KissMeData/099430/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,200900,10507841400,6680,6680,6680,6680,14445
20250121,200800,10507841400,6680,6680,6680,6680,0
20250121,200700,10507841400,6680,6680,6680,6680,0
20250121,200600,10507841400,6680,6680,6680,6680,0
20250121,200500,10507841400,6680,6680,6680,6680,0
20250121,200400,10507841400,6680,6680,6680,6680,0
20250121,200300,10507841400,6680,6680,6680,6680,0
20250121,200200,10507841400,6680,6680,6680,6680,0
20250121,200100,10507841400,6680,6680,6680,6680,0
20250121,200000,10507841400,6680,6680,6680,6680,0
20250121,195900,10507841400,6680,6680,6680,6680,0
20250121,195800,10507841400,6680,6680,6680,6680,0
20250121,195700,10507841400,6680,6680,6680,6680,0
20250121,195600,10507841400,6680,6680,6680,6680,0
20250121,195500,10507841400,6680,6680,6680,6680,0
20250121,195400,10507841400,6680,6680,6680,6680,0
20250121,195300,10507841400,6680,6680,6680,6680,0
20250121,195200,10507841400,6680,6680,6680,6680,0
20250121,195100,10507841400,6680,6680,6680,6680,0
20250121,195000,10507841400,6680,6680,6680,6680,0
20250121,194900,10507841400,6680,6680,6680,6680,0
20250121,194800,10507841400,6680,6680,6680,6680,0
20250121,194700,10507841400,6680,6680,6680,6680,0
20250121,194600,10507841400,6680,6680,6680,6680,0
20250121,194500,10507841400,6680,6680,6680,6680,0
20250121,194400,10507841400,6680,6680,6680,6680,0
20250121,194300,10507841400,6680,6680,6680,6680,0
20250121,194200,10507841400,6680,6680,6680,6680,0
20250121,194100,10507841400,6680,6680,6680,6680,0
20250121,194000,10507841400,6680,6680,6680,6680,0
20250121,193900,10507841400,6680,6680,6680,6680,14445
20250121,193800,10507841400,6680,6680,6680,6680,0
20250121,193700,10507841400,6680,6680,6680,6680,0
20250121,193600,10507841400,6680,6680,6680,6680,0
20250121,193500,10507841400,6680,6680,6680,6680,0
20250121,193400,10507841400,6680,6680,6680,6680,0
20250121,193300,10507841400,6680,6680,6680,6680,0
20250121,193200,10507841400,6680,6680,6680,6680,0
20250121,193100,10507841400,6680,6680,6680,6680,0
20250121,193000,10507841400,6680,6680,6680,6680,0
20250121,192900,10507841400,6680,6680,6680,6680,0
20250121,192800,10507841400,6680,6680,6680,6680,0
20250121,192700,10507841400,6680,6680,6680,6680,0
20250121,192600,10507841400,6680,6680,6680,6680,0
20250121,192500,10507841400,6680,6680,6680,6680,0
20250121,192400,10507841400,6680,6680,6680,6680,0
20250121,192300,10507841400,6680,6680,6680,6680,0
20250121,192200,10507841400,6680,6680,6680,6680,0
20250121,192100,10507841400,6680,6680,6680,6680,0
20250121,192000,10507841400,6680,6680,6680,6680,0
20250121,191900,10507841400,6680,6680,6680,6680,0
20250121,191800,10507841400,6680,6680,6680,6680,0
20250121,191700,10507841400,6680,6680,6680,6680,0
20250121,191600,10507841400,6680,6680,6680,6680,0
20250121,191500,10507841400,6680,6680,6680,6680,0
20250121,191400,10507841400,6680,6680,6680,6680,0
20250121,191300,10507841400,6680,6680,6680,6680,0
20250121,191200,10507841400,6680,6680,6680,6680,0
20250121,191100,10507841400,6680,6680,6680,6680,0
20250121,191000,10507841400,6680,6680,6680,6680,0
20250121,190900,10507841400,6680,6680,6680,6680,14445
20250121,190800,10507841400,6680,6680,6680,6680,0
20250121,190700,10507841400,6680,6680,6680,6680,0
20250121,190600,10507841400,6680,6680,6680,6680,0
20250121,190500,10507841400,6680,6680,6680,6680,0
20250121,190400,10507841400,6680,6680,6680,6680,0
20250121,190300,10507841400,6680,6680,6680,6680,0
20250121,190200,10507841400,6680,6680,6680,6680,0
20250121,190100,10507841400,6680,6680,6680,6680,0
20250121,190000,10507841400,6680,6680,6680,6680,0
20250121,185900,10507841400,6680,6680,6680,6680,0
20250121,185800,10507841400,6680,6680,6680,6680,0
20250121,185700,10507841400,6680,6680,6680,6680,0
20250121,185600,10507841400,6680,6680,6680,6680,0
20250121,185500,10507841400,6680,6680,6680,6680,0
20250121,185400,10507841400,6680,6680,6680,6680,0
20250121,185300,10507841400,6680,6680,6680,6680,0
20250121,185200,10507841400,6680,6680,6680,6680,0
20250121,185100,10507841400,6680,6680,6680,6680,0
20250121,185000,10507841400,6680,6680,6680,6680,0
20250121,184900,10507841400,6680,6680,6680,6680,0
20250121,184800,10507841400,6680,6680,6680,6680,0
20250121,184700,10507841400,6680,6680,6680,6680,0
20250121,184600,10507841400,6680,6680,6680,6680,0
