KissMeData/099430/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,200900,4312979190,6780,6780,6780,6780,6666
20250122,200800,4312979190,6780,6780,6780,6780,0
20250122,200700,4312979190,6780,6780,6780,6780,0
20250122,200600,4312979190,6780,6780,6780,6780,0
20250122,200500,4312979190,6780,6780,6780,6780,0
20250122,200400,4312979190,6780,6780,6780,6780,0
20250122,200300,4312979190,6780,6780,6780,6780,0
20250122,200200,4312979190,6780,6780,6780,6780,0
20250122,200100,4312979190,6780,6780,6780,6780,0
20250122,200000,4312979190,6780,6780,6780,6780,0
20250122,195900,4312979190,6780,6780,6780,6780,0
20250122,195800,4312979190,6780,6780,6780,6780,0
20250122,195700,4312979190,6780,6780,6780,6780,0
20250122,195600,4312979190,6780,6780,6780,6780,0
20250122,195500,4312979190,6780,6780,6780,6780,0
20250122,195400,4312979190,6780,6780,6780,6780,0
20250122,195300,4312979190,6780,6780,6780,6780,0
20250122,195200,4312979190,6780,6780,6780,6780,0
20250122,195100,4312979190,6780,6780,6780,6780,0
20250122,195000,4312979190,6780,6780,6780,6780,0
20250122,194900,4312979190,6780,6780,6780,6780,0
20250122,194800,4312979190,6780,6780,6780,6780,0
20250122,194700,4312979190,6780,6780,6780,6780,0
20250122,194600,4312979190,6780,6780,6780,6780,0
20250122,194500,4312979190,6780,6780,6780,6780,0
20250122,194400,4312979190,6780,6780,6780,6780,0
20250122,194300,4312979190,6780,6780,6780,6780,0
20250122,194200,4312979190,6780,6780,6780,6780,0
20250122,194100,4312979190,6780,6780,6780,6780,0
20250122,194000,4312979190,6780,6780,6780,6780,0
20250122,193900,4312979190,6780,6780,6780,6780,6666
20250122,193800,4312979190,6780,6780,6780,6780,0
20250122,193700,4312979190,6780,6780,6780,6780,0
20250122,193600,4312979190,6780,6780,6780,6780,0
20250122,193500,4312979190,6780,6780,6780,6780,0
20250122,193400,4312979190,6780,6780,6780,6780,0
20250122,193300,4312979190,6780,6780,6780,6780,0
20250122,193200,4312979190,6780,6780,6780,6780,0
20250122,193100,4312979190,6780,6780,6780,6780,0
20250122,193000,4312979190,6780,6780,6780,6780,0
20250122,192900,4312979190,6780,6780,6780,6780,0
20250122,192800,4312979190,6780,6780,6780,6780,0
20250122,192700,4312979190,6780,6780,6780,6780,0
20250122,192600,4312979190,6780,6780,6780,6780,0
20250122,192500,4312979190,6780,6780,6780,6780,0
20250122,192400,4312979190,6780,6780,6780,6780,0
20250122,192300,4312979190,6780,6780,6780,6780,0
20250122,192200,4312979190,6780,6780,6780,6780,0
20250122,192100,4312979190,6780,6780,6780,6780,0
20250122,192000,4312979190,6780,6780,6780,6780,0
20250122,191900,4312979190,6780,6780,6780,6780,0
20250122,191800,4312979190,6780,6780,6780,6780,0
20250122,191700,4312979190,6780,6780,6780,6780,0
20250122,191600,4312979190,6780,6780,6780,6780,0
20250122,191500,4312979190,6780,6780,6780,6780,0
20250122,191400,4312979190,6780,6780,6780,6780,0
20250122,191300,4312979190,6780,6780,6780,6780,0
20250122,191200,4312979190,6780,6780,6780,6780,0
20250122,191100,4312979190,6780,6780,6780,6780,0
20250122,191000,4312979190,6780,6780,6780,6780,0
20250122,190900,4312979190,6780,6780,6780,6780,6666
20250122,190800,4312979190,6780,6780,6780,6780,0
20250122,190700,4312979190,6780,6780,6780,6780,0
20250122,190600,4312979190,6780,6780,6780,6780,0
20250122,190500,4312979190,6780,6780,6780,6780,0
20250122,190400,4312979190,6780,6780,6780,6780,0
20250122,190300,4312979190,6780,6780,6780,6780,0
20250122,190200,4312979190,6780,6780,6780,6780,0
20250122,190100,4312979190,6780,6780,6780,6780,0
20250122,190000,4312979190,6780,6780,6780,6780,0
20250122,185900,4312979190,6780,6780,6780,6780,0
20250122,185800,4312979190,6780,6780,6780,6780,0
20250122,185700,4312979190,6780,6780,6780,6780,0
20250122,185600,4312979190,6780,6780,6780,6780,0
20250122,185500,4312979190,6780,6780,6780,6780,0
20250122,185400,4312979190,6780,6780,6780,6780,0
20250122,185300,4312979190,6780,6780,6780,6780,0
20250122,185200,4312979190,6780,6780,6780,6780,0
20250122,185100,4312979190,6780,6780,6780,6780,0
20250122,185000,4312979190,6780,6780,6780,6780,0
20250122,184900,4312979190,6780,6780,6780,6780,0
20250122,184800,4312979190,6780,6780,6780,6780,0
20250122,184700,4312979190,6780,6780,6780,6780,0
20250122,184600,4312979190,6780,6780,6780,6780,0
20250122,184500,4312979190,6780,6780,6780,6780,0
