KissMeData/199550/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,203800,762886300,6430,6430,6430,6430,3046
20250124,203700,762886300,6430,6430,6430,6430,0
20250124,203600,762886300,6430,6430,6430,6430,0
20250124,203500,762886300,6430,6430,6430,6430,0
20250124,203400,762886300,6430,6430,6430,6430,0
20250124,203300,762886300,6430,6430,6430,6430,0
20250124,203200,762886300,6430,6430,6430,6430,0
20250124,203100,762886300,6430,6430,6430,6430,0
20250124,203000,762886300,6430,6430,6430,6430,0
20250124,202900,762886300,6430,6430,6430,6430,0
20250124,202800,762886300,6430,6430,6430,6430,0
20250124,202700,762886300,6430,6430,6430,6430,0
20250124,202600,762886300,6430,6430,6430,6430,0
20250124,202500,762886300,6430,6430,6430,6430,0
20250124,202400,762886300,6430,6430,6430,6430,0
20250124,202300,762886300,6430,6430,6430,6430,0
20250124,202200,762886300,6430,6430,6430,6430,0
20250124,202100,762886300,6430,6430,6430,6430,0
20250124,202000,762886300,6430,6430,6430,6430,0
20250124,201900,762886300,6430,6430,6430,6430,0
20250124,201800,762886300,6430,6430,6430,6430,0
20250124,201700,762886300,6430,6430,6430,6430,0
20250124,201600,762886300,6430,6430,6430,6430,0
20250124,201500,762886300,6430,6430,6430,6430,0
20250124,201400,762886300,6430,6430,6430,6430,0
20250124,201300,762886300,6430,6430,6430,6430,0
20250124,201200,762886300,6430,6430,6430,6430,0
20250124,201100,762886300,6430,6430,6430,6430,0
20250124,201000,762886300,6430,6430,6430,6430,0
20250124,200900,762886300,6430,6430,6430,6430,0
20250124,200800,762886300,6430,6430,6430,6430,3046
20250124,200700,762886300,6430,6430,6430,6430,0
20250124,200600,762886300,6430,6430,6430,6430,0
20250124,200500,762886300,6430,6430,6430,6430,0
20250124,200400,762886300,6430,6430,6430,6430,0
20250124,200300,762886300,6430,6430,6430,6430,0
20250124,200200,762886300,6430,6430,6430,6430,0
20250124,200100,762886300,6430,6430,6430,6430,0
20250124,200000,762886300,6430,6430,6430,6430,0
20250124,195900,762886300,6430,6430,6430,6430,0
20250124,195800,762886300,6430,6430,6430,6430,0
20250124,195700,762886300,6430,6430,6430,6430,0
20250124,195600,762886300,6430,6430,6430,6430,0
20250124,195500,762886300,6430,6430,6430,6430,0
20250124,195400,762886300,6430,6430,6430,6430,0
20250124,195300,762886300,6430,6430,6430,6430,0
20250124,195200,762886300,6430,6430,6430,6430,0
20250124,195100,762886300,6430,6430,6430,6430,0
20250124,195000,762886300,6430,6430,6430,6430,0
20250124,194900,762886300,6430,6430,6430,6430,0
20250124,194800,762886300,6430,6430,6430,6430,0
20250124,194700,762886300,6430,6430,6430,6430,0
20250124,194600,762886300,6430,6430,6430,6430,0
20250124,194500,762886300,6430,6430,6430,6430,0
20250124,194400,762886300,6430,6430,6430,6430,0
20250124,194300,762886300,6430,6430,6430,6430,0
20250124,194200,762886300,6430,6430,6430,6430,0
20250124,194100,762886300,6430,6430,6430,6430,0
20250124,194000,762886300,6430,6430,6430,6430,0
20250124,193900,762886300,6430,6430,6430,6430,0
20250124,193800,762886300,6430,6430,6430,6430,3046
20250124,193700,762886300,6430,6430,6430,6430,0
20250124,193600,762886300,6430,6430,6430,6430,0
20250124,193500,762886300,6430,6430,6430,6430,0
20250124,193400,762886300,6430,6430,6430,6430,0
20250124,193300,762886300,6430,6430,6430,6430,0
20250124,193200,762886300,6430,6430,6430,6430,0
20250124,193100,762886300,6430,6430,6430,6430,0
20250124,193000,762886300,6430,6430,6430,6430,0
20250124,192900,762886300,6430,6430,6430,6430,0
20250124,192800,762886300,6430,6430,6430,6430,0
20250124,192700,762886300,6430,6430,6430,6430,0
20250124,192600,762886300,6430,6430,6430,6430,0
20250124,192500,762886300,6430,6430,6430,6430,0
20250124,192400,762886300,6430,6430,6430,6430,0
20250124,192300,762886300,6430,6430,6430,6430,0
20250124,192200,762886300,6430,6430,6430,6430,0
20250124,192100,762886300,6430,6430,6430,6430,0
20250124,192000,762886300,6430,6430,6430,6430,0
20250124,191900,762886300,6430,6430,6430,6430,0
20250124,191800,762886300,6430,6430,6430,6430,0
20250124,191700,762886300,6430,6430,6430,6430,0
20250124,191600,762886300,6430,6430,6430,6430,0
20250124,191500,762886300,6430,6430,6430,6430,0
20250124,191400,762886300,6430,6430,6430,6430,0
20250124,191300,762886300,6430,6430,6430,6430,0
20250124,191200,762886300,6430,6430,6430,6430,0
