KissMeData/067390/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,194700,1402630558,711,711,711,711,83325
20250122,194600,1402630558,711,711,711,711,0
20250122,194500,1402630558,711,711,711,711,0
20250122,194400,1402630558,711,711,711,711,0
20250122,194300,1402630558,711,711,711,711,0
20250122,194200,1402630558,711,711,711,711,0
20250122,194100,1402630558,711,711,711,711,0
20250122,194000,1402630558,711,711,711,711,0
20250122,193900,1402630558,711,711,711,711,0
20250122,193800,1402630558,711,711,711,711,0
20250122,193700,1402630558,711,711,711,711,0
20250122,193600,1402630558,711,711,711,711,0
20250122,193500,1402630558,711,711,711,711,0
20250122,193400,1402630558,711,711,711,711,0
20250122,193300,1402630558,711,711,711,711,0
20250122,193200,1402630558,711,711,711,711,0
20250122,193100,1402630558,711,711,711,711,0
20250122,193000,1402630558,711,711,711,711,0
20250122,192900,1402630558,711,711,711,711,0
20250122,192800,1402630558,711,711,711,711,0
20250122,192700,1402630558,711,711,711,711,0
20250122,192600,1402630558,711,711,711,711,0
20250122,192500,1402630558,711,711,711,711,0
20250122,192400,1402630558,711,711,711,711,0
20250122,192300,1402630558,711,711,711,711,0
20250122,192200,1402630558,711,711,711,711,0
20250122,192100,1402630558,711,711,711,711,0
20250122,192000,1402630558,711,711,711,711,0
20250122,191900,1402630558,711,711,711,711,0
20250122,191800,1402630558,711,711,711,711,0
20250122,191700,1402630558,711,711,711,711,83325
20250122,191600,1402630558,711,711,711,711,0
20250122,191500,1402630558,711,711,711,711,0
20250122,191400,1402630558,711,711,711,711,0
20250122,191300,1402630558,711,711,711,711,0
20250122,191200,1402630558,711,711,711,711,0
20250122,191100,1402630558,711,711,711,711,0
20250122,191000,1402630558,711,711,711,711,0
20250122,190900,1402630558,711,711,711,711,0
20250122,190800,1402630558,711,711,711,711,0
20250122,190700,1402630558,711,711,711,711,0
20250122,190600,1402630558,711,711,711,711,0
20250122,190500,1402630558,711,711,711,711,0
20250122,190400,1402630558,711,711,711,711,0
20250122,190300,1402630558,711,711,711,711,0
20250122,190200,1402630558,711,711,711,711,0
20250122,190100,1402630558,711,711,711,711,0
20250122,190000,1402630558,711,711,711,711,0
20250122,185900,1402630558,711,711,711,711,0
20250122,185800,1402630558,711,711,711,711,0
20250122,185700,1402630558,711,711,711,711,0
20250122,185600,1402630558,711,711,711,711,0
20250122,185500,1402630558,711,711,711,711,0
20250122,185400,1402630558,711,711,711,711,0
20250122,185300,1402630558,711,711,711,711,0
20250122,185200,1402630558,711,711,711,711,0
20250122,185100,1402630558,711,711,711,711,0
20250122,185000,1402630558,711,711,711,711,0
20250122,184900,1402630558,711,711,711,711,0
20250122,184800,1402630558,711,711,711,711,0
20250122,184700,1402630558,711,711,711,711,83325
20250122,184600,1402630558,711,711,711,711,0
20250122,184500,1402630558,711,711,711,711,0
20250122,184400,1402630558,711,711,711,711,0
20250122,184300,1402630558,711,711,711,711,0
20250122,184200,1402630558,711,711,711,711,0
20250122,184100,1402630558,711,711,711,711,0
20250122,184000,1402630558,711,711,711,711,0
20250122,183900,1402630558,711,711,711,711,0
20250122,183800,1402630558,711,711,711,711,0
20250122,183700,1402630558,711,711,711,711,0
20250122,183600,1402630558,711,711,711,711,0
20250122,183500,1402630558,711,711,711,711,0
20250122,183400,1402630558,711,711,711,711,0
20250122,183300,1402630558,711,711,711,711,0
20250122,183200,1402630558,711,711,711,711,0
20250122,183100,1402630558,711,711,711,711,0
20250122,183000,1402630558,711,711,711,711,0
20250122,182900,1402630558,711,711,711,711,0
20250122,182800,1402630558,711,711,711,711,0
20250122,182700,1402630558,711,711,711,711,0