20250122,184400,4312979190,6780,6780,6780,6780,0
20250122,184300,4312979190,6780,6780,6780,6780,0
20250122,184200,4312979190,6780,6780,6780,6780,0
20250122,184100,4312979190,6780,6780,6780,6780,0
20250122,184000,4312979190,6780,6780,6780,6780,0
20250122,183900,4312979190,6780,6780,6780,6780,6666
20250122,183800,4312979190,6780,6780,6780,6780,0
20250122,183700,4312979190,6780,6780,6780,6780,0
20250122,183600,4312979190,6780,6780,6780,6780,0
20250122,183500,4312979190,6780,6780,6780,6780,0
20250122,183400,4312979190,6780,6780,6780,6780,0
20250122,183300,4312979190,6780,6780,6780,6780,0
20250122,183200,4312979190,6780,6780,6780,6780,0
20250122,183100,4312979190,6780,6780,6780,6780,0
20250122,183000,4312979190,6780,6780,6780,6780,0
20250122,182900,4312979190,6780,6780,6780,6780,0
20250122,182800,4312979190,6780,6780,6780,6780,0
20250122,182700,4312979190,6780,6780,6780,6780,0
20250122,182600,4312979190,6780,6780,6780,6780,0
20250122,182500,4312979190,6780,6780,6780,6780,0
20250122,182400,4312979190,6780,6780,6780,6780,0
20250122,182300,4312979190,6780,6780,6780,6780,0
20250122,182200,4312979190,6780,6780,6780,6780,0
20250122,182100,4312979190,6780,6780,6780,6780,0
20250122,182000,4312979190,6780,6780,6780,6780,0
20250122,181900,4312979190,6780,6780,6780,6780,0
20250122,181800,4312979190,6780,6780,6780,6780,0
20250122,181700,4312979190,6780,6780,6780,6780,0
20250122,181600,4312979190,6780,6780,6780,6780,0
20250122,181500,4312979190,6780,6780,6780,6780,0
20250122,181400,4312979190,6780,6780,6780,6780,0
20250122,181300,4312979190,6780,6780,6780,6780,0
20250122,181200,4312979190,6780,6780,6780,6780,0
20250122,181100,4312979190,6780,6780,6780,6780,0
20250122,181000,4312979190,6780,6780,6780,6780,0
20250122,180900,4312979190,6780,6780,6780,6780,6666
20250122,180800,4312979190,6780,6780,6780,6780,0
20250122,180700,4312979190,6780,6780,6780,6780,0
20250122,180600,4312979190,6780,6780,6780,6780,0
20250122,180500,4312979190,6780,6780,6780,6780,0
20250122,180400,4312979190,6780,6780,6780,6780,0
20250122,180300,4312979190,6780,6780,6780,6780,0
20250122,180200,4312979190,6780,6780,6780,6780,0
20250122,180100,4312979190,6780,6780,6780,6780,0
20250122,180000,4312979190,6780,6780,6780,6780,0
20250122,175900,4312979190,6780,6780,6780,6780,0
20250122,175800,4312979190,6780,6780,6780,6780,0
20250122,175700,4312979190,6780,6780,6780,6780,0
20250122,175600,4312979190,6780,6780,6780,6780,0
20250122,175500,4312979190,6780,6780,6780,6780,0
20250122,175400,4312979190,6780,6780,6780,6780,0
20250122,175300,4312979190,6780,6780,6780,6780,0
20250122,175200,4312979190,6780,6780,6780,6780,0
20250122,175100,4312979190,6780,6780,6780,6780,0
20250122,175000,4312979190,6780,6780,6780,6780,0
20250122,174900,4312979190,6780,6780,6780,6780,0
20250122,174800,4312979190,6780,6780,6780,6780,0
20250122,174700,4312979190,6780,6780,6780,6780,0
20250122,174600,4312979190,6780,6780,6780,6780,0
20250122,174500,4312979190,6780,6780,6780,6780,0
20250122,174400,4312979190,6780,6780,6780,6780,0
20250122,174300,4312979190,6780,6780,6780,6780,0
20250122,174200,4312979190,6780,6780,6780,6780,0
20250122,174100,4312979190,6780,6780,6780,6780,0
20250122,174000,4312979190,6780,6780,6780,6780,0
20250122,173900,4312979190,6780,6780,6780,6780,6666
20250122,173800,4312979190,6780,6780,6780,6780,0
20250122,173700,4312979190,6780,6780,6780,6780,0
20250122,173600,4312979190,6780,6780,6780,6780,0
20250122,173500,4312979190,6780,6780,6780,6780,0
20250122,173400,4312979190,6780,6780,6780,6780,0
20250122,173300,4312979190,6780,6780,6780,6780,0
20250122,173200,4312979190,6780,6780,6780,6780,0
20250122,173100,4312979190,6780,6780,6780,6780,0
20250122,173000,4312979190,6780,6780,6780,6780,0
20250122,172900,4312979190,6780,6780,6780,6780,0
20250122,172800,4312979190,6780,6780,6780,6780,0
20250122,172700,4312979190,6780,6780,6780,6780,0
20250122,172600,4312979190,6780,6780,6780,6780,0
20250122,172500,4312979190,6780,6780,6780,6780,0
20250122,172400,4312979190,6780,6780,6780,6780,0
20250122,172300,4312979190,6780,6780,6780,6780,0
20250122,172200,4312979190,6780,6780,6780,6780,0
20250122,172100,4312979190,6780,6780,6780,6780,0
20250122,172000,4312979190,6780,6780,6780,6780,0