20250124,191100,762886300,6430,6430,6430,6430,0
20250124,191000,762886300,6430,6430,6430,6430,0
20250124,190900,762886300,6430,6430,6430,6430,0
20250124,190800,762886300,6430,6430,6430,6430,3046
20250124,190700,762886300,6430,6430,6430,6430,0
20250124,190600,762886300,6430,6430,6430,6430,0
20250124,190500,762886300,6430,6430,6430,6430,0
20250124,190400,762886300,6430,6430,6430,6430,0
20250124,190300,762886300,6430,6430,6430,6430,0
20250124,190200,762886300,6430,6430,6430,6430,0
20250124,190100,762886300,6430,6430,6430,6430,0
20250124,190000,762886300,6430,6430,6430,6430,0
20250124,185900,762886300,6430,6430,6430,6430,0
20250124,185800,762886300,6430,6430,6430,6430,0
20250124,185700,762886300,6430,6430,6430,6430,0
20250124,185600,762886300,6430,6430,6430,6430,0
20250124,185500,762886300,6430,6430,6430,6430,0
20250124,185400,762886300,6430,6430,6430,6430,0
20250124,185300,762886300,6430,6430,6430,6430,0
20250124,185200,762886300,6430,6430,6430,6430,0
20250124,185100,762886300,6430,6430,6430,6430,0
20250124,185000,762886300,6430,6430,6430,6430,0
20250124,184900,762886300,6430,6430,6430,6430,0
20250124,184800,762886300,6430,6430,6430,6430,0
20250124,184700,762886300,6430,6430,6430,6430,0
20250124,184600,762886300,6430,6430,6430,6430,0
20250124,184500,762886300,6430,6430,6430,6430,0
20250124,184400,762886300,6430,6430,6430,6430,0
20250124,184300,762886300,6430,6430,6430,6430,0
20250124,184200,762886300,6430,6430,6430,6430,0
20250124,184100,762886300,6430,6430,6430,6430,0
20250124,184000,762886300,6430,6430,6430,6430,0
20250124,183900,762886300,6430,6430,6430,6430,0
20250124,183800,762886300,6430,6430,6430,6430,3046
20250124,183700,762886300,6430,6430,6430,6430,0
20250124,183600,762886300,6430,6430,6430,6430,0
20250124,183500,762886300,6430,6430,6430,6430,0
20250124,183400,762886300,6430,6430,6430,6430,0
20250124,183300,762886300,6430,6430,6430,6430,0
20250124,183200,762886300,6430,6430,6430,6430,0
20250124,183100,762886300,6430,6430,6430,6430,0
20250124,183000,762886300,6430,6430,6430,6430,0
20250124,182900,762886300,6430,6430,6430,6430,0
20250124,182800,762886300,6430,6430,6430,6430,0
20250124,182700,762886300,6430,6430,6430,6430,0
20250124,182600,762886300,6430,6430,6430,6430,0
20250124,182500,762886300,6430,6430,6430,6430,0
20250124,182400,762886300,6430,6430,6430,6430,0
20250124,182300,762886300,6430,6430,6430,6430,0
20250124,182200,762886300,6430,6430,6430,6430,0
20250124,182100,762886300,6430,6430,6430,6430,0
20250124,182000,762886300,6430,6430,6430,6430,0
20250124,181900,762886300,6430,6430,6430,6430,0
20250124,181800,762886300,6430,6430,6430,6430,0
20250124,181700,762886300,6430,6430,6430,6430,0
20250124,181600,762886300,6430,6430,6430,6430,0
20250124,181500,762886300,6430,6430,6430,6430,0
20250124,181400,762886300,6430,6430,6430,6430,0
20250124,181300,762886300,6430,6430,6430,6430,0
20250124,181200,762886300,6430,6430,6430,6430,0
20250124,181100,762886300,6430,6430,6430,6430,0
20250124,181000,762886300,6430,6430,6430,6430,0
20250124,180900,762886300,6430,6430,6430,6430,0
20250124,180800,762886300,6430,6430,6430,6430,3046
20250124,180700,762886300,6430,6430,6430,6430,0
20250124,180600,762886300,6430,6430,6430,6430,0
20250124,180500,762886300,6430,6430,6430,6430,0
20250124,180400,762886300,6430,6430,6430,6430,0
20250124,180300,762886300,6430,6430,6430,6430,0
20250124,180200,762886300,6430,6430,6430,6430,0
20250124,180100,762886300,6430,6430,6430,6430,0
20250124,180000,762886300,6430,6430,6430,6430,0
20250124,175900,762886300,6430,6430,6430,6430,0
20250124,175800,762886300,6430,6430,6430,6430,0
20250124,175700,762886300,6430,6430,6430,6430,0
20250124,175600,762886300,6430,6430,6430,6430,0
20250124,175500,762886300,6430,6430,6430,6430,0
20250124,175400,762886300,6430,6430,6430,6430,0
20250124,175300,762886300,6430,6430,6430,6430,0
20250124,175200,762886300,6430,6430,6430,6430,0
20250124,175100,762886300,6430,6430,6430,6430,0
20250124,175000,762886300,6430,6430,6430,6430,0
20250124,174900,762886300,6430,6430,6430,6430,0
20250124,174800,762886300,6430,6430,6430,6430,0
20250124,174700,762886300,6430,6430,6430,6430,0
20250124,174600,762886300,6430,6430,6430,6430,0
20250124,174500,762886300,6430,6430,6430,6430,0
20250124,174400,762886300,6430,6430,6430,6430,0
