20250121,143100,631188810,10300,10300,10300,10300,0
20250121,143000,631188810,10300,10300,10300,10300,1
20250121,142900,631178510,10300,10290,10300,10290,2
20250121,142800,631157920,10270,10270,10270,10270,127
20250121,142700,629853630,10280,10280,10280,10280,1
20250121,142600,629843350,10280,10280,10280,10280,72
20250121,142500,629103190,10310,10310,10310,10310,0
20250121,142400,629103190,10310,10310,10310,10310,0
20250121,142300,629103190,10310,10310,10310,10310,0
20250121,142200,629103190,10310,10290,10310,10270,859
20250121,142100,620258940,10310,10300,10310,10300,531
20250121,142000,614789630,10290,10290,10290,10290,385
20250121,141900,610827980,10300,10300,10300,10300,0
20250121,141800,610827980,10300,10300,10300,10300,0
20250121,141700,610827980,10300,10300,10300,10300,3
20250121,141600,610797080,10310,10310,10310,10310,0
20250121,141500,610797080,10310,10310,10310,10300,254
20250121,141400,608179870,10290,10290,10290,10290,0
20250121,141300,608179870,10290,10290,10290,10290,0
20250121,141200,608179870,10290,10290,10290,10290,0
20250121,141100,608179870,10290,10290,10290,10290,0
20250121,141000,608179870,10290,10290,10290,10290,0
20250121,140900,608179870,10290,10310,10310,10290,227
20250121,140800,605841860,10310,10310,10310,10310,0
20250121,140700,605841860,10310,10310,10310,10310,84
20250121,140600,604975820,10310,10310,10310,10310,0
20250121,140500,604975820,10310,10300,10310,10300,10
20250121,140400,604872810,10310,10310,10310,10310,0
20250121,140300,604872810,10310,10310,10310,10310,0
20250121,140200,604872810,10310,10310,10310,10310,84
20250121,140100,604006770,10310,10310,10310,10310,0
20250121,140000,604006770,10310,10310,10310,10310,0
20250121,135900,604006770,10310,10310,10310,10310,65
20250121,135800,603336620,10310,10310,10310,10310,0
20250121,135700,603336620,10310,10310,10310,10310,0
20250121,135600,603336620,10310,10310,10310,10310,0
20250121,135500,603336620,10310,10310,10310,10310,0
20250121,135400,603336620,10310,10310,10310,10310,0
20250121,135300,603336620,10310,10310,10310,10310,1
20250121,135200,603326310,10300,10280,10300,10280,12
20250121,135100,603202910,10280,10280,10280,10280,0
20250121,135000,603202910,10280,10280,10280,10280,0
20250121,134900,603202910,10280,10280,10280,10280,61
20250121,134800,602575830,10280,10280,10280,10280,11
20250121,134700,602462750,10280,10280,10280,10280,0
20250121,134600,602462750,10280,10270,10280,10270,553
20250121,134500,596782830,10280,10280,10280,10270,93
20250121,134400,595827650,10280,10280,10280,10280,70
20250121,134300,595108050,10290,10300,10300,10290,79
20250121,134200,594294370,10300,10300,10300,10300,50
20250121,134100,593779370,10310,10310,10310,10310,85
20250121,134000,592903020,10310,10310,10310,10310,0
20250121,133900,592903020,10310,10310,10310,10310,0
20250121,133800,592903020,10310,10310,10310,10310,276
20250121,133700,590057460,10310,10310,10310,10310,3
20250121,133600,590026530,10300,10300,10300,10300,0
20250121,133500,590026530,10300,10300,10300,10300,79
20250121,133400,589212830,10290,10290,10290,10290,1
20250121,133300,589202540,10300,10300,10300,10300,0
20250121,133200,589202540,10300,10270,10300,10270,341
20250121,133100,585700430,10310,10310,10310,10310,0
20250121,133000,585700430,10310,10310,10310,10310,0
20250121,132900,585700430,10310,10310,10310,10310,0
20250121,132800,585700430,10310,10310,10310,10310,0
20250121,132700,585700430,10310,10310,10310,10310,1
20250121,132600,585690120,10270,10270,10270,10270,0
20250121,132500,585690120,10270,10280,10280,10270,397