20250122,171900,4312979190,6780,6780,6780,6780,0
20250122,171800,4312979190,6780,6780,6780,6780,0
20250122,171700,4312979190,6780,6780,6780,6780,0
20250122,171600,4312979190,6780,6780,6780,6780,0
20250122,171500,4312979190,6780,6780,6780,6780,0
20250122,171400,4312979190,6780,6780,6780,6780,0
20250122,171300,4312979190,6780,6780,6780,6780,0
20250122,171200,4312979190,6780,6780,6780,6780,0
20250122,171100,4312979190,6780,6780,6780,6780,0
20250122,171000,4312979190,6780,6780,6780,6780,0
20250122,170900,4312979190,6780,6780,6780,6780,6666
20250122,170800,4312979190,6780,6780,6780,6780,0
20250122,170700,4312979190,6780,6780,6780,6780,0
20250122,170600,4312979190,6780,6780,6780,6780,0
20250122,170500,4312979190,6780,6780,6780,6780,0
20250122,170400,4312979190,6780,6780,6780,6780,0
20250122,170300,4312979190,6780,6780,6780,6780,0
20250122,170200,4312979190,6780,6780,6780,6780,0
20250122,170100,4312979190,6780,6780,6780,6780,0
20250122,170000,4312979190,6780,6780,6780,6780,0
20250122,165900,4312979190,6780,6780,6780,6780,0
20250122,165800,4312979190,6780,6780,6780,6780,0
20250122,165700,4312979190,6780,6780,6780,6780,0
20250122,165600,4312979190,6780,6780,6780,6780,0
20250122,165500,4312979190,6780,6780,6780,6780,0
20250122,165400,4312979190,6780,6780,6780,6780,0
20250122,165300,4312979190,6780,6780,6780,6780,0
20250122,165200,4312979190,6780,6780,6780,6780,0
20250122,165100,4312979190,6780,6780,6780,6780,0
20250122,165000,4312979190,6780,6780,6780,6780,0
20250122,164900,4312979190,6780,6780,6780,6780,0
20250122,164800,4312979190,6780,6780,6780,6780,0
20250122,164700,4312979190,6780,6780,6780,6780,0
20250122,164600,4312979190,6780,6780,6780,6780,0
20250122,164500,4312979190,6780,6780,6780,6780,0
20250122,164400,4312979190,6780,6780,6780,6780,0
20250122,164300,4312979190,6780,6780,6780,6780,0
20250122,164200,4312979190,6780,6780,6780,6780,0
20250122,164100,4312979190,6780,6780,6780,6780,0
20250122,164000,4312979190,6780,6780,6780,6780,0
20250122,163900,4312979190,6780,6780,6780,6780,6666
20250122,163800,4312979190,6780,6780,6780,6780,0
20250122,163700,4312979190,6780,6780,6780,6780,0
20250122,163600,4312979190,6780,6780,6780,6780,0
20250122,163500,4312979190,6780,6780,6780,6780,0
20250122,163400,4312979190,6780,6780,6780,6780,0
20250122,163300,4312979190,6780,6780,6780,6780,0
20250122,163200,4312979190,6780,6780,6780,6780,0
20250122,163100,4312979190,6780,6780,6780,6780,0
20250122,163000,4312979190,6780,6780,6780,6780,0
20250122,162900,4312979190,6780,6780,6780,6780,0
20250122,162800,4312979190,6780,6780,6780,6780,0
20250122,162700,4312979190,6780,6780,6780,6780,0
20250122,162600,4312979190,6780,6780,6780,6780,0
20250122,162500,4312979190,6780,6780,6780,6780,0
20250122,162400,4312979190,6780,6780,6780,6780,0
20250122,162300,4312979190,6780,6780,6780,6780,0
20250122,162200,4312979190,6780,6780,6780,6780,0
20250122,162100,4312979190,6780,6780,6780,6780,0
20250122,162000,4312979190,6780,6780,6780,6780,0
20250122,161900,4312979190,6780,6780,6780,6780,0
20250122,161800,4312979190,6780,6780,6780,6780,0
20250122,161700,4312979190,6780,6780,6780,6780,0
20250122,161600,4312979190,6780,6780,6780,6780,0
20250122,161500,4312979190,6780,6780,6780,6780,0
20250122,161400,4312979190,6780,6780,6780,6780,0
20250122,161300,4312979190,6780,6780,6780,6780,0
20250122,161200,4312979190,6780,6780,6780,6780,0
20250122,161100,4312979190,6780,6780,6780,6780,0
20250122,161000,4312979190,6780,6780,6780,6780,0
20250122,160900,4312979190,6780,6780,6780,6780,6666
20250122,160800,4312979190,6780,6780,6780,6780,0
20250122,160700,4312979190,6780,6780,6780,6780,0
20250122,160600,4312979190,6780,6780,6780,6780,0
20250122,160500,4312979190,6780,6780,6780,6780,0
20250122,160400,4312979190,6780,6780,6780,6780,0
20250122,160300,4312979190,6780,6780,6780,6780,0
20250122,160200,4312979190,6780,6780,6780,6780,0
20250122,160100,4312979190,6780,6780,6780,6780,0
20250122,160000,4312979190,6780,6780,6780,6780,0
20250122,155900,4312979190,6780,6780,6780,6780,0
20250122,155800,4312979190,6780,6780,6780,6780,0
20250122,155700,4312979190,6780,6780,6780,6780,0
20250122,155600,4312979190,6780,6780,6780,6780,0
20250122,155500,4312979190,6780,6780,6780,6780,0
20250122,155400,4312979190,6780,6780,6780,6780,0
