KissMeData/175140/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,203100,2196403445,5520,5520,5520,5520,1356
20250124,203000,2196403445,5520,5520,5520,5520,0
20250124,202900,2196403445,5520,5520,5520,5520,0
20250124,202800,2196403445,5520,5520,5520,5520,0
20250124,202700,2196403445,5520,5520,5520,5520,0
20250124,202600,2196403445,5520,5520,5520,5520,0
20250124,202500,2196403445,5520,5520,5520,5520,0
20250124,202400,2196403445,5520,5520,5520,5520,0
20250124,202300,2196403445,5520,5520,5520,5520,0
20250124,202200,2196403445,5520,5520,5520,5520,0
20250124,202100,2196403445,5520,5520,5520,5520,0
20250124,202000,2196403445,5520,5520,5520,5520,0
20250124,201900,2196403445,5520,5520,5520,5520,0
20250124,201800,2196403445,5520,5520,5520,5520,0
20250124,201700,2196403445,5520,5520,5520,5520,0
20250124,201600,2196403445,5520,5520,5520,5520,0
20250124,201500,2196403445,5520,5520,5520,5520,0
20250124,201400,2196403445,5520,5520,5520,5520,0
20250124,201300,2196403445,5520,5520,5520,5520,0
20250124,201200,2196403445,5520,5520,5520,5520,0
20250124,201100,2196403445,5520,5520,5520,5520,0
20250124,201000,2196403445,5520,5520,5520,5520,0
20250124,200900,2196403445,5520,5520,5520,5520,0
20250124,200800,2196403445,5520,5520,5520,5520,0
20250124,200700,2196403445,5520,5520,5520,5520,0
20250124,200600,2196403445,5520,5520,5520,5520,0
20250124,200500,2196403445,5520,5520,5520,5520,0
20250124,200400,2196403445,5520,5520,5520,5520,0
20250124,200300,2196403445,5520,5520,5520,5520,0
20250124,200200,2196403445,5520,5520,5520,5520,0
20250124,200100,2196403445,5520,5520,5520,5520,1356
20250124,200000,2196403445,5520,5520,5520,5520,0
20250124,195900,2196403445,5520,5520,5520,5520,0
20250124,195800,2196403445,5520,5520,5520,5520,0
20250124,195700,2196403445,5520,5520,5520,5520,0
20250124,195600,2196403445,5520,5520,5520,5520,0
20250124,195500,2196403445,5520,5520,5520,5520,0
20250124,195400,2196403445,5520,5520,5520,5520,0
20250124,195300,2196403445,5520,5520,5520,5520,0
20250124,195200,2196403445,5520,5520,5520,5520,0
20250124,195100,2196403445,5520,5520,5520,5520,0
20250124,195000,2196403445,5520,5520,5520,5520,0
20250124,194900,2196403445,5520,5520,5520,5520,0
20250124,194800,2196403445,5520,5520,5520,5520,0
20250124,194700,2196403445,5520,5520,5520,5520,0
20250124,194600,2196403445,5520,5520,5520,5520,0
20250124,194500,2196403445,5520,5520,5520,5520,0
20250124,194400,2196403445,5520,5520,5520,5520,0
20250124,194300,2196403445,5520,5520,5520,5520,0
20250124,194200,2196403445,5520,5520,5520,5520,0
20250124,194100,2196403445,5520,5520,5520,5520,0
20250124,194000,2196403445,5520,5520,5520,5520,0
20250124,193900,2196403445,5520,5520,5520,5520,0
20250124,193800,2196403445,5520,5520,5520,5520,0
20250124,193700,2196403445,5520,5520,5520,5520,0
20250124,193600,2196403445,5520,5520,5520,5520,0
20250124,193500,2196403445,5520,5520,5520,5520,0
20250124,193400,2196403445,5520,5520,5520,5520,0
20250124,193300,2196403445,5520,5520,5520,5520,0
20250124,193200,2196403445,5520,5520,5520,5520,0
20250124,193100,2196403445,5520,5520,5520,5520,1356
20250124,193000,2196403445,5520,5520,5520,5520,0
20250124,192900,2196403445,5520,5520,5520,5520,0
20250124,192800,2196403445,5520,5520,5520,5520,0
20250124,192700,2196403445,5520,5520,5520,5520,0
20250124,192600,2196403445,5520,5520,5520,5520,0
20250124,192500,2196403445,5520,5520,5520,5520,0
20250124,192400,2196403445,5520,5520,5520,5520,0
20250124,192300,2196403445,5520,5520,5520,5520,0
20250124,192200,2196403445,5520,5520,5520,5520,0
20250124,192100,2196403445,5520,5520,5520,5520,0
20250124,192000,2196403445,5520,5520,5520,5520,0
20250124,191900,2196403445,5520,5520,5520,5520,0
20250124,191800,2196403445,5520,5520,5520,5520,0
20250124,191700,2196403445,5520,5520,5520,5520,0
20250124,191600,2196403445,5520,5520,5520,5520,0
20250124,191500,2196403445,5520,5520,5520,5520,0
20250124,191400,2196403445,5520,5520,5520,5520,0
20250124,191300,2196403445,5520,5520,5520,5520,0
20250124,191200,2196403445,5520,5520,5520,5520,0
20250124,191100,2196403445,5520,5520,5520,5520,0
20250124,191000,2196403445,5520,5520,5520,5520,0
20250124,190900,2196403445,5520,5520,5520,5520,0
20250124,190800,2196403445,5520,5520,5520,5520,0
20250124,190700,2196403445,5520,5520,5520,5520,0
20250124,190600,2196403445,5520,5520,5520,5520,0