20250122,182600,1402630558,711,711,711,711,0
20250122,182500,1402630558,711,711,711,711,0
20250122,182400,1402630558,711,711,711,711,0
20250122,182300,1402630558,711,711,711,711,0
20250122,182200,1402630558,711,711,711,711,0
20250122,182100,1402630558,711,711,711,711,0
20250122,182000,1402630558,711,711,711,711,0
20250122,181900,1402630558,711,711,711,711,0
20250122,181800,1402630558,711,711,711,711,0
20250122,181700,1402630558,711,711,711,711,83325
20250122,181600,1402630558,711,711,711,711,0
20250122,181500,1402630558,711,711,711,711,0
20250122,181400,1402630558,711,711,711,711,0
20250122,181300,1402630558,711,711,711,711,0
20250122,181200,1402630558,711,711,711,711,0
20250122,181100,1402630558,711,711,711,711,0
20250122,181000,1402630558,711,711,711,711,0
20250122,180900,1402630558,711,711,711,711,0
20250122,180800,1402630558,711,711,711,711,0
20250122,180700,1402630558,711,711,711,711,0
20250122,180600,1402630558,711,711,711,711,0
20250122,180500,1402630558,711,711,711,711,0
20250122,180400,1402630558,711,711,711,711,0
20250122,180300,1402630558,711,711,711,711,0
20250122,180200,1402630558,711,711,711,711,0
20250122,180100,1402630558,711,711,711,711,0
20250122,180000,1402630558,711,711,711,711,0
20250122,175900,1402630558,711,711,711,711,0
20250122,175800,1402630558,711,711,711,711,0
20250122,175700,1402630558,711,711,711,711,0
20250122,175600,1402630558,711,711,711,711,0
20250122,175500,1402630558,711,711,711,711,0
20250122,175400,1402630558,711,711,711,711,0
20250122,175300,1402630558,711,711,711,711,0
20250122,175200,1402630558,711,711,711,711,0
20250122,175100,1402630558,711,711,711,711,0
20250122,175000,1402630558,711,711,711,711,0
20250122,174900,1402630558,711,711,711,711,0
20250122,174800,1402630558,711,711,711,711,0
20250122,174700,1402630558,711,711,711,711,83325
20250122,174600,1402630558,711,711,711,711,0
20250122,174500,1402630558,711,711,711,711,0
20250122,174400,1402630558,711,711,711,711,0
20250122,174300,1402630558,711,711,711,711,0
20250122,174200,1402630558,711,711,711,711,0
20250122,174100,1402630558,711,711,711,711,0
20250122,174000,1402630558,711,711,711,711,0
20250122,173900,1402630558,711,711,711,711,0
20250122,173800,1402630558,711,711,711,711,0
20250122,173700,1402630558,711,711,711,711,0
20250122,173600,1402630558,711,711,711,711,0
20250122,173500,1402630558,711,711,711,711,0
20250122,173400,1402630558,711,711,711,711,0
20250122,173300,1402630558,711,711,711,711,0
20250122,173200,1402630558,711,711,711,711,0
20250122,173100,1402630558,711,711,711,711,0
20250122,173000,1402630558,711,711,711,711,0
20250122,172900,1402630558,711,711,711,711,0
20250122,172800,1402630558,711,711,711,711,0
20250122,172700,1402630558,711,711,711,711,0
20250122,172600,1402630558,711,711,711,711,0
20250122,172500,1402630558,711,711,711,711,0
20250122,172400,1402630558,711,711,711,711,0
20250122,172300,1402630558,711,711,711,711,0
20250122,172200,1402630558,711,711,711,711,0
20250122,172100,1402630558,711,711,711,711,0
20250122,172000,1402630558,711,711,711,711,0
20250122,171900,1402630558,711,711,711,711,0
20250122,171800,1402630558,711,711,711,711,0
20250122,171700,1402630558,711,711,711,711,83325
20250122,171600,1402630558,711,711,711,711,0
20250122,171500,1402630558,711,711,711,711,0
20250122,171400,1402630558,711,711,711,711,0
20250122,171300,1402630558,711,711,711,711,0
20250122,171200,1402630558,711,711,711,711,0
20250122,171100,1402630558,711,711,711,711,0
20250122,171000,1402630558,711,711,711,711,0
20250122,170900,1402630558,711,711,711,711,0
20250122,170800,1402630558,711,711,711,711,0
20250122,170700,1402630558,711,711,711,711,0
20250122,170600,1402630558,711,711,711,711,0
20250122,170500,1402630558,711,711,711,711,0
20250122,170400,1402630558,711,711,711,711,0