20250121,132400,581609580,10310,10310,10310,10310,2
20250121,132300,581588960,10310,10310,10310,10310,0
20250121,132200,581588960,10310,10310,10310,10310,0
20250121,132100,581588960,10310,10310,10310,10310,1
20250121,132000,581578650,10280,10280,10280,10280,360
20250121,131900,577877850,10310,10310,10310,10310,1
20250121,131800,577867540,10290,10290,10290,10290,5000
20250121,131700,526417540,10300,10300,10300,10300,63
20250121,131600,525768640,10300,10300,10300,10300,100
20250121,131500,524738640,10310,10310,10310,10310,1
20250121,131400,524728330,10300,10300,10300,10300,663
20250121,131300,517899430,10310,10310,10310,10310,102
20250121,131200,516847810,10310,10300,10310,10300,75
20250121,131100,516074910,10310,10310,10310,10310,763
20250121,131000,508208380,10320,10320,10320,10320,0
20250121,130900,508208380,10320,10350,10350,10320,707
20250121,130800,500905190,10330,10330,10330,10330,0
20250121,130700,500905190,10330,10330,10330,10330,1
20250121,130600,500894860,10350,10350,10350,10350,0
20250121,130500,500894860,10350,10350,10350,10350,0
20250121,130400,500894860,10350,10350,10350,10350,0
20250121,130300,500894860,10350,10350,10350,10350,305
20250121,130200,497738110,10320,10320,10320,10320,304
20250121,130100,494600830,10320,10340,10340,10320,46
20250121,130000,494125390,10350,10350,10350,10350,1
20250121,125900,494115040,10370,10370,10370,10370,0
20250121,125800,494115040,10370,10350,10380,10330,408
20250121,125700,489892210,10390,10360,10390,10360,74
20250121,125600,489124320,10360,10360,10360,10360,600
20250121,125500,482908320,10390,10390,10390,10390,0
20250121,125400,482908320,10390,10390,10390,10390,1
20250121,125300,482897930,10340,10340,10340,10340,0
20250121,125200,482897930,10340,10340,10340,10340,0
20250121,125100,482897930,10340,10340,10340,10340,0
20250121,125000,482897930,10340,10340,10340,10340,0
20250121,124900,482897930,10340,10340,10340,10340,105
20250121,124800,481812230,10340,10340,10340,10340,40
20250121,124700,481398630,10340,10320,10340,10320,32
20250121,124600,481068350,10340,10330,10340,10330,3
20250121,124500,481037350,10310,10310,10310,10310,0
20250121,124400,481037350,10310,10310,10310,10310,0
20250121,124300,481037350,10310,10310,10310,10310,70
20250121,124200,480315650,10310,10310,10310,10310,75
20250121,124100,479542400,10310,10310,10310,10310,6
20250121,124000,479480540,10310,10310,10310,10310,0
20250121,123900,479480540,10310,10310,10310,10310,0
20250121,123800,479480540,10310,10310,10310,10310,8
20250121,123700,479398060,10310,10300,10310,10300,77
20250121,123600,478604230,10300,10300,10300,10300,51
20250121,123500,478078930,10310,10310,10310,10310,0
20250121,123400,478078930,10310,10310,10310,10310,0
20250121,123300,478078930,10310,10330,10330,10300,238
20250121,123200,475626070,10340,10340,10340,10340,11
20250121,123100,475512330,10340,10340,10340,10340,3
20250121,123000,475481310,10340,10340,10340,10340,0
20250121,122900,475481310,10340,10340,10340,10340,0
20250121,122800,475481310,10340,10340,10340,10340,13
20250121,122700,475346890,10340,10340,10340,10340,5
20250121,122600,475295190,10340,10340,10340,10340,0
20250121,122500,475295190,10340,10340,10340,10340,1
20250121,122400,475284850,10340,10340,10340,10340,0
20250121,122300,475284850,10340,10340,10340,10340,0
20250121,122200,475284850,10340,10340,10340,10340,0
20250121,122100,475284850,10340,10340,10340,10340,2
20250121,122000,475264170,10340,10340,10340,10340,48
20250121,121900,474767850,10330,10330,10330,10330,0