20250124,190500,2196403445,5520,5520,5520,5520,0
20250124,190400,2196403445,5520,5520,5520,5520,0
20250124,190300,2196403445,5520,5520,5520,5520,0
20250124,190200,2196403445,5520,5520,5520,5520,0
20250124,190100,2196403445,5520,5520,5520,5520,1356
20250124,190000,2196403445,5520,5520,5520,5520,0
20250124,185900,2196403445,5520,5520,5520,5520,0
20250124,185800,2196403445,5520,5520,5520,5520,0
20250124,185700,2196403445,5520,5520,5520,5520,0
20250124,185600,2196403445,5520,5520,5520,5520,0
20250124,185500,2196403445,5520,5520,5520,5520,0
20250124,185400,2196403445,5520,5520,5520,5520,0
20250124,185300,2196403445,5520,5520,5520,5520,0
20250124,185200,2196403445,5520,5520,5520,5520,0
20250124,185100,2196403445,5520,5520,5520,5520,0
20250124,185000,2196403445,5520,5520,5520,5520,0
20250124,184900,2196403445,5520,5520,5520,5520,0
20250124,184800,2196403445,5520,5520,5520,5520,0
20250124,184700,2196403445,5520,5520,5520,5520,0
20250124,184600,2196403445,5520,5520,5520,5520,0
20250124,184500,2196403445,5520,5520,5520,5520,0
20250124,184400,2196403445,5520,5520,5520,5520,0
20250124,184300,2196403445,5520,5520,5520,5520,0
20250124,184200,2196403445,5520,5520,5520,5520,0
20250124,184100,2196403445,5520,5520,5520,5520,0
20250124,184000,2196403445,5520,5520,5520,5520,0
20250124,183900,2196403445,5520,5520,5520,5520,0
20250124,183800,2196403445,5520,5520,5520,5520,0
20250124,183700,2196403445,5520,5520,5520,5520,0
20250124,183600,2196403445,5520,5520,5520,5520,0
20250124,183500,2196403445,5520,5520,5520,5520,0
20250124,183400,2196403445,5520,5520,5520,5520,0
20250124,183300,2196403445,5520,5520,5520,5520,0
20250124,183200,2196403445,5520,5520,5520,5520,0
20250124,183100,2196403445,5520,5520,5520,5520,1356
20250124,183000,2196403445,5520,5520,5520,5520,0
20250124,182900,2196403445,5520,5520,5520,5520,0
20250124,182800,2196403445,5520,5520,5520,5520,0
20250124,182700,2196403445,5520,5520,5520,5520,0
20250124,182600,2196403445,5520,5520,5520,5520,0
20250124,182500,2196403445,5520,5520,5520,5520,0
20250124,182400,2196403445,5520,5520,5520,5520,0
20250124,182300,2196403445,5520,5520,5520,5520,0
20250124,182200,2196403445,5520,5520,5520,5520,0
20250124,182100,2196403445,5520,5520,5520,5520,0
20250124,182000,2196403445,5520,5520,5520,5520,0
20250124,181900,2196403445,5520,5520,5520,5520,0
20250124,181800,2196403445,5520,5520,5520,5520,0
20250124,181700,2196403445,5520,5520,5520,5520,0
20250124,181600,2196403445,5520,5520,5520,5520,0
20250124,181500,2196403445,5520,5520,5520,5520,0
20250124,181400,2196403445,5520,5520,5520,5520,0
20250124,181300,2196403445,5520,5520,5520,5520,0
20250124,181200,2196403445,5520,5520,5520,5520,0
20250124,181100,2196403445,5520,5520,5520,5520,0
20250124,181000,2196403445,5520,5520,5520,5520,0
20250124,180900,2196403445,5520,5520,5520,5520,0
20250124,180800,2196403445,5520,5520,5520,5520,0
20250124,180700,2196403445,5520,5520,5520,5520,0
20250124,180600,2196403445,5520,5520,5520,5520,0
20250124,180500,2196403445,5520,5520,5520,5520,0
20250124,180400,2196403445,5520,5520,5520,5520,0
20250124,180300,2196403445,5520,5520,5520,5520,0
20250124,180200,2196403445,5520,5520,5520,5520,0
20250124,180100,2196403445,5520,5520,5520,5520,1356
20250124,180000,2196403445,5520,5520,5520,5520,0
20250124,175900,2196403445,5520,5520,5520,5520,0
20250124,175800,2196403445,5520,5520,5520,5520,0
20250124,175700,2196403445,5520,5520,5520,5520,0
20250124,175600,2196403445,5520,5520,5520,5520,0
20250124,175500,2196403445,5520,5520,5520,5520,0
20250124,175400,2196403445,5520,5520,5520,5520,0
20250124,175300,2196403445,5520,5520,5520,5520,0
20250124,175200,2196403445,5520,5520,5520,5520,0
20250124,175100,2196403445,5520,5520,5520,5520,0
20250124,175000,2196403445,5520,5520,5520,5520,0
20250124,174900,2196403445,5520,5520,5520,5520,0
20250124,174800,2196403445,5520,5520,5520,5520,0
20250124,174700,2196403445,5520,5520,5520,5520,0
20250124,174600,2196403445,5520,5520,5520,5520,0
20250124,174500,2196403445,5520,5520,5520,5520,0
20250124,174400,2196403445,5520,5520,5520,5520,0
20250124,174300,2196403445,5520,5520,5520,5520,0
20250124,174200,2196403445,5520,5520,5520,5520,0
20250124,174100,2196403445,5520,5520,5520,5520,0
20250124,174000,2196403445,5520,5520,5520,5520,0
20250124,173900,2196403445,5520,5520,5520,5520,0
20250124,173800,2196403445,5520,5520,5520,5520,0