20250122,170300,1402630558,711,711,711,711,0
20250122,170200,1402630558,711,711,711,711,0
20250122,170100,1402630558,711,711,711,711,0
20250122,170000,1402630558,711,711,711,711,0
20250122,165900,1402630558,711,711,711,711,0
20250122,165800,1402630558,711,711,711,711,0
20250122,165700,1402630558,711,711,711,711,0
20250122,165600,1402630558,711,711,711,711,0
20250122,165500,1402630558,711,711,711,711,0
20250122,165400,1402630558,711,711,711,711,0
20250122,165300,1402630558,711,711,711,711,0
20250122,165200,1402630558,711,711,711,711,0
20250122,165100,1402630558,711,711,711,711,0
20250122,165000,1402630558,711,711,711,711,0
20250122,164900,1402630558,711,711,711,711,0
20250122,164800,1402630558,711,711,711,711,0
20250122,164700,1402630558,711,711,711,711,83325
20250122,164600,1402630558,711,711,711,711,0
20250122,164500,1402630558,711,711,711,711,0
20250122,164400,1402630558,711,711,711,711,0
20250122,164300,1402630558,711,711,711,711,0
20250122,164200,1402630558,711,711,711,711,0
20250122,164100,1402630558,711,711,711,711,0
20250122,164000,1402630558,711,711,711,711,0
20250122,163900,1402630558,711,711,711,711,0
20250122,163800,1402630558,711,711,711,711,0
20250122,163700,1402630558,711,711,711,711,0
20250122,163600,1402630558,711,711,711,711,0
20250122,163500,1402630558,711,711,711,711,0
20250122,163400,1402630558,711,711,711,711,0
20250122,163300,1402630558,711,711,711,711,0
20250122,163200,1402630558,711,711,711,711,0
20250122,163100,1402630558,711,711,711,711,0
20250122,163000,1402630558,711,711,711,711,0
20250122,162900,1402630558,711,711,711,711,0
20250122,162800,1402630558,711,711,711,711,0
20250122,162700,1402630558,711,711,711,711,0
20250122,162600,1402630558,711,711,711,711,0
20250122,162500,1402630558,711,711,711,711,0
20250122,162400,1402630558,711,711,711,711,0
20250122,162300,1402630558,711,711,711,711,0
20250122,162200,1402630558,711,711,711,711,0
20250122,162100,1402630558,711,711,711,711,0
20250122,162000,1402630558,711,711,711,711,0
20250122,161900,1402630558,711,711,711,711,0
20250122,161800,1402630558,711,711,711,711,0
20250122,161700,1402630558,711,711,711,711,83325
20250122,161600,1402630558,711,711,711,711,0
20250122,161500,1402630558,711,711,711,711,0
20250122,161400,1402630558,711,711,711,711,0
20250122,161300,1402630558,711,711,711,711,0
20250122,161200,1402630558,711,711,711,711,0
20250122,161100,1402630558,711,711,711,711,0
20250122,161000,1402630558,711,711,711,711,0
20250122,160900,1402630558,711,711,711,711,0
20250122,160800,1402630558,711,711,711,711,0
20250122,160700,1402630558,711,711,711,711,0
20250122,160600,1402630558,711,711,711,711,0
20250122,160500,1402630558,711,711,711,711,0
20250122,160400,1402630558,711,711,711,711,0
20250122,160300,1402630558,711,711,711,711,0
20250122,160200,1402630558,711,711,711,711,0
20250122,160100,1402630558,711,711,711,711,0
20250122,160000,1402630558,711,711,711,711,0
20250122,155900,1402630558,711,711,711,711,0
20250122,155800,1402630558,711,711,711,711,0
20250122,155700,1402630558,711,711,711,711,0
20250122,155600,1402630558,711,711,711,711,0
20250122,155500,1402630558,711,711,711,711,0
20250122,155400,1402630558,711,711,711,711,0
20250122,155300,1402630558,711,711,711,711,0
20250122,155200,1402630558,711,711,711,711,0
20250122,155100,1402630558,711,711,711,711,0
20250122,155000,1402630558,711,711,711,711,0
20250122,154900,1402630558,711,711,711,711,0
20250122,154800,1402630558,711,711,711,711,0
20250122,154700,1402630558,711,711,711,711,83325
20250122,154600,1402630558,711,711,711,711,0
20250122,154500,1402630558,711,711,711,711,0
20250122,154400,1402630558,711,711,711,711,0
20250122,154300,1402630558,711,711,711,711,0
20250122,154200,1402630558,711,711,711,711,0
20250122,154100,1402630558,711,711,711,711,0