20250122,155300,4312979190,6780,6780,6780,6780,0
20250122,155200,4312979190,6780,6780,6780,6780,0
20250122,155100,4312979190,6780,6780,6780,6780,0
20250122,155000,4312979190,6780,6780,6780,6780,0
20250122,154900,4312979190,6780,6780,6780,6780,0
20250122,154800,4312979190,6780,6780,6780,6780,0
20250122,154700,4312979190,6780,6780,6780,6780,0
20250122,154600,4312979190,6780,6780,6780,6780,0
20250122,154500,4312979190,6780,6780,6780,6780,0
20250122,154400,4312979190,6780,6780,6780,6780,0
20250122,154300,4312979190,6780,6780,6780,6780,0
20250122,154200,4312979190,6780,6780,6780,6780,0
20250122,154100,4312979190,6780,6780,6780,6780,0
20250122,154000,4312979190,6780,6780,6780,6780,0
20250122,153900,4312979190,6780,6780,6780,6780,6666
20250122,153800,4312979190,6780,6780,6780,6780,0
20250122,153700,4312979190,6780,6780,6780,6780,0
20250122,153600,4312979190,6780,6780,6780,6780,0
20250122,153500,4312979190,6780,6780,6780,6780,0
20250122,153400,4312979190,6780,6780,6780,6780,0
20250122,153300,4312979190,6780,6780,6780,6780,0
20250122,153200,4312979190,6780,6780,6780,6780,0
20250122,153100,4312979190,6780,6780,6780,6780,0
20250122,153000,4312979190,6780,6780,6780,6780,6666
20250122,152900,4267783710,6780,6780,6780,6780,0
20250122,152800,4267783710,6780,6780,6780,6780,0
20250122,152700,4267783710,6780,6780,6780,6780,0
20250122,152600,4267783710,6780,6780,6780,6780,0
20250122,152500,4267783710,6780,6780,6780,6780,0
20250122,152400,4267783710,6780,6780,6780,6780,0
20250122,152300,4267783710,6780,6780,6780,6780,0
20250122,152200,4267783710,6780,6780,6780,6780,0
20250122,152100,4267783710,6780,6780,6780,6780,0
20250122,152000,4267783710,6780,6780,6780,6780,0
20250122,151900,4267783710,6780,6760,6780,6740,3784
20250122,151800,4242157320,6750,6740,6750,6740,968
20250122,151700,4235628000,6750,6740,6750,6740,1280
20250122,151600,4226998850,6740,6750,6750,6740,434
20250122,151500,4224070350,6750,6750,6750,6740,582
20250122,151400,4220143290,6750,6730,6750,6730,2130
20250122,151300,4205787790,6730,6750,6750,6730,2125
20250122,151200,4191465020,6750,6740,6760,6740,1379
20250122,151100,4182157860,6750,6740,6750,6740,862
20250122,151000,4176347440,6750,6740,6760,6740,603
20250122,150900,4172279550,6740,6750,6750,6740,1187
20250122,150800,4164273940,6750,6750,6750,6750,145
20250122,150700,4163295190,6740,6760,6760,6740,290
20250122,150600,4161337670,6750,6750,6770,6750,3302
20250122,150500,4139020230,6750,6750,6750,6740,212
20250122,150400,4137589430,6740,6750,6760,6740,1664
20250122,150300,4126360940,6760,6760,6760,6760,114
20250122,150200,4125590300,6760,6760,6770,6760,769
20250122,150100,4120387420,6760,6760,6760,6760,161
20250122,150000,4119299060,6760,6760,6780,6760,1034
20250122,145900,4112300280,6770,6780,6780,6760,607
20250122,145800,4108192130,6780,6790,6790,6780,66
20250122,145700,4107744290,6790,6750,6790,6750,3954
20250122,145600,4081024030,6760,6760,6760,6750,1598
20250122,145500,4070231550,6760,6760,6760,6750,185
20250122,145400,4068982400,6760,6750,6760,6750,417
20250122,145300,4066164990,6760,6780,6780,6760,5619
20250122,145200,4028171690,6780,6770,6790,6770,2279
20250122,145100,4012722400,6770,6770,6770,6770,200
20250122,145000,4011368400,6770,6770,6770,6770,981
20250122,144900,4004727030,6760,6760,6760,6760,228
20250122,144800,4003185750,6760,6760,6770,6760,56
20250122,144700,4002807180,6760,6770,6770,6760,1329
20250122,144600,3993821840,6760,6760,6770,6760,604
20250122,144500,3989737500,6760,6760,6760,6760,99
20250122,144400,3989068260,6770,6770,6770,6760,502
20250122,144300,3985671160,6770,6770,6780,6760,2290
20250122,144200,3970165680,6770,6770,6770,6770,3134
20250122,144100,3948948500,6770,6770,6770,6770,2436
20250122,144000,3932456780,6770,6780,6780,6770,2853
20250122,143900,3913114250,6780,6780,6790,6780,181
20250122,143800,3911886830,6780,6770,6780,6770,1977
20250122,143700,3898499470,6770,6770,6780,6770,5209
20250122,143600,3863229040,6770,6770,6770,6770,186
20250122,143500,3861969820,6770,6770,6770,6770,0
20250122,143400,3861969820,6770,6780,6790,6770,1308
20250122,143300,3853101790,6780,6780,6780,6770,350
20250122,143200,3850730230,6780,6780,6780,6770,2152
20250122,143100,3836145170,6780,6780,6780,6780,351
20250122,143000,3833765390,6780,6770,6780,6770,934
