KissMeData/109080/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,201400,2665864920,10430,10430,10430,10430,12133
20250121,201300,2665864920,10430,10430,10430,10430,0
20250121,201200,2665864920,10430,10430,10430,10430,0
20250121,201100,2665864920,10430,10430,10430,10430,0
20250121,201000,2665864920,10430,10430,10430,10430,0
20250121,200900,2665864920,10430,10430,10430,10430,0
20250121,200800,2665864920,10430,10430,10430,10430,0
20250121,200700,2665864920,10430,10430,10430,10430,0
20250121,200600,2665864920,10430,10430,10430,10430,0
20250121,200500,2665864920,10430,10430,10430,10430,0
20250121,200400,2665864920,10430,10430,10430,10430,0
20250121,200300,2665864920,10430,10430,10430,10430,0
20250121,200200,2665864920,10430,10430,10430,10430,0
20250121,200100,2665864920,10430,10430,10430,10430,0
20250121,200000,2665864920,10430,10430,10430,10430,0
20250121,195900,2665864920,10430,10430,10430,10430,0
20250121,195800,2665864920,10430,10430,10430,10430,0
20250121,195700,2665864920,10430,10430,10430,10430,0
20250121,195600,2665864920,10430,10430,10430,10430,0
20250121,195500,2665864920,10430,10430,10430,10430,0
20250121,195400,2665864920,10430,10430,10430,10430,0
20250121,195300,2665864920,10430,10430,10430,10430,0
20250121,195200,2665864920,10430,10430,10430,10430,0
20250121,195100,2665864920,10430,10430,10430,10430,0
20250121,195000,2665864920,10430,10430,10430,10430,0
20250121,194900,2665864920,10430,10430,10430,10430,0
20250121,194800,2665864920,10430,10430,10430,10430,0
20250121,194700,2665864920,10430,10430,10430,10430,0
20250121,194600,2665864920,10430,10430,10430,10430,0
20250121,194500,2665864920,10430,10430,10430,10430,0
20250121,194400,2665864920,10430,10430,10430,10430,12133
20250121,194300,2665864920,10430,10430,10430,10430,0
20250121,194200,2665864920,10430,10430,10430,10430,0
20250121,194100,2665864920,10430,10430,10430,10430,0
20250121,194000,2665864920,10430,10430,10430,10430,0
20250121,193900,2665864920,10430,10430,10430,10430,0
20250121,193800,2665864920,10430,10430,10430,10430,0
20250121,193700,2665864920,10430,10430,10430,10430,0
20250121,193600,2665864920,10430,10430,10430,10430,0
20250121,193500,2665864920,10430,10430,10430,10430,0
20250121,193400,2665864920,10430,10430,10430,10430,0
20250121,193300,2665864920,10430,10430,10430,10430,0
20250121,193200,2665864920,10430,10430,10430,10430,0
20250121,193100,2665864920,10430,10430,10430,10430,0
20250121,193000,2665864920,10430,10430,10430,10430,0
20250121,192900,2665864920,10430,10430,10430,10430,0
20250121,192800,2665864920,10430,10430,10430,10430,0
20250121,192700,2665864920,10430,10430,10430,10430,0
20250121,192600,2665864920,10430,10430,10430,10430,0
20250121,192500,2665864920,10430,10430,10430,10430,0
20250121,192400,2665864920,10430,10430,10430,10430,0
20250121,192300,2665864920,10430,10430,10430,10430,0
20250121,192200,2665864920,10430,10430,10430,10430,0
20250121,192100,2665864920,10430,10430,10430,10430,0
20250121,192000,2665864920,10430,10430,10430,10430,0
20250121,191900,2665864920,10430,10430,10430,10430,0
20250121,191800,2665864920,10430,10430,10430,10430,0
20250121,191700,2665864920,10430,10430,10430,10430,0
20250121,191600,2665864920,10430,10430,10430,10430,0
20250121,191500,2665864920,10430,10430,10430,10430,0
20250121,191400,2665864920,10430,10430,10430,10430,12133
20250121,191300,2665864920,10430,10430,10430,10430,0
20250121,191200,2665864920,10430,10430,10430,10430,0
20250121,191100,2665864920,10430,10430,10430,10430,0
20250121,191000,2665864920,10430,10430,10430,10430,0
20250121,190900,2665864920,10430,10430,10430,10430,0
20250121,190800,2665864920,10430,10430,10430,10430,0
20250121,190700,2665864920,10430,10430,10430,10430,0
20250121,190600,2665864920,10430,10430,10430,10430,0
20250121,190500,2665864920,10430,10430,10430,10430,0
20250121,190400,2665864920,10430,10430,10430,10430,0
20250121,190300,2665864920,10430,10430,10430,10430,0
20250121,190200,2665864920,10430,10430,10430,10430,0
20250121,190100,2665864920,10430,10430,10430,10430,0
20250121,190000,2665864920,10430,10430,10430,10430,0
20250121,185900,2665864920,10430,10430,10430,10430,0
20250121,185800,2665864920,10430,10430,10430,10430,0
20250121,185700,2665864920,10430,10430,10430,10430,0
20250121,185600,2665864920,10430,10430,10430,10430,0
20250121,185500,2665864920,10430,10430,10430,10430,0
20250121,185400,2665864920,10430,10430,10430,10430,0
20250121,185300,2665864920,10430,10430,10430,10430,0
20250121,185200,2665864920,10430,10430,10430,10430,0
20250121,185100,2665864920,10430,10430,10430,10430,0
20250121,185000,2665864920,10430,10430,10430,10430,0