20250122,154000,1402630558,711,711,711,711,0
20250122,153900,1402630558,711,711,711,711,0
20250122,153800,1402630558,711,711,711,711,0
20250122,153700,1402630558,711,711,711,711,0
20250122,153600,1402630558,711,711,711,711,0
20250122,153500,1402630558,711,711,711,711,0
20250122,153400,1402630558,711,711,711,711,0
20250122,153300,1402630558,711,711,711,711,0
20250122,153200,1402630558,711,711,711,711,0
20250122,153100,1402630558,711,711,711,711,0
20250122,153000,1402630558,711,711,711,711,83325
20250122,152900,1343386483,711,711,711,711,0
20250122,152800,1343386483,711,711,711,711,0
20250122,152700,1343386483,711,711,711,711,0
20250122,152600,1343386483,711,711,711,711,0
20250122,152500,1343386483,711,711,711,711,0
20250122,152400,1343386483,711,711,711,711,0
20250122,152300,1343386483,711,711,711,711,0
20250122,152200,1343386483,711,711,711,711,0
20250122,152100,1343386483,711,711,711,711,0
20250122,152000,1343386483,711,711,711,711,0
20250122,151900,1343386483,711,711,711,710,11874
20250122,151800,1334950871,711,709,711,709,36224
20250122,151700,1309249213,709,707,709,707,10102
20250122,151600,1302099001,709,708,709,707,9784
20250122,151500,1295172739,708,705,708,705,3943
20250122,151400,1292383824,706,705,708,705,46367
20250122,151300,1259646532,705,704,705,704,5101
20250122,151200,1256055422,704,704,704,704,1808
20250122,151100,1254782590,704,701,704,700,11247
20250122,151000,1246892745,701,700,701,700,3939
20250122,150900,1244132606,701,699,701,699,6254
20250122,150800,1239753908,698,700,700,698,3757
20250122,150700,1237128707,700,699,700,699,2236
20250122,150600,1235564878,700,700,700,699,2625
20250122,150500,1233729278,700,700,701,696,5152
20250122,150400,1230133016,697,698,700,697,40956
20250122,150300,1201477726,699,698,699,698,5643
20250122,150200,1197538759,699,699,699,699,6672
20250122,150100,1192875031,699,699,699,698,2362
20250122,150000,1191224848,699,699,699,698,1504
20250122,145900,1190174552,698,699,699,698,3042
20250122,145800,1188049092,699,698,699,698,28705
20250122,145700,1168004289,698,698,698,698,2614
20250122,145600,1166179717,698,696,698,695,11145
20250122,145500,1158412307,697,697,697,697,4919
20250122,145400,1154983764,697,696,697,696,33194
20250122,145300,1131871320,696,696,696,696,3313
20250122,145200,1129565472,696,695,696,695,5305
20250122,145100,1125874712,695,695,695,695,13371
20250122,145000,1116581867,694,694,695,693,27484
20250122,144900,1097498715,694,694,694,694,30
20250122,144800,1097477895,694,694,694,693,3983
20250122,144700,1094713701,694,693,694,693,6401
20250122,144600,1090277706,692,693,693,692,14471
20250122,144500,1080252683,692,691,692,691,1614
20250122,144400,1079135806,692,692,692,692,551
20250122,144300,1078754514,692,692,692,692,119
20250122,144200,1078672166,692,693,693,692,436
20250122,144100,1078370043,693,693,693,691,521
20250122,144000,1078009990,693,692,693,692,12996
20250122,143900,1069016165,692,691,692,691,700
20250122,143800,1068532265,692,692,692,692,177
20250122,143700,1068409781,692,692,692,692,250
20250122,143600,1068236781,692,692,692,692,529
20250122,143500,1067870713,692,692,692,692,2
20250122,143400,1067869329,691,692,692,691,122
20250122,143300,1067785007,692,692,692,692,2334
20250122,143200,1066169879,692,691,692,691,12940
20250122,143100,1057228337,690,690,691,690,9199
20250122,143000,1050880957,690,690,691,690,8821
20250122,142900,1044794465,690,690,691,690,7019
20250122,142800,1039951353,690,690,690,689,4581
20250122,142700,1036790564,690,690,691,690,7586
20250122,142600,1031556118,689,690,690,689,70
20250122,142500,1031507869,690,690,690,689,144
20250122,142400,1031408619,690,690,690,690,10
20250122,142300,1031401719,690,690,690,690,499
20250122,142200,1031057409,689,690,690,689,2322