20250124,173700,2196403445,5520,5520,5520,5520,0
20250124,173600,2196403445,5520,5520,5520,5520,0
20250124,173500,2196403445,5520,5520,5520,5520,0
20250124,173400,2196403445,5520,5520,5520,5520,0
20250124,173300,2196403445,5520,5520,5520,5520,0
20250124,173200,2196403445,5520,5520,5520,5520,0
20250124,173100,2196403445,5520,5520,5520,5520,1356
20250124,173000,2196403445,5520,5520,5520,5520,0
20250124,172900,2196403445,5520,5520,5520,5520,0
20250124,172800,2196403445,5520,5520,5520,5520,0
20250124,172700,2196403445,5520,5520,5520,5520,0
20250124,172600,2196403445,5520,5520,5520,5520,0
20250124,172500,2196403445,5520,5520,5520,5520,0
20250124,172400,2196403445,5520,5520,5520,5520,0
20250124,172300,2196403445,5520,5520,5520,5520,0
20250124,172200,2196403445,5520,5520,5520,5520,0
20250124,172100,2196403445,5520,5520,5520,5520,0
20250124,172000,2196403445,5520,5520,5520,5520,0
20250124,171900,2196403445,5520,5520,5520,5520,0
20250124,171800,2196403445,5520,5520,5520,5520,0
20250124,171700,2196403445,5520,5520,5520,5520,0
20250124,171600,2196403445,5520,5520,5520,5520,0
20250124,171500,2196403445,5520,5520,5520,5520,0
20250124,171400,2196403445,5520,5520,5520,5520,0
20250124,171300,2196403445,5520,5520,5520,5520,0
20250124,171200,2196403445,5520,5520,5520,5520,0
20250124,171100,2196403445,5520,5520,5520,5520,0
20250124,171000,2196403445,5520,5520,5520,5520,0
20250124,170900,2196403445,5520,5520,5520,5520,0
20250124,170800,2196403445,5520,5520,5520,5520,0
20250124,170700,2196403445,5520,5520,5520,5520,0
20250124,170600,2196403445,5520,5520,5520,5520,0
20250124,170500,2196403445,5520,5520,5520,5520,0
20250124,170400,2196403445,5520,5520,5520,5520,0
20250124,170300,2196403445,5520,5520,5520,5520,0
20250124,170200,2196403445,5520,5520,5520,5520,0
20250124,170100,2196403445,5520,5520,5520,5520,1356
20250124,170000,2196403445,5520,5520,5520,5520,0
20250124,165900,2196403445,5520,5520,5520,5520,0
20250124,165800,2196403445,5520,5520,5520,5520,0
20250124,165700,2196403445,5520,5520,5520,5520,0
20250124,165600,2196403445,5520,5520,5520,5520,0
20250124,165500,2196403445,5520,5520,5520,5520,0
20250124,165400,2196403445,5520,5520,5520,5520,0
20250124,165300,2196403445,5520,5520,5520,5520,0
20250124,165200,2196403445,5520,5520,5520,5520,0
20250124,165100,2196403445,5520,5520,5520,5520,0
20250124,165000,2196403445,5520,5520,5520,5520,0
20250124,164900,2196403445,5520,5520,5520,5520,0
20250124,164800,2196403445,5520,5520,5520,5520,0
20250124,164700,2196403445,5520,5520,5520,5520,0
20250124,164600,2196403445,5520,5520,5520,5520,0
20250124,164500,2196403445,5520,5520,5520,5520,0
20250124,164400,2196403445,5520,5520,5520,5520,0
20250124,164300,2196403445,5520,5520,5520,5520,0
20250124,164200,2196403445,5520,5520,5520,5520,0
20250124,164100,2196403445,5520,5520,5520,5520,0
20250124,164000,2196403445,5520,5520,5520,5520,0
20250124,163900,2196403445,5520,5520,5520,5520,0
20250124,163800,2196403445,5520,5520,5520,5520,0
20250124,163700,2196403445,5520,5520,5520,5520,0
20250124,163600,2196403445,5520,5520,5520,5520,0
20250124,163500,2196403445,5520,5520,5520,5520,0
20250124,163400,2196403445,5520,5520,5520,5520,0
20250124,163300,2196403445,5520,5520,5520,5520,0
20250124,163200,2196403445,5520,5520,5520,5520,0
20250124,163100,2196403445,5520,5520,5520,5520,1356
20250124,163000,2196403445,5520,5520,5520,5520,0
20250124,162900,2196403445,5520,5520,5520,5520,0
20250124,162800,2196403445,5520,5520,5520,5520,0
20250124,162700,2196403445,5520,5520,5520,5520,0
20250124,162600,2196403445,5520,5520,5520,5520,0
20250124,162500,2196403445,5520,5520,5520,5520,0
20250124,162400,2196403445,5520,5520,5520,5520,0
20250124,162300,2196403445,5520,5520,5520,5520,0
20250124,162200,2196403445,5520,5520,5520,5520,0
20250124,162100,2196403445,5520,5520,5520,5520,0
20250124,162000,2196403445,5520,5520,5520,5520,0
20250124,161900,2196403445,5520,5520,5520,5520,0
20250124,161800,2196403445,5520,5520,5520,5520,0
20250124,161700,2196403445,5520,5520,5520,5520,0
20250124,161600,2196403445,5520,5520,5520,5520,0
20250124,161500,2196403445,5520,5520,5520,5520,0
20250124,161400,2196403445,5520,5520,5520,5520,0
20250124,161300,2196403445,5520,5520,5520,5520,0
20250124,161200,2196403445,5520,5520,5520,5520,0
20250124,161100,2196403445,5520,5520,5520,5520,0
20250124,161000,2196403445,5520,5520,5520,5520,0