20250121,121800,474767850,10330,10340,10340,10330,33
20250121,121700,474426650,10340,10340,10340,10340,0
20250121,121600,474426650,10340,10340,10340,10340,0
20250121,121500,474426650,10340,10340,10340,10340,0
20250121,121400,474426650,10340,10340,10340,10340,0
20250121,121300,474426650,10340,10340,10340,10340,0
20250121,121200,474426650,10340,10340,10340,10340,0
20250121,121100,474426650,10340,10340,10340,10340,0
20250121,121000,474426650,10340,10340,10340,10340,0
20250121,120900,474426650,10340,10340,10340,10340,0
20250121,120800,474426650,10340,10340,10340,10340,150
20250121,120700,472875650,10340,10340,10340,10340,200
20250121,120600,470807650,10340,10340,10340,10340,2
20250121,120500,470786970,10340,10340,10340,10340,0
20250121,120400,470786970,10340,10340,10340,10340,99
20250121,120300,469763310,10350,10350,10350,10350,0
20250121,120200,469763310,10350,10350,10350,10350,0
20250121,120100,469763310,10350,10350,10350,10350,100
20250121,120000,468728310,10350,10340,10350,10340,305
20250121,115900,465574560,10350,10350,10350,10350,0
20250121,115800,465574560,10350,10350,10350,10350,0
20250121,115700,465574560,10350,10340,10350,10340,105
20250121,115600,464488810,10350,10350,10350,10350,1
20250121,115500,464478460,10340,10340,10340,10340,0
20250121,115400,464478460,10340,10340,10340,10340,200
20250121,115300,462410460,10340,10340,10340,10340,0
20250121,115200,462410460,10340,10340,10340,10340,0
20250121,115100,462410460,10340,10340,10340,10340,206
20250121,115000,460280420,10340,10340,10340,10340,30
20250121,114900,459970220,10340,10340,10340,10340,0
20250121,114800,459970220,10340,10340,10340,10340,10
20250121,114700,459866820,10340,10340,10340,10340,0
20250121,114600,459866820,10340,10340,10340,10340,40
20250121,114500,459453220,10340,10360,10360,10340,130
20250121,114400,458108590,10360,10360,10360,10360,0
20250121,114300,458108590,10360,10360,10360,10360,0
20250121,114200,458108590,10360,10350,10360,10350,6
20250121,114100,458046480,10340,10340,10340,10340,0
20250121,114000,458046480,10340,10360,10360,10340,9
20250121,113900,457953390,10400,10400,10400,10400,0
20250121,113800,457953390,10400,10400,10400,10400,0
20250121,113700,457953390,10400,10400,10400,10400,0
20250121,113600,457953390,10400,10400,10400,10400,0
20250121,113500,457953390,10400,10400,10400,10400,0
20250121,113400,457953390,10400,10400,10400,10400,50
20250121,113300,457433390,10400,10400,10400,10400,10
20250121,113200,457329390,10380,10380,10380,10380,0
20250121,113100,457329390,10380,10380,10380,10380,0
20250121,113000,457329390,10380,10370,10400,10370,220
20250121,112900,455043410,10370,10330,10370,10330,271
20250121,112800,452238600,10330,10330,10330,10330,0
20250121,112700,452238600,10330,10330,10330,10330,0
20250121,112600,452238600,10330,10330,10330,10330,4
20250121,112500,452197280,10320,10320,10320,10320,200
20250121,112400,450133280,10320,10320,10320,10320,5
20250121,112300,450081680,10320,10320,10320,10320,1
20250121,112200,450071360,10320,10320,10320,10320,73
20250121,112100,449318000,10300,10300,10300,10300,0
20250121,112000,449318000,10300,10300,10300,10300,151
20250121,111900,447762700,10290,10290,10290,10280,507
20250121,111800,442550720,10260,10260,10260,10260,23
20250121,111700,442314740,10260,10260,10260,10260,0
20250121,111600,442314740,10260,10260,10260,10260,50
20250121,111500,441801740,10250,10250,10250,10250,0
20250121,111400,441801740,10250,10250,10250,10250,0
20250121,111300,441801740,10250,10250,10250,10250,493
20250121,111200,436748490,10250,10250,10250,10250,0