20250124,174300,762886300,6430,6430,6430,6430,0
20250124,174200,762886300,6430,6430,6430,6430,0
20250124,174100,762886300,6430,6430,6430,6430,0
20250124,174000,762886300,6430,6430,6430,6430,0
20250124,173900,762886300,6430,6430,6430,6430,0
20250124,173800,762886300,6430,6430,6430,6430,3046
20250124,173700,762886300,6430,6430,6430,6430,0
20250124,173600,762886300,6430,6430,6430,6430,0
20250124,173500,762886300,6430,6430,6430,6430,0
20250124,173400,762886300,6430,6430,6430,6430,0
20250124,173300,762886300,6430,6430,6430,6430,0
20250124,173200,762886300,6430,6430,6430,6430,0
20250124,173100,762886300,6430,6430,6430,6430,0
20250124,173000,762886300,6430,6430,6430,6430,0
20250124,172900,762886300,6430,6430,6430,6430,0
20250124,172800,762886300,6430,6430,6430,6430,0
20250124,172700,762886300,6430,6430,6430,6430,0
20250124,172600,762886300,6430,6430,6430,6430,0
20250124,172500,762886300,6430,6430,6430,6430,0
20250124,172400,762886300,6430,6430,6430,6430,0
20250124,172300,762886300,6430,6430,6430,6430,0
20250124,172200,762886300,6430,6430,6430,6430,0
20250124,172100,762886300,6430,6430,6430,6430,0
20250124,172000,762886300,6430,6430,6430,6430,0
20250124,171900,762886300,6430,6430,6430,6430,0
20250124,171800,762886300,6430,6430,6430,6430,0
20250124,171700,762886300,6430,6430,6430,6430,0
20250124,171600,762886300,6430,6430,6430,6430,0
20250124,171500,762886300,6430,6430,6430,6430,0
20250124,171400,762886300,6430,6430,6430,6430,0
20250124,171300,762886300,6430,6430,6430,6430,0
20250124,171200,762886300,6430,6430,6430,6430,0
20250124,171100,762886300,6430,6430,6430,6430,0
20250124,171000,762886300,6430,6430,6430,6430,0
20250124,170900,762886300,6430,6430,6430,6430,0
20250124,170800,762886300,6430,6430,6430,6430,3046
20250124,170700,762886300,6430,6430,6430,6430,0
20250124,170600,762886300,6430,6430,6430,6430,0
20250124,170500,762886300,6430,6430,6430,6430,0
20250124,170400,762886300,6430,6430,6430,6430,0
20250124,170300,762886300,6430,6430,6430,6430,0
20250124,170200,762886300,6430,6430,6430,6430,0
20250124,170100,762886300,6430,6430,6430,6430,0
20250124,170000,762886300,6430,6430,6430,6430,0
20250124,165900,762886300,6430,6430,6430,6430,0
20250124,165800,762886300,6430,6430,6430,6430,0
20250124,165700,762886300,6430,6430,6430,6430,0
20250124,165600,762886300,6430,6430,6430,6430,0
20250124,165500,762886300,6430,6430,6430,6430,0
20250124,165400,762886300,6430,6430,6430,6430,0
20250124,165300,762886300,6430,6430,6430,6430,0
20250124,165200,762886300,6430,6430,6430,6430,0
20250124,165100,762886300,6430,6430,6430,6430,0
20250124,165000,762886300,6430,6430,6430,6430,0
20250124,164900,762886300,6430,6430,6430,6430,0
20250124,164800,762886300,6430,6430,6430,6430,0
20250124,164700,762886300,6430,6430,6430,6430,0
20250124,164600,762886300,6430,6430,6430,6430,0
20250124,164500,762886300,6430,6430,6430,6430,0
20250124,164400,762886300,6430,6430,6430,6430,0
20250124,164300,762886300,6430,6430,6430,6430,0
20250124,164200,762886300,6430,6430,6430,6430,0
20250124,164100,762886300,6430,6430,6430,6430,0
20250124,164000,762886300,6430,6430,6430,6430,0
20250124,163900,762886300,6430,6430,6430,6430,0
20250124,163800,762886300,6430,6430,6430,6430,3046
20250124,163700,762886300,6430,6430,6430,6430,0
20250124,163600,762886300,6430,6430,6430,6430,0
20250124,163500,762886300,6430,6430,6430,6430,0
20250124,163400,762886300,6430,6430,6430,6430,0
20250124,163300,762886300,6430,6430,6430,6430,0
20250124,163200,762886300,6430,6430,6430,6430,0
20250124,163100,762886300,6430,6430,6430,6430,0
20250124,163000,762886300,6430,6430,6430,6430,0
20250124,162900,762886300,6430,6430,6430,6430,0
20250124,162800,762886300,6430,6430,6430,6430,0
20250124,162700,762886300,6430,6430,6430,6430,0
20250124,162600,762886300,6430,6430,6430,6430,0
20250124,162500,762886300,6430,6430,6430,6430,0
20250124,162400,762886300,6430,6430,6430,6430,0
20250124,162300,762886300,6430,6430,6430,6430,0
20250124,162200,762886300,6430,6430,6430,6430,0
20250124,162100,762886300,6430,6430,6430,6430,0
20250124,162000,762886300,6430,6430,6430,6430,0
20250124,161900,762886300,6430,6430,6430,6430,0
20250124,161800,762886300,6430,6430,6430,6430,0
20250124,161700,762886300,6430,6430,6430,6430,0
20250124,161600,762886300,6430,6430,6430,6430,0
