KissMeData/006220/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,184700,1792618180,8270,8270,8270,8270,7248
20250106,184600,1792618180,8270,8270,8270,8270,0
20250106,184500,1792618180,8270,8270,8270,8270,0
20250106,184400,1792618180,8270,8270,8270,8270,0
20250106,184300,1792618180,8270,8270,8270,8270,0
20250106,184200,1792618180,8270,8270,8270,8270,0
20250106,184100,1792618180,8270,8270,8270,8270,0
20250106,184000,1792618180,8270,8270,8270,8270,0
20250106,183900,1792618180,8270,8270,8270,8270,0
20250106,183800,1792618180,8270,8270,8270,8270,0
20250106,183700,1792618180,8270,8270,8270,8270,0
20250106,183600,1792618180,8270,8270,8270,8270,0
20250106,183500,1792618180,8270,8270,8270,8270,0
20250106,183400,1792618180,8270,8270,8270,8270,0
20250106,183300,1792618180,8270,8270,8270,8270,0
20250106,183200,1792618180,8270,8270,8270,8270,0
20250106,183100,1792618180,8270,8270,8270,8270,0
20250106,183000,1792618180,8270,8270,8270,8270,0
20250106,182900,1792618180,8270,8270,8270,8270,0
20250106,182800,1792618180,8270,8270,8270,8270,0
20250106,182700,1792618180,8270,8270,8270,8270,0
20250106,182600,1792618180,8270,8270,8270,8270,0
20250106,182500,1792618180,8270,8270,8270,8270,0
20250106,182400,1792618180,8270,8270,8270,8270,0
20250106,182300,1792618180,8270,8270,8270,8270,0
20250106,182200,1792618180,8270,8270,8270,8270,0
20250106,182100,1792618180,8270,8270,8270,8270,0
20250106,182000,1792618180,8270,8270,8270,8270,0
20250106,181900,1792618180,8270,8270,8270,8270,0
20250106,181800,1792618180,8270,8270,8270,8270,0
20250106,181700,1792618180,8270,8270,8270,8270,7248
20250106,181600,1792618180,8270,8270,8270,8270,0
20250106,181500,1792618180,8270,8270,8270,8270,0
20250106,181400,1792618180,8270,8270,8270,8270,0
20250106,181300,1792618180,8270,8270,8270,8270,0
20250106,181200,1792618180,8270,8270,8270,8270,0
20250106,181100,1792618180,8270,8270,8270,8270,0
20250106,181000,1792618180,8270,8270,8270,8270,0
20250106,180900,1792618180,8270,8270,8270,8270,0
20250106,180800,1792618180,8270,8270,8270,8270,0
20250106,180700,1792618180,8270,8270,8270,8270,0
20250106,180600,1792618180,8270,8270,8270,8270,0
20250106,180500,1792618180,8270,8270,8270,8270,0
20250106,180400,1792618180,8270,8270,8270,8270,0
20250106,180300,1792618180,8270,8270,8270,8270,0
20250106,180200,1792618180,8270,8270,8270,8270,0
20250106,180100,1792618180,8270,8270,8270,8270,0
20250106,180000,1792618180,8270,8270,8270,8270,0
20250106,175900,1792618180,8270,8270,8270,8270,0
20250106,175800,1792618180,8270,8270,8270,8270,0
20250106,175700,1792618180,8270,8270,8270,8270,0
20250106,175600,1792618180,8270,8270,8270,8270,0
20250106,175500,1792618180,8270,8270,8270,8270,0
20250106,175400,1792618180,8270,8270,8270,8270,0
20250106,175300,1792618180,8270,8270,8270,8270,0
20250106,175200,1792618180,8270,8270,8270,8270,0
20250106,175100,1792618180,8270,8270,8270,8270,0
20250106,175000,1792618180,8270,8270,8270,8270,0
20250106,174900,1792618180,8270,8270,8270,8270,0
20250106,174800,1792618180,8270,8270,8270,8270,0
20250106,174700,1792618180,8270,8270,8270,8270,7248
20250106,174600,1792618180,8270,8270,8270,8270,0
20250106,174500,1792618180,8270,8270,8270,8270,0
20250106,174400,1792618180,8270,8270,8270,8270,0
20250106,174300,1792618180,8270,8270,8270,8270,0
20250106,174200,1792618180,8270,8270,8270,8270,0
20250106,174100,1792618180,8270,8270,8270,8270,0
20250106,174000,1792618180,8270,8270,8270,8270,0
20250106,173900,1792618180,8270,8270,8270,8270,0
20250106,173800,1792618180,8270,8270,8270,8270,0
20250106,173700,1792618180,8270,8270,8270,8270,0
20250106,173600,1792618180,8270,8270,8270,8270,0
20250106,173500,1792618180,8270,8270,8270,8270,0