20250122,142100,1029457210,690,690,690,690,2462
20250122,142000,1027758430,690,689,690,689,37507
20250122,141900,1001916105,690,690,690,690,444
20250122,141800,1001609745,690,690,690,690,4517
20250122,141700,998493015,690,690,690,690,8277
20250122,141600,992781885,690,689,690,689,3528
20250122,141500,990349580,689,689,689,689,172
20250122,141400,990231072,690,689,690,689,40
20250122,141300,990203510,689,690,690,689,647
20250122,141200,989757167,690,690,690,689,2016
20250122,141100,988366276,688,690,690,688,12067
20250122,141000,980052572,689,689,689,689,3474
20250122,140900,977658986,689,689,689,689,936
20250122,140800,977014082,689,689,689,689,453
20250122,140700,976701965,689,689,689,689,780
20250122,140600,976164545,690,691,691,690,3883
20250122,140500,973485262,691,691,691,691,2063
20250122,140400,972059729,691,691,691,691,432
20250122,140300,971761217,691,691,691,690,95
20250122,140200,971695574,691,691,691,691,3001
20250122,140100,969621883,691,691,691,691,7
20250122,140000,969617046,691,691,691,691,1046
20250122,135900,968894260,691,691,691,691,760
20250122,135800,968369100,691,691,691,690,5981
20250122,135700,964239209,691,691,691,691,851
20250122,135600,963651168,690,691,691,690,8133
20250122,135500,958035673,691,690,691,690,12088
20250122,135400,949694951,690,689,690,689,10183
20250122,135300,942668959,690,690,690,689,7514
20250122,135200,937484565,690,689,690,689,2970
20250122,135100,935435276,690,689,690,689,8057
20250122,135000,929883862,689,688,689,688,13412
20250122,134900,920644494,689,689,689,688,2180
20250122,134800,919142476,689,689,689,689,730
20250122,134700,918639506,689,689,689,688,5586
20250122,134600,914790867,689,687,689,687,1764
20250122,134500,913575487,689,687,689,687,63774
20250122,134400,869721268,686,687,687,686,448
20250122,134300,869413502,687,687,687,687,600
20250122,134200,869001302,687,686,687,686,450
20250122,134100,868692599,687,686,687,686,554
20250122,134000,868312551,686,686,686,686,10924
20250122,133900,860818687,686,685,686,685,15202
20250122,133800,850390315,686,686,686,686,802
20250122,133700,849840143,686,685,686,685,8581
20250122,133600,843959858,686,686,686,686,1000
20250122,133500,843273858,686,685,686,685,9923
20250122,133400,836476601,685,685,685,685,36651
20250122,133300,811370666,684,684,685,684,1436
20250122,133200,810387937,684,685,685,684,1292
20250122,133100,809504180,685,684,685,684,9857
20250122,133000,802761981,683,683,684,683,1613
20250122,132900,801660292,683,682,683,682,316
20250122,132800,801444775,683,683,683,683,502
20250122,132700,801101909,680,683,683,680,15415
20250122,132600,790603922,682,682,682,682,112
20250122,132500,790527538,682,682,682,682,1788
20250122,132400,789308122,682,683,683,682,2029
20250122,132300,787924025,683,683,683,683,0
20250122,132200,787924025,683,682,683,682,811
20250122,132100,787370920,682,682,682,682,24
20250122,132000,787354552,683,683,683,683,1038
20250122,131900,786645598,683,683,683,683,582
20250122,131800,786248092,683,683,683,681,610
20250122,131700,785832267,683,683,683,683,512
20250122,131600,785482571,682,682,682,682,1500
20250122,131500,784459571,683,682,683,682,201
20250122,131400,784322488,683,683,683,683,1001
20250122,131300,783638805,683,683,683,683,1601
20250122,131200,782545322,683,683,684,683,3146
20250122,131100,780395196,683,683,683,683,820
20250122,131000,779835136,683,683,684,683,2309
20250122,130900,778256589,683,684,684,683,658
20250122,130800,777806518,684,683,684,683,200
20250122,130700,777669818,684,683,684,683,13645
20250122,130600,768337248,683,683,683,683,500
20250122,130500,767995748,682,682,682,682,1
20250122,130400,767995066,684,684,684,683,19668
20250122,130300,754543170,684,684,684,684,503
20250122,130200,754199118,683,683,683,683,14582
20250122,130100,744239612,683,683,683,683,1105