20250121,184900,2665864920,10430,10430,10430,10430,0
20250121,184800,2665864920,10430,10430,10430,10430,0
20250121,184700,2665864920,10430,10430,10430,10430,0
20250121,184600,2665864920,10430,10430,10430,10430,0
20250121,184500,2665864920,10430,10430,10430,10430,0
20250121,184400,2665864920,10430,10430,10430,10430,12133
20250121,184300,2665864920,10430,10430,10430,10430,0
20250121,184200,2665864920,10430,10430,10430,10430,0
20250121,184100,2665864920,10430,10430,10430,10430,0
20250121,184000,2665864920,10430,10430,10430,10430,0
20250121,183900,2665864920,10430,10430,10430,10430,0
20250121,183800,2665864920,10430,10430,10430,10430,0
20250121,183700,2665864920,10430,10430,10430,10430,0
20250121,183600,2665864920,10430,10430,10430,10430,0
20250121,183500,2665864920,10430,10430,10430,10430,0
20250121,183400,2665864920,10430,10430,10430,10430,0
20250121,183300,2665864920,10430,10430,10430,10430,0
20250121,183200,2665864920,10430,10430,10430,10430,0
20250121,183100,2665864920,10430,10430,10430,10430,0
20250121,183000,2665864920,10430,10430,10430,10430,0
20250121,182900,2665864920,10430,10430,10430,10430,0
20250121,182800,2665864920,10430,10430,10430,10430,0
20250121,182700,2665864920,10430,10430,10430,10430,0
20250121,182600,2665864920,10430,10430,10430,10430,0
20250121,182500,2665864920,10430,10430,10430,10430,0
20250121,182400,2665864920,10430,10430,10430,10430,0
20250121,182300,2665864920,10430,10430,10430,10430,0
20250121,182200,2665864920,10430,10430,10430,10430,0
20250121,182100,2665864920,10430,10430,10430,10430,0
20250121,182000,2665864920,10430,10430,10430,10430,0
20250121,181900,2665864920,10430,10430,10430,10430,0
20250121,181800,2665864920,10430,10430,10430,10430,0
20250121,181700,2665864920,10430,10430,10430,10430,0
20250121,181600,2665864920,10430,10430,10430,10430,0
20250121,181500,2665864920,10430,10430,10430,10430,0
20250121,181400,2665864920,10430,10430,10430,10430,12133
20250121,181300,2665864920,10430,10430,10430,10430,0
20250121,181200,2665864920,10430,10430,10430,10430,0
20250121,181100,2665864920,10430,10430,10430,10430,0
20250121,181000,2665864920,10430,10430,10430,10430,0
20250121,180900,2665864920,10430,10430,10430,10430,0
20250121,180800,2665864920,10430,10430,10430,10430,0
20250121,180700,2665864920,10430,10430,10430,10430,0
20250121,180600,2665864920,10430,10430,10430,10430,0
20250121,180500,2665864920,10430,10430,10430,10430,0
20250121,180400,2665864920,10430,10430,10430,10430,0
20250121,180300,2665864920,10430,10430,10430,10430,0
20250121,180200,2665864920,10430,10430,10430,10430,0
20250121,180100,2665864920,10430,10430,10430,10430,0
20250121,180000,2665864920,10430,10430,10430,10430,0
20250121,175900,2665864920,10430,10430,10430,10430,0
20250121,175800,2665864920,10430,10430,10430,10430,0
20250121,175700,2665864920,10430,10430,10430,10430,0
20250121,175600,2665864920,10430,10430,10430,10430,0
20250121,175500,2665864920,10430,10430,10430,10430,0
20250121,175400,2665864920,10430,10430,10430,10430,0
20250121,175300,2665864920,10430,10430,10430,10430,0
20250121,175200,2665864920,10430,10430,10430,10430,0
20250121,175100,2665864920,10430,10430,10430,10430,0
20250121,175000,2665864920,10430,10430,10430,10430,0
20250121,174900,2665864920,10430,10430,10430,10430,0
20250121,174800,2665864920,10430,10430,10430,10430,0
20250121,174700,2665864920,10430,10430,10430,10430,0
20250121,174600,2665864920,10430,10430,10430,10430,0
20250121,174500,2665864920,10430,10430,10430,10430,0
20250121,174400,2665864920,10430,10430,10430,10430,12133
20250121,174300,2665864920,10430,10430,10430,10430,0
20250121,174200,2665864920,10430,10430,10430,10430,0
20250121,174100,2665864920,10430,10430,10430,10430,0
20250121,174000,2665864920,10430,10430,10430,10430,0
20250121,173900,2665864920,10430,10430,10430,10430,0
20250121,173800,2665864920,10430,10430,10430,10430,0
20250121,173700,2665864920,10430,10430,10430,10430,0
20250121,173600,2665864920,10430,10430,10430,10430,0
20250121,173500,2665864920,10430,10430,10430,10430,0
20250121,173400,2665864920,10430,10430,10430,10430,0
20250121,173300,2665864920,10430,10430,10430,10430,0
20250121,173200,2665864920,10430,10430,10430,10430,0
20250121,173100,2665864920,10430,10430,10430,10430,0
20250121,173000,2665864920,10430,10430,10430,10430,0
20250121,172900,2665864920,10430,10430,10430,10430,0
20250121,172800,2665864920,10430,10430,10430,10430,0
20250121,172700,2665864920,10430,10430,10430,10430,0
20250121,172600,2665864920,10430,10430,10430,10430,0
20250121,172500,2665864920,10430,10430,10430,10430,0