20250106,173400,1792618180,8270,8270,8270,8270,0
20250106,173300,1792618180,8270,8270,8270,8270,0
20250106,173200,1792618180,8270,8270,8270,8270,0
20250106,173100,1792618180,8270,8270,8270,8270,0
20250106,173000,1792618180,8270,8270,8270,8270,0
20250106,172900,1792618180,8270,8270,8270,8270,0
20250106,172800,1792618180,8270,8270,8270,8270,0
20250106,172700,1792618180,8270,8270,8270,8270,0
20250106,172600,1792618180,8270,8270,8270,8270,0
20250106,172500,1792618180,8270,8270,8270,8270,0
20250106,172400,1792618180,8270,8270,8270,8270,0
20250106,172300,1792618180,8270,8270,8270,8270,0
20250106,172200,1792618180,8270,8270,8270,8270,0
20250106,172100,1792618180,8270,8270,8270,8270,0
20250106,172000,1792618180,8270,8270,8270,8270,0
20250106,171900,1792618180,8270,8270,8270,8270,0
20250106,171800,1792618180,8270,8270,8270,8270,0
20250106,171700,1792618180,8270,8270,8270,8270,7248
20250106,171600,1792618180,8270,8270,8270,8270,0
20250106,171500,1792618180,8270,8270,8270,8270,0
20250106,171400,1792618180,8270,8270,8270,8270,0
20250106,171300,1792618180,8270,8270,8270,8270,0
20250106,171200,1792618180,8270,8270,8270,8270,0
20250106,171100,1792618180,8270,8270,8270,8270,0
20250106,171000,1792618180,8270,8270,8270,8270,0
20250106,170900,1792618180,8270,8270,8270,8270,0
20250106,170800,1792618180,8270,8270,8270,8270,0
20250106,170700,1792618180,8270,8270,8270,8270,0
20250106,170600,1792618180,8270,8270,8270,8270,0
20250106,170500,1792618180,8270,8270,8270,8270,0
20250106,170400,1792618180,8270,8270,8270,8270,0
20250106,170300,1792618180,8270,8270,8270,8270,0
20250106,170200,1792618180,8270,8270,8270,8270,0
20250106,170100,1792618180,8270,8270,8270,8270,0
20250106,170000,1792618180,8270,8270,8270,8270,0
20250106,165900,1792618180,8270,8270,8270,8270,0
20250106,165800,1792618180,8270,8270,8270,8270,0
20250106,165700,1792618180,8270,8270,8270,8270,0
20250106,165600,1792618180,8270,8270,8270,8270,0
20250106,165500,1792618180,8270,8270,8270,8270,0
20250106,165400,1792618180,8270,8270,8270,8270,0
20250106,165300,1792618180,8270,8270,8270,8270,0
20250106,165200,1792618180,8270,8270,8270,8270,0
20250106,165100,1792618180,8270,8270,8270,8270,0
20250106,165000,1792618180,8270,8270,8270,8270,0
20250106,164900,1792618180,8270,8270,8270,8270,0
20250106,164800,1792618180,8270,8270,8270,8270,0
20250106,164700,1792618180,8270,8270,8270,8270,7248
20250106,164600,1792618180,8270,8270,8270,8270,0
20250106,164500,1792618180,8270,8270,8270,8270,0
20250106,164400,1792618180,8270,8270,8270,8270,0
20250106,164300,1792618180,8270,8270,8270,8270,0
20250106,164200,1792618180,8270,8270,8270,8270,0
20250106,164100,1792618180,8270,8270,8270,8270,0
20250106,164000,1792618180,8270,8270,8270,8270,0
20250106,163900,1792618180,8270,8270,8270,8270,0
20250106,163800,1792618180,8270,8270,8270,8270,0
20250106,163700,1792618180,8270,8270,8270,8270,0
20250106,163600,1792618180,8270,8270,8270,8270,0
20250106,163500,1792618180,8270,8270,8270,8270,0
20250106,163400,1792618180,8270,8270,8270,8270,0
20250106,163300,1792618180,8270,8270,8270,8270,0
20250106,163200,1792618180,8270,8270,8270,8270,0
20250106,163100,1792618180,8270,8270,8270,8270,0
20250106,163000,1792618180,8270,8270,8270,8270,0
20250106,162900,1792618180,8270,8270,8270,8270,0
20250106,162800,1792618180,8270,8270,8270,8270,0
20250106,162700,1792618180,8270,8270,8270,8270,0
20250106,162600,1792618180,8270,8270,8270,8270,0
20250106,162500,1792618180,8270,8270,8270,8270,0
20250106,162400,1792618180,8270,8270,8270,8270,0
20250106,162300,1792618180,8270,8270,8270,8270,0
20250106,162200,1792618180,8270,8270,8270,8270,0
20250106,162100,1792618180,8270,8270,8270,8270,0
20250106,162000,1792618180,8270,8270,8270,8270,0
