KissMeData/019490/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,190600,79893920718,973,973,973,973,674287
20250122,190500,79893920718,973,973,973,973,0
20250122,190400,79893920718,973,973,973,973,0
20250122,190300,79893920718,973,973,973,973,0
20250122,190200,79893920718,973,973,973,973,0
20250122,190100,79893920718,973,973,973,973,0
20250122,190000,79893920718,973,973,973,973,0
20250122,185900,79893920718,973,973,973,973,0
20250122,185800,79893920718,973,973,973,973,0
20250122,185700,79893920718,973,973,973,973,0
20250122,185600,79893920718,973,973,973,973,0
20250122,185500,79893920718,973,973,973,973,0
20250122,185400,79893920718,973,973,973,973,0
20250122,185300,79893920718,973,973,973,973,0
20250122,185200,79893920718,973,973,973,973,0
20250122,185100,79893920718,973,973,973,973,0
20250122,185000,79893920718,973,973,973,973,0
20250122,184900,79893920718,973,973,973,973,0
20250122,184800,79893920718,973,973,973,973,0
20250122,184700,79893920718,973,973,973,973,0
20250122,184600,79893920718,973,973,973,973,0
20250122,184500,79893920718,973,973,973,973,0
20250122,184400,79893920718,973,973,973,973,0
20250122,184300,79893920718,973,973,973,973,0
20250122,184200,79893920718,973,973,973,973,0
20250122,184100,79893920718,973,973,973,973,0
20250122,184000,79893920718,973,973,973,973,0
20250122,183900,79893920718,973,973,973,973,0
20250122,183800,79893920718,973,973,973,973,0
20250122,183700,79893920718,973,973,973,973,0
20250122,183600,79893920718,973,973,973,973,674287
20250122,183500,79893920718,973,973,973,973,0
20250122,183400,79893920718,973,973,973,973,0
20250122,183300,79893920718,973,973,973,973,0
20250122,183200,79893920718,973,973,973,973,0
20250122,183100,79893920718,973,973,973,973,0
20250122,183000,79893920718,973,973,973,973,0
20250122,182900,79893920718,973,973,973,973,0
20250122,182800,79893920718,973,973,973,973,0
20250122,182700,79893920718,973,973,973,973,0
20250122,182600,79893920718,973,973,973,973,0
20250122,182500,79893920718,973,973,973,973,0
20250122,182400,79893920718,973,973,973,973,0
20250122,182300,79893920718,973,973,973,973,0
20250122,182200,79893920718,973,973,973,973,0
20250122,182100,79893920718,973,973,973,973,0
20250122,182000,79893920718,973,973,973,973,0
20250122,181900,79893920718,973,973,973,973,0
20250122,181800,79893920718,973,973,973,973,0
20250122,181700,79893920718,973,973,973,973,0
20250122,181600,79893920718,973,973,973,973,0
20250122,181500,79893920718,973,973,973,973,0
20250122,181400,79893920718,973,973,973,973,0
20250122,181300,79893920718,973,973,973,973,0
20250122,181200,79893920718,973,973,973,973,0
20250122,181100,79893920718,973,973,973,973,0
20250122,181000,79893920718,973,973,973,973,0
20250122,180900,79893920718,973,973,973,973,0
20250122,180800,79893920718,973,973,973,973,0
20250122,180700,79893920718,973,973,973,973,0
20250122,180600,79893920718,973,973,973,973,674287
20250122,180500,79893920718,973,973,973,973,0
20250122,180400,79893920718,973,973,973,973,0
20250122,180300,79893920718,973,973,973,973,0
20250122,180200,79893920718,973,973,973,973,0
20250122,180100,79893920718,973,973,973,973,0
20250122,180000,79893920718,973,973,973,973,0
20250122,175900,79893920718,973,973,973,973,0
20250122,175800,79893920718,973,973,973,973,0
20250122,175700,79893920718,973,973,973,973,0
20250122,175600,79893920718,973,973,973,973,0
20250122,175500,79893920718,973,973,973,973,0
20250122,175400,79893920718,973,973,973,973,0
20250122,175300,79893920718,973,973,973,973,0
20250122,175200,79893920718,973,973,973,973,0
20250122,175100,79893920718,973,973,973,973,0