20250124,160900,2196403445,5520,5520,5520,5520,0
20250124,160800,2196403445,5520,5520,5520,5520,0
20250124,160700,2196403445,5520,5520,5520,5520,0
20250124,160600,2196403445,5520,5520,5520,5520,0
20250124,160500,2196403445,5520,5520,5520,5520,0
20250124,160400,2196403445,5520,5520,5520,5520,0
20250124,160300,2196403445,5520,5520,5520,5520,0
20250124,160200,2196403445,5520,5520,5520,5520,0
20250124,160100,2196403445,5520,5520,5520,5520,1356
20250124,160000,2196403445,5520,5520,5520,5520,0
20250124,155900,2196403445,5520,5520,5520,5520,0
20250124,155800,2196403445,5520,5520,5520,5520,0
20250124,155700,2196403445,5520,5520,5520,5520,0
20250124,155600,2196403445,5520,5520,5520,5520,0
20250124,155500,2196403445,5520,5520,5520,5520,0
20250124,155400,2196403445,5520,5520,5520,5520,0
20250124,155300,2196403445,5520,5520,5520,5520,0
20250124,155200,2196403445,5520,5520,5520,5520,0
20250124,155100,2196403445,5520,5520,5520,5520,0
20250124,155000,2196403445,5520,5520,5520,5520,0
20250124,154900,2196403445,5520,5520,5520,5520,0
20250124,154800,2196403445,5520,5520,5520,5520,0
20250124,154700,2196403445,5520,5520,5520,5520,0
20250124,154600,2196403445,5520,5520,5520,5520,0
20250124,154500,2196403445,5520,5520,5520,5520,0
20250124,154400,2196403445,5520,5520,5520,5520,0
20250124,154300,2196403445,5520,5520,5520,5520,0
20250124,154200,2196403445,5520,5520,5520,5520,0
20250124,154100,2196403445,5520,5520,5520,5520,0
20250124,154000,2196403445,5520,5520,5520,5520,0
20250124,153900,2196403445,5520,5520,5520,5520,0
20250124,153800,2196403445,5520,5520,5520,5520,0
20250124,153700,2196403445,5520,5520,5520,5520,0
20250124,153600,2196403445,5520,5520,5520,5520,0
20250124,153500,2196403445,5520,5520,5520,5520,0
20250124,153400,2196403445,5520,5520,5520,5520,0
20250124,153300,2196403445,5520,5520,5520,5520,0
20250124,153200,2196403445,5520,5520,5520,5520,0
20250124,153100,2196403445,5520,5520,5520,5520,1356
20250124,153000,2196403445,5520,5520,5520,5520,1356
20250124,152900,2188918325,5520,5520,5520,5520,0
20250124,152800,2188918325,5520,5520,5520,5520,0
20250124,152700,2188918325,5520,5520,5520,5520,0
20250124,152600,2188918325,5520,5520,5520,5520,0
20250124,152500,2188918325,5520,5520,5520,5520,0
20250124,152400,2188918325,5520,5520,5520,5520,0
20250124,152300,2188918325,5520,5520,5520,5520,0
20250124,152200,2188918325,5520,5520,5520,5520,0
20250124,152100,2188918325,5520,5520,5520,5520,0
20250124,152000,2188918325,5520,5520,5520,5520,0
20250124,151900,2188918325,5520,5510,5530,5470,953
20250124,151800,2183663965,5510,5510,5520,5470,755
20250124,151700,2179500395,5510,5510,5520,5460,1460
20250124,151600,2171469855,5510,5500,5520,5500,1434
20250124,151500,2163562255,5500,5510,5510,5500,420
20250124,151400,2161248155,5510,5490,5510,5460,1113
20250124,151300,2155128285,5460,5450,5500,5450,1180
20250124,151200,2148659445,5490,5480,5500,5450,1043
20250124,151100,2142949245,5500,5500,5500,5450,699
20250124,151000,2139108245,5500,5420,5500,5420,4418
20250124,150900,2114967915,5420,5460,5480,5420,3253
20250124,150800,2097189415,5490,5500,5500,5450,492
20250124,150700,2094484265,5500,5450,5500,5450,1423
20250124,150600,2086667725,5450,5500,5500,5450,806
20250124,150500,2082240975,5450,5500,5500,5450,935
20250124,150400,2077104675,5500,5490,5500,5490,1211
20250124,150300,2070449385,5490,5410,5490,5410,1395
20250124,150200,2062836905,5410,5490,5490,5410,1019
20250124,150100,2057276225,5480,5460,5490,5460,633
20250124,150000,2053809755,5460,5450,5510,5410,1693
20250124,145900,2044590795,5440,5470,5510,5440,3479
20250124,145800,2025524455,5490,5520,5520,5470,1092
20250124,145700,2019529775,5530,5550,5550,5510,1638
20250124,145600,2010463985,5550,5490,5550,5490,4117
20250124,145500,1987775445,5490,5480,5490,5470,768
20250124,145400,1983566765,5490,5490,5490,5490,506
20250124,145300,1980788825,5490,5490,5490,5490,528
20250124,145200,1977890105,5490,5470,5500,5470,438
20250124,145100,1975484355,5470,5480,5500,5470,1506
20250124,145000,1967208765,5480,5490,5490,5480,1637
20250124,144900,1958221645,5490,5480,5490,5450,1282
20250124,144800,1951193415,5450,5470,5480,5450,1955
20250124,144700,1940484475,5480,5460,5480,5460,1870
20250124,144600,1930254965,5460,5450,5460,5450,2568
20250124,144500,1916242405,5440,5430,5450,5400,1868
20250124,144400,1906098705,5450,5440,5450,5420,131