20250121,111100,436748490,10250,10270,10270,10250,1163
20250121,111000,424826720,10300,10300,10300,10300,5
20250121,110900,424775220,10280,10340,10340,10280,105
20250121,110800,423695750,10360,10360,10360,10360,0
20250121,110700,423695750,10360,10360,10360,10360,0
20250121,110600,423695750,10360,10360,10360,10360,0
20250121,110500,423695750,10360,10360,10360,10360,0
20250121,110400,423695750,10360,10360,10360,10360,0
20250121,110300,423695750,10360,10360,10360,10360,0
20250121,110200,423695750,10360,10360,10360,10360,0
20250121,110100,423695750,10360,10360,10360,10360,0
20250121,110000,423695750,10360,10360,10360,10360,0
20250121,105900,423695750,10360,10360,10360,10360,0
20250121,105800,423695750,10360,10360,10360,10360,26
20250121,105700,423426390,10370,10370,10370,10370,0
20250121,105600,423426390,10370,10370,10370,10370,2
20250121,105500,423405650,10360,10360,10360,10360,188
20250121,105400,421457970,10340,10310,10340,10310,689
20250121,105300,414348940,10310,10300,10310,10300,4
20250121,105200,414307730,10260,10270,10310,10260,370
20250121,105100,410501300,10250,10250,10250,10250,1326
20250121,105000,396909800,10250,10250,10250,10250,1018
20250121,104900,386475300,10230,10230,10230,10230,0
20250121,104800,386475300,10230,10230,10230,10230,0
20250121,104700,386475300,10230,10230,10230,10230,0
20250121,104600,386475300,10230,10230,10230,10230,278
20250121,104500,383631360,10240,10240,10240,10240,98
20250121,104400,382627840,10230,10230,10230,10230,0
20250121,104300,382627840,10230,10230,10230,10230,0
20250121,104200,382627840,10230,10230,10230,10230,0
20250121,104100,382627840,10230,10240,10240,10230,490
20250121,104000,377612560,10240,10240,10240,10240,0
20250121,103900,377612560,10240,10240,10240,10240,0
20250121,103800,377612560,10240,10240,10240,10240,329
20250121,103700,374243600,10240,10240,10240,10240,1
20250121,103600,374233360,10240,10240,10240,10240,0
20250121,103500,374233360,10240,10250,10250,10240,65
20250121,103400,373567160,10250,10250,10250,10250,0
20250121,103300,373567160,10250,10290,10290,10250,31
20250121,103200,373249270,10260,10260,10260,10260,12
20250121,103100,373126150,10250,10240,10250,10240,71
20250121,103000,372398900,10230,10230,10230,10230,0
20250121,102900,372398900,10230,10230,10230,10230,48
20250121,102800,371907860,10230,10260,10260,10230,250
20250121,102700,369347360,10250,10250,10250,10250,101
20250121,102600,368312110,10260,10260,10260,10260,1
20250121,102500,368301850,10240,10260,10260,10240,596
20250121,102400,362194330,10270,10260,10270,10260,220
20250121,102300,359936720,10270,10280,10280,10270,238
20250121,102200,357492410,10280,10320,10320,10280,46
20250121,102100,357019370,10270,10270,10270,10270,0
20250121,102000,357019370,10270,10290,10290,10270,415
20250121,101900,352754820,10280,10280,10280,10280,0
20250121,101800,352754820,10280,10300,10300,10280,508
20250121,101700,347525660,10330,10330,10330,10330,1
20250121,101600,347515330,10300,10300,10300,10300,0
20250121,101500,347515330,10300,10300,10300,10300,1059
20250121,101400,336607630,10280,10280,10280,10280,0
20250121,101300,336607630,10280,10280,10280,10280,43
20250121,101200,336165590,10280,10280,10280,10280,0
20250121,101100,336165590,10280,10280,10280,10280,0
20250121,101000,336165590,10280,10290,10290,10280,609
20250121,100900,329903060,10300,10300,10300,10300,100
20250121,100800,328873060,10290,10290,10290,10280,305
20250121,100700,325735610,10280,10280,10280,10280,2
20250121,100600,325715050,10270,10270,10270,10270,0