20250121,184500,10507841400,6680,6680,6680,6680,0
20250121,184400,10507841400,6680,6680,6680,6680,0
20250121,184300,10507841400,6680,6680,6680,6680,0
20250121,184200,10507841400,6680,6680,6680,6680,0
20250121,184100,10507841400,6680,6680,6680,6680,0
20250121,184000,10507841400,6680,6680,6680,6680,0
20250121,183900,10507841400,6680,6680,6680,6680,14445
20250121,183800,10507841400,6680,6680,6680,6680,0
20250121,183700,10507841400,6680,6680,6680,6680,0
20250121,183600,10507841400,6680,6680,6680,6680,0
20250121,183500,10507841400,6680,6680,6680,6680,0
20250121,183400,10507841400,6680,6680,6680,6680,0
20250121,183300,10507841400,6680,6680,6680,6680,0
20250121,183200,10507841400,6680,6680,6680,6680,0
20250121,183100,10507841400,6680,6680,6680,6680,0
20250121,183000,10507841400,6680,6680,6680,6680,0
20250121,182900,10507841400,6680,6680,6680,6680,0
20250121,182800,10507841400,6680,6680,6680,6680,0
20250121,182700,10507841400,6680,6680,6680,6680,0
20250121,182600,10507841400,6680,6680,6680,6680,0
20250121,182500,10507841400,6680,6680,6680,6680,0
20250121,182400,10507841400,6680,6680,6680,6680,0
20250121,182300,10507841400,6680,6680,6680,6680,0
20250121,182200,10507841400,6680,6680,6680,6680,0
20250121,182100,10507841400,6680,6680,6680,6680,0
20250121,182000,10507841400,6680,6680,6680,6680,0
20250121,181900,10507841400,6680,6680,6680,6680,0
20250121,181800,10507841400,6680,6680,6680,6680,0
20250121,181700,10507841400,6680,6680,6680,6680,0
20250121,181600,10507841400,6680,6680,6680,6680,0
20250121,181500,10507841400,6680,6680,6680,6680,0
20250121,181400,10507841400,6680,6680,6680,6680,0
20250121,181300,10507841400,6680,6680,6680,6680,0
20250121,181200,10507841400,6680,6680,6680,6680,0
20250121,181100,10507841400,6680,6680,6680,6680,0
20250121,181000,10507841400,6680,6680,6680,6680,0
20250121,180900,10507841400,6680,6680,6680,6680,14445
20250121,180800,10507841400,6680,6680,6680,6680,0
20250121,180700,10507841400,6680,6680,6680,6680,0
20250121,180600,10507841400,6680,6680,6680,6680,0
20250121,180500,10507841400,6680,6680,6680,6680,0
20250121,180400,10507841400,6680,6680,6680,6680,0
20250121,180300,10507841400,6680,6680,6680,6680,0
20250121,180200,10507841400,6680,6680,6680,6680,0
20250121,180100,10507841400,6680,6680,6680,6680,0
20250121,180000,10507841400,6680,6680,6680,6680,0
20250121,175900,10507841400,6680,6680,6680,6680,0
20250121,175800,10507841400,6680,6680,6680,6680,0
20250121,175700,10507841400,6680,6680,6680,6680,0
20250121,175600,10507841400,6680,6680,6680,6680,0
20250121,175500,10507841400,6680,6680,6680,6680,0
20250121,175400,10507841400,6680,6680,6680,6680,0
20250121,175300,10507841400,6680,6680,6680,6680,0
20250121,175200,10507841400,6680,6680,6680,6680,0
20250121,175100,10507841400,6680,6680,6680,6680,0
20250121,175000,10507841400,6680,6680,6680,6680,0
20250121,174900,10507841400,6680,6680,6680,6680,0
20250121,174800,10507841400,6680,6680,6680,6680,0
20250121,174700,10507841400,6680,6680,6680,6680,0
20250121,174600,10507841400,6680,6680,6680,6680,0
20250121,174500,10507841400,6680,6680,6680,6680,0
20250121,174400,10507841400,6680,6680,6680,6680,0
20250121,174300,10507841400,6680,6680,6680,6680,0
20250121,174200,10507841400,6680,6680,6680,6680,0
20250121,174100,10507841400,6680,6680,6680,6680,0
20250121,174000,10507841400,6680,6680,6680,6680,0
20250121,173900,10507841400,6680,6680,6680,6680,14445
20250121,173800,10507841400,6680,6680,6680,6680,0
20250121,173700,10507841400,6680,6680,6680,6680,0
20250121,173600,10507841400,6680,6680,6680,6680,0
20250121,173500,10507841400,6680,6680,6680,6680,0
20250121,173400,10507841400,6680,6680,6680,6680,0
20250121,173300,10507841400,6680,6680,6680,6680,0
20250121,173200,10507841400,6680,6680,6680,6680,0
20250121,173100,10507841400,6680,6680,6680,6680,0
20250121,173000,10507841400,6680,6680,6680,6680,0
20250121,172900,10507841400,6680,6680,6680,6680,0
20250121,172800,10507841400,6680,6680,6680,6680,0
20250121,172700,10507841400,6680,6680,6680,6680,0
20250121,172600,10507841400,6680,6680,6680,6680,0
20250121,172500,10507841400,6680,6680,6680,6680,0
20250121,172400,10507841400,6680,6680,6680,6680,0
20250121,172300,10507841400,6680,6680,6680,6680,0
20250121,172200,10507841400,6680,6680,6680,6680,0
20250121,172100,10507841400,6680,6680,6680,6680,0
20250121,172000,10507841400,6680,6680,6680,6680,0