20250121,172400,2665864920,10430,10430,10430,10430,0
20250121,172300,2665864920,10430,10430,10430,10430,0
20250121,172200,2665864920,10430,10430,10430,10430,0
20250121,172100,2665864920,10430,10430,10430,10430,0
20250121,172000,2665864920,10430,10430,10430,10430,0
20250121,171900,2665864920,10430,10430,10430,10430,0
20250121,171800,2665864920,10430,10430,10430,10430,0
20250121,171700,2665864920,10430,10430,10430,10430,0
20250121,171600,2665864920,10430,10430,10430,10430,0
20250121,171500,2665864920,10430,10430,10430,10430,0
20250121,171400,2665864920,10430,10430,10430,10430,12133
20250121,171300,2665864920,10430,10430,10430,10430,0
20250121,171200,2665864920,10430,10430,10430,10430,0
20250121,171100,2665864920,10430,10430,10430,10430,0
20250121,171000,2665864920,10430,10430,10430,10430,0
20250121,170900,2665864920,10430,10430,10430,10430,0
20250121,170800,2665864920,10430,10430,10430,10430,0
20250121,170700,2665864920,10430,10430,10430,10430,0
20250121,170600,2665864920,10430,10430,10430,10430,0
20250121,170500,2665864920,10430,10430,10430,10430,0
20250121,170400,2665864920,10430,10430,10430,10430,0
20250121,170300,2665864920,10430,10430,10430,10430,0
20250121,170200,2665864920,10430,10430,10430,10430,0
20250121,170100,2665864920,10430,10430,10430,10430,0
20250121,170000,2665864920,10430,10430,10430,10430,0
20250121,165900,2665864920,10430,10430,10430,10430,0
20250121,165800,2665864920,10430,10430,10430,10430,0
20250121,165700,2665864920,10430,10430,10430,10430,0
20250121,165600,2665864920,10430,10430,10430,10430,0
20250121,165500,2665864920,10430,10430,10430,10430,0
20250121,165400,2665864920,10430,10430,10430,10430,0
20250121,165300,2665864920,10430,10430,10430,10430,0
20250121,165200,2665864920,10430,10430,10430,10430,0
20250121,165100,2665864920,10430,10430,10430,10430,0
20250121,165000,2665864920,10430,10430,10430,10430,0
20250121,164900,2665864920,10430,10430,10430,10430,0
20250121,164800,2665864920,10430,10430,10430,10430,0
20250121,164700,2665864920,10430,10430,10430,10430,0
20250121,164600,2665864920,10430,10430,10430,10430,0
20250121,164500,2665864920,10430,10430,10430,10430,0
20250121,164400,2665864920,10430,10430,10430,10430,12133
20250121,164300,2665864920,10430,10430,10430,10430,0
20250121,164200,2665864920,10430,10430,10430,10430,0
20250121,164100,2665864920,10430,10430,10430,10430,0
20250121,164000,2665864920,10430,10430,10430,10430,0
20250121,163900,2665864920,10430,10430,10430,10430,0
20250121,163800,2665864920,10430,10430,10430,10430,0
20250121,163700,2665864920,10430,10430,10430,10430,0
20250121,163600,2665864920,10430,10430,10430,10430,0
20250121,163500,2665864920,10430,10430,10430,10430,0
20250121,163400,2665864920,10430,10430,10430,10430,0
20250121,163300,2665864920,10430,10430,10430,10430,0
20250121,163200,2665864920,10430,10430,10430,10430,0
20250121,163100,2665864920,10430,10430,10430,10430,0
20250121,163000,2665864920,10430,10430,10430,10430,0
20250121,162900,2665864920,10430,10430,10430,10430,0
20250121,162800,2665864920,10430,10430,10430,10430,0
20250121,162700,2665864920,10430,10430,10430,10430,0
20250121,162600,2665864920,10430,10430,10430,10430,0
20250121,162500,2665864920,10430,10430,10430,10430,0
20250121,162400,2665864920,10430,10430,10430,10430,0
20250121,162300,2665864920,10430,10430,10430,10430,0
20250121,162200,2665864920,10430,10430,10430,10430,0
20250121,162100,2665864920,10430,10430,10430,10430,0
20250121,162000,2665864920,10430,10430,10430,10430,0
20250121,161900,2665864920,10430,10430,10430,10430,0
20250121,161800,2665864920,10430,10430,10430,10430,0
20250121,161700,2665864920,10430,10430,10430,10430,0
20250121,161600,2665864920,10430,10430,10430,10430,0
20250121,161500,2665864920,10430,10430,10430,10430,0
20250121,161400,2665864920,10430,10430,10430,10430,12133
20250121,161300,2665864920,10430,10430,10430,10430,0
20250121,161200,2665864920,10430,10430,10430,10430,0
20250121,161100,2665864920,10430,10430,10430,10430,0
20250121,161000,2665864920,10430,10430,10430,10430,0
20250121,160900,2665864920,10430,10430,10430,10430,0
20250121,160800,2665864920,10430,10430,10430,10430,0
20250121,160700,2665864920,10430,10430,10430,10430,0
20250121,160600,2665864920,10430,10430,10430,10430,0
20250121,160500,2665864920,10430,10430,10430,10430,0
20250121,160400,2665864920,10430,10430,10430,10430,0
20250121,160300,2665864920,10430,10430,10430,10430,0
20250121,160200,2665864920,10430,10430,10430,10430,0
20250121,160100,2665864920,10430,10430,10430,10430,0
20250121,160000,2665864920,10430,10430,10430,10430,0
20250121,155900,2665864920,10430,10430,10430,10430,0