20250124,161500,762886300,6430,6430,6430,6430,0
20250124,161400,762886300,6430,6430,6430,6430,0
20250124,161300,762886300,6430,6430,6430,6430,0
20250124,161200,762886300,6430,6430,6430,6430,0
20250124,161100,762886300,6430,6430,6430,6430,0
20250124,161000,762886300,6430,6430,6430,6430,0
20250124,160900,762886300,6430,6430,6430,6430,0
20250124,160800,762886300,6430,6430,6430,6430,3046
20250124,160700,762886300,6430,6430,6430,6430,0
20250124,160600,762886300,6430,6430,6430,6430,0
20250124,160500,762886300,6430,6430,6430,6430,0
20250124,160400,762886300,6430,6430,6430,6430,0
20250124,160300,762886300,6430,6430,6430,6430,0
20250124,160200,762886300,6430,6430,6430,6430,0
20250124,160100,762886300,6430,6430,6430,6430,0
20250124,160000,762886300,6430,6430,6430,6430,0
20250124,155900,762886300,6430,6430,6430,6430,0
20250124,155800,762886300,6430,6430,6430,6430,0
20250124,155700,762886300,6430,6430,6430,6430,0
20250124,155600,762886300,6430,6430,6430,6430,0
20250124,155500,762886300,6430,6430,6430,6430,0
20250124,155400,762886300,6430,6430,6430,6430,0
20250124,155300,762886300,6430,6430,6430,6430,0
20250124,155200,762886300,6430,6430,6430,6430,0
20250124,155100,762886300,6430,6430,6430,6430,0
20250124,155000,762886300,6430,6430,6430,6430,0
20250124,154900,762886300,6430,6430,6430,6430,0
20250124,154800,762886300,6430,6430,6430,6430,0
20250124,154700,762886300,6430,6430,6430,6430,0
20250124,154600,762886300,6430,6430,6430,6430,0
20250124,154500,762886300,6430,6430,6430,6430,0
20250124,154400,762886300,6430,6430,6430,6430,0
20250124,154300,762886300,6430,6430,6430,6430,0
20250124,154200,762886300,6430,6430,6430,6430,0
20250124,154100,762886300,6430,6430,6430,6430,0
20250124,154000,762886300,6430,6430,6430,6430,0
20250124,153900,762886300,6430,6430,6430,6430,0
20250124,153800,762886300,6430,6430,6430,6430,3046
20250124,153700,762886300,6430,6430,6430,6430,0
20250124,153600,762886300,6430,6430,6430,6430,0
20250124,153500,762886300,6430,6430,6430,6430,0
20250124,153400,762886300,6430,6430,6430,6430,0
20250124,153300,762886300,6430,6430,6430,6430,0
20250124,153200,762886300,6430,6430,6430,6430,0
20250124,153100,762886300,6430,6430,6430,6430,0
20250124,153000,762886300,6430,6430,6430,6430,3046
20250124,152900,743300520,6390,6390,6390,6390,0
20250124,152800,743300520,6390,6390,6390,6390,0
20250124,152700,743300520,6390,6390,6390,6390,0
20250124,152600,743300520,6390,6390,6390,6390,0
20250124,152500,743300520,6390,6390,6390,6390,0
20250124,152400,743300520,6390,6390,6390,6390,0
20250124,152300,743300520,6390,6390,6390,6390,0
20250124,152200,743300520,6390,6390,6390,6390,0
20250124,152100,743300520,6390,6390,6390,6390,0
20250124,152000,743300520,6390,6390,6390,6390,0
20250124,151900,743300520,6390,6350,6390,6340,235
20250124,151800,741807430,6340,6340,6340,6340,100
20250124,151700,741173430,6340,6340,6340,6340,200
20250124,151600,739905430,6340,6340,6340,6340,0
20250124,151500,739905430,6340,6310,6340,6310,1278
20250124,151400,731812790,6310,6310,6310,6310,0
20250124,151300,731812790,6310,6270,6310,6270,201
20250124,151200,730552480,6270,6270,6270,6270,0
20250124,151100,730552480,6270,6270,6270,6270,2
20250124,151000,730539940,6270,6270,6270,6270,0
20250124,150900,730539940,6270,6270,6270,6270,150
20250124,150800,729599440,6270,6270,6270,6270,50
20250124,150700,729285940,6310,6310,6310,6310,5
20250124,150600,729254390,6310,6310,6310,6310,0
20250124,150500,729254390,6310,6280,6310,6280,345
20250124,150400,727082180,6280,6280,6280,6280,0
20250124,150300,727082180,6280,6280,6280,6280,0
20250124,150200,727082180,6280,6280,6280,6280,97
20250124,150100,726473020,6280,6280,6280,6280,17
20250124,150000,726366260,6280,6280,6280,6280,0
20250124,145900,726366260,6280,6280,6280,6280,1
20250124,145800,726359980,6280,6280,6280,6280,0
20250124,145700,726359980,6280,6280,6280,6280,0
20250124,145600,726359980,6280,6300,6300,6280,584
20250124,145500,722686000,6320,6320,6320,6320,50
20250124,145400,722370000,6300,6300,6300,6300,9
20250124,145300,722313300,6300,6300,6300,6300,0
20250124,145200,722313300,6300,6300,6300,6300,11
20250124,145100,722244000,6320,6320,6320,6320,1
20250124,145000,722237680,6340,6340,6340,6340,0
20250124,144900,722237680,6340,6340,6340,6340,0
20250124,144800,722237680,6340,6340,6340,6330,3