20250124,144300,1905387585,5450,5450,5450,5420,1437
20250124,144200,1897572175,5450,5440,5450,5440,963
20250124,144100,1892333355,5440,5430,5440,5430,1351
20250124,144000,1884994225,5430,5420,5430,5410,2347
20250124,143900,1872270725,5420,5380,5420,5380,16520
20250124,143800,1783066015,5370,5380,5390,5370,217
20250124,143700,1781898905,5390,5390,5390,5390,1
20250124,143600,1781893515,5380,5360,5380,5360,624
20250124,143500,1778537045,5370,5370,5370,5370,200
20250124,143400,1777463045,5360,5360,5360,5360,135
20250124,143300,1776739445,5370,5360,5370,5350,602
20250124,143200,1773515695,5370,5370,5370,5370,200
20250124,143100,1772441695,5370,5350,5370,5350,181
20250124,143000,1771473325,5370,5350,5370,5350,64
20250124,142900,1771130905,5370,5370,5370,5370,0
20250124,142800,1771130905,5370,5360,5370,5360,14
20250124,142700,1771055825,5370,5370,5370,5370,18
20250124,142600,1770959165,5370,5370,5370,5370,30
20250124,142500,1770798065,5370,5370,5370,5370,30
20250124,142400,1770636965,5370,5370,5370,5370,0
20250124,142300,1770636965,5370,5360,5370,5360,263
20250124,142200,1769226955,5360,5360,5370,5360,97
20250124,142100,1768707025,5370,5370,5370,5370,8
20250124,142000,1768664065,5350,5360,5360,5350,325
20250124,141900,1766922375,5380,5380,5380,5380,0
20250124,141800,1766922375,5380,5350,5380,5350,127
20250124,141700,1766240565,5380,5350,5380,5350,101
20250124,141600,1765700185,5380,5380,5380,5370,50
20250124,141500,1765431205,5380,5360,5380,5340,1180
20250124,141400,1759112625,5380,5380,5380,5380,84
20250124,141300,1758660705,5390,5390,5390,5390,0
20250124,141200,1758660705,5390,5390,5390,5390,0
20250124,141100,1758660705,5390,5380,5390,5380,127
20250124,141000,1757977225,5390,5390,5390,5390,116
20250124,140900,1757351985,5390,5390,5390,5390,0
20250124,140800,1757351985,5390,5370,5390,5350,1001
20250124,140700,1751986975,5390,5380,5390,5380,446
20250124,140600,1749583055,5390,5390,5390,5390,1
20250124,140500,1749577665,5380,5380,5380,5380,202
20250124,140400,1748490905,5390,5380,5390,5380,151
20250124,140300,1747678515,5380,5380,5380,5380,139
20250124,140200,1746930695,5390,5390,5390,5390,0
20250124,140100,1746930695,5390,5390,5390,5390,90
20250124,140000,1746445595,5390,5390,5390,5380,212
20250124,135900,1745305015,5380,5380,5390,5380,132
20250124,135800,1744594845,5390,5390,5390,5380,967
20250124,135700,1739391715,5400,5400,5400,5390,174
20250124,135600,1738452615,5400,5400,5400,5400,77
20250124,135500,1738036815,5400,5400,5400,5380,130
20250124,135400,1737337305,5410,5410,5410,5410,0
20250124,135300,1737337305,5410,5380,5410,5380,2
20250124,135200,1737326515,5410,5410,5410,5410,12
20250124,135100,1737261595,5410,5410,5410,5380,824
20250124,135000,1732807025,5410,5410,5410,5410,103
20250124,134900,1732249795,5410,5390,5420,5390,13718
20250124,134800,1658249385,5380,5360,5380,5360,4241
20250124,134700,1635469105,5360,5360,5360,5360,61
20250124,134600,1635142145,5360,5360,5360,5360,0
20250124,134500,1635142145,5360,5360,5360,5360,0
20250124,134400,1635142145,5360,5330,5360,5330,359
20250124,134300,1633218175,5350,5350,5350,5350,162
20250124,134200,1632351475,5350,5310,5350,5310,1038
20250124,134100,1626817335,5350,5320,5350,5320,294
20250124,134000,1625252175,5350,5350,5350,5320,255
20250124,133900,1623895355,5350,5310,5350,5310,2182
20250124,133800,1612269875,5350,5350,5350,5350,762
20250124,133700,1608193175,5350,5350,5350,5350,1
20250124,133600,1608187825,5320,5320,5320,5320,5
20250124,133500,1608161225,5350,5340,5350,5340,124
20250124,133400,1607499055,5350,5330,5350,5300,2188
20250124,133300,1595885415,5370,5370,5370,5340,3909
20250124,133200,1574937145,5380,5370,5390,5370,11687
20250124,133100,1511958975,5370,5390,5390,5370,2683
20250124,133000,1497551205,5370,5370,5370,5370,432
20250124,132900,1495231365,5390,5370,5390,5370,3329
20250124,132800,1477354615,5390,5410,5410,5340,6165
20250124,132700,1444189625,5420,5390,5420,5380,11315
20250124,132600,1383103475,5390,5390,5390,5390,190
20250124,132500,1382079375,5400,5380,5400,5380,2885
20250124,132400,1366530455,5370,5360,5370,5340,3121
20250124,132300,1349775535,5360,5340,5360,5340,104
20250124,132200,1349220155,5380,5340,5380,5340,65
20250124,132100,1348871375,5370,5380,5380,5370,3086
20250124,132000,1332296935,5380,5370,5380,5370,239