20250106,161900,1792618180,8270,8270,8270,8270,0
20250106,161800,1792618180,8270,8270,8270,8270,0
20250106,161700,1792618180,8270,8270,8270,8270,7248
20250106,161600,1792618180,8270,8270,8270,8270,0
20250106,161500,1792618180,8270,8270,8270,8270,0
20250106,161400,1792618180,8270,8270,8270,8270,0
20250106,161300,1792618180,8270,8270,8270,8270,0
20250106,161200,1792618180,8270,8270,8270,8270,0
20250106,161100,1792618180,8270,8270,8270,8270,0
20250106,161000,1792618180,8270,8270,8270,8270,0
20250106,160900,1792618180,8270,8270,8270,8270,0
20250106,160800,1792618180,8270,8270,8270,8270,0
20250106,160700,1792618180,8270,8270,8270,8270,0
20250106,160600,1792618180,8270,8270,8270,8270,0
20250106,160500,1792618180,8270,8270,8270,8270,0
20250106,160400,1792618180,8270,8270,8270,8270,0
20250106,160300,1792618180,8270,8270,8270,8270,0
20250106,160200,1792618180,8270,8270,8270,8270,0
20250106,160100,1792618180,8270,8270,8270,8270,0
20250106,160000,1792618180,8270,8270,8270,8270,0
20250106,155900,1792618180,8270,8270,8270,8270,0
20250106,155800,1792618180,8270,8270,8270,8270,0
20250106,155700,1792618180,8270,8270,8270,8270,0
20250106,155600,1792618180,8270,8270,8270,8270,0
20250106,155500,1792618180,8270,8270,8270,8270,0
20250106,155400,1792618180,8270,8270,8270,8270,0
20250106,155300,1792618180,8270,8270,8270,8270,0
20250106,155200,1792618180,8270,8270,8270,8270,0
20250106,155100,1792618180,8270,8270,8270,8270,0
20250106,155000,1792618180,8270,8270,8270,8270,0
20250106,154900,1792618180,8270,8270,8270,8270,0
20250106,154800,1792618180,8270,8270,8270,8270,0
20250106,154700,1792618180,8270,8270,8270,8270,7248
20250106,154600,1792618180,8270,8270,8270,8270,0
20250106,154500,1792618180,8270,8270,8270,8270,0
20250106,154400,1792618180,8270,8270,8270,8270,0
20250106,154300,1792618180,8270,8270,8270,8270,0
20250106,154200,1792618180,8270,8270,8270,8270,0
20250106,154100,1792618180,8270,8270,8270,8270,0
20250106,154000,1792618180,8270,8270,8270,8270,0
20250106,153900,1792618180,8270,8270,8270,8270,0
20250106,153800,1792618180,8270,8270,8270,8270,0
20250106,153700,1792618180,8270,8270,8270,8270,0
20250106,153600,1792618180,8270,8270,8270,8270,0
20250106,153500,1792618180,8270,8270,8270,8270,0
20250106,153400,1792618180,8270,8270,8270,8270,0
20250106,153300,1792618180,8270,8270,8270,8270,0
20250106,153200,1792618180,8270,8270,8270,8270,0
20250106,153100,1792618180,8270,8270,8270,8270,0
20250106,153000,1792618180,8270,8270,8270,8270,7248
20250106,152900,1732677220,8280,8280,8280,8280,0
20250106,152800,1732677220,8280,8280,8280,8280,0
20250106,152700,1732677220,8280,8280,8280,8280,0
20250106,152600,1732677220,8280,8280,8280,8280,0
20250106,152500,1732677220,8280,8280,8280,8280,0
20250106,152400,1732677220,8280,8280,8280,8280,0
20250106,152300,1732677220,8280,8280,8280,8280,0
20250106,152200,1732677220,8280,8280,8280,8280,0
20250106,152100,1732677220,8280,8280,8280,8280,0
20250106,152000,1732677220,8280,8280,8280,8280,0
20250106,151900,1732677220,8280,8270,8280,8250,5295
20250106,151800,1688903620,8270,8260,8270,8250,3198
20250106,151700,1662490120,8250,8240,8270,8240,3136
20250106,151600,1636593750,8250,8250,8250,8240,575
20250106,151500,1631850700,8260,8250,8260,8250,492
20250106,151400,1627791680,8250,8260,8260,8250,1222
20250106,151300,1617708950,8260,8240,8260,8240,1342
20250106,151200,1606644590,8250,8240,8250,8240,1301
20250106,151100,1595922830,8240,8230,8240,8220,2159
20250106,151000,1578162870,8230,8230,8240,8230,230
20250106,150900,1576269950,8230,8240,8240,8230,753
20250106,150800,1570067760,8240,8240,8240,8230,648
20250106,150700,1564733610,8230,8240,8240,8230,1475
20250106,150600,1552591230,8240,8220,8240,8220,75