20250122,142900,3827434310,6780,6770,6780,6770,377
20250122,142800,3824880720,6770,6780,6780,6770,4756
20250122,142700,3792657130,6780,6760,6780,6750,5832
20250122,142600,3753192090,6750,6760,6770,6750,1170
20250122,142500,3745287280,6760,6750,6760,6750,279
20250122,142400,3743404000,6750,6760,6760,6750,102
20250122,142300,3742715180,6750,6760,6760,6750,845
20250122,142200,3737004420,6750,6750,6760,6750,3584
20250122,142100,3712812070,6750,6730,6760,6730,3468
20250122,142000,3689415980,6730,6730,6730,6730,649
20250122,141900,3685048210,6730,6740,6740,6730,1435
20250122,141800,3675389140,6740,6750,6750,6740,1073
20250122,141700,3668157040,6750,6750,6750,6740,2293
20250122,141600,3652688790,6750,6760,6770,6750,7512
20250122,141500,3601906390,6770,6770,6770,6770,1644
20250122,141400,3590776510,6780,6770,6780,6760,694
20250122,141300,3586078670,6770,6800,6800,6770,9115
20250122,141200,3524324870,6790,6810,6810,6790,10240
20250122,141100,3454703540,6810,6820,6820,6810,5599
20250122,141000,3416528580,6830,6840,6840,6820,2869
20250122,140900,3396943420,6830,6820,6830,6820,4251
20250122,140800,3367909840,6820,6810,6830,6800,6544
20250122,140700,3323293910,6800,6780,6830,6780,32717
20250122,140600,3100526890,6780,6780,6790,6770,3942
20250122,140500,3073788620,6780,6770,6780,6770,7233
20250122,140400,3024814480,6770,6750,6770,6750,9019
20250122,140300,2963889050,6750,6730,6750,6730,11089
20250122,140200,2889204560,6730,6720,6730,6720,208
20250122,140100,2887806760,6720,6720,6720,6720,314
20250122,140000,2885696680,6720,6720,6720,6720,727
20250122,135900,2880811240,6720,6730,6730,6720,467
20250122,135800,2877669950,6730,6720,6730,6720,911
20250122,135700,2871547770,6720,6730,6730,6720,292
20250122,135600,2869585510,6720,6720,6730,6710,3063
20250122,135500,2849018220,6710,6720,6720,6710,1514
20250122,135400,2838844340,6720,6680,6720,6680,9396
20250122,135300,2775839060,6680,6690,6690,6680,4350
20250122,135200,2746776060,6690,6700,6700,6690,1744
20250122,135100,2735104700,6690,6690,6700,6690,1172
20250122,135000,2727254020,6700,6700,6700,6700,6
20250122,134900,2727213820,6690,6690,6690,6690,188
20250122,134800,2725956100,6690,6690,6690,6690,0
20250122,134700,2725956100,6690,6690,6700,6690,1242
20250122,134600,2717647110,6700,6690,6700,6690,1186
20250122,134500,2709712350,6690,6690,6690,6690,170
20250122,134400,2708575050,6700,6690,6700,6690,1144
20250122,134300,2700911690,6690,6690,6690,6690,464
20250122,134200,2697807530,6690,6690,6690,6690,0
20250122,134100,2697807530,6690,6690,6690,6690,997
20250122,134000,2691137600,6690,6690,6690,6690,0
20250122,133900,2691137600,6690,6690,6690,6690,1756
20250122,133800,2679389960,6700,6700,6700,6690,178
20250122,133700,2678198800,6700,6690,6700,6690,19
20250122,133600,2678071540,6690,6690,6690,6690,144
20250122,133500,2677108180,6690,6700,6700,6690,177
20250122,133400,2675923980,6690,6700,6700,6690,294
20250122,133300,2673955620,6690,6700,6700,6690,155
20250122,133200,2672918570,6700,6710,6710,6700,5581
20250122,133100,2635500070,6700,6700,6700,6700,172
20250122,133000,2634347670,6710,6690,6710,6690,3632
20250122,132900,2610030440,6710,6710,6710,6710,0
20250122,132800,2610030440,6710,6690,6710,6690,2935
20250122,132700,2590372880,6690,6690,6690,6690,483
20250122,132600,2587141610,6690,6690,6690,6690,148
20250122,132500,2586151490,6690,6680,6690,6680,174
20250122,132400,2584988870,6690,6690,6690,6690,10
20250122,132300,2584921970,6690,6690,6690,6690,332
20250122,132200,2582700890,6690,6690,6690,6690,144
20250122,132100,2581737530,6690,6690,6690,6690,26
20250122,132000,2581563590,6690,6700,6700,6690,150
20250122,131900,2580560030,6700,6690,6700,6690,501
20250122,131800,2577208330,6690,6700,6700,6690,315
20250122,131700,2575100960,6700,6700,6700,6680,3163
20250122,131600,2553969140,6700,6700,6700,6700,0
20250122,131500,2553969140,6700,6690,6700,6690,691
20250122,131400,2549346230,6690,6690,6690,6690,18
20250122,131300,2549225810,6690,6690,6690,6690,144
20250122,131200,2548262450,6690,6700,6700,6690,158
20250122,131100,2547205290,6700,6700,6700,6700,0
20250122,131000,2547205290,6700,6700,6700,6690,164
20250122,130900,2546107930,6700,6700,6700,6700,146
20250122,130800,2545129730,6700,6700,6700,6700,63