20250121,155800,2665864920,10430,10430,10430,10430,0
20250121,155700,2665864920,10430,10430,10430,10430,0
20250121,155600,2665864920,10430,10430,10430,10430,0
20250121,155500,2665864920,10430,10430,10430,10430,0
20250121,155400,2665864920,10430,10430,10430,10430,0
20250121,155300,2665864920,10430,10430,10430,10430,0
20250121,155200,2665864920,10430,10430,10430,10430,0
20250121,155100,2665864920,10430,10430,10430,10430,0
20250121,155000,2665864920,10430,10430,10430,10430,0
20250121,154900,2665864920,10430,10430,10430,10430,0
20250121,154800,2665864920,10430,10430,10430,10430,0
20250121,154700,2665864920,10430,10430,10430,10430,0
20250121,154600,2665864920,10430,10430,10430,10430,0
20250121,154500,2665864920,10430,10430,10430,10430,0
20250121,154400,2665864920,10430,10430,10430,10430,12133
20250121,154300,2665864920,10430,10430,10430,10430,0
20250121,154200,2665864920,10430,10430,10430,10430,0
20250121,154100,2665864920,10430,10430,10430,10430,0
20250121,154000,2665864920,10430,10430,10430,10430,0
20250121,153900,2665864920,10430,10430,10430,10430,0
20250121,153800,2665864920,10430,10430,10430,10430,0
20250121,153700,2665864920,10430,10430,10430,10430,0
20250121,153600,2665864920,10430,10430,10430,10430,0
20250121,153500,2665864920,10430,10430,10430,10430,0
20250121,153400,2665864920,10430,10430,10430,10430,0
20250121,153300,2665864920,10430,10430,10430,10430,0
20250121,153200,2665864920,10430,10430,10430,10430,0
20250121,153100,2665864920,10430,10430,10430,10430,0
20250121,153000,2665864920,10430,10430,10430,10430,12133
20250121,152900,2539317730,10530,10530,10530,10530,0
20250121,152800,2539317730,10530,10530,10530,10530,0
20250121,152700,2539317730,10530,10530,10530,10530,0
20250121,152600,2539317730,10530,10530,10530,10530,0
20250121,152500,2539317730,10530,10530,10530,10530,0
20250121,152400,2539317730,10530,10530,10530,10530,0
20250121,152300,2539317730,10530,10530,10530,10530,0
20250121,152200,2539317730,10530,10530,10530,10530,0
20250121,152100,2539317730,10530,10530,10530,10530,0
20250121,152000,2539317730,10530,10530,10530,10530,0
20250121,151900,2539317730,10530,10590,10590,10530,1102
20250121,151800,2527674550,10620,10600,10620,10570,378
20250121,151700,2523670900,10600,10590,10600,10570,481
20250121,151600,2518575880,10590,10570,10590,10570,477
20250121,151500,2513531670,10560,10590,10590,10560,2218
20250121,151400,2490051550,10590,10620,10630,10590,702
20250121,151300,2482613410,10610,10600,10630,10600,67
20250121,151200,2481902580,10620,10620,10620,10620,4
20250121,151100,2481860100,10600,10600,10600,10600,1
20250121,151000,2481849500,10590,10610,10630,10590,2274
20250121,150900,2457748720,10630,10630,10630,10630,22
20250121,150800,2457514860,10640,10630,10640,10630,127
20250121,150700,2456164700,10630,10630,10630,10630,0
20250121,150600,2456164700,10630,10630,10630,10630,15
20250121,150500,2456005250,10600,10600,10600,10600,168
20250121,150400,2454224450,10600,10630,10630,10600,252
20250121,150300,2451551220,10630,10600,10630,10600,2
20250121,150200,2451529990,10630,10610,10630,10590,503
20250121,150100,2446193830,10610,10600,10610,10590,178
20250121,150000,2444307420,10590,10590,10590,10590,140
20250121,145900,2442824820,10590,10590,10590,10590,296
20250121,145800,2439690180,10590,10600,10600,10590,196
20250121,145700,2437614180,10610,10610,10610,10610,134
20250121,145600,2436192440,10610,10610,10610,10610,100
20250121,145500,2435131440,10630,10620,10630,10620,476
20250121,145400,2430076310,10620,10620,10620,10620,444
20250121,145300,2425361030,10620,10630,10630,10620,204
20250121,145200,2423194510,10630,10630,10630,10620,60
20250121,145100,2422556860,10620,10580,10620,10580,772
20250121,145000,2414374700,10580,10580,10610,10580,139
20250121,144900,2412903930,10580,10590,10590,10580,554
20250121,144800,2407040660,10620,10620,10620,10620,10
20250121,144700,2406934460,10630,10630,10630,10630,0
20250121,144600,2406934460,10630,10580,10630,10580,104
20250121,144500,2405834090,10580,10580,10580,10580,9
20250121,144400,2405738870,10630,10630,10630,10580,102
20250121,144300,2404659610,10580,10590,10590,10580,70
20250121,144200,2403918510,10590,10660,10660,10590,12
20250121,144100,2403790730,10630,10580,10630,10580,767
20250121,144000,2395646540,10550,10590,10590,10550,224
20250121,143900,2393280980,10590,10580,10590,10570,97
20250121,143800,2392254800,10580,10590,10590,10580,715
20250121,143700,2384689600,10590,10590,10630,10590,133
20250121,143600,2383281090,10590,10590,10590,10590,32
20250121,143500,2382942210,10580,10630,10630,10580,672
20250121,143400,2375812000,10630,10640,10640,10630,35