20250106,150500,1551974630,8240,8220,8240,8220,171
20250106,150400,1550566450,8240,8240,8240,8230,532
20250106,150300,1546187770,8240,8240,8240,8240,15
20250106,150200,1546064170,8240,8240,8240,8230,337
20250106,150100,1543290620,8240,8230,8240,8230,105
20250106,150000,1542426420,8240,8230,8240,8230,51
20250106,145900,1542006680,8240,8220,8240,8220,3336
20250106,145800,1514547500,8220,8210,8220,8210,571
20250106,145700,1509859570,8220,8220,8220,8220,2836
20250106,145600,1486547650,8210,8230,8230,8210,1602
20250106,145500,1473392370,8220,8230,8230,8220,31
20250106,145400,1473137350,8230,8220,8230,8220,516
20250106,145300,1468895770,8230,8230,8230,8230,0
20250106,145200,1468895770,8230,8230,8230,8230,0
20250106,145100,1468895770,8230,8220,8230,8220,1007
20250106,145000,1460618210,8220,8220,8220,8220,100
20250106,144900,1459796210,8210,8220,8220,8210,206
20250106,144800,1458104140,8220,8220,8220,8220,0
20250106,144700,1458104140,8220,8220,8220,8220,1655
20250106,144600,1444500040,8230,8230,8230,8230,0
20250106,144500,1444500040,8230,8230,8230,8230,243
20250106,144400,1442500150,8230,8230,8230,8230,0
20250106,144300,1442500150,8230,8220,8230,8220,141
20250106,144200,1441341110,8230,8230,8230,8230,82
20250106,144100,1440666250,8220,8220,8220,8220,0
20250106,144000,1440666250,8220,8220,8220,8220,0
20250106,143900,1440666250,8220,8230,8230,8220,833
20250106,143800,1433817680,8230,8230,8230,8230,2
20250106,143700,1433801220,8220,8230,8230,8220,150
20250106,143600,1432567620,8230,8220,8230,8220,334
20250106,143500,1429819530,8230,8230,8230,8230,20
20250106,143400,1429654930,8230,8230,8230,8230,70
20250106,143300,1429078830,8230,8230,8230,8210,3417
20250106,143200,1401023500,8230,8230,8230,8230,0
20250106,143100,1401023500,8230,8230,8230,8230,1
20250106,143000,1401015270,8230,8230,8230,8230,2
20250106,142900,1400998810,8230,8230,8230,8230,2
20250106,142800,1400982350,8220,8220,8220,8220,0
20250106,142700,1400982350,8220,8220,8220,8220,548
20250106,142600,1396477790,8220,8220,8220,8220,200
20250106,142500,1394833790,8210,8220,8230,8210,1754
20250106,142400,1380421050,8220,8220,8220,8220,14
20250106,142300,1380305970,8220,8230,8230,8220,301
20250106,142200,1377828750,8230,8230,8230,8230,1000
20250106,142100,1369598750,8220,8220,8220,8220,50
20250106,142000,1369187750,8230,8220,8230,8220,3
20250106,141900,1369163070,8230,8230,8230,8230,190
20250106,141800,1367599370,8230,8240,8240,8230,28
20250106,141700,1367368890,8230,8230,8230,8230,7
20250106,141600,1367311280,8240,8230,8240,8230,1440
20250106,141500,1355460060,8230,8230,8230,8230,0
20250106,141400,1355460060,8230,8230,8230,8230,1
20250106,141300,1355451830,8230,8230,8230,8230,244
20250106,141200,1353443710,8230,8230,8230,8230,1
20250106,141100,1353435480,8250,8250,8250,8250,121
20250106,141000,1352437230,8250,8240,8250,8240,21
20250106,140900,1352264150,8240,8240,8240,8240,0
20250106,140800,1352264150,8240,8240,8240,8240,760
20250106,140700,1346001750,8240,8220,8240,8220,693
20250106,140600,1340305150,8230,8230,8230,8230,189
20250106,140500,1338749680,8230,8230,8230,8230,178
20250106,140400,1337284740,8230,8240,8240,8230,16
20250106,140300,1337152960,8240,8240,8240,8240,10
20250106,140200,1337070560,8240,8230,8240,8230,52
20250106,140100,1336642580,8240,8240,8240,8240,1046
20250106,140000,1328023540,8230,8240,8240,8230,66
20250106,135900,1327479720,8240,8230,8240,8230,4
20250106,135800,1327446780,8240,8230,8240,8230,203
20250106,135700,1325776060,8230,8230,8230,8230,100
20250106,135600,1324953060,8230,8230,8230,8220,116
20250106,135500,1323999510,8230,8220,8230,8220,389
20250106,135400,1320798240,8220,8220,8220,8220,0
20250106,135300,1320798240,8220,8220,8220,8220,28