20250121,171900,10507841400,6680,6680,6680,6680,0
20250121,171800,10507841400,6680,6680,6680,6680,0
20250121,171700,10507841400,6680,6680,6680,6680,0
20250121,171600,10507841400,6680,6680,6680,6680,0
20250121,171500,10507841400,6680,6680,6680,6680,0
20250121,171400,10507841400,6680,6680,6680,6680,0
20250121,171300,10507841400,6680,6680,6680,6680,0
20250121,171200,10507841400,6680,6680,6680,6680,0
20250121,171100,10507841400,6680,6680,6680,6680,0
20250121,171000,10507841400,6680,6680,6680,6680,0
20250121,170900,10507841400,6680,6680,6680,6680,14445
20250121,170800,10507841400,6680,6680,6680,6680,0
20250121,170700,10507841400,6680,6680,6680,6680,0
20250121,170600,10507841400,6680,6680,6680,6680,0
20250121,170500,10507841400,6680,6680,6680,6680,0
20250121,170400,10507841400,6680,6680,6680,6680,0
20250121,170300,10507841400,6680,6680,6680,6680,0
20250121,170200,10507841400,6680,6680,6680,6680,0
20250121,170100,10507841400,6680,6680,6680,6680,0
20250121,170000,10507841400,6680,6680,6680,6680,0
20250121,165900,10507841400,6680,6680,6680,6680,0
20250121,165800,10507841400,6680,6680,6680,6680,0
20250121,165700,10507841400,6680,6680,6680,6680,0
20250121,165600,10507841400,6680,6680,6680,6680,0
20250121,165500,10507841400,6680,6680,6680,6680,0
20250121,165400,10507841400,6680,6680,6680,6680,0
20250121,165300,10507841400,6680,6680,6680,6680,0
20250121,165200,10507841400,6680,6680,6680,6680,0
20250121,165100,10507841400,6680,6680,6680,6680,0
20250121,165000,10507841400,6680,6680,6680,6680,0
20250121,164900,10507841400,6680,6680,6680,6680,0
20250121,164800,10507841400,6680,6680,6680,6680,0
20250121,164700,10507841400,6680,6680,6680,6680,0
20250121,164600,10507841400,6680,6680,6680,6680,0
20250121,164500,10507841400,6680,6680,6680,6680,0
20250121,164400,10507841400,6680,6680,6680,6680,0
20250121,164300,10507841400,6680,6680,6680,6680,0
20250121,164200,10507841400,6680,6680,6680,6680,0
20250121,164100,10507841400,6680,6680,6680,6680,0
20250121,164000,10507841400,6680,6680,6680,6680,0
20250121,163900,10507841400,6680,6680,6680,6680,14445
20250121,163800,10507841400,6680,6680,6680,6680,0
20250121,163700,10507841400,6680,6680,6680,6680,0
20250121,163600,10507841400,6680,6680,6680,6680,0
20250121,163500,10507841400,6680,6680,6680,6680,0
20250121,163400,10507841400,6680,6680,6680,6680,0
20250121,163300,10507841400,6680,6680,6680,6680,0
20250121,163200,10507841400,6680,6680,6680,6680,0
20250121,163100,10507841400,6680,6680,6680,6680,0
20250121,163000,10507841400,6680,6680,6680,6680,0
20250121,162900,10507841400,6680,6680,6680,6680,0
20250121,162800,10507841400,6680,6680,6680,6680,0
20250121,162700,10507841400,6680,6680,6680,6680,0
20250121,162600,10507841400,6680,6680,6680,6680,0
20250121,162500,10507841400,6680,6680,6680,6680,0
20250121,162400,10507841400,6680,6680,6680,6680,0
20250121,162300,10507841400,6680,6680,6680,6680,0
20250121,162200,10507841400,6680,6680,6680,6680,0
20250121,162100,10507841400,6680,6680,6680,6680,0
20250121,162000,10507841400,6680,6680,6680,6680,0
20250121,161900,10507841400,6680,6680,6680,6680,0
20250121,161800,10507841400,6680,6680,6680,6680,0
20250121,161700,10507841400,6680,6680,6680,6680,0
20250121,161600,10507841400,6680,6680,6680,6680,0
20250121,161500,10507841400,6680,6680,6680,6680,0
20250121,161400,10507841400,6680,6680,6680,6680,0
20250121,161300,10507841400,6680,6680,6680,6680,0
20250121,161200,10507841400,6680,6680,6680,6680,0
20250121,161100,10507841400,6680,6680,6680,6680,0
20250121,161000,10507841400,6680,6680,6680,6680,0
20250121,160900,10507841400,6680,6680,6680,6680,14445
20250121,160800,10507841400,6680,6680,6680,6680,0
20250121,160700,10507841400,6680,6680,6680,6680,0
20250121,160600,10507841400,6680,6680,6680,6680,0
20250121,160500,10507841400,6680,6680,6680,6680,0
20250121,160400,10507841400,6680,6680,6680,6680,0
20250121,160300,10507841400,6680,6680,6680,6680,0
20250121,160200,10507841400,6680,6680,6680,6680,0
20250121,160100,10507841400,6680,6680,6680,6680,0
20250121,160000,10507841400,6680,6680,6680,6680,0
20250121,155900,10507841400,6680,6680,6680,6680,0
20250121,155800,10507841400,6680,6680,6680,6680,0
20250121,155700,10507841400,6680,6680,6680,6680,0
20250121,155600,10507841400,6680,6680,6680,6680,0
20250121,155500,10507841400,6680,6680,6680,6680,0