20250121,143300,2375439930,10640,10670,10670,10640,56
20250121,143200,2374842710,10670,10670,10680,10670,51
20250121,143100,2374298520,10640,10660,10660,10640,93
20250121,143000,2373308140,10660,10640,10660,10640,94
20250121,142900,2372307100,10660,10640,10660,10640,470
20250121,142800,2367298920,10650,10650,10650,10650,0
20250121,142700,2367298920,10650,10650,10650,10650,5
20250121,142600,2367245670,10650,10590,10650,10590,3
20250121,142500,2367213780,10650,10650,10650,10650,10
20250121,142400,2367107280,10650,10650,10650,10650,100
20250121,142300,2366042280,10650,10650,10650,10650,10
20250121,142200,2365935780,10650,10580,10650,10580,14
20250121,142100,2365787050,10580,10580,10580,10580,52
20250121,142000,2365236890,10580,10610,10610,10560,1479
20250121,141900,2349569690,10620,10620,10620,10610,147
20250121,141800,2348010000,10610,10630,10630,10610,433
20250121,141700,2343411490,10650,10650,10650,10650,1
20250121,141600,2343400840,10640,10650,10650,10640,61
20250121,141500,2342751740,10640,10640,10640,10640,44
20250121,141400,2342283580,10630,10630,10630,10630,180
20250121,141300,2340370180,10640,10640,10640,10640,0
20250121,141200,2340370180,10640,10640,10640,10630,151
20250121,141100,2338764830,10630,10640,10640,10630,19
20250121,141000,2338562710,10630,10630,10630,10630,66
20250121,140900,2337861130,10640,10650,10650,10640,527
20250121,140800,2332251450,10640,10640,10660,10640,478
20250121,140700,2327164530,10640,10700,10710,10640,79
20250121,140600,2326320350,10670,10680,10700,10670,287
20250121,140500,2323254190,10710,10690,10720,10680,706
20250121,140400,2315704410,10690,10670,10720,10670,1447
20250121,140300,2300213030,10670,10640,10670,10640,162
20250121,140200,2298486330,10610,10610,10610,10610,6
20250121,140100,2298422670,10600,10630,10680,10600,383
20250121,140000,2294356060,10600,10620,10630,10600,710
20250121,135900,2286814180,10600,10570,10620,10570,642
20250121,135800,2280019610,10570,10550,10580,10550,156
20250121,135700,2278370220,10550,10550,10550,10540,35
20250121,135600,2278001160,10570,10570,10580,10570,348
20250121,135500,2274322790,10570,10570,10570,10570,2
20250121,135400,2274301650,10580,10580,10580,10580,50
20250121,135300,2273772650,10580,10580,10580,10580,2
20250121,135200,2273751490,10520,10530,10530,10520,707
20250121,135100,2266312240,10530,10580,10590,10530,42
20250121,135000,2265869470,10580,10580,10590,10580,94
20250121,134900,2264874940,10520,10520,10520,10520,497
20250121,134800,2259646500,10590,10580,10590,10580,12
20250121,134700,2259519500,10510,10510,10510,10510,0
20250121,134600,2259519500,10510,10510,10510,10510,11
20250121,134500,2259403890,10520,10520,10520,10520,100
20250121,134400,2258351890,10600,10630,10630,10600,521
20250121,134300,2252829260,10630,10610,10630,10600,172
20250121,134200,2251004870,10610,10560,10610,10520,361
20250121,134100,2247185800,10560,10540,10560,10540,851
20250121,134000,2238205670,10550,10500,10550,10490,622
20250121,133900,2231660580,10500,10560,10560,10500,1076
20250121,133800,2220361380,10560,10510,10560,10510,905
20250121,133700,2210825730,10510,10510,10510,10510,222
20250121,133600,2208492510,10510,10480,10510,10480,461
20250121,133500,2203653170,10480,10460,10480,10460,1547
20250121,133400,2187460590,10470,10470,10470,10470,968
20250121,133300,2177325630,10460,10460,10460,10460,31
20250121,133200,2177001370,10460,10470,10470,10460,202
20250121,133100,2174886830,10470,10480,10480,10470,127
20250121,133000,2173556540,10480,10490,10490,10480,483
20250121,132900,2168493360,10500,10520,10520,10500,594
20250121,132800,2162253950,10550,10550,10560,10550,202
20250121,132700,2160122670,10550,10550,10550,10550,375
20250121,132600,2156166420,10550,10480,10550,10480,1041
20250121,132500,2145203500,10480,10490,10490,10480,53
20250121,132400,2144647560,10500,10430,10500,10410,556
20250121,132300,2138852030,10430,10520,10520,10400,4413
20250121,132200,2092616840,10530,10540,10560,10530,1173
20250121,132100,2080255400,10560,10560,10560,10560,593
20250121,132000,2073993320,10560,10560,10560,10550,140
20250121,131900,2072516270,10610,10610,10610,10610,0
20250121,131800,2072516270,10610,10610,10610,10610,9
20250121,131700,2072420780,10540,10610,10610,10540,1547
20250121,131600,2056113190,10600,10600,10600,10600,1
20250121,131500,2056102590,10600,10550,10600,10550,1090
20250121,131400,2044601260,10550,10560,10560,10550,909
20250121,131300,2035008890,10560,10570,10570,10560,181
20250121,131200,2033097230,10550,10550,10550,10550,18
20250121,131100,2032907330,10550,10550,10550,10540,495