20250106,135200,1320568080,8230,8230,8230,8230,20
20250106,135100,1320403480,8230,8220,8230,8220,765
20250106,135000,1314115160,8230,8230,8230,8230,2
20250106,134900,1314098700,8220,8220,8220,8220,0
20250106,134800,1314098700,8220,8230,8230,8220,1457
20250106,134700,1302114870,8230,8230,8240,8230,476
20250106,134600,1298197320,8240,8240,8240,8240,473
20250106,134500,1294299800,8230,8230,8230,8230,1163
20250106,134400,1284728310,8230,8220,8230,8220,98
20250106,134300,1283922650,8220,8210,8220,8210,33
20250106,134200,1283651620,8210,8220,8220,8210,737
20250106,134100,1277594280,8220,8210,8220,8210,187
20250106,134000,1276058940,8220,8220,8220,8210,117
20250106,133900,1275097470,8220,8220,8220,8220,9
20250106,133800,1275023490,8220,8220,8220,8220,0
20250106,133700,1275023490,8220,8220,8220,8220,0
20250106,133600,1275023490,8220,8210,8220,8210,1516
20250106,133500,1262576980,8220,8210,8220,8200,201
20250106,133400,1260928660,8220,8220,8220,8220,3
20250106,133300,1260904000,8220,8220,8220,8220,3
20250106,133200,1260879340,8220,8220,8220,8220,0
20250106,133100,1260879340,8220,8220,8220,8220,0
20250106,133000,1260879340,8220,8220,8220,8220,7
20250106,132900,1260821800,8220,8210,8220,8210,23
20250106,132800,1260632940,8210,8210,8210,8210,11
20250106,132700,1260542630,8210,8210,8210,8210,130
20250106,132600,1259475330,8220,8200,8220,8200,707
20250106,132500,1253671830,8200,8210,8220,8200,588
20250106,132400,1248844150,8200,8210,8210,8200,13
20250106,132300,1248737500,8210,8210,8210,8200,125
20250106,132200,1247712280,8210,8220,8220,8210,35
20250106,132100,1247424760,8200,8220,8220,8200,530
20250106,132000,1243073640,8210,8210,8210,8210,5
20250106,131900,1243032590,8220,8220,8220,8220,0
20250106,131800,1243032590,8220,8220,8220,8220,0
20250106,131700,1243032590,8220,8220,8220,8220,0
20250106,131600,1243032590,8220,8220,8220,8220,0
20250106,131500,1243032590,8220,8210,8220,8210,11
20250106,131400,1242942270,8210,8210,8210,8210,0
20250106,131300,1242942270,8210,8210,8210,8210,467
20250106,131200,1239108200,8200,8210,8210,8200,1153
20250106,131100,1229652600,8210,8210,8210,8210,0
20250106,131000,1229652600,8210,8210,8210,8200,22
20250106,130900,1229472070,8210,8210,8210,8210,49
20250106,130800,1229069780,8200,8220,8220,8200,146
20250106,130700,1227871410,8220,8220,8220,8220,2
20250106,130600,1227854970,8200,8220,8220,8200,723
20250106,130500,1221924710,8210,8210,8210,8210,0
20250106,130400,1221924710,8210,8210,8210,8210,0
20250106,130300,1221924710,8210,8210,8210,8210,557
20250106,130200,1217351740,8210,8210,8210,8210,1
20250106,130100,1217343530,8220,8220,8220,8220,0
20250106,130000,1217343530,8220,8220,8220,8220,3
20250106,125900,1217318870,8220,8220,8230,8220,503
20250106,125800,1213184190,8210,8220,8220,8210,509
20250106,125700,1209005250,8210,8220,8220,8210,7
20250106,125600,1208947770,8220,8210,8220,8210,710
20250106,125500,1203111620,8210,8220,8220,8210,90
20250106,125400,1202372370,8220,8210,8220,8210,123
20250106,125300,1201362530,8220,8210,8220,8200,2361
20250106,125200,1181979570,8220,8230,8230,8220,603
20250106,125100,1177020910,8230,8230,8230,8230,64
20250106,125000,1176494190,8210,8220,8220,8210,139
20250106,124900,1175352500,8230,8220,8230,8220,863
20250106,124800,1168251650,8220,8220,8220,8220,1
20250106,124700,1168243430,8210,8210,8210,8210,0
20250106,124600,1168243430,8210,8210,8210,8210,0
20250106,124500,1168243430,8210,8210,8210,8210,0
20250106,124400,1168243430,8210,8220,8220,8210,149
20250106,124300,1167019140,8220,8220,8220,8220,50
20250106,124200,1166608140,8220,8220,8220,8220,0
20250106,124100,1166608140,8220,8220,8220,8220,0
20250106,124000,1166608140,8220,8220,8220,8220,0