20250122,130700,2544707630,6700,6700,6700,6700,154
20250122,130600,2543675830,6700,6690,6700,6690,73
20250122,130500,2543187230,6690,6710,6720,6690,2141
20250122,130400,2528851940,6710,6710,6710,6710,144
20250122,130300,2527885700,6710,6710,6710,6710,514
20250122,130200,2524436760,6710,6710,6710,6710,171
20250122,130100,2523289350,6710,6720,6720,6710,100
20250122,130000,2522617500,6720,6720,6730,6720,2817
20250122,125900,2503687030,6710,6710,6720,6700,1502
20250122,125800,2493609840,6700,6700,6700,6700,117
20250122,125700,2492825940,6700,6710,6710,6700,178
20250122,125600,2491633000,6710,6700,6710,6700,145
20250122,125500,2490661490,6710,6710,6710,6710,1
20250122,125400,2490654780,6700,6700,6710,6700,165
20250122,125300,2489549270,6700,6700,6700,6700,0
20250122,125200,2489549270,6700,6700,6710,6700,155
20250122,125100,2488510760,6710,6700,6710,6700,145
20250122,125000,2487539250,6710,6710,6710,6700,44
20250122,124900,2487244390,6700,6700,6700,6700,174
20250122,124800,2486078590,6710,6700,6710,6700,145
20250122,124700,2485107080,6700,6690,6700,6690,12
20250122,124600,2485026690,6690,6700,6700,6690,163
20250122,124500,2483936030,6700,6700,6720,6700,2472
20250122,124400,2467350860,6700,6700,6700,6700,153
20250122,124300,2466325760,6710,6720,6720,6700,175
20250122,124200,2465153130,6710,6700,6710,6700,4792
20250122,124100,2433032440,6690,6670,6690,6670,2489
20250122,124000,2416384070,6690,6680,6690,6680,145
20250122,123900,2415415460,6680,6690,6690,6680,59
20250122,123800,2415021330,6680,6680,6690,6680,174
20250122,123700,2413859000,6680,6680,6680,6680,18
20250122,123600,2413738760,6690,6680,6690,6680,145
20250122,123500,2412770150,6690,6690,6690,6680,149
20250122,123400,2411774770,6690,6690,6690,6690,58
20250122,123300,2411386750,6680,6690,6690,6680,194
20250122,123200,2410090820,6680,6690,6690,6680,11
20250122,123100,2410017330,6680,6690,6690,6680,145
20250122,123000,2409048710,6690,6680,6690,6680,145
20250122,122900,2408080100,6680,6680,6680,6680,97
20250122,122800,2407432140,6690,6680,6690,6670,2144
20250122,122700,2393111640,6690,6680,6690,6680,87
20250122,122600,2392530470,6680,6680,6680,6670,60
20250122,122500,2392129680,6670,6680,6680,6670,189
20250122,122400,2390867330,6690,6680,6690,6680,15
20250122,122300,2390767120,6680,6690,6690,6680,392
20250122,122200,2388146080,6690,6680,6690,6680,291
20250122,122100,2386201730,6690,6680,6690,6680,21
20250122,122000,2386061440,6680,6690,6690,6680,170
20250122,121900,2384925780,6690,6690,6690,6690,100
20250122,121800,2384256780,6690,6680,6690,6680,170
20250122,121700,2383120910,6690,6680,6690,6680,362
20250122,121600,2380700740,6690,6680,6690,6680,1001
20250122,121500,2374014050,6680,6680,6680,6680,2193
20250122,121400,2359364810,6690,6690,6690,6690,1296
20250122,121300,2350694570,6700,6690,6700,6690,54
20250122,121200,2350332960,6700,6700,6700,6690,167
20250122,121100,2349215490,6700,6690,6700,6690,5
20250122,121000,2349182030,6690,6690,6700,6690,1348
20250122,120900,2340160010,6690,6690,6690,6680,172
20250122,120800,2339010760,6690,6680,6690,6680,923
20250122,120700,2332844800,6680,6680,6680,6680,144
20250122,120600,2331882880,6700,6690,6700,6690,2
20250122,120500,2331869490,6680,6690,6700,6680,199
20250122,120400,2330539570,6690,6680,6690,6680,164
20250122,120300,2329444040,6690,6690,6700,6690,102
20250122,120200,2328761640,6680,6700,6700,6680,173
20250122,120100,2327605690,6680,6680,6680,6680,324
20250122,120000,2325441370,6700,6690,6700,6690,105
20250122,115900,2324738910,6690,6700,6700,6690,144
20250122,115800,2323775540,6700,6700,6700,6700,1
20250122,115700,2323768840,6690,6700,6700,6690,345
20250122,115600,2321458780,6690,6690,6690,6690,175
20250122,115500,2320288030,6700,6700,6700,6700,1
20250122,115400,2320281330,6690,6700,6700,6690,148
20250122,115300,2319291170,6700,6700,6700,6700,21
20250122,115200,2319150470,6690,6690,6700,6690,162
20250122,115100,2318066680,6690,6690,6700,6690,348
20250122,115000,2315736560,6700,6700,6700,6700,6
20250122,114900,2315696360,6690,6700,6700,6690,160
20250122,114800,2314625790,6690,6690,6690,6690,164
20250122,114700,2313528630,6690,6690,6690,6690,0
20250122,114600,2313528630,6690,6700,6710,6690,185
20250122,114500,2312290930,6700,6700,6700,6700,1