20250122,175000,79893920718,973,973,973,973,0
20250122,174900,79893920718,973,973,973,973,0
20250122,174800,79893920718,973,973,973,973,0
20250122,174700,79893920718,973,973,973,973,0
20250122,174600,79893920718,973,973,973,973,0
20250122,174500,79893920718,973,973,973,973,0
20250122,174400,79893920718,973,973,973,973,0
20250122,174300,79893920718,973,973,973,973,0
20250122,174200,79893920718,973,973,973,973,0
20250122,174100,79893920718,973,973,973,973,0
20250122,174000,79893920718,973,973,973,973,0
20250122,173900,79893920718,973,973,973,973,0
20250122,173800,79893920718,973,973,973,973,0
20250122,173700,79893920718,973,973,973,973,0
20250122,173600,79893920718,973,973,973,973,674287
20250122,173500,79893920718,973,973,973,973,0
20250122,173400,79893920718,973,973,973,973,0
20250122,173300,79893920718,973,973,973,973,0
20250122,173200,79893920718,973,973,973,973,0
20250122,173100,79893920718,973,973,973,973,0
20250122,173000,79893920718,973,973,973,973,0
20250122,172900,79893920718,973,973,973,973,0
20250122,172800,79893920718,973,973,973,973,0
20250122,172700,79893920718,973,973,973,973,0
20250122,172600,79893920718,973,973,973,973,0
20250122,172500,79893920718,973,973,973,973,0
20250122,172400,79893920718,973,973,973,973,0
20250122,172300,79893920718,973,973,973,973,0
20250122,172200,79893920718,973,973,973,973,0
20250122,172100,79893920718,973,973,973,973,0
20250122,172000,79893920718,973,973,973,973,0
20250122,171900,79893920718,973,973,973,973,0
20250122,171800,79893920718,973,973,973,973,0
20250122,171700,79893920718,973,973,973,973,0
20250122,171600,79893920718,973,973,973,973,0
20250122,171500,79893920718,973,973,973,973,0
20250122,171400,79893920718,973,973,973,973,0
20250122,171300,79893920718,973,973,973,973,0
20250122,171200,79893920718,973,973,973,973,0
20250122,171100,79893920718,973,973,973,973,0
20250122,171000,79893920718,973,973,973,973,0
20250122,170900,79893920718,973,973,973,973,0
20250122,170800,79893920718,973,973,973,973,0
20250122,170700,79893920718,973,973,973,973,0
20250122,170600,79893920718,973,973,973,973,674287
20250122,170500,79893920718,973,973,973,973,0
20250122,170400,79893920718,973,973,973,973,0
20250122,170300,79893920718,973,973,973,973,0
20250122,170200,79893920718,973,973,973,973,0
20250122,170100,79893920718,973,973,973,973,0
20250122,170000,79893920718,973,973,973,973,0
20250122,165900,79893920718,973,973,973,973,0
20250122,165800,79893920718,973,973,973,973,0
20250122,165700,79893920718,973,973,973,973,0
20250122,165600,79893920718,973,973,973,973,0
20250122,165500,79893920718,973,973,973,973,0
20250122,165400,79893920718,973,973,973,973,0
20250122,165300,79893920718,973,973,973,973,0
20250122,165200,79893920718,973,973,973,973,0
20250122,165100,79893920718,973,973,973,973,0
20250122,165000,79893920718,973,973,973,973,0
20250122,164900,79893920718,973,973,973,973,0
20250122,164800,79893920718,973,973,973,973,0
20250122,164700,79893920718,973,973,973,973,0
20250122,164600,79893920718,973,973,973,973,0
20250122,164500,79893920718,973,973,973,973,0
20250122,164400,79893920718,973,973,973,973,0
20250122,164300,79893920718,973,973,973,973,0
20250122,164200,79893920718,973,973,973,973,0
20250122,164100,79893920718,973,973,973,973,0
20250122,164000,79893920718,973,973,973,973,0
20250122,163900,79893920718,973,973,973,973,0
20250122,163800,79893920718,973,973,973,973,0
20250122,163700,79893920718,973,973,973,973,0
20250122,163600,79893920718,973,973,973,973,674287
20250122,163500,79893920718,973,973,973,973,0
20250122,163400,79893920718,973,973,973,973,0
20250122,163300,79893920718,973,973,973,973,0