20250121,155400,10507841400,6680,6680,6680,6680,0
20250121,155300,10507841400,6680,6680,6680,6680,0
20250121,155200,10507841400,6680,6680,6680,6680,0
20250121,155100,10507841400,6680,6680,6680,6680,0
20250121,155000,10507841400,6680,6680,6680,6680,0
20250121,154900,10507841400,6680,6680,6680,6680,0
20250121,154800,10507841400,6680,6680,6680,6680,0
20250121,154700,10507841400,6680,6680,6680,6680,0
20250121,154600,10507841400,6680,6680,6680,6680,0
20250121,154500,10507841400,6680,6680,6680,6680,0
20250121,154400,10507841400,6680,6680,6680,6680,0
20250121,154300,10507841400,6680,6680,6680,6680,0
20250121,154200,10507841400,6680,6680,6680,6680,0
20250121,154100,10507841400,6680,6680,6680,6680,0
20250121,154000,10507841400,6680,6680,6680,6680,0
20250121,153900,10507841400,6680,6680,6680,6680,14445
20250121,153800,10507841400,6680,6680,6680,6680,0
20250121,153700,10507841400,6680,6680,6680,6680,0
20250121,153600,10507841400,6680,6680,6680,6680,0
20250121,153500,10507841400,6680,6680,6680,6680,0
20250121,153400,10507841400,6680,6680,6680,6680,0
20250121,153300,10507841400,6680,6680,6680,6680,0
20250121,153200,10507841400,6680,6680,6680,6680,0
20250121,153100,10507841400,6680,6680,6680,6680,0
20250121,153000,10507841400,6680,6680,6680,6680,14445
20250121,152900,10411348800,6690,6690,6690,6690,0
20250121,152800,10411348800,6690,6690,6690,6690,0
20250121,152700,10411348800,6690,6690,6690,6690,0
20250121,152600,10411348800,6690,6690,6690,6690,0
20250121,152500,10411348800,6690,6690,6690,6690,0
20250121,152400,10411348800,6690,6690,6690,6690,0
20250121,152300,10411348800,6690,6690,6690,6690,0
20250121,152200,10411348800,6690,6690,6690,6690,0
20250121,152100,10411348800,6690,6690,6690,6690,0
20250121,152000,10411348800,6690,6690,6690,6690,0
20250121,151900,10411348800,6690,6670,6690,6650,3858
20250121,151800,10385617970,6670,6670,6680,6660,1213
20250121,151700,10377532230,6650,6650,6670,6650,716
20250121,151600,10372768070,6650,6680,6680,6650,3001
20250121,151500,10352804890,6660,6680,6690,6660,1844
20250121,151400,10340504510,6690,6690,6690,6680,710
20250121,151300,10335761690,6680,6680,6690,6670,204
20250121,151200,10334399400,6690,6680,6690,6680,1386
20250121,151100,10325140910,6670,6690,6690,6670,446
20250121,151000,10322166050,6690,6690,6700,6690,212
20250121,150900,10320747760,6690,6680,6690,6670,1025
20250121,150800,10313896690,6680,6670,6680,6670,888
20250121,150700,10307973710,6670,6680,6680,6670,132
20250121,150600,10307092430,6690,6690,6690,6680,1059
20250121,150500,10300013830,6690,6690,6690,6680,1038
20250121,150400,10293076030,6680,6690,6690,6680,1442
20250121,150300,10283443370,6690,6690,6690,6680,1940
20250121,150200,10270478410,6680,6670,6690,6670,2617
20250121,150100,10252998380,6680,6680,6680,6670,393
20250121,150000,10250376770,6680,6680,6690,6680,1805
20250121,145900,10238308780,6680,6670,6680,6670,834
20250121,145800,10232745310,6670,6680,6680,6660,113
20250121,145700,10231991280,6680,6670,6680,6670,546
20250121,145600,10228345640,6670,6670,6670,6660,1622
20250121,145500,10217534160,6670,6680,6680,6670,357
20250121,145400,10215151200,6680,6660,6680,6650,1714
20250121,145300,10203731300,6650,6650,6650,6650,726
20250121,145200,10198903400,6660,6670,6670,6640,16247
20250121,145100,10090845920,6670,6670,6680,6670,1505
20250121,145000,10080803430,6660,6670,6670,6660,1538
20250121,144900,10070552560,6660,6660,6660,6660,505
20250121,144800,10067189260,6680,6670,6680,6660,1140
20250121,144700,10059586320,6670,6650,6670,6650,1483
20250121,144600,10049714970,6670,6670,6670,6650,2531
20250121,144500,10032879200,6670,6670,6670,6650,1319
20250121,144400,10024089590,6660,6660,6660,6650,2488
20250121,144300,10007534180,6660,6660,6670,6660,811
20250121,144200,10002132720,6680,6670,6680,6650,1484
20250121,144100,9992242590,6670,6670,6670,6670,1
20250121,144000,9992235920,6660,6670,6670,6660,836
20250121,143900,9986667860,6670,6670,6670,6670,565
20250121,143800,9982899310,6670,6660,6670,6660,529
20250121,143700,9979375880,6670,6660,6670,6660,2097
20250121,143600,9965401150,6670,6660,6670,6660,1739
20250121,143500,9953814180,6660,6670,6670,6660,430
20250121,143400,9950946470,6670,6670,6670,6660,541
20250121,143300,9947342260,6680,6670,6680,6660,605
20250121,143200,9943307390,6670,6660,6670,6660,1617