20250121,131000,2027689710,10550,10550,10550,10550,365
20250121,130900,2023838960,10550,10570,10570,10550,1711
20250121,130800,2005776790,10570,10580,10580,10570,2430
20250121,130700,1980090220,10580,10570,10580,10570,193
20250121,130600,1978050170,10570,10570,10570,10570,133
20250121,130500,1976644360,10560,10570,10570,10560,984
20250121,130400,1966248100,10570,10570,10570,10570,123
20250121,130300,1964947990,10570,10570,10570,10570,8
20250121,130200,1964863430,10560,10600,10600,10560,4499
20250121,130100,1917285770,10640,10640,10640,10640,2
20250121,130000,1917264490,10640,10640,10640,10640,1
20250121,125900,1917253850,10600,10610,10610,10600,3469
20250121,125800,1880478350,10610,10610,10610,10610,66
20250121,125700,1879778090,10610,10660,10660,10610,50
20250121,125600,1879246090,10660,10630,10660,10630,1062
20250121,125500,1867956940,10610,10610,10610,10610,10
20250121,125400,1867850840,10610,10610,10610,10610,35
20250121,125300,1867479490,10600,10600,10600,10600,45
20250121,125200,1867002490,10600,10610,10610,10600,534
20250121,125100,1861341200,10610,10610,10610,10610,0
20250121,125000,1861341200,10610,10620,10620,10610,2
20250121,124900,1861319970,10620,10630,10630,10620,624
20250121,124800,1854688680,10630,10630,10630,10630,0
20250121,124700,1854688680,10630,10630,10630,10630,9
20250121,124600,1854593010,10640,10640,10640,10640,446
20250121,124500,1849847570,10640,10630,10640,10630,228
20250121,124400,1847423520,10630,10630,10630,10630,100
20250121,124300,1846360520,10640,10640,10640,10640,30
20250121,124200,1846041320,10640,10640,10640,10640,10
20250121,124100,1845934920,10640,10640,10640,10640,8
20250121,124000,1845849800,10630,10640,10640,10630,261
20250121,123900,1843075290,10660,10660,10660,10660,10
20250121,123800,1842968690,10660,10650,10660,10650,5
20250121,123700,1842915410,10620,10620,10620,10620,2
20250121,123600,1842894170,10610,10610,10610,10610,574
20250121,123500,1836804030,10610,10610,10660,10610,2030
20250121,123400,1815265660,10600,10650,10650,10600,827
20250121,123300,1806475320,10660,10660,10660,10660,51
20250121,123200,1805931660,10680,10690,10690,10670,229
20250121,123100,1803487740,10680,10720,10720,10680,11
20250121,123000,1803369980,10670,10670,10670,10670,0
20250121,122900,1803369980,10670,10700,10770,10670,668
20250121,122800,1796206840,10700,10710,10710,10700,196
20250121,122700,1794108300,10710,10710,10710,10710,237
20250121,122600,1791570030,10790,10750,10790,10750,401
20250121,122500,1787254340,10740,10730,10740,10730,409
20250121,122400,1782862190,10730,10730,10730,10730,0
20250121,122300,1782862190,10730,10730,10730,10730,200
20250121,122200,1780716190,10720,10720,10720,10720,200
20250121,122100,1778572190,10730,10730,10730,10730,0
20250121,122000,1778572190,10730,10730,10730,10730,1
20250121,121900,1778561460,10680,10680,10680,10680,709
20250121,121800,1770989340,10680,10680,10680,10680,161
20250121,121700,1769269860,10680,10660,10680,10660,2
20250121,121600,1769248520,10700,10690,10700,10690,160
20250121,121500,1767536660,10660,10660,10660,10660,1
20250121,121400,1767526000,10690,10690,10690,10690,0
20250121,121300,1767526000,10690,10670,10690,10650,31
20250121,121200,1767195510,10650,10660,10660,10650,100
20250121,121100,1766130460,10650,10660,10680,10650,205
20250121,121000,1763946230,10650,10650,10650,10650,1
20250121,120900,1763935580,10650,10690,10690,10650,60
20250121,120800,1763296510,10730,10730,10730,10730,0
20250121,120700,1763296510,10730,10730,10730,10730,3
20250121,120600,1763264320,10730,10680,10730,10680,7
20250121,120500,1763189260,10680,10680,10680,10680,1
20250121,120400,1763178580,10730,10730,10730,10730,3
20250121,120300,1763146390,10720,10690,10750,10690,302
20250121,120200,1759917920,10790,10720,10790,10720,600
20250121,120100,1753449850,10720,10680,10720,10680,52
20250121,120000,1752894410,10680,10660,10680,10660,422
20250121,115900,1748388170,10660,10660,10670,10660,93
20250121,115800,1747396740,10620,10620,10620,10620,96
20250121,115700,1746377220,10600,10630,10630,10600,257
20250121,115600,1743651900,10660,10660,10660,10660,0
20250121,115500,1743651900,10660,10610,10660,10590,2048
20250121,115400,1721940760,10610,10670,10670,10610,3369
20250121,115300,1686093440,10680,10670,10680,10670,31
20250121,115200,1685762620,10670,10670,10670,10670,88
20250121,115100,1684823660,10680,10700,10700,10660,248
20250121,115000,1682176530,10680,10700,10700,10680,214
20250121,114900,1679887800,10740,10740,10740,10740,1
20250121,114800,1679877060,10740,10700,10740,10700,32
20250121,114700,1679533420,10670,10760,10760,10670,7