20250124,131900,1331012255,5370,5370,5370,5370,140
20250124,131800,1330260455,5390,5380,5390,5380,101
20250124,131700,1329716295,5380,5380,5380,5380,139
20250124,131600,1328968475,5400,5400,5400,5400,17
20250124,131500,1328876675,5400,5340,5400,5340,6569
20250124,131400,1293594485,5340,5330,5340,5320,365
20250124,131300,1291651825,5340,5330,5340,5330,24
20250124,131200,1291523765,5340,5340,5340,5340,0
20250124,131100,1291523765,5340,5340,5340,5340,192
20250124,131000,1290498485,5330,5340,5340,5330,145
20250124,130900,1289725225,5350,5330,5360,5330,216
20250124,130800,1288572895,5360,5350,5360,5320,2231
20250124,130700,1276683285,5370,5370,5370,5370,9
20250124,130600,1276634955,5380,5370,5380,5370,20
20250124,130500,1276527455,5380,5360,5380,5360,515
20250124,130400,1273757035,5370,5370,5370,5370,0
20250124,130300,1273757035,5370,5380,5380,5370,559
20250124,130200,1270755005,5370,5370,5370,5370,303
20250124,130100,1269127895,5380,5390,5390,5380,1179
20250124,130000,1262777245,5390,5400,5400,5390,17
20250124,125900,1262685505,5400,5400,5410,5400,622
20250124,125800,1259326505,5410,5410,5410,5390,40
20250124,125700,1259110145,5410,5380,5410,5380,4229
20250124,125600,1236322685,5340,5350,5350,5340,22
20250124,125500,1236205015,5380,5370,5380,5370,198
20250124,125400,1235139975,5380,5320,5380,5320,7075
20250124,125300,1197487835,5320,5370,5370,5320,3704
20250124,125200,1177739465,5350,5370,5370,5350,287
20250124,125100,1176201455,5360,5360,5360,5360,20
20250124,125000,1176094255,5360,5330,5360,5310,1495
20250124,124900,1168092055,5310,5310,5310,5300,1161
20250124,124800,1161935645,5310,5310,5340,5310,1325
20250124,124700,1154899175,5340,5310,5340,5310,54
20250124,124600,1154611895,5310,5340,5340,5310,1042
20250124,124500,1149068965,5330,5340,5340,5330,289
20250124,124400,1147526705,5340,5340,5340,5340,168
20250124,124300,1146629585,5340,5340,5340,5340,87
20250124,124200,1146165005,5360,5340,5360,5340,264
20250124,124100,1144750245,5360,5360,5360,5360,4
20250124,124000,1144728805,5330,5370,5390,5330,1564
20250124,123900,1136372545,5390,5370,5390,5370,501
20250124,123800,1133682155,5390,5390,5400,5390,1030
20250124,123700,1128130445,5390,5390,5390,5370,1113
20250124,123600,1122131595,5390,5390,5390,5360,1801
20250124,123500,1112438785,5390,5390,5390,5390,9
20250124,123400,1112390275,5360,5360,5390,5360,129
20250124,123300,1111698525,5390,5400,5400,5380,329
20250124,123200,1109922715,5400,5390,5400,5380,5894
20250124,123100,1078104685,5390,5390,5390,5360,2122
20250124,123000,1066667155,5340,5380,5390,5340,4250
20250124,122900,1043771855,5380,5370,5380,5370,1185
20250124,122800,1037396945,5370,5380,5380,5370,3
20250124,122700,1037380825,5360,5330,5360,5330,4269
20250124,122600,1014532345,5330,5330,5330,5330,724
20250124,122500,1010673425,5340,5330,5350,5330,588
20250124,122400,1007537735,5330,5330,5340,5330,480
20250124,122300,1004976895,5320,5290,5320,5290,3286
20250124,122200,987544135,5300,5300,5300,5300,1260
20250124,122100,980866135,5300,5310,5310,5300,161
20250124,122000,980011315,5330,5330,5330,5330,0
20250124,121900,980011315,5330,5360,5360,5300,2085
20250124,121800,968917345,5360,5330,5360,5320,1182
20250124,121700,962585525,5330,5350,5360,5330,319
20250124,121600,960882055,5320,5360,5380,5320,927
20250124,121500,955912195,5360,5330,5380,5330,748
20250124,121400,951907645,5350,5300,5400,5300,14103
20250124,121300,876482165,5290,5250,5290,5250,2997
20250124,121200,860658055,5250,5230,5250,5230,4145
20250124,121100,838979435,5230,5180,5230,5180,165
20250124,121000,838124365,5190,5200,5210,5190,2678
20250124,120900,824217615,5210,5210,5220,5210,104
20250124,120800,823675765,5230,5230,5230,5230,5
20250124,120700,823649615,5230,5230,5230,5230,0
20250124,120600,823649615,5230,5230,5230,5230,0
20250124,120500,823649615,5230,5210,5230,5190,152
20250124,120400,822858215,5230,5230,5230,5210,60
20250124,120300,822545575,5210,5230,5230,5210,21
20250124,120200,822436145,5230,5220,5230,5220,358
20250124,120100,820565765,5240,5240,5240,5240,201
20250124,120000,819512525,5260,5230,5260,5220,202
20250124,115900,818452705,5260,5260,5260,5260,0
20250124,115800,818452705,5260,5260,5260,5260,3
20250124,115700,818436925,5250,5260,5260,5250,51
20250124,115600,818169165,5250,5250,5250,5250,0
20250124,115500,818169165,5250,5250,5250,5250,602
20250124,115400,815008665,5250,5260,5260,5250,131