20250121,143100,9932538000,6650,6670,6670,6650,1077
20250121,143000,9925371840,6680,6670,6680,6660,1164
20250121,142900,9917608110,6670,6660,6670,6660,184
20250121,142800,9916382660,6670,6660,6670,6660,489
20250121,142700,9913125910,6670,6670,6670,6660,1037
20250121,142600,9906214120,6670,6660,6670,6660,102
20250121,142500,9905534780,6670,6670,6670,6660,1272
20250121,142400,9897062900,6660,6670,6670,6660,958
20250121,142300,9890676670,6670,6670,6670,6660,1021
20250121,142200,9883876600,6660,6680,6680,6660,611
20250121,142100,9879807220,6680,6670,6680,6650,4303
20250121,142000,9851149190,6680,6670,6680,6670,2
20250121,141900,9851135840,6690,6670,6690,6660,838
20250121,141800,9845552250,6690,6680,6690,6680,1105
20250121,141700,9838166290,6680,6680,6680,6680,1
20250121,141600,9838159610,6680,6680,6680,6680,504
20250121,141500,9834792890,6700,6690,6700,6690,492
20250121,141400,9831500290,6690,6690,6690,6690,10
20250121,141300,9831433390,6690,6690,6700,6690,939
20250121,141200,9825151250,6700,6710,6710,6700,1551
20250121,141100,9814755710,6700,6700,6710,6700,3030
20250121,141000,9794454420,6710,6710,6720,6700,2302
20250121,140900,9779002890,6710,6660,6710,6660,9009
20250121,140800,9718732300,6660,6660,6660,6660,284
20250121,140700,9716840860,6650,6660,6660,6650,100
20250121,140600,9716175650,6670,6670,6680,6650,5164
20250121,140500,9681763920,6670,6670,6670,6670,1213
20250121,140400,9673673210,6670,6680,6680,6670,1952
20250121,140300,9660643850,6690,6690,6700,6680,4061
20250121,140200,9633447560,6700,6700,6700,6700,0
20250121,140100,9633447560,6700,6690,6700,6680,9472
20250121,140000,9570158510,6690,6700,6700,6690,1446
20250121,135900,9560476240,6700,6700,6700,6700,83
20250121,135800,9559920140,6700,6700,6700,6700,24
20250121,135700,9559759340,6690,6700,6710,6690,1237
20250121,135600,9551474380,6700,6700,6700,6700,100
20250121,135500,9550804380,6700,6700,6700,6700,0
20250121,135400,9550804380,6700,6700,6710,6700,3120
20250121,135300,9529895200,6700,6700,6700,6700,801
20250121,135200,9524528500,6700,6700,6700,6700,21
20250121,135100,9524387800,6710,6700,6710,6700,1112
20250121,135000,9516937110,6700,6700,6700,6700,2599
20250121,134900,9499523810,6700,6700,6710,6690,298
20250121,134800,9497528550,6710,6710,6710,6690,1495
20250121,134700,9487515900,6710,6700,6710,6700,1133
20250121,134600,9479924660,6710,6710,6710,6710,1
20250121,134500,9479917950,6710,6700,6710,6700,1128
20250121,134400,9472353460,6700,6700,6700,6700,341
20250121,134300,9470068760,6700,6700,6700,6700,1002
20250121,134200,9463355360,6700,6710,6710,6700,1872
20250121,134100,9450802820,6710,6710,6710,6710,146
20250121,134000,9449823160,6710,6710,6720,6710,1224
20250121,133900,9441609870,6720,6700,6720,6700,1534
20250121,133800,9431320850,6710,6710,6710,6710,507
20250121,133700,9427918880,6710,6710,6710,6710,70
20250121,133600,9427449180,6710,6700,6710,6700,855
20250121,133500,9421715440,6700,6700,6700,6700,504
20250121,133400,9418338640,6700,6700,6710,6700,1712
20250121,133300,9406867340,6720,6720,6720,6710,2294
20250121,133200,9391467050,6720,6730,6730,6720,323
20250121,133100,9389296260,6720,6740,6740,6720,269
20250121,133000,9387485640,6740,6700,6740,6700,5744
20250121,132900,9348822150,6700,6690,6710,6690,2673
20250121,132800,9330912490,6700,6680,6710,6680,8
20250121,132700,9330859000,6690,6720,6720,6690,5887
20250121,132600,9291442510,6710,6720,6720,6710,705
20250121,132500,9286711110,6720,6720,6720,6720,1105
20250121,132400,9279285510,6730,6730,6730,6730,815
20250121,132300,9273800560,6730,6730,6730,6720,2650
20250121,132200,9255973350,6730,6760,6760,6730,4394
20250121,132100,9226331310,6760,6740,6760,6740,3138
20250121,132000,9205134970,6750,6750,6750,6740,2049
20250121,131900,9191308950,6750,6750,6760,6740,3604
20250121,131800,9166982770,6770,6760,6770,6750,1597
20250121,131700,9156184360,6770,6750,6770,6750,5053
20250121,131600,9121999210,6760,6750,6760,6750,861
20250121,131500,9116178890,6750,6750,6760,6750,1340
20250121,131400,9107128960,6740,6750,6750,6740,1425
20250121,131300,9097511870,6760,6750,6770,6750,3316
20250121,131200,9075104460,6760,6750,6770,6750,1626
20250121,131100,9064120560,6750,6750,6760,6750,617
20250121,131000,9059955670,6760,6750,6770,6750,1582
20250121,130900,9049261990,6750,6740,6750,6740,6783
20250121,130800,9003485850,6740,6730,6740,6730,2170