20250122,114400,2312284230,6700,6700,6700,6700,162
20250122,114300,2311198830,6710,6700,6710,6700,145
20250122,114200,2310227320,6710,6710,6710,6710,8
20250122,114100,2310173640,6710,6710,6710,6710,143
20250122,114000,2309214110,6720,6700,6720,6700,1876
20250122,113900,2296633870,6710,6710,6710,6710,1000
20250122,113800,2289923870,6710,6690,6710,6690,4146
20250122,113700,2262157110,6700,6710,6710,6700,3553
20250122,113600,2238350970,6710,6710,6720,6710,682
20250122,113500,2233774740,6710,6720,6720,6710,2644
20250122,113400,2216009510,6720,6720,6720,6720,1642
20250122,113300,2204975270,6720,6720,6730,6710,4581
20250122,113200,2174191620,6720,6710,6720,6710,523
20250122,113100,2170682270,6700,6710,6710,6700,1159
20250122,113000,2162906820,6710,6690,6720,6680,12045
20250122,112900,2082125460,6690,6690,6690,6690,2803
20250122,112800,2063373390,6680,6680,6680,6670,263
20250122,112700,2061617990,6670,6680,6680,6670,4463
20250122,112600,2031808330,6690,6690,6690,6690,1
20250122,112500,2031801640,6680,6690,6690,6680,356
20250122,112400,2029422700,6690,6690,6690,6680,636
20250122,112300,2025168010,6680,6680,6680,6670,945
20250122,112200,2018855420,6690,6680,6690,6680,345
20250122,112100,2016548810,6690,6690,6690,6690,1001
20250122,112000,2009852120,6680,6680,6680,6670,1631
20250122,111900,1998958470,6670,6670,6670,6670,584
20250122,111800,1995063190,6670,6670,6670,6670,779
20250122,111700,1989867260,6680,6680,6680,6670,2990
20250122,111600,1969922890,6680,6680,6680,6680,1025
20250122,111500,1963075890,6680,6690,6700,6680,178
20250122,111400,1961886820,6680,6690,6690,6680,691
20250122,111300,1957264770,6690,6690,6690,6690,25
20250122,111200,1957097520,6690,6690,6690,6690,10
20250122,111100,1957030620,6690,6690,6690,6690,0
20250122,111000,1957030620,6690,6680,6690,6680,356
20250122,110900,1954652530,6680,6680,6680,6680,5
20250122,110800,1954619130,6680,6680,6690,6680,2454
20250122,110700,1938226400,6680,6680,6680,6680,5
20250122,110600,1938193000,6680,6690,6690,6680,1911
20250122,110500,1925418410,6680,6690,6690,6680,63
20250122,110400,1924997440,6690,6680,6690,6680,628
20250122,110300,1920797400,6680,6690,6690,6680,873
20250122,110200,1914965750,6680,6680,6680,6680,1
20250122,110100,1914959070,6690,6690,6690,6690,1
20250122,110000,1914952380,6680,6680,6680,6680,500
20250122,105900,1911612380,6680,6680,6680,6680,174
20250122,105800,1910450060,6680,6680,6680,6680,1
20250122,105700,1910443380,6680,6680,6680,6680,225
20250122,105600,1908940380,6680,6680,6680,6680,162
20250122,105500,1907858220,6680,6690,6690,6680,101
20250122,105400,1907183530,6680,6690,6690,6680,2638
20250122,105300,1889555310,6700,6700,6700,6700,101
20250122,105200,1888878610,6710,6700,6710,6700,154
20250122,105100,1887846800,6700,6690,6700,6690,3843
20250122,105000,1862123790,6700,6700,6700,6690,1197
20250122,104900,1854115790,6700,6700,6700,6700,17
20250122,104800,1854001890,6700,6700,6700,6700,1
20250122,104700,1853995190,6700,6710,6710,6700,1676
20250122,104600,1842765740,6710,6700,6710,6700,151
20250122,104500,1841753530,6700,6700,6700,6700,1489
20250122,104400,1831777230,6700,6700,6700,6700,96
20250122,104300,1831134030,6700,6700,6700,6700,94
20250122,104200,1830504230,6700,6700,6700,6700,33
20250122,104100,1830283130,6700,6690,6700,6690,131
20250122,104000,1829405440,6690,6690,6690,6680,868
20250122,103900,1823603520,6690,6690,6690,6690,670
20250122,103800,1819121220,6690,6690,6690,6690,22
20250122,103700,1818974040,6690,6690,6690,6690,101
20250122,103600,1818298350,6680,6680,6680,6680,256
20250122,103500,1816588270,6680,6680,6680,6680,637
20250122,103400,1812333110,6680,6680,6680,6680,0
20250122,103300,1812333110,6680,6670,6680,6670,1531
20250122,103200,1802108030,6680,6680,6680,6680,137
20250122,103100,1801192870,6680,6670,6680,6670,521
20250122,103000,1797717790,6670,6670,6670,6670,214
20250122,102900,1796290410,6670,6670,6670,6670,1
20250122,102800,1796283740,6660,6660,6660,6660,1300
20250122,102700,1787625740,6670,6670,6670,6670,0
20250122,102600,1787625740,6670,6670,6670,6670,968
20250122,102500,1781169180,6680,6680,6680,6680,0
20250122,102400,1781169180,6680,6680,6680,6680,130
20250122,102300,1780300780,6680,6680,6680,6680,44
20250122,102200,1780006860,6670,6660,6670,6660,3655