20250121,100500,325715050,10270,10320,10320,10270,8
20250121,100400,325632840,10270,10260,10270,10260,425
20250121,100300,321272320,10270,10270,10270,10260,920
20250121,100200,311824000,10270,10290,10290,10270,1356
20250121,100100,297894090,10290,10300,10300,10290,320
20250121,100000,294599090,10310,10310,10310,10310,0
20250121,095900,294599090,10310,10310,10310,10310,120
20250121,095800,293361890,10310,10310,10310,10300,219
20250121,095700,291105590,10290,10290,10290,10290,0
20250121,095600,291105590,10290,10290,10290,10290,200
20250121,095500,289047590,10290,10290,10290,10290,1
20250121,095400,289037300,10290,10290,10290,10290,397
20250121,095300,284952170,10280,10290,10290,10280,599
20250121,095200,278790470,10290,10310,10310,10290,713
20250121,095100,271441030,10310,10310,10310,10310,0
20250121,095000,271441030,10310,10330,10350,10310,724
20250121,094900,263967060,10340,10370,10370,10340,227
20250121,094800,261615270,10370,10360,10370,10360,27
20250121,094700,261335300,10370,10370,10370,10370,0
20250121,094600,261335300,10370,10360,10370,10360,20
20250121,094500,261127960,10370,10370,10370,10370,0
20250121,094400,261127960,10370,10370,10370,10370,0
20250121,094300,261127960,10370,10370,10370,10370,3
20250121,094200,261096850,10330,10370,10370,10330,310
20250121,094100,257891530,10370,10360,10370,10360,9
20250121,094000,257798210,10360,10320,10370,10320,875
20250121,093900,248756740,10320,10340,10340,10320,89
20250121,093800,247837400,10350,10350,10350,10350,0
20250121,093700,247837400,10350,10390,10400,10350,602
20250121,093600,241591560,10400,10410,10410,10400,518
20250121,093500,236202710,10410,10410,10410,10410,228
20250121,093400,233829230,10410,10410,10410,10410,0
20250121,093300,233829230,10410,10410,10410,10410,34
20250121,093200,233475290,10410,10410,10410,10410,400
20250121,093100,229311290,10410,10410,10410,10410,102
20250121,093000,228249470,10400,10400,10400,10400,0
20250121,092900,228249470,10400,10410,10410,10400,327
20250121,092800,224846500,10410,10460,10460,10410,113
20250121,092700,223666020,10450,10460,10460,10450,415
20250121,092600,219326410,10470,10470,10470,10470,0
20250121,092500,219326410,10470,10470,10470,10470,4
20250121,092400,219284530,10480,10490,10490,10480,203
20250121,092300,217155830,10490,10500,10510,10490,343
20250121,092200,213554540,10510,10510,10510,10510,336
20250121,092100,210023180,10510,10520,10520,10510,131
20250121,092000,208645270,10550,10520,10550,10520,202
20250121,091900,206515850,10550,10520,10550,10510,526
20250121,091800,200980420,10530,10580,10580,10530,753
20250121,091700,193044250,10580,10570,10580,10540,785
20250121,091600,184741440,10570,10560,10570,10550,577
20250121,091500,178644620,10560,10590,10620,10560,1368
20250121,091400,164153390,10620,10570,10630,10570,1190
20250121,091300,151556670,10570,10530,10580,10530,615
20250121,091200,145063350,10530,10540,10560,10500,1342
20250121,091100,130915370,10510,10440,10550,10440,1482
20250121,091000,115370780,10450,10390,10450,10390,1191
20250121,090900,102982770,10390,10370,10390,10370,1676
20250121,090800,85596910,10360,10350,10370,10330,1036
20250121,090700,74872600,10350,10360,10360,10350,262
20250121,090600,72158290,10370,10360,10370,10360,360
20250121,090500,68425700,10360,10300,10360,10300,872
20250121,090400,59418820,10300,10260,10300,10260,30
20250121,090300,59110980,10260,10260,10260,10260,84
20250121,090200,58249140,10250,10300,10300,10250,301
20250121,090100,55159050,10300,10240,10300,10240,1299
20250121,090000,41838070,10240,10200,10250,10170,4101