20250106,123900,1166608140,8220,8220,8220,8220,0
20250106,123800,1166608140,8220,8220,8220,8220,4
20250106,123700,1166575260,8220,8210,8220,8210,536
20250106,123600,1162174680,8220,8220,8220,8220,718
20250106,123500,1156272720,8220,8220,8220,8220,4
20250106,123400,1156239840,8220,8210,8220,8210,2
20250106,123300,1156223410,8210,8210,8210,8210,5
20250106,123200,1156182360,8200,8210,8210,8200,923
20250106,123100,1148608920,8220,8210,8220,8210,13
20250106,123000,1148502150,8220,8220,8220,8220,0
20250106,122900,1148502150,8220,8220,8220,8220,2
20250106,122800,1148485710,8210,8220,8220,8210,593
20250106,122700,1143611530,8220,8220,8220,8220,0
20250106,122600,1143611530,8220,8220,8220,8220,0
20250106,122500,1143611530,8220,8220,8220,8220,159
20250106,122400,1142304550,8230,8230,8230,8230,3
20250106,122300,1142279860,8220,8220,8220,8220,125
20250106,122200,1141252360,8220,8220,8220,8220,0
20250106,122100,1141252360,8220,8210,8220,8210,151
20250106,122000,1140011640,8220,8220,8220,8220,0
20250106,121900,1140011640,8220,8220,8220,8220,0
20250106,121800,1140011640,8220,8220,8220,8220,68
20250106,121700,1139452680,8220,8210,8220,8210,23
20250106,121600,1139263830,8210,8210,8210,8210,2
20250106,121500,1139247410,8200,8210,8210,8200,691
20250106,121400,1133578560,8220,8220,8220,8220,0
20250106,121300,1133578560,8220,8220,8220,8220,2
20250106,121200,1133562120,8220,8220,8220,8220,30
20250106,121100,1133315520,8220,8220,8220,8220,200
20250106,121000,1131671520,8220,8220,8220,8220,240
20250106,120900,1129698720,8230,8210,8230,8210,109
20250106,120800,1128802030,8200,8210,8210,8200,578
20250106,120700,1124058870,8210,8230,8230,8210,458
20250106,120600,1120290150,8230,8220,8230,8210,899
20250106,120500,1112909150,8220,8220,8220,8220,121
20250106,120400,1111914530,8220,8220,8220,8220,0
20250106,120300,1111914530,8220,8220,8220,8220,0
20250106,120200,1111914530,8220,8220,8220,8220,0
20250106,120100,1111914530,8220,8220,8220,8220,3
20250106,120000,1111889870,8220,8220,8220,8220,100
20250106,115900,1111067870,8210,8210,8210,8210,100
20250106,115800,1110246870,8220,8220,8220,8220,609
20250106,115700,1105240890,8220,8220,8220,8220,1471
20250106,115600,1093149270,8220,8220,8220,8220,0
20250106,115500,1093149270,8220,8210,8220,8210,157
20250106,115400,1091858860,8220,8220,8220,8220,0
20250106,115300,1091858860,8220,8220,8220,8220,6
20250106,115200,1091809540,8220,8210,8220,8210,115
20250106,115100,1090865350,8220,8200,8220,8200,248
20250106,115000,1088831690,8220,8220,8220,8220,5
20250106,114900,1088790590,8210,8220,8220,8210,973
20250106,114800,1080802250,8220,8220,8220,8210,226
20250106,114700,1078946560,8220,8220,8220,8220,2
20250106,114600,1078930120,8220,8220,8220,8220,2
20250106,114500,1078913680,8220,8220,8220,8220,110
20250106,114400,1078009480,8220,8220,8220,8220,0
20250106,114300,1078009480,8220,8210,8220,8210,5
20250106,114200,1077968390,8220,8220,8230,8220,445
20250106,114100,1074310480,8220,8220,8220,8220,0
20250106,114000,1074310480,8220,8220,8230,8220,133
20250106,113900,1073217170,8220,8200,8220,8200,807
20250106,113800,1066591670,8210,8200,8210,8200,2
20250106,113700,1066575260,8200,8200,8200,8200,786
20250106,113600,1060130060,8200,8200,8200,8200,416
20250106,113500,1056718860,8210,8210,8210,8210,487
20250106,113400,1052720590,8210,8210,8210,8210,313
20250106,113300,1050150860,8210,8210,8210,8210,5
20250106,113200,1050109810,8210,8210,8210,8210,0
20250106,113100,1050109810,8210,8200,8210,8200,490
20250106,113000,1046088410,8210,8210,8210,8210,0
20250106,112900,1046088410,8210,8210,8210,8210,10
20250106,112800,1046006310,8200,8200,8200,8200,50
20250106,112700,1045596310,8200,8220,8220,8200,125