20250124,144700,722218670,6340,6340,6340,6340,0
20250124,144600,722218670,6340,6300,6340,6290,215
20250124,144500,720864960,6300,6310,6310,6300,110
20250124,144400,720171650,6320,6300,6320,6300,166
20250124,144300,719124950,6300,6300,6300,6300,7
20250124,144200,719080850,6300,6310,6310,6300,280
20250124,144100,717315500,6320,6320,6320,6320,32
20250124,144000,717113260,6320,6330,6330,6320,10
20250124,143900,717050050,6340,6340,6340,6340,1
20250124,143800,717043710,6350,6350,6350,6350,0
20250124,143700,717043710,6350,6350,6350,6350,0
20250124,143600,717043710,6350,6350,6350,6350,11
20250124,143500,716973860,6320,6320,6320,6320,62
20250124,143400,716582020,6350,6350,6350,6350,0
20250124,143300,716582020,6350,6350,6350,6350,1
20250124,143200,716575670,6350,6350,6350,6350,0
20250124,143100,716575670,6350,6350,6350,6350,0
20250124,143000,716575670,6350,6350,6350,6350,0
20250124,142900,716575670,6350,6350,6350,6350,0
20250124,142800,716575670,6350,6350,6350,6350,0
20250124,142700,716575670,6350,6350,6350,6350,0
20250124,142600,716575670,6350,6350,6350,6350,0
20250124,142500,716575670,6350,6350,6350,6350,1
20250124,142400,716569320,6320,6320,6320,6320,8
20250124,142300,716518760,6320,6320,6320,6320,62
20250124,142200,716126920,6320,6320,6320,6320,100
20250124,142100,715494920,6320,6340,6340,6320,55
20250124,142000,715146600,6330,6330,6330,6330,0
20250124,141900,715146600,6330,6330,6330,6330,0
20250124,141800,715146600,6330,6330,6330,6330,0
20250124,141700,715146600,6330,6330,6330,6330,0
20250124,141600,715146600,6330,6330,6330,6330,0
20250124,141500,715146600,6330,6330,6330,6330,100
20250124,141400,714513600,6330,6330,6330,6330,0
20250124,141300,714513600,6330,6330,6330,6330,46
20250124,141200,714222420,6360,6360,6360,6360,0
20250124,141100,714222420,6360,6360,6360,6360,0
20250124,141000,714222420,6360,6360,6360,6360,15
20250124,140900,714127020,6330,6330,6330,6330,0
20250124,140800,714127020,6330,6330,6330,6330,0
20250124,140700,714127020,6330,6360,6360,6330,841
20250124,140600,708802680,6360,6360,6360,6360,56
20250124,140500,708446520,6360,6360,6360,6360,34
20250124,140400,708230280,6310,6310,6310,6310,194
20250124,140300,707006140,6300,6320,6320,6300,1795
20250124,140200,695687120,6310,6370,6370,6310,889
20250124,140100,690058860,6370,6370,6370,6370,0
20250124,140000,690058860,6370,6370,6370,6370,0
20250124,135900,690058860,6370,6370,6370,6370,0
20250124,135800,690058860,6370,6370,6370,6370,0
20250124,135700,690058860,6370,6370,6370,6370,0
20250124,135600,690058860,6370,6370,6370,6370,0
20250124,135500,690058860,6370,6370,6370,6370,19
20250124,135400,689937830,6370,6370,6370,6370,5
20250124,135300,689905980,6370,6370,6370,6370,297
20250124,135200,688014090,6370,6370,6370,6370,10
20250124,135100,687950390,6390,6390,6390,6390,10
20250124,135000,687886490,6370,6370,6370,6370,0
20250124,134900,687886490,6370,6370,6370,6370,65
20250124,134800,687472440,6370,6370,6370,6370,0
20250124,134700,687472440,6370,6350,6380,6340,1206
20250124,134600,679811060,6330,6390,6390,6330,907
20250124,134500,674043050,6420,6420,6420,6420,0
20250124,134400,674043050,6420,6420,6420,6420,0
20250124,134300,674043050,6420,6420,6420,6420,0
20250124,134200,674043050,6420,6420,6420,6420,21
20250124,134100,673908230,6440,6440,6440,6440,0
20250124,134000,673908230,6440,6440,6440,6440,0
20250124,133900,673908230,6440,6440,6440,6440,0
20250124,133800,673908230,6440,6440,6440,6440,0
20250124,133700,673908230,6440,6400,6440,6360,406
20250124,133600,671319000,6440,6440,6440,6440,0
20250124,133500,671319000,6440,6440,6440,6440,0
20250124,133400,671319000,6440,6440,6440,6440,1
20250124,133300,671312560,6400,6400,6400,6400,30
20250124,133200,671120560,6450,6450,6450,6450,0
20250124,133100,671120560,6450,6450,6450,6450,0
20250124,133000,671120560,6450,6440,6450,6440,6
20250124,132900,671081910,6440,6440,6440,6440,0
20250124,132800,671081910,6440,6400,6440,6400,3
20250124,132700,671062670,6410,6410,6410,6410,50
20250124,132600,670742170,6450,6450,6450,6450,0
20250124,132500,670742170,6450,6450,6450,6450,0
20250124,132400,670742170,6450,6450,6450,6450,0
20250124,132300,670742170,6450,6450,6450,6450,0
20250124,132200,670742170,6450,6420,6450,6420,131
20250124,132100,669897520,6420,6420,6420,6420,33
20250124,132000,669685660,6420,6420,6420,6420,0