20250122,130000,743484897,683,681,683,681,16147
20250122,125900,732468119,680,681,681,680,2360
20250122,125800,730862608,681,682,682,681,11111
20250122,125700,723286017,682,682,682,681,237
20250122,125600,723124538,682,683,683,682,152
20250122,125500,723020873,681,681,681,681,0
20250122,125400,723020873,681,681,681,681,20
20250122,125300,723007253,681,682,682,681,484
20250122,125200,722677182,682,682,682,682,186
20250122,125100,722550330,682,682,682,682,1684
20250122,125000,721401842,682,682,682,682,1002
20250122,124900,720718478,682,681,682,681,3102
20250122,124800,718603115,682,682,682,682,362
20250122,124700,718356231,682,682,682,682,190
20250122,124600,718226651,682,682,682,681,268
20250122,124500,718043895,681,681,682,681,1570
20250122,124400,716973225,682,682,682,682,1
20250122,124300,716972543,682,682,682,682,100
20250122,124200,716904343,682,680,682,680,343
20250122,124100,716671029,680,680,680,680,0
20250122,124000,716671029,680,680,680,680,1352
20250122,123900,715751669,680,680,680,680,5475
20250122,123800,712028669,680,680,680,680,0
20250122,123700,712028669,680,680,680,680,3008
20250122,123600,709983229,680,680,680,680,1687
20250122,123500,708836069,680,680,680,680,190
20250122,123400,708706869,680,680,680,680,1105
20250122,123300,707955469,680,680,680,680,1603
20250122,123200,706865429,680,683,683,680,10668
20250122,123100,699602299,682,683,683,682,111
20250122,123000,699526596,682,681,683,681,164
20250122,122900,699414897,682,682,682,681,1785
20250122,122800,698199055,682,683,683,682,5574
20250122,122700,694392414,683,682,683,682,11204
20250122,122600,686745181,682,682,682,682,3101
20250122,122500,684630299,683,683,683,683,1504
20250122,122400,683603067,683,684,684,683,4954
20250122,122300,680219484,683,683,683,683,2551
20250122,122200,678477151,683,681,683,681,1098
20250122,122100,677727251,683,683,683,683,6296
20250122,122000,673427083,683,683,683,680,11554
20250122,121900,665558405,683,684,684,683,2149
20250122,121800,664090518,684,685,686,684,18603
20250122,121700,651348942,685,685,685,685,4268
20250122,121600,648425362,685,685,685,685,1864
20250122,121500,647148522,684,684,684,684,18270
20250122,121400,634651842,684,683,684,682,17295
20250122,121300,622838578,683,683,683,682,8103
20250122,121200,617304251,682,682,682,682,12612
20250122,121100,608702867,682,682,682,682,157
20250122,121000,608595793,681,680,682,679,58392
20250122,120900,568810941,679,680,680,679,6158
20250122,120800,564623658,680,680,680,680,3202
20250122,120700,562446298,680,679,680,679,678
20250122,120600,561985329,680,680,680,679,9457
20250122,120500,555555964,680,680,680,680,302
20250122,120400,555350604,679,680,680,679,221
20250122,120300,555200392,679,679,679,678,8263
20250122,120200,549590515,679,679,679,679,11532
20250122,120100,541760287,679,678,679,678,5164
20250122,120000,538258795,678,678,678,677,6519
20250122,115900,533838923,677,678,678,677,1156
20250122,115800,533055180,677,678,678,677,7718
20250122,115700,527822386,678,678,678,677,7832
20250122,115600,522512295,678,678,678,677,3936
20250122,115500,519843707,678,678,678,678,1
20250122,115400,519843029,678,677,678,677,8881
20250122,115300,513828291,677,677,677,677,19877
20250122,115200,500371562,677,677,677,677,665
20250122,115100,499921357,677,677,677,677,1348
20250122,115000,499008761,677,677,677,677,300
20250122,114900,498805661,677,677,677,676,3309
20250122,114800,496567868,677,677,677,676,5060
20250122,114700,493146948,676,676,676,676,7362
20250122,114600,488170236,676,675,676,675,514
20250122,114500,487822786,676,676,676,676,3107
20250122,114400,485722454,676,676,676,676,107
20250122,114300,485650122,676,676,676,676,938
20250122,114200,485016034,676,676,676,675,390
20250122,114100,484752442,676,676,676,676,230