20250122,102100,1755639430,6660,6660,6660,6660,1
20250122,102000,1755632770,6650,6660,6660,6650,14
20250122,101900,1755539620,6660,6650,6660,6650,2059
20250122,101800,1741846690,6640,6640,6640,6640,100
20250122,101700,1741182690,6640,6650,6650,6640,2207
20250122,101600,1726516040,6650,6660,6660,6650,1038
20250122,101500,1719613330,6650,6650,6650,6650,200
20250122,101400,1718283330,6650,6660,6660,6650,2870
20250122,101300,1699187070,6670,6660,6670,6660,213
20250122,101200,1697767280,6660,6660,6670,6660,180
20250122,101100,1696568470,6660,6660,6670,6660,940
20250122,101000,1690308060,6670,6670,6670,6670,15
20250122,100900,1690208010,6670,6670,6670,6670,2
20250122,100800,1690194670,6670,6670,6670,6660,70
20250122,100700,1689728450,6670,6650,6670,6650,3084
20250122,100600,1669219700,6660,6650,6660,6650,260
20250122,100500,1667488400,6650,6660,6660,6650,453
20250122,100400,1664472970,6650,6660,6660,6650,3254
20250122,100300,1642833860,6660,6650,6660,6640,3419
20250122,100200,1620131520,6660,6660,6660,6650,1607
20250122,100100,1609429690,6660,6650,6660,6630,1487
20250122,100000,1599554410,6650,6650,6650,6650,1363
20250122,095900,1590490460,6650,6680,6680,6650,5339
20250122,095800,1554960400,6680,6680,6680,6680,0
20250122,095700,1554960400,6680,6690,6690,6660,2402
20250122,095600,1538949490,6690,6690,6690,6690,1
20250122,095500,1538942800,6680,6680,6680,6680,850
20250122,095400,1533264800,6680,6690,6690,6660,3203
20250122,095300,1511878730,6690,6670,6690,6670,6214
20250122,095200,1470384610,6670,6670,6670,6670,3
20250122,095100,1470364600,6670,6670,6680,6670,1166
20250122,095000,1462587370,6670,6690,6690,6670,5792
20250122,094900,1423927290,6690,6690,6690,6680,5113
20250122,094800,1389763450,6700,6710,6710,6690,3314
20250122,094700,1367558830,6710,6720,6720,6700,6330
20250122,094600,1325104280,6720,6720,6730,6720,1181
20250122,094500,1317167950,6730,6720,6730,6720,7300
20250122,094400,1268111750,6740,6750,6750,6730,3785
20250122,094300,1242624800,6750,6730,6750,6730,4361
20250122,094200,1213238420,6720,6730,6730,6720,203
20250122,094100,1211873870,6730,6710,6730,6710,3051
20250122,094000,1191377930,6710,6710,6710,6710,21
20250122,093900,1191237020,6710,6700,6710,6700,1270
20250122,093800,1182716000,6700,6710,6710,6700,2011
20250122,093700,1169242090,6720,6700,6720,6700,6166
20250122,093600,1127902640,6700,6700,6700,6690,890
20250122,093500,1121947340,6690,6680,6690,6670,1682
20250122,093400,1110700810,6680,6680,6680,6680,2349
20250122,093300,1095009490,6680,6670,6680,6670,608
20250122,093200,1090953820,6670,6670,6670,6670,562
20250122,093100,1087205280,6660,6670,6670,6660,2518
20250122,093000,1070410420,6660,6670,6670,6650,3754
20250122,092900,1045390610,6650,6670,6670,6650,8586
20250122,092800,988195710,6670,6660,6670,6660,1496
20250122,092700,978227490,6660,6680,6680,6660,3688
20250122,092600,953657700,6670,6680,6680,6670,2454
20250122,092500,937284960,6680,6690,6700,6680,2393
20250122,092400,921299290,6700,6690,6700,6690,1831
20250122,092300,909046130,6680,6680,6680,6680,904
20250122,092200,903007410,6680,6680,6680,6680,1363
20250122,092100,893902570,6690,6690,6690,6690,4091
20250122,092000,866533780,6690,6690,6690,6670,1751
20250122,091900,854822250,6690,6680,6690,6680,3208
20250122,091800,833390730,6690,6690,6700,6690,6102
20250122,091700,792562300,6700,6700,6700,6700,918
20250122,091600,786411700,6700,6710,6710,6700,10000
20250122,091500,719408790,6710,6720,6730,6700,5672
20250122,091400,681313520,6710,6710,6710,6710,3
20250122,091300,681293390,6730,6710,6730,6700,771
20250122,091200,676107100,6710,6680,6740,6680,3229
20250122,091100,654473380,6680,6700,6700,6680,6213
20250122,091000,612941750,6700,6720,6740,6690,14826
20250122,090900,513429600,6730,6730,6750,6720,7390
20250122,090800,463633090,6730,6740,6740,6730,1740
20250122,090700,451916940,6740,6770,6780,6740,4180
20250122,090600,423668640,6770,6770,6770,6770,854
20250122,090500,417887060,6760,6760,6770,6740,4949
20250122,090400,384456980,6750,6810,6810,6740,13703
20250122,090300,291682750,6810,6730,6810,6720,12949
20250122,090200,204061970,6730,6730,6730,6730,156
20250122,090100,203012090,6690,6730,6730,6690,15846
20250122,090000,96682380,6780,6750,6780,6720,14228