20250121,114600,1679458280,10760,10760,10760,10760,5
20250121,114500,1679404480,10660,10700,10700,10660,67
20250121,114400,1678689000,10700,10770,10770,10690,227
20250121,114300,1676261200,10710,10710,10720,10710,173
20250121,114200,1674408360,10710,10770,10770,10710,462
20250121,114100,1669432680,10770,10770,10770,10770,105
20250121,114000,1668301830,10780,10770,10780,10720,121
20250121,113900,1666999600,10770,10760,10770,10720,122
20250121,113800,1665687710,10760,10760,10760,10760,1
20250121,113700,1665676950,10710,10710,10710,10710,3
20250121,113600,1665644820,10700,10720,10720,10700,234
20250121,113500,1663140090,10760,10760,10760,10760,7
20250121,113400,1663064770,10760,10760,10760,10760,0
20250121,113300,1663064770,10760,10760,10760,10760,1
20250121,113200,1663054010,10770,10770,10770,10770,0
20250121,113100,1663054010,10770,10710,10770,10710,3
20250121,113000,1663021820,10710,10710,10710,10710,1
20250121,112900,1663011110,10730,10730,10730,10730,13
20250121,112800,1662871620,10730,10730,10730,10730,0
20250121,112700,1662871620,10730,10730,10730,10730,27
20250121,112600,1662581910,10780,10780,10780,10780,46
20250121,112500,1662086030,10790,10730,10790,10730,2
20250121,112400,1662064510,10790,10770,10790,10740,74
20250121,112300,1661267610,10760,10710,10760,10710,308
20250121,112200,1657966320,10710,10700,10710,10700,24
20250121,112100,1657709420,10700,10700,10700,10700,10
20250121,112000,1657602420,10680,10700,10700,10680,802
20250121,111900,1649030760,10700,10700,10700,10700,52
20250121,111800,1648474360,10700,10700,10700,10700,10
20250121,111700,1648367360,10700,10700,10700,10690,60
20250121,111600,1647725410,10700,10700,10720,10700,501
20250121,111500,1642364690,10720,10700,10720,10700,351
20250121,111400,1638608970,10700,10700,10700,10670,291
20250121,111300,1635497260,10670,10670,10670,10670,45
20250121,111200,1635017110,10670,10700,10700,10670,213
20250121,111100,1632741820,10680,10680,10680,10680,36
20250121,111000,1632357340,10680,10690,10700,10670,167
20250121,110900,1630574090,10700,10720,10730,10700,139
20250121,110800,1629085420,10720,10700,10720,10700,83
20250121,110700,1628197300,10700,10720,10720,10690,243
20250121,110600,1625598550,10720,10700,10720,10690,61
20250121,110500,1624946060,10700,10700,10700,10690,143
20250121,110400,1623416280,10700,10700,10700,10700,531
20250121,110300,1617734580,10730,10730,10730,10730,0
20250121,110200,1617734580,10730,10720,10750,10690,1728
20250121,110100,1599239420,10720,10720,10720,10720,10
20250121,110000,1599132220,10760,10760,10760,10760,0
20250121,105900,1599132220,10760,10760,10760,10760,1
20250121,105800,1599121460,10760,10760,10760,10760,0
20250121,105700,1599121460,10760,10760,10760,10760,0
20250121,105600,1599121460,10760,10700,10760,10700,231
20250121,105500,1596649100,10710,10710,10760,10700,1550
20250121,105400,1580047630,10700,10770,10770,10700,328
20250121,105300,1576536030,10770,10770,10770,10770,36
20250121,105200,1576148310,10740,10740,10740,10740,81
20250121,105100,1575278370,10770,10770,10770,10770,2
20250121,105000,1575256830,10770,10770,10770,10770,88
20250121,104900,1574309070,10770,10770,10770,10770,5
20250121,104800,1574255220,10740,10740,10740,10740,70
20250121,104700,1573503420,10740,10740,10740,10740,21
20250121,104600,1573277880,10740,10790,10790,10740,91
20250121,104500,1572297000,10790,10790,10790,10790,44
20250121,104400,1571822240,10770,10770,10770,10770,98
20250121,104300,1570766780,10770,10780,10780,10670,920
20250121,104200,1560915970,10780,10770,10780,10770,197
20250121,104100,1558792320,10780,10650,10780,10650,2165
20250121,104000,1535630060,10700,10660,10700,10640,1292
20250121,103900,1521853710,10670,10710,10710,10670,1293
20250121,103800,1508036130,10700,10700,10710,10700,1013
20250121,103700,1497196430,10710,10690,10710,10690,780
20250121,103600,1488848230,10690,10700,10700,10690,335
20250121,103500,1485267050,10690,10700,10700,10690,267
20250121,103400,1482412060,10700,10700,10700,10700,2022
20250121,103300,1460776660,10700,10710,10710,10700,456
20250121,103200,1455894160,10710,10760,10760,10710,1100
20250121,103100,1444109130,10760,10760,10760,10760,20
20250121,103000,1443893930,10760,10710,10760,10700,884
20250121,102900,1434414810,10700,10700,10740,10700,777
20250121,102800,1426100670,10700,10710,10710,10700,352
20250121,102700,1422333520,10700,10780,10780,10700,1602
20250121,102600,1405126690,10780,10780,10780,10780,1
20250121,102500,1405115910,10780,10780,10780,10780,227
20250121,102400,1402668850,10770,10790,10790,10770,998
20250121,102300,1391903010,10790,10800,10800,10790,491