20250122,114000,484596962,675,676,676,675,8447
20250122,113900,478887046,676,675,676,675,2
20250122,113800,478885695,675,675,675,675,22858
20250122,113700,463456545,675,675,675,675,500
20250122,113600,463119045,675,675,675,675,612
20250122,113500,462705945,675,675,675,675,788
20250122,113400,462174045,674,674,674,674,0
20250122,113300,462174045,674,674,674,674,400
20250122,113200,461904445,675,674,675,673,4070
20250122,113100,459160445,674,674,674,674,1889
20250122,113000,457887259,674,674,674,674,683
20250122,112900,457426917,674,674,674,674,2641
20250122,112800,455646883,674,674,674,673,1012
20250122,112700,454965091,674,674,674,674,4763
20250122,112600,451754829,674,673,674,673,57
20250122,112500,451716416,674,674,674,674,302
20250122,112400,451512868,674,674,674,674,0
20250122,112300,451512868,674,674,674,674,82
20250122,112200,451457600,674,674,674,674,6556
20250122,112100,447038856,673,674,674,672,2151
20250122,112000,445591443,674,671,674,671,95
20250122,111900,445527695,674,672,674,672,32434
20250122,111800,423694422,672,672,672,672,5433
20250122,111700,420043446,672,672,672,672,7900
20250122,111600,414734646,671,672,672,671,3
20250122,111500,414732632,671,671,671,671,1100
20250122,111400,413994532,671,672,672,671,195
20250122,111300,413863592,672,672,672,672,461
20250122,111200,413553800,672,671,672,671,1338
20250122,111100,412655664,672,671,672,671,2008
20250122,111000,411308293,671,672,672,671,502
20250122,110900,410971449,671,671,671,671,8668
20250122,110800,405155221,671,671,671,671,500
20250122,110700,404819721,671,671,671,671,7682
20250122,110600,399665099,671,670,671,670,109
20250122,110500,399591967,671,670,671,670,3012
20250122,110400,397573926,671,671,671,671,430
20250122,110300,397285396,671,671,671,671,200
20250122,110200,397151196,671,671,671,671,277
20250122,110100,396965329,671,670,671,670,1332
20250122,110000,396071925,670,671,671,670,37
20250122,105900,396047134,670,670,670,670,1006
20250122,105800,395373114,671,670,671,670,3244
20250122,105700,393196413,671,671,671,670,10066
20250122,105600,386442183,670,671,671,670,301
20250122,105500,386240213,671,671,671,671,410
20250122,105400,385965103,670,671,671,670,9830
20250122,105300,379369203,671,670,671,670,1549
20250122,105200,378331372,671,670,671,670,18171
20250122,105100,366156302,670,668,670,668,6736
20250122,105000,361655507,669,669,669,669,47
20250122,104900,361624064,669,670,670,669,6116
20250122,104800,357527969,670,670,670,670,5747
20250122,104700,353677479,669,669,669,669,13102
20250122,104600,344912241,668,668,669,668,25718
20250122,104500,327725893,668,668,668,668,207
20250122,104400,327587617,668,668,668,667,319
20250122,104300,327374533,667,668,668,667,1402
20250122,104200,326439397,667,667,667,667,7
20250122,104100,326434728,668,668,668,668,106
20250122,104000,326363920,667,667,667,667,6800
20250122,103900,321828320,668,668,668,667,13
20250122,103800,321819641,668,668,668,668,1299
20250122,103700,320951909,667,667,667,667,5743
20250122,103600,317121328,667,667,667,667,906
20250122,103500,316517026,667,667,667,667,0
20250122,103400,316517026,667,667,667,666,333
20250122,103300,316294918,667,667,667,667,2870
20250122,103200,314380628,667,667,667,667,1227
20250122,103100,313562219,667,667,667,667,3636
20250122,103000,311137007,666,666,666,666,1000
20250122,102900,310471007,666,666,666,666,1172
20250122,102800,309690455,666,666,667,666,2091
20250122,102700,308297838,666,667,667,666,211
20250122,102600,308157102,667,667,667,667,572
20250122,102500,307775578,668,668,668,667,42
20250122,102400,307747562,667,667,667,667,1482
20250122,102300,306759068,668,668,668,668,3928
20250122,102200,304135164,668,668,668,668,0
20250122,102100,304135164,668,669,669,666,3635