20250121,130700,8988868770,6730,6730,6740,6730,1206
20250121,130600,8980752290,6730,6700,6730,6700,5017
20250121,130500,8947028170,6700,6700,6720,6700,5385
20250121,130400,8910942920,6700,6700,6700,6700,131
20250121,130300,8910065220,6710,6700,6710,6700,893
20250121,130200,8904077080,6700,6700,6700,6700,676
20250121,130100,8899547880,6710,6710,6710,6710,53
20250121,130000,8899192250,6720,6710,6720,6700,890
20250121,125900,8893220400,6710,6710,6710,6700,515
20250121,125800,8889766830,6710,6740,6740,6710,2959
20250121,125700,8869880780,6740,6750,6750,6740,1726
20250121,125600,8858240390,6750,6750,6750,6750,5
20250121,125500,8858206640,6750,6760,6770,6750,5015
20250121,125400,8824339130,6770,6770,6800,6760,14703
20250121,125300,8724653430,6770,6750,6770,6750,5049
20250121,125200,8690518700,6750,6740,6750,6730,3725
20250121,125100,8665418810,6740,6750,6760,6740,1518
20250121,125000,8655180660,6760,6760,6760,6730,7765
20250121,124900,8602796310,6760,6770,6780,6750,13044
20250121,124800,8514511870,6780,6670,6800,6670,60625
20250121,124700,8105745970,6660,6670,6670,6650,1139
20250121,124600,8098150270,6660,6670,6680,6660,1644
20250121,124500,8087186860,6670,6640,6670,6640,1918
20250121,124400,8074421850,6650,6650,6650,6650,466
20250121,124300,8071322950,6650,6650,6650,6650,466
20250121,124200,8068224050,6650,6650,6660,6640,608
20250121,124100,8064180080,6650,6650,6650,6650,465
20250121,124000,8061087830,6640,6650,6650,6640,1035
20250121,123900,8054211670,6640,6650,6650,6630,582
20250121,123800,8050348920,6640,6630,6650,6630,4591
20250121,123700,8019870830,6630,6620,6630,6610,2544
20250121,123600,8003034860,6610,6620,6620,6600,661
20250121,123500,7998664380,6620,6620,6620,6620,109
20250121,123400,7997942800,6610,6610,6610,6610,584
20250121,123300,7994082560,6630,6620,6630,6610,295
20250121,123200,7992131060,6630,6620,6640,6610,1068
20250121,123100,7985049550,6620,6610,6620,6610,983
20250121,123000,7978551210,6620,6620,6620,6610,499
20250121,122900,7975250220,6620,6620,6620,6620,77
20250121,122800,7974740480,6620,6610,6620,6610,673
20250121,122700,7970291580,6610,6630,6630,6610,1067
20250121,122600,7963234470,6640,6630,6640,6630,366
20250121,122500,7960807530,6630,6630,6630,6630,140
20250121,122400,7959879330,6630,6620,6630,6610,2221
20250121,122300,7945167650,6620,6620,6620,6610,119
20250121,122200,7944380030,6620,6610,6620,6610,206
20250121,122100,7943016370,6610,6620,6620,6610,1034
20250121,122000,7936179730,6620,6610,6620,6610,664
20250121,121900,7931789690,6610,6600,6610,6600,1038
20250121,121800,7924938510,6610,6620,6620,6610,561
20250121,121700,7921229310,6610,6620,6620,6610,873
20250121,121600,7915453100,6620,6630,6630,6620,275
20250121,121500,7913631540,6630,6630,6630,6620,1062
20250121,121400,7906600070,6630,6630,6630,6630,109
20250121,121300,7905877400,6620,6620,6620,6620,1
20250121,121200,7905870780,6630,6630,6630,6620,1079
20250121,121100,7898724020,6620,6620,6630,6620,550
20250121,121000,7895081080,6630,6630,6630,6630,254
20250121,120900,7893397060,6630,6640,6640,6620,1409
20250121,120800,7884058400,6640,6640,6640,6640,133
20250121,120700,7883175280,6640,6630,6640,6630,161
20250121,120600,7882106830,6630,6640,6640,6620,1983
20250121,120500,7868959140,6640,6630,6640,6630,1009
20250121,120400,7862263790,6640,6640,6640,6640,0
20250121,120300,7862263790,6640,6640,6640,6630,901
20250121,120200,7856283550,6640,6640,6640,6640,619
20250121,120100,7852173390,6640,6640,6640,6640,141
20250121,120000,7851237150,6630,6630,6640,6630,779
20250121,115900,7846072010,6630,6640,6640,6630,118
20250121,115800,7845288610,6640,6630,6640,6630,234
20250121,115700,7843736780,6630,6630,6630,6620,947
20250121,115600,7837460700,6630,6620,6630,6620,481
20250121,115500,7834274080,6620,6610,6620,6610,200
20250121,115400,7832951100,6620,6610,6620,6610,892
20250121,115300,7827053610,6620,6620,6630,6620,574
20250121,115200,7823253370,6610,6610,6610,6610,0
20250121,115100,7823253370,6610,6630,6630,6610,1074
20250121,115000,7816133010,6630,6620,6630,6620,2163
20250121,114900,7801808710,6620,6620,6620,6600,893
20250121,114800,7795900660,6620,6610,6620,6600,980
20250121,114700,7789423280,6610,6610,6610,6600,3400
20250121,114600,7766982410,6610,6610,6610,6590,1628
20250121,114500,7756236390,6600,6590,6600,6580,634