20250121,102200,1386602470,10800,10800,10810,10800,123
20250121,102100,1385274050,10800,10800,10800,10800,303
20250121,102000,1382001650,10800,10790,10800,10790,57
20250121,101900,1381386380,10790,10790,10810,10790,158
20250121,101800,1379679560,10790,10790,10790,10790,283
20250121,101700,1376625990,10820,10780,10820,10780,161
20250121,101600,1374886690,10770,10810,10810,10770,110
20250121,101500,1373701590,10760,10750,10810,10740,98
20250121,101400,1372643140,10810,10800,10820,10750,123
20250121,101300,1371318450,10800,10740,10800,10740,5
20250121,101200,1371264620,10740,10740,10740,10740,1
20250121,101100,1371253880,10740,10850,10860,10740,161
20250121,101000,1369516330,10850,10770,10850,10740,116
20250121,100900,1368266970,10770,10780,10780,10770,80
20250121,100800,1367404760,10770,10790,10880,10770,90
20250121,100700,1366431250,10790,10750,10790,10710,1303
20250121,100600,1352452150,10750,10810,10810,10750,1141
20250121,100500,1340164330,10790,10790,10800,10790,259
20250121,100400,1337367790,10790,10770,10790,10770,14
20250121,100300,1337216970,10770,10770,10770,10770,195
20250121,100200,1335116820,10770,10770,10800,10770,208
20250121,100100,1332871290,10770,10770,10780,10770,325
20250121,100000,1329370250,10770,10760,10770,10760,259
20250121,095900,1326582350,10770,10790,10790,10770,579
20250121,095800,1320344040,10800,10800,10810,10800,43
20250121,095700,1319879620,10810,10810,10810,10810,34
20250121,095600,1319512080,10860,10800,10860,10800,64
20250121,095500,1318819490,10820,10830,10830,10820,21
20250121,095400,1318592150,10830,10840,10840,10830,543
20250121,095300,1312710760,10840,10840,10840,10840,37
20250121,095200,1312309680,10840,10760,10840,10760,532
20250121,095100,1306566630,10760,10750,10760,10750,192
20250121,095000,1304502540,10750,10750,10750,10740,232
20250121,094900,1302010310,10750,10740,10770,10740,565
20250121,094800,1295927060,10780,10740,10780,10730,481
20250121,094700,1290763400,10730,10750,10790,10720,5420
20250121,094600,1232603470,10750,10790,10800,10740,2514
20250121,094500,1205565620,10810,10760,10810,10740,5439
20250121,094400,1147060380,10760,10870,10870,10760,1354
20250121,094300,1132446380,10870,10870,10870,10840,21
20250121,094200,1132218440,10850,10940,10940,10850,678
20250121,094100,1124829920,10940,10890,10940,10850,940
20250121,094000,1114603210,10950,10900,10950,10880,285
20250121,093900,1111500490,10950,10950,10970,10900,427
20250121,093800,1106830950,10950,10940,10950,10880,630
20250121,093700,1099935620,10950,10810,10950,10810,1142
20250121,093600,1087549380,10810,10890,10900,10770,3008
20250121,093500,1055093600,10890,10900,10900,10880,94
20250121,093400,1054070430,10900,10890,10960,10890,316
20250121,093300,1050626270,10890,10930,10990,10890,1962
20250121,093200,1029200960,10870,10870,10950,10810,3423
20250121,093100,992105540,10950,11000,11000,10870,1605
20250121,093000,974574440,11000,10960,11080,10960,2595
20250121,092900,946060500,10960,10910,10970,10900,721
20250121,092800,938195040,10900,11030,11030,10900,5247
20250121,092700,880496050,11080,11090,11090,11040,274
20250121,092600,877469760,11110,11090,11110,11060,423
20250121,092500,872785100,11120,11120,11130,11120,81
20250121,092400,871884330,11120,11050,11120,11050,1791
20250121,092300,852028960,11090,11080,11090,11050,558
20250121,092200,845859360,11050,11050,11080,11010,1123
20250121,092100,833467580,11050,11060,11080,11000,1308
20250121,092000,819008150,11060,10970,11060,10970,6044
20250121,091900,752476360,10980,10980,10980,10950,803
20250121,091800,743670900,10980,10990,10990,10940,278
20250121,091700,740621000,10990,10950,10990,10940,438
20250121,091600,735813580,11000,10920,11000,10900,3469
20250121,091500,697726310,10930,10980,10990,10900,1770
20250121,091400,678375570,10970,10930,10990,10930,1515
20250121,091300,661798470,10930,10980,11000,10930,1887
20250121,091200,641107700,10980,10880,11000,10870,3276
20250121,091100,605230020,10880,10820,10880,10790,1108
20250121,091000,593227560,10790,10760,10790,10720,3170
20250121,090900,559045380,10770,10760,10790,10730,1629
20250121,090800,541544070,10760,10790,10820,10750,2620
20250121,090700,513307910,10790,10780,10810,10760,2734
20250121,090600,483823070,10770,10780,10820,10760,2225
20250121,090500,459862400,10780,10800,10820,10750,1201
20250121,090400,446933830,10760,10670,10840,10540,5193
20250121,090300,391287230,10670,10980,11000,10650,10228
20250121,090200,280306540,10990,11090,11150,10980,11739
20250121,090100,150665800,11100,11170,11250,11080,2734
20250121,090000,120121420,11130,11200,11200,11050,10726