20250124,131900,669685660,6420,6420,6420,6420,1
20250124,131800,669679240,6420,6420,6420,6420,0
20250124,131700,669679240,6420,6420,6420,6420,16
20250124,131600,669576520,6420,6420,6420,6420,30
20250124,131500,669383920,6450,6450,6450,6450,0
20250124,131400,669383920,6450,6380,6450,6380,2221
20250124,131300,655101410,6390,6390,6390,6390,22
20250124,131200,654960830,6380,6380,6380,6380,0
20250124,131100,654960830,6380,6380,6380,6380,17
20250124,131000,654852370,6380,6380,6380,6380,20
20250124,130900,654724770,6380,6410,6410,6380,137
20250124,130800,653848570,6430,6430,6430,6430,0
20250124,130700,653848570,6430,6430,6430,6430,185
20250124,130600,652659020,6420,6420,6420,6420,0
20250124,130500,652659020,6420,6420,6420,6420,35
20250124,130400,652434320,6420,6420,6420,6420,5
20250124,130300,652402220,6430,6430,6430,6430,0
20250124,130200,652402220,6430,6430,6430,6430,0
20250124,130100,652402220,6430,6390,6430,6390,12
20250124,130000,652325420,6390,6390,6390,6390,153
20250124,125900,651347750,6390,6400,6400,6390,256
20250124,125800,649711080,6380,6380,6380,6380,0
20250124,125700,649711080,6380,6450,6450,6380,1611
20250124,125600,639369360,6460,6460,6460,6460,38
20250124,125500,639123880,6460,6460,6460,6460,48
20250124,125400,638813800,6460,6460,6460,6460,23
20250124,125300,638665220,6470,6480,6480,6470,79
20250124,125200,638153870,6480,6480,6480,6480,1
20250124,125100,638147390,6490,6490,6490,6490,25
20250124,125000,637985140,6500,6500,6500,6500,0
20250124,124900,637985140,6500,6480,6500,6470,48
20250124,124800,637673880,6490,6490,6490,6490,10
20250124,124700,637608980,6490,6490,6490,6490,10
20250124,124600,637544080,6500,6470,6500,6470,119
20250124,124500,636773130,6500,6500,6500,6500,0
20250124,124400,636773130,6500,6490,6500,6490,100
20250124,124300,636123380,6460,6460,6460,6460,0
20250124,124200,636123380,6460,6480,6480,6460,644
20250124,124100,631957640,6480,6480,6480,6480,30
20250124,124000,631763240,6490,6490,6490,6490,103
20250124,123900,631094770,6490,6480,6490,6470,327
20250124,123800,628975810,6480,6480,6480,6480,15
20250124,123700,628878610,6470,6470,6470,6470,232
20250124,123600,627377570,6480,6480,6480,6480,2
20250124,123500,627364610,6480,6490,6490,6480,421
20250124,123400,624632970,6500,6500,6500,6500,293
20250124,123300,622728470,6500,6510,6510,6500,370
20250124,123200,620319870,6520,6520,6520,6520,0
20250124,123100,620319870,6520,6520,6520,6520,87
20250124,123000,619752630,6520,6520,6530,6520,123
20250124,122900,618950660,6510,6510,6510,6510,100
20250124,122800,618299660,6520,6530,6530,6520,100
20250124,122700,617646710,6510,6520,6530,6510,115
20250124,122600,616897100,6510,6510,6510,6510,2
20250124,122500,616884080,6520,6520,6520,6520,57
20250124,122400,616512440,6510,6520,6520,6510,11
20250124,122300,616440730,6510,6510,6510,6510,71
20250124,122200,615978520,6510,6510,6510,6510,252
20250124,122100,614338000,6510,6520,6520,6510,31
20250124,122000,614136070,6520,6520,6520,6520,40
20250124,121900,613875270,6540,6540,6540,6540,1
20250124,121800,613868730,6550,6540,6550,6540,67
20250124,121700,613430110,6550,6530,6550,6480,505
20250124,121600,610153320,6530,6500,6530,6500,489
20250124,121500,606973320,6550,6550,6550,6550,1
20250124,121400,606966770,6500,6550,6550,6500,141
20250124,121300,606048430,6530,6530,6530,6530,86
20250124,121200,605486850,6530,6540,6540,6530,70
20250124,121100,605029730,6530,6530,6530,6530,25
20250124,121000,604866480,6540,6540,6540,6540,30
20250124,120900,604670280,6530,6540,6540,6530,1206
20250124,120800,596793720,6560,6540,6560,6540,820
20250124,120700,591422370,6530,6520,6530,6520,51
20250124,120600,591089840,6520,6530,6530,6520,236
20250124,120500,589550180,6530,6520,6530,6520,99
20250124,120400,588904320,6540,6520,6540,6520,86
20250124,120300,588343460,6520,6520,6520,6520,82
20250124,120200,587808820,6520,6520,6520,6520,12
20250124,120100,587730580,6560,6560,6560,6560,4
20250124,120000,587704340,6530,6530,6530,6530,16
20250124,115900,587599860,6530,6490,6540,6490,1226
20250124,115800,579604180,6490,6510,6510,6480,363
20250124,115700,577245250,6510,6520,6520,6510,497
20250124,115600,574005210,6520,6520,6520,6520,238
20250124,115500,572453450,6540,6550,6550,6540,99
20250124,115400,571805840,6550,6570,6570,6550,2966