20250122,102000,301707057,668,668,668,666,21152
20250122,101900,287577623,668,666,668,666,501
20250122,101800,287243155,668,667,668,666,1454
20250122,101700,286273334,667,667,667,667,5
20250122,101600,286269999,667,667,667,667,1260
20250122,101500,285429579,667,667,667,667,769
20250122,101400,284916656,667,665,667,665,1001
20250122,101300,284250989,665,665,665,665,4000
20250122,101200,281590989,668,667,668,667,102
20250122,101100,281522954,667,668,668,667,344
20250122,101000,281293486,668,667,668,667,3001
20250122,100900,279290114,665,665,665,665,151
20250122,100800,279189699,667,667,667,667,400
20250122,100700,278922899,667,667,667,667,4679
20250122,100600,275802006,667,666,667,666,6435
20250122,100500,271510210,666,665,666,665,371
20250122,100400,271263194,665,665,665,665,100
20250122,100300,271196694,665,666,666,665,1249
20250122,100200,270366108,666,666,666,666,45
20250122,100100,270336138,666,666,666,666,706
20250122,100000,269865942,665,667,667,665,1520
20250122,095900,268852542,667,667,668,667,8861
20250122,095800,262939067,666,666,666,666,771
20250122,095700,262425581,665,665,665,665,1
20250122,095600,262424916,665,665,665,665,14
20250122,095500,262415606,666,666,666,666,0
20250122,095400,262415606,666,666,666,666,9399
20250122,095300,256155872,667,667,667,667,2001
20250122,095200,254821205,666,667,667,666,7462
20250122,095100,249844052,668,667,668,667,1395
20250122,095000,248912282,667,669,669,667,6075
20250122,094900,244854827,669,669,669,669,95
20250122,094800,244791272,669,669,669,668,2108
20250122,094700,243381120,669,669,669,668,2454
20250122,094600,241741010,669,668,669,668,14521
20250122,094500,232040773,668,667,668,667,72
20250122,094400,231992714,668,668,669,668,17658
20250122,094300,220197165,668,668,669,668,30038
20250122,094200,200130345,668,668,668,668,3
20250122,094100,200128341,668,666,668,666,8118
20250122,094000,194705537,668,668,668,668,167
20250122,093900,194593981,668,666,668,666,4100
20250122,093800,191859386,666,666,666,666,538
20250122,093700,191501078,666,666,666,666,827
20250122,093600,190950296,667,668,668,667,1026
20250122,093500,190264940,667,668,668,667,13420
20250122,093400,181310480,668,668,668,668,31766
20250122,093300,160090792,668,667,668,666,1654
20250122,093200,158986208,667,667,667,667,8268
20250122,093100,153471452,667,666,667,666,747
20250122,093000,152973812,665,666,666,665,7675
20250122,092900,147862762,666,664,666,663,5111
20250122,092800,144462866,665,665,665,665,5328
20250122,092700,140919746,665,665,666,665,976
20250122,092600,140270683,666,666,666,665,937
20250122,092500,139647307,666,666,666,666,1993
20250122,092400,138319969,666,663,666,662,10027
20250122,092300,131647951,663,663,665,663,10500
20250122,092200,124683587,662,660,662,660,1433
20250122,092100,123737049,660,660,660,660,18592
20250122,092000,111466329,660,660,660,660,887
20250122,091900,110880909,660,661,661,660,18020
20250122,091800,98986948,660,661,662,660,6661
20250122,091700,94584618,662,664,664,662,3151
20250122,091600,92498463,664,664,664,662,195
20250122,091500,92368989,665,661,665,661,12000
20250122,091400,84403070,664,665,665,664,68
20250122,091300,84357917,660,664,666,660,13754
20250122,091200,75255509,666,666,666,664,3073
20250122,091100,73210335,666,667,667,665,4161
20250122,091000,70439307,667,667,668,665,6601
20250122,090900,66041277,668,668,668,667,7687
20250122,090800,60912551,669,668,669,667,4741
20250122,090700,57746381,668,669,669,667,11259
20250122,090600,50220471,669,668,669,666,20859
20250122,090500,36281768,669,670,670,667,2491
20250122,090400,34617647,670,667,670,667,7091
20250122,090300,29885364,670,666,670,666,18733
20250122,090200,17334761,669,666,670,666,9289
20250122,090100,11137338,666,663,668,663,11993
20250122,090000,3163267,662,657,663,657,4812