20250121,114400,7752056110,6590,6600,6600,6590,1491
20250121,114300,7742221330,6590,6620,6620,6570,4483
20250121,114200,7712667370,6620,6600,6620,6590,1600
20250121,114100,7702097630,6590,6600,6600,6590,842
20250121,114000,7696548210,6600,6590,6600,6590,405
20250121,113900,7693876710,6590,6610,6610,6590,5995
20250121,113800,7654320810,6610,6610,6610,6610,417
20250121,113700,7651564440,6610,6610,6610,6610,561
20250121,113600,7647856230,6600,6610,6610,6600,837
20250121,113500,7642328050,6610,6620,6620,6610,930
20250121,113400,7636179560,6620,6620,6620,6620,46
20250121,113300,7635875040,6620,6610,6620,6610,2422
20250121,113200,7619845010,6620,6620,6620,6610,740
20250121,113100,7614952360,6620,6610,6620,6610,307
20250121,113000,7612920400,6610,6620,6620,6610,537
20250121,112900,7609367990,6620,6620,6620,6620,414
20250121,112800,7606627310,6620,6620,6620,6600,3176
20250121,112700,7585648310,6600,6610,6620,6600,1164
20250121,112600,7577945690,6610,6620,6620,6610,1036
20250121,112500,7571096610,6620,6620,6620,6610,5161
20250121,112400,7536932570,6620,6630,6630,6620,435
20250121,112300,7534051580,6620,6640,6640,6620,636
20250121,112200,7529834920,6640,6630,6640,6630,93
20250121,112100,7529217490,6640,6640,6640,6630,358
20250121,112000,7526842790,6640,6630,6640,6630,745
20250121,111900,7521902740,6630,6630,6640,6630,403
20250121,111800,7519230480,6630,6620,6630,6620,638
20250121,111700,7515005870,6620,6610,6620,6610,1771
20250121,111600,7503288990,6620,6610,6620,6610,976
20250121,111500,7496832180,6630,6620,6630,6610,278
20250121,111400,7494993850,6630,6620,6640,6620,1228
20250121,111300,7486851700,6620,6630,6640,6620,797
20250121,111200,7481573260,6620,6640,6640,6620,501
20250121,111100,7478249320,6630,6630,6630,6630,212
20250121,111000,7476843760,6640,6630,6640,6620,2899
20250121,110900,7457622160,6630,6640,6640,6630,702
20250121,110800,7452963920,6630,6640,6640,6630,2587
20250121,110700,7435795130,6650,6650,6650,6640,161
20250121,110600,7434725030,6650,6670,6680,6650,2621
20250121,110500,7417284650,6680,6670,6680,6670,1659
20250121,110400,7406209100,6670,6680,6690,6670,4838
20250121,110300,7373892430,6670,6660,6670,6650,2756
20250121,110200,7355526620,6660,6650,6660,6650,637
20250121,110100,7351285200,6650,6650,6650,6640,1718
20250121,110000,7339867370,6640,6630,6640,6630,1638
20250121,105900,7328996070,6630,6630,6640,6630,1506
20250121,105800,7319010290,6630,6630,6640,6620,2283
20250121,105700,7303875330,6630,6640,6640,6630,561
20250121,105600,7300155880,6640,6640,6640,6630,588
20250121,105500,7296251960,6640,6640,6650,6640,1315
20250121,105400,7287519680,6640,6630,6640,6630,1588
20250121,105300,7276983820,6620,6620,6620,6620,1408
20250121,105200,7267662860,6620,6620,6620,6600,766
20250121,105100,7262599150,6610,6610,6610,6590,2114
20250121,105000,7248629980,6610,6600,6610,6600,224
20250121,104900,7247150910,6600,6600,6600,6600,769
20250121,104800,7242075510,6590,6590,6600,6590,608
20250121,104700,7238065230,6590,6590,6600,6580,168
20250121,104600,7236957380,6590,6580,6590,6580,598
20250121,104500,7233021240,6590,6600,6600,6580,773
20250121,104400,7227927830,6590,6610,6610,6590,1331
20250121,104300,7219142970,6610,6600,6610,6600,453
20250121,104200,7216152040,6600,6600,6610,6590,1271
20250121,104100,7207765780,6600,6600,6610,6600,1651
20250121,104000,7196862170,6600,6590,6600,6590,2042
20250121,103900,7183404670,6580,6600,6600,6580,4844
20250121,103800,7151495760,6600,6600,6610,6600,1047
20250121,103700,7144584500,6600,6590,6600,6580,1067
20250121,103600,7137556200,6600,6610,6610,6590,314
20250121,103500,7135483500,6610,6620,6620,6610,51
20250121,103400,7135146030,6610,6590,6610,6580,1383
20250121,103300,7126021560,6580,6600,6610,6570,6500
20250121,103200,7083190880,6610,6610,6620,6610,249
20250121,103100,7081544800,6610,6610,6610,6610,145
20250121,103000,7080586350,6610,6630,6630,6610,896
20250121,102900,7074662960,6630,6620,6630,6620,294
20250121,102800,7072716100,6610,6610,6610,6600,754
20250121,102700,7067732240,6600,6610,6610,6600,1347
20250121,102600,7058841030,6610,6620,6630,6610,3299
20250121,102500,7037026010,6620,6630,6630,6620,137
20250121,102400,7036117820,6630,6630,6640,6610,867
20250121,102300,7030371360,6620,6620,6620,6620,690
20250121,102200,7025803560,6610,6610,6620,6610,595