20250124,115300,552352480,6570,6590,6590,6570,481
20250124,115200,549191210,6590,6600,6600,6590,848
20250124,115100,543599360,6590,6590,6600,6590,764
20250124,115000,538564570,6600,6600,6600,6600,1
20250124,114900,538557970,6600,6600,6600,6570,2350
20250124,114800,523067690,6620,6570,6620,6560,4191
20250124,114700,495444430,6570,6530,6570,6530,1295
20250124,114600,486954530,6530,6530,6530,6510,7
20250124,114500,486908900,6540,6560,6560,6540,31
20250124,114400,486705560,6560,6540,6560,6530,608
20250124,114300,482726210,6540,6570,6570,6540,74
20250124,114200,482240170,6570,6520,6570,6520,569
20250124,114100,478517310,6530,6530,6530,6530,8
20250124,114000,478465070,6540,6510,6550,6510,675
20250124,113900,474055050,6460,6570,6580,6460,3844
20250124,113800,449044460,6570,6550,6580,6540,882
20250124,113700,443251190,6540,6490,6540,6490,853
20250124,113600,437683340,6520,6500,6520,6500,1105
20250124,113500,430491050,6500,6500,6500,6500,211
20250124,113400,429119550,6500,6470,6510,6460,507
20250124,113300,425839200,6510,6510,6510,6510,13
20250124,113200,425754570,6510,6490,6510,6450,435
20250124,113100,422940560,6490,6500,6500,6490,25
20250124,113000,422778160,6510,6500,6510,6500,72
20250124,112900,422309770,6510,6500,6510,6500,10
20250124,112800,422244730,6480,6500,6510,6480,1001
20250124,112700,415738280,6520,6520,6520,6490,438
20250124,112600,412891020,6530,6430,6530,6430,2400
20250124,112500,397365910,6410,6400,6430,6400,23
20250124,112400,397218470,6440,6400,6450,6400,272
20250124,112300,395477530,6460,6400,6460,6390,965
20250124,112200,389288070,6460,6430,6470,6380,47
20250124,112100,388987350,6430,6430,6490,6380,1376
20250124,112000,380144410,6470,6490,6510,6420,528
20250124,111900,376724590,6490,6520,6530,6390,1374
20250124,111800,367818140,6530,6500,6590,6480,5610
20250124,111700,331092360,6490,6390,6490,6380,6836
20250124,111600,286963280,6420,6410,6420,6410,1326
20250124,111500,278450380,6420,6380,6420,6380,2379
20250124,111400,263217690,6340,6340,6340,6340,0
20250124,111300,263217690,6340,6340,6340,6340,0
20250124,111200,263217690,6340,6340,6340,6340,2
20250124,111100,263205010,6400,6340,6400,6340,4208
20250124,111000,236381710,6340,6340,6340,6340,12
20250124,110900,236305630,6350,6340,6350,6340,5
20250124,110800,236273890,6320,6340,6340,6320,507
20250124,110700,233066250,6340,6340,6340,6340,69
20250124,110600,232628790,6350,6340,6350,6340,82
20250124,110500,232108900,6340,6330,6340,6320,288
20250124,110400,230284360,6330,6310,6330,6310,296
20250124,110300,228412470,6310,6310,6310,6310,0
20250124,110200,228412470,6310,6310,6310,6310,190
20250124,110100,227213570,6310,6310,6310,6310,0
20250124,110000,227213570,6310,6310,6310,6310,0
20250124,105900,227213570,6310,6310,6310,6310,81
20250124,105800,226702460,6290,6290,6290,6290,0
20250124,105700,226702460,6290,6290,6290,6290,0
20250124,105600,226702460,6290,6290,6290,6290,3
20250124,105500,226683590,6290,6290,6290,6290,0
20250124,105400,226683590,6290,6290,6290,6290,10
20250124,105300,226620690,6290,6300,6300,6290,207
20250124,105200,225317610,6310,6310,6310,6290,416
20250124,105100,222699450,6310,6310,6310,6310,1
20250124,105000,222693140,6290,6290,6290,6290,26
20250124,104900,222529600,6310,6310,6310,6310,24
20250124,104800,222378160,6310,6310,6310,6310,0
20250124,104700,222378160,6310,6310,6310,6310,1
20250124,104600,222371850,6270,6270,6270,6270,1
20250124,104500,222365580,6290,6290,6290,6270,945
20250124,104400,216435400,6300,6300,6300,6300,131
20250124,104300,215610100,6300,6300,6300,6300,0
20250124,104200,215610100,6300,6300,6300,6300,0
20250124,104100,215610100,6300,6300,6300,6300,2
20250124,104000,215597500,6320,6300,6320,6300,219
20250124,103900,214213600,6300,6290,6300,6290,247
20250124,103800,212658060,6290,6290,6290,6290,154
20250124,103700,211689400,6290,6290,6290,6290,43
20250124,103600,211418930,6300,6300,6300,6300,124
20250124,103500,210637730,6300,6300,6300,6300,2
20250124,103400,210625130,6330,6330,6330,6330,23
20250124,103300,210479540,6330,6330,6330,6330,1
20250124,103200,210473210,6270,6300,6300,6270,2159
20250124,103100,196918690,6330,6330,6330,6330,50
20250124,103000,196602190,6330,6290,6330,6290,310
20250124,102900,194648290,6290,6340,6360,6290,982
20250124,102800,188454020,6360,6360,6360,6360,0