20250106,112600,1044571290,8200,8220,8220,8200,301
20250106,112500,1042097090,8220,8220,8220,8200,540
20250106,112400,1037663290,8220,8220,8220,8220,0
20250106,112300,1037663290,8220,8220,8220,8220,11
20250106,112200,1037572870,8220,8210,8220,8200,391
20250106,112100,1034366170,8230,8230,8230,8230,0
20250106,112000,1034366170,8230,8200,8230,8200,205
20250106,111900,1032685050,8230,8200,8230,8190,2686
20250106,111800,1010669430,8220,8220,8230,8210,824
20250106,111700,1003899600,8220,8220,8220,8220,0
20250106,111600,1003899600,8220,8220,8220,8220,34
20250106,111500,1003620120,8220,8220,8220,8220,1
20250106,111400,1003611900,8240,8230,8240,8230,1245
20250106,111300,993365530,8230,8230,8230,8230,70
20250106,111200,992789430,8230,8230,8230,8220,167
20250106,111100,991416150,8230,8230,8240,8230,568
20250106,111000,986741490,8240,8240,8240,8240,4
20250106,110900,986708530,8240,8240,8240,8240,2
20250106,110800,986692050,8250,8250,8260,8240,1701
20250106,110700,972667350,8250,8250,8250,8250,103
20250106,110600,971817600,8250,8240,8250,8240,715
20250106,110500,965925980,8240,8230,8240,8230,327
20250106,110400,963234600,8230,8230,8230,8230,524
20250106,110300,958922080,8220,8220,8220,8220,50
20250106,110200,958511080,8220,8220,8220,8220,40
20250106,110100,958182280,8220,8230,8230,8220,63
20250106,110000,957664400,8210,8210,8210,8210,1
20250106,105900,957656190,8210,8230,8230,8210,198
20250106,105800,956030590,8220,8200,8220,8200,911
20250106,105700,948542860,8200,8200,8200,8200,0
20250106,105600,948542860,8200,8200,8200,8200,0
20250106,105500,948542860,8200,8220,8220,8200,238
20250106,105400,946591240,8200,8210,8210,8200,713
20250106,105300,940744510,8220,8220,8220,8220,39
20250106,105200,940423930,8220,8220,8220,8220,61
20250106,105100,939922510,8220,8220,8220,8220,0
20250106,105000,939922510,8220,8200,8220,8200,576
20250106,104900,935199250,8200,8220,8220,8200,9
20250106,104800,935125410,8200,8200,8200,8200,484
20250106,104700,931156610,8220,8220,8220,8220,0
20250106,104600,931156610,8220,8200,8220,8200,102
20250106,104500,930320170,8200,8200,8200,8200,30
20250106,104400,930074170,8200,8210,8210,8200,145
20250106,104300,928884490,8220,8220,8220,8220,14
20250106,104200,928769410,8190,8200,8200,8190,702
20250106,104100,923014170,8200,8210,8210,8200,297
20250106,104000,920578690,8230,8230,8230,8230,14
20250106,103900,920463470,8230,8230,8230,8230,71
20250106,103800,919879140,8200,8210,8230,8200,93
20250106,103700,919116200,8190,8190,8190,8190,49
20250106,103600,918714890,8230,8220,8230,8220,131
20250106,103500,917637690,8190,8190,8220,8190,375
20250106,103400,914562850,8210,8200,8210,8200,1129
20250106,103300,905296160,8190,8190,8200,8190,503
20250106,103200,901176570,8200,8200,8200,8200,128
20250106,103100,900126970,8180,8190,8190,8180,13052
20250106,103000,793334300,8200,8200,8200,8190,3423
20250106,102900,765285690,8210,8210,8210,8210,0
20250106,102800,765285690,8210,8220,8220,8190,1023
20250106,102700,756899770,8210,8200,8210,8200,598
20250106,102600,751995170,8210,8210,8210,8210,41
20250106,102500,751658560,8220,8200,8220,8190,1570
20250106,102400,738784600,8200,8200,8200,8200,12
20250106,102300,738686200,8200,8210,8210,8200,582
20250106,102200,733912180,8230,8230,8230,8220,7
20250106,102100,733854590,8230,8230,8230,8230,13
20250106,102000,733747600,8200,8200,8200,8200,0
20250106,101900,733747600,8200,8220,8230,8200,1962
20250106,101800,717653900,8220,8200,8220,8200,2424
20250106,101700,697777040,8210,8230,8230,8210,105
20250106,101600,696914310,8210,8210,8230,8210,5702
20250106,101500,650098280,8210,8210,8210,8210,567
20250106,101400,645443210,8220,8220,8220,8220,18
20250106,101300,645295250,8220,8210,8220,8210,64