20250124,115300,814319685,5260,5260,5260,5260,1
20250124,115200,814314425,5250,5240,5260,5240,681
20250124,115100,810737195,5240,5230,5240,5200,829
20250124,115000,806405925,5230,5230,5230,5230,151
20250124,114900,805616195,5250,5280,5280,5230,55
20250124,114800,805327575,5260,5260,5260,5260,703
20250124,114700,801629795,5240,5230,5250,5230,380
20250124,114600,799639855,5230,5230,5230,5230,2465
20250124,114500,786747905,5230,5260,5260,5200,1257
20250124,114400,780193315,5260,5260,5260,5260,96
20250124,114300,779688355,5230,5190,5230,5190,542
20250124,114200,776862445,5230,5250,5250,5190,2445
20250124,114100,764163285,5250,5260,5260,5240,2171
20250124,114000,752747035,5260,5340,5340,5260,2631
20250124,113900,738836975,5330,5330,5340,5300,792
20250124,113800,734613215,5340,5330,5350,5330,219
20250124,113700,733442875,5330,5280,5350,5280,945
20250124,113600,728404705,5370,5230,5370,5230,6171
20250124,113500,695480465,5280,5230,5300,5230,5476
20250124,113400,666669065,5230,5190,5250,5190,631
20250124,113300,663371915,5230,5190,5250,5180,6368
20250124,113200,630232135,5190,5140,5190,5140,4491
20250124,113100,607061015,5150,5150,5150,5150,0
20250124,113000,607061015,5150,5130,5150,5130,6986
20250124,112900,571141945,5130,5070,5130,5070,18286
20250124,112800,477940455,5070,5050,5070,5050,16
20250124,112700,477859635,5050,5060,5060,5050,200
20250124,112600,476849035,5070,5070,5070,5070,0
20250124,112500,476849035,5070,5070,5070,5070,0
20250124,112400,476849035,5070,5070,5070,5070,0
20250124,112300,476849035,5070,5060,5070,5060,51
20250124,112200,476590965,5060,5060,5060,5060,400
20250124,112100,474566965,5060,5060,5060,5060,776
20250124,112000,470640405,5060,5060,5060,5060,5
20250124,111900,470615105,5060,5060,5060,5060,0
20250124,111800,470615105,5060,5060,5060,5060,10
20250124,111700,470564505,5060,5060,5060,5060,0
20250124,111600,470564505,5060,5060,5060,5060,0
20250124,111500,470564505,5060,5060,5060,5060,0
20250124,111400,470564505,5060,5060,5060,5060,0
20250124,111300,470564505,5060,5060,5060,5060,10
20250124,111200,470513905,5060,5060,5060,5060,3
20250124,111100,470498725,5060,5060,5060,5060,31
20250124,111000,470341865,5070,5070,5070,5070,64
20250124,110900,470017385,5060,5060,5060,5060,211
20250124,110800,468949725,5060,5070,5070,5060,70
20250124,110700,468595175,5070,5070,5070,5070,1
20250124,110600,468590105,5060,5060,5060,5060,20
20250124,110500,468488905,5070,5070,5070,5070,1
20250124,110400,468483835,5050,5050,5070,5050,507
20250124,110300,465923465,5070,5060,5070,5040,322
20250124,110200,464297555,5060,5060,5060,5060,83
20250124,110100,463877575,5070,5070,5070,5070,0
20250124,110000,463877575,5070,5070,5080,5070,1712
20250124,105900,455197725,5070,5070,5070,5070,12
20250124,105800,455136885,5070,5070,5070,5070,31
20250124,105700,454979715,5060,5080,5080,5060,742
20250124,105600,451220365,5070,5070,5070,5070,50
20250124,105500,450966865,5070,5060,5080,5060,3576
20250124,105400,432857005,5060,5020,5060,5020,4874
20250124,105300,408286235,5010,5010,5010,5010,30
20250124,105200,408135935,5030,5030,5030,5030,0
20250124,105100,408135935,5030,5020,5030,5020,48
20250124,105000,407894965,5030,5030,5030,5030,0
20250124,104900,407894965,5030,5030,5030,5030,0
20250124,104800,407894965,5030,5030,5030,5030,0
20250124,104700,407894965,5030,5020,5030,5020,256
20250124,104600,406609835,5020,5020,5020,5020,19
20250124,104500,406514455,5020,5020,5020,5020,41
20250124,104400,406308635,5020,5030,5030,5020,229
20250124,104300,405158035,5010,5010,5010,5010,1000
20250124,104200,400148035,5030,5020,5030,5020,723
20250124,104100,396512235,5020,5020,5020,5020,1
20250124,104000,396507215,4995,4995,4995,4995,15
20250124,103900,396432290,5000,5000,5000,5000,395
20250124,103800,394457290,5000,5020,5020,5000,501
20250124,103700,391951370,5010,5010,5010,5010,0
20250124,103600,391951370,5010,5020,5020,5010,150
20250124,103500,391199370,5030,5030,5030,5030,0
20250124,103400,391199370,5030,5030,5030,5030,1
20250124,103300,391194340,5030,5030,5030,5030,29
20250124,103200,391048470,5020,5020,5020,5020,264
20250124,103100,389723190,5020,5020,5020,5020,7
20250124,103000,389688050,5020,5020,5020,5020,47
20250124,102900,389452110,5020,5020,5020,5020,20
20250124,102800,389351710,5020,5020,5020,5020,165
20250124,102700,388523410,5030,5020,5030,5020,101