20250121,102100,7021869600,6600,6600,6610,6590,922
20250121,102000,7015786220,6600,6600,6600,6590,1939
20250121,101900,7002992820,6610,6610,6620,6600,138
20250121,101800,7002081260,6600,6620,6620,6600,1166
20250121,101700,6994375090,6630,6630,6640,6630,322
20250121,101600,6992238930,6630,6640,6640,6630,474
20250121,101500,6989096300,6630,6640,6640,6630,754
20250121,101400,6984094780,6640,6640,6640,6630,1762
20250121,101300,6972397130,6640,6640,6650,6630,1236
20250121,101200,6964185000,6640,6630,6650,6630,1502
20250121,101100,6954214430,6630,6620,6630,6620,270
20250121,101000,6952425400,6620,6600,6620,6600,1992
20250121,100900,6939270240,6610,6600,6610,6600,2231
20250121,100800,6924537650,6610,6610,6630,6600,4189
20250121,100700,6896862810,6630,6650,6650,6610,3386
20250121,100600,6874449920,6660,6620,6660,6600,2532
20250121,100500,6857679730,6620,6650,6650,6610,4278
20250121,100400,6829372670,6650,6650,6660,6640,4368
20250121,100300,6800327890,6660,6670,6690,6650,19373
20250121,100200,6671055080,6670,6580,6680,6580,28540
20250121,100100,6481698750,6580,6580,6580,6570,163
20250121,100000,6480626320,6580,6570,6580,6570,3484
20250121,095900,6457724930,6570,6560,6580,6560,4480
20250121,095800,6428303120,6550,6570,6570,6550,6862
20250121,095700,6383317950,6570,6600,6600,6560,15321
20250121,095600,6282483200,6600,6600,6610,6580,8355
20250121,095500,6227398600,6590,6550,6590,6540,34068
20250121,095400,6004161930,6550,6550,6590,6530,15922
20250121,095300,5899775230,6590,6550,6590,6550,11629
20250121,095200,5823456210,6550,6530,6560,6530,6196
20250121,095100,5782910250,6530,6550,6550,6530,10049
20250121,095000,5717185900,6560,6550,6560,6530,7555
20250121,094900,5667754230,6530,6550,6570,6520,25532
20250121,094800,5500647630,6550,6560,6560,6540,9103
20250121,094700,5441019640,6550,6540,6560,6540,6901
20250121,094600,5395858870,6530,6550,6570,6530,10129
20250121,094500,5329574250,6530,6520,6550,6520,13156
20250121,094400,5243702740,6530,6500,6530,6500,25729
20250121,094300,5076320670,6500,6500,6510,6490,10098
20250121,094200,5010693120,6480,6510,6510,6470,17465
20250121,094100,4897224960,6510,6520,6520,6510,9902
20250121,094000,4832717330,6520,6520,6540,6520,6895
20250121,093900,4787734340,6510,6530,6530,6510,6908
20250121,093800,4742750770,6500,6490,6510,6490,17140
20250121,093700,4631309260,6500,6520,6530,6490,30103
20250121,093600,4435566620,6530,6530,6540,6520,10727
20250121,093500,4365606750,6530,6530,6530,6500,16512
20250121,093400,4258044450,6520,6530,6530,6510,28540
20250121,093300,4072125380,6530,6590,6600,6520,30462
20250121,093200,3872583010,6570,6570,6580,6550,6751
20250121,093100,3828260320,6550,6570,6570,6550,16055
20250121,093000,3722994250,6580,6580,6580,6570,17036
20250121,092900,3611030940,6580,6590,6600,6580,6983
20250121,092800,3565040530,6590,6590,6600,6580,10357
20250121,092700,3496825130,6600,6590,6610,6570,16714
20250121,092600,3386700270,6580,6600,6610,6570,31409
20250121,092500,3179853470,6600,6620,6620,6600,12437
20250121,092400,3097683840,6610,6610,6620,6600,10127
20250121,092300,3030804400,6610,6620,6620,6610,15216
20250121,092200,2930206300,6630,6630,6650,6620,7197
20250121,092100,2882509390,6640,6650,6650,6620,6749
20250121,092000,2837741990,6660,6670,6680,6650,7797
20250121,091900,2785843990,6670,6700,6710,6670,5901
20250121,091800,2746401430,6700,6670,6710,6670,14181
20250121,091700,2651496740,6680,6680,6690,6660,4407
20250121,091600,2622082530,6680,6620,6680,6620,13493
20250121,091500,2532436850,6630,6650,6660,6620,26864
20250121,091400,2353963530,6650,6660,6690,6650,9872
20250121,091300,2288157400,6670,6650,6690,6650,11761
20250121,091200,2209851140,6650,6650,6690,6640,10348
20250121,091100,2141016960,6690,6640,6690,6640,20379
20250121,091000,2005292370,6640,6630,6660,6610,17873
20250121,090900,1886584510,6620,6620,6620,6600,16801
20250121,090800,1775584990,6620,6630,6660,6590,17724
20250121,090700,1658370910,6630,6650,6670,6630,13204
20250121,090600,1570691090,6640,6660,6670,6620,21460
20250121,090500,1427908830,6660,6700,6750,6660,32567
20250121,090400,1209852240,6680,6730,6730,6650,19188
20250121,090300,1081372860,6730,6740,6750,6730,10948
20250121,090200,1007560950,6740,6750,6790,6740,16257
20250121,090100,897584810,6770,6860,6860,6760,44361
20250121,090000,595793460,6860,6880,6880,6790,74481