20250106,101200,644769670,8210,8230,8230,8210,3119
20250106,101100,619136090,8230,8240,8240,8230,294
20250106,101000,616716450,8220,8220,8240,8220,88
20250106,100900,615992990,8230,8220,8230,8220,117
20250106,100800,615030090,8210,8210,8210,8210,306
20250106,100700,612517830,8240,8240,8240,8240,76
20250106,100600,611891590,8240,8240,8240,8240,0
20250106,100500,611891590,8240,8220,8240,8210,425
20250106,100400,608400710,8240,8220,8240,8220,101
20250106,100300,607570470,8220,8220,8220,8220,50
20250106,100200,607159470,8220,8220,8220,8220,0
20250106,100100,607159470,8220,8220,8220,8210,1761
20250106,100000,592696180,8220,8240,8250,8210,2768
20250106,095900,569938070,8250,8250,8250,8250,0
20250106,095800,569938070,8250,8260,8260,8250,1164
20250106,095700,560331800,8250,8240,8250,8240,684
20250106,095600,554689300,8240,8240,8240,8240,194
20250106,095500,553090740,8250,8250,8250,8250,303
20250106,095400,550590990,8260,8240,8260,8240,489
20250106,095300,546555790,8240,8240,8240,8240,483
20250106,095200,542575870,8240,8240,8240,8240,1
20250106,095100,542567630,8230,8230,8230,8230,11
20250106,095000,542477100,8220,8230,8230,8220,1080
20250106,094900,533597490,8230,8230,8230,8230,0
20250106,094800,533597490,8230,8230,8230,8230,1
20250106,094700,533589260,8220,8220,8220,8220,760
20250106,094600,527342060,8240,8230,8240,8220,2948
20250106,094500,503106710,8240,8250,8250,8240,702
20250106,094400,497315310,8250,8240,8250,8240,1853
20250106,094300,482030010,8240,8260,8260,8240,252
20250106,094200,479952700,8260,8250,8260,8240,551
20250106,094100,475407160,8240,8240,8240,8240,2
20250106,094000,475390680,8250,8240,8250,8240,104
20250106,093900,474532700,8220,8220,8240,8220,223
20250106,093800,472697950,8220,8240,8240,8220,608
20250106,093700,467693210,8240,8240,8240,8240,1
20250106,093600,467684970,8230,8240,8240,8230,495
20250106,093500,463610480,8220,8250,8250,8220,1205
20250106,093400,453688490,8250,8260,8270,8250,300
20250106,093300,451209400,8260,8240,8260,8240,514
20250106,093200,446967240,8240,8220,8240,8200,507
20250106,093100,442797290,8200,8210,8210,8200,96
20250106,093000,442009340,8210,8200,8210,8200,151
20250106,092900,440771130,8200,8200,8200,8200,308
20250106,092800,438245530,8190,8200,8200,8190,1009
20250106,092700,429979060,8220,8200,8230,8200,1011
20250106,092600,421673020,8200,8210,8210,8180,2193
20250106,092500,403700940,8210,8230,8230,8210,5612
20250106,092400,357584910,8250,8250,8250,8230,69
20250106,092300,357015820,8230,8230,8230,8230,217
20250106,092200,355229910,8220,8220,8250,8220,1374
20250106,092100,343935600,8220,8270,8270,8220,925
20250106,092000,336300170,8270,8270,8270,8230,461
20250106,091900,332488420,8260,8190,8260,8190,7102
20250106,091800,273931180,8190,8190,8190,8190,243
20250106,091700,271941010,8180,8200,8200,8180,1059
20250106,091600,263264140,8210,8200,8210,8200,671
20250106,091500,257760730,8200,8230,8230,8200,828
20250106,091400,250957440,8230,8220,8230,8220,735
20250106,091300,244910020,8230,8240,8240,8230,570
20250106,091200,240215280,8240,8180,8240,8180,301
20250106,091100,237740300,8170,8180,8180,8170,2757
20250106,091000,215194000,8180,8200,8200,8180,3330
20250106,090900,187940780,8200,8190,8210,8180,189
20250106,090800,186391850,8190,8200,8200,8190,705
20250106,090700,180613950,8230,8210,8230,8190,1315
20250106,090600,169831240,8200,8210,8210,8200,913
20250106,090500,162344410,8210,8240,8240,8210,1528
20250106,090400,149796530,8210,8210,8240,8210,174
20250106,090300,148367840,8220,8230,8230,8210,3515
20250106,090200,119490580,8230,8220,8250,8220,4280
20250106,090100,84283940,8220,8250,8250,8220,579
20250106,090000,79509710,8220,8220,8260,8210,9667