20250124,102700,188454020,6360,6360,6360,6360,3
20250124,102600,188434940,6370,6370,6370,6370,0
20250124,102500,188434940,6370,6370,6370,6370,50
20250124,102400,188116440,6370,6370,6370,6370,1
20250124,102300,188110070,6370,6340,6370,6330,206
20250124,102200,186803030,6350,6350,6350,6350,28
20250124,102100,186625230,6350,6350,6350,6350,50
20250124,102000,186307730,6350,6360,6360,6350,20
20250124,101900,186180630,6370,6370,6370,6370,5
20250124,101800,186148780,6370,6370,6370,6370,0
20250124,101700,186148780,6370,6330,6370,6330,205
20250124,101600,184845290,6330,6330,6330,6330,10
20250124,101500,184781990,6340,6350,6350,6340,81
20250124,101400,184268140,6350,6350,6350,6350,8
20250124,101300,184217340,6360,6320,6360,6320,2
20250124,101200,184204660,6370,6360,6370,6320,15
20250124,101100,184109190,6370,6340,6370,6340,860
20250124,101000,178636310,6350,6320,6350,6320,174
20250124,100900,177535310,6320,6310,6320,6310,235
20250124,100800,176052060,6310,6310,6310,6310,6
20250124,100700,176014200,6320,6320,6320,6320,278
20250124,100600,174257240,6310,6310,6310,6310,262
20250124,100500,172604020,6320,6320,6320,6320,0
20250124,100400,172604020,6320,6320,6320,6290,103
20250124,100300,171953120,6320,6320,6320,6320,12
20250124,100200,171877280,6300,6300,6300,6300,138
20250124,100100,171007880,6340,6310,6340,6300,651
20250124,100000,166904580,6320,6320,6320,6320,1
20250124,095900,166898260,6310,6360,6360,6310,250
20250124,095800,165320710,6360,6360,6360,6360,9
20250124,095700,165263470,6370,6300,6370,6300,625
20250124,095600,161305580,6300,6300,6300,6290,556
20250124,095500,157808200,6320,6320,6320,6320,6
20250124,095400,157770280,6300,6300,6300,6300,267
20250124,095300,156088180,6320,6330,6330,6320,11
20250124,095200,156018650,6330,6320,6330,6280,281
20250124,095100,154245010,6300,6310,6310,6300,690
20250124,095000,149897490,6310,6320,6320,6310,29
20250124,094900,149714340,6320,6320,6320,6320,116
20250124,094800,148981220,6320,6320,6330,6310,179
20250124,094700,147849390,6320,6320,6350,6270,1326
20250124,094600,139505980,6330,6310,6330,6310,190
20250124,094500,138306320,6310,6330,6330,6310,62
20250124,094400,137913880,6330,6320,6360,6280,382
20250124,094300,135510530,6320,6330,6360,6320,649
20250124,094200,131408040,6380,6340,6380,6310,2069
20250124,094100,118283850,6340,6340,6380,6340,1173
20250124,094000,110825730,6370,6310,6390,6310,842
20250124,093900,105457630,6380,6280,6380,6280,1448
20250124,093800,96288730,6280,6300,6300,6280,190
20250124,093700,95092050,6300,6260,6300,6260,1253
20250124,093600,87201770,6260,6260,6260,6260,229
20250124,093500,85768230,6260,6250,6270,6250,60
20250124,093400,85392440,6240,6290,6290,6240,163
20250124,093300,84370070,6290,6290,6290,6290,222
20250124,093200,82973690,6290,6340,6340,6290,949
20250124,093100,76966080,6340,6240,6340,6220,7694
20250124,093000,28809890,6230,6170,6230,6170,1422
20250124,092900,19975520,6160,6140,6160,6130,245
20250124,092800,18468770,6140,6120,6140,6080,1640
20250124,092700,8417610,6070,6070,6070,6070,0
20250124,092600,8417610,6070,6070,6070,6070,0
20250124,092500,8417610,6070,6070,6070,6070,89
20250124,092400,7877380,6110,6110,6110,6110,0
20250124,092300,7877380,6110,6110,6110,6110,0
20250124,092200,7877380,6110,6110,6110,6110,11
20250124,092100,7810170,6100,6100,6100,6050,33
20250124,092000,7610420,6050,6050,6050,6050,37
20250124,091900,7386570,6090,6090,6090,6090,140
20250124,091800,6533970,6090,6090,6090,6090,0
20250124,091700,6533970,6090,6090,6090,6090,0
20250124,091600,6533970,6090,6090,6090,6090,0
20250124,091500,6533970,6090,6070,6090,6070,1050
20250124,091400,140030,6070,6070,6070,6070,0
20250124,091300,140030,6070,6070,6070,6070,0
20250124,091200,140030,6070,6070,6070,6070,0
20250124,091100,140030,6070,6070,6070,6070,0
20250124,091000,140030,6070,6070,6070,6070,0
20250124,090900,140030,6070,6070,6070,6070,0
20250124,090800,140030,6070,6070,6070,6070,5
20250124,090700,109680,6080,6080,6080,6080,0
20250124,090600,109680,6080,6080,6080,6080,0
20250124,090500,109680,6080,6080,6080,6080,0
20250124,090400,109680,6080,6080,6080,6080,0
20250124,090300,109680,6080,6080,6080,6080,1
20250124,090200,103600,6080,6080,6080,6080,0
20250124,090100,103600,6080,6080,6080,6080,1
20250124,090000,97520,6130,6100,6130,6090,16