20250124,102600,388016380,5030,5020,5030,5020,237
20250124,102500,386826620,5030,5020,5030,5020,101
20250124,102400,386319590,5030,5020,5030,5020,101
20250124,102300,385812560,5030,5030,5030,5030,339
20250124,102200,384107390,5030,5020,5030,5020,18
20250124,102100,384017010,5020,5020,5030,5020,3409
20250124,102000,366873450,5020,5010,5020,4995,176
20250124,101900,365994005,5010,5010,5010,5010,1
20250124,101800,365988995,5010,4995,5010,4995,61
20250124,101700,365684285,5030,5030,5030,5030,0
20250124,101600,365684285,5030,5010,5030,4990,2012
20250124,101500,355636845,5010,5010,5010,5010,138
20250124,101400,354945465,5030,5020,5030,5010,141
20250124,101300,354238145,5030,5030,5030,5020,71
20250124,101200,353881115,5030,5030,5030,5030,0
20250124,101100,353881115,5030,5030,5030,5030,49
20250124,101000,353634645,5030,5030,5030,5030,0
20250124,100900,353634645,5030,5030,5030,5030,7
20250124,100800,353599435,5030,5030,5030,5030,0
20250124,100700,353599435,5030,5030,5030,5030,19
20250124,100600,353503865,5030,5020,5030,5020,650
20250124,100500,350236835,5030,5030,5030,5030,0
20250124,100400,350236835,5030,5030,5030,5030,20
20250124,100300,350136235,5030,5030,5030,5030,252
20250124,100200,348868675,5040,5040,5050,5040,305
20250124,100100,347331245,5050,5030,5050,5030,773
20250124,100000,343436405,5030,5020,5030,5020,36
20250124,095900,343255675,5040,5040,5040,5040,0
20250124,095800,343255675,5040,5020,5040,5020,251
20250124,095700,341995635,5040,5040,5040,5040,110
20250124,095600,341441235,5050,5020,5050,5020,14
20250124,095500,341370805,5050,5060,5060,5050,105
20250124,095400,340839555,5070,5020,5070,5020,3563
20250124,095300,322875855,5020,5020,5020,5020,70
20250124,095200,322524455,5030,5030,5030,5030,0
20250124,095100,322524455,5030,5000,5030,4990,2961
20250124,095000,307687845,5000,4970,5000,4970,914
20250124,094900,303139575,4970,4930,4975,4930,65
20250124,094800,302816915,4985,4960,4985,4930,302
20250124,094700,301326210,5020,5020,5020,5020,2
20250124,094600,301316170,5020,5030,5030,5020,42
20250124,094500,301105020,5030,4955,5030,4910,1432
20250124,094400,294033175,4955,4895,4965,4885,450
20250124,094300,291817380,4980,4935,4985,4910,1057
20250124,094200,286616190,4995,4940,4995,4940,4
20250124,094100,286596375,4995,5010,5040,4980,8425
20250124,094000,244469010,5010,5050,5050,5010,494
20250124,093900,241988940,5050,5070,5070,5020,1721
20250124,093800,233324430,5050,5050,5070,5040,2489
20250124,093700,220767980,5060,5080,5090,5060,2344
20250124,093600,208885540,5080,5090,5100,5080,486
20250124,093500,206416000,5090,5060,5090,5060,490
20250124,093400,203932340,5090,5060,5090,5060,370
20250124,093300,202057020,5070,5070,5110,5060,1397
20250124,093200,194975830,5070,5080,5110,5070,445
20250124,093100,192712680,5080,5120,5130,5080,2154
20250124,093000,181739500,5130,5080,5130,5070,5317
20250124,092900,154604250,5080,5080,5080,5080,158
20250124,092800,153801610,5080,5080,5080,5020,521
20250124,092700,151166770,5100,5050,5100,5050,1761
20250124,092600,142228560,5020,5000,5050,5000,5050
20250124,092500,116812150,5010,5000,5010,5000,66
20250124,092400,116482050,5020,5000,5020,5000,590
20250124,092300,113522250,5020,5020,5020,5020,0
20250124,092200,113522250,5020,5000,5020,5000,51
20250124,092100,113267230,5030,5010,5030,4995,402
20250124,092000,111258955,5040,5010,5040,5010,1213
20250124,091900,105161665,5010,5000,5010,4995,428
20250124,091800,103019875,5010,4950,5010,4950,7101
20250124,091700,67578940,4950,4950,4950,4950,0
20250124,091600,67578940,4950,4930,4950,4905,683
20250124,091500,64202945,4925,4875,4935,4875,21
20250124,091400,64100060,4980,4980,4980,4980,0
20250124,091300,64100060,4980,4980,4980,4975,1031
20250124,091200,58970680,4980,4980,4985,4965,2231
20250124,091100,47862580,4870,4995,4995,4870,1021
20250124,091000,42788935,4990,4930,5000,4930,4429
20250124,090900,20729075,4935,4900,4935,4900,172
20250124,090800,19881515,4885,4840,4900,4815,2155
20250124,090700,9370790,4835,4790,4835,4790,856
20250124,090600,5234550,4790,4795,4795,4790,349
20250124,090500,3562345,4840,4840,4840,4840,3
20250124,090400,3547825,4790,4790,4790,4790,197
20250124,090300,2604195,4845,4750,4845,4750,266
20250124,090200,1325590,4750,4665,4750,4665,2
20250124,090100,1316175,4720,4665,4845,4665,100
20250124,090000,848890,4690,4690,4690,4690,181