20250122,163200,79893920718,973,973,973,973,0
20250122,163100,79893920718,973,973,973,973,0
20250122,163000,79893920718,973,973,973,973,0
20250122,162900,79893920718,973,973,973,973,0
20250122,162800,79893920718,973,973,973,973,0
20250122,162700,79893920718,973,973,973,973,0
20250122,162600,79893920718,973,973,973,973,0
20250122,162500,79893920718,973,973,973,973,0
20250122,162400,79893920718,973,973,973,973,0
20250122,162300,79893920718,973,973,973,973,0
20250122,162200,79893920718,973,973,973,973,0
20250122,162100,79893920718,973,973,973,973,0
20250122,162000,79893920718,973,973,973,973,0
20250122,161900,79893920718,973,973,973,973,0
20250122,161800,79893920718,973,973,973,973,0
20250122,161700,79893920718,973,973,973,973,0
20250122,161600,79893920718,973,973,973,973,0
20250122,161500,79893920718,973,973,973,973,0
20250122,161400,79893920718,973,973,973,973,0
20250122,161300,79893920718,973,973,973,973,0
20250122,161200,79893920718,973,973,973,973,0
20250122,161100,79893920718,973,973,973,973,0
20250122,161000,79893920718,973,973,973,973,0
20250122,160900,79893920718,973,973,973,973,0
20250122,160800,79893920718,973,973,973,973,0
20250122,160700,79893920718,973,973,973,973,0
20250122,160600,79893920718,973,973,973,973,674287
20250122,160500,79893920718,973,973,973,973,0
20250122,160400,79893920718,973,973,973,973,0
20250122,160300,79893920718,973,973,973,973,0
20250122,160200,79893920718,973,973,973,973,0
20250122,160100,79893920718,973,973,973,973,0
20250122,160000,79893920718,973,973,973,973,0
20250122,155900,79893920718,973,973,973,973,0
20250122,155800,79893920718,973,973,973,973,0
20250122,155700,79893920718,973,973,973,973,0
20250122,155600,79893920718,973,973,973,973,0
20250122,155500,79893920718,973,973,973,973,0
20250122,155400,79893920718,973,973,973,973,0
20250122,155300,79893920718,973,973,973,973,0
20250122,155200,79893920718,973,973,973,973,0
20250122,155100,79893920718,973,973,973,973,0
20250122,155000,79893920718,973,973,973,973,0
20250122,154900,79893920718,973,973,973,973,0
20250122,154800,79893920718,973,973,973,973,0
20250122,154700,79893920718,973,973,973,973,0
20250122,154600,79893920718,973,973,973,973,0
20250122,154500,79893920718,973,973,973,973,0
20250122,154400,79893920718,973,973,973,973,0
20250122,154300,79893920718,973,973,973,973,0
20250122,154200,79893920718,973,973,973,973,0
20250122,154100,79893920718,973,973,973,973,0
20250122,154000,79893920718,973,973,973,973,0
20250122,153900,79893920718,973,973,973,973,0
20250122,153800,79893920718,973,973,973,973,0
20250122,153700,79893920718,973,973,973,973,0
20250122,153600,79893920718,973,973,973,973,674287
20250122,153500,79893920718,973,973,973,973,0
20250122,153400,79893920718,973,973,973,973,0
20250122,153300,79893920718,973,973,973,973,0
20250122,153200,79893920718,973,973,973,973,0
20250122,153100,79893920718,973,973,973,973,0
20250122,153000,79893920718,973,973,973,973,674287
20250122,152900,79237839467,986,986,986,986,0
20250122,152800,79237839467,986,986,986,986,0
20250122,152700,79237839467,986,986,986,986,0
20250122,152600,79237839467,986,986,986,986,0
20250122,152500,79237839467,986,986,986,986,0
20250122,152400,79237839467,986,986,986,986,0
20250122,152300,79237839467,986,986,986,986,0
20250122,152200,79237839467,986,986,986,986,0
20250122,152100,79237839467,986,986,986,986,0
20250122,152000,79237839467,986,986,986,986,0
20250122,151900,79237839467,986,984,987,982,265275
20250122,151800,78976688431,983,983,984,981,124471
20250122,151700,78854451724,983,978,984,977,163334
20250122,151600,78694336504,979,976,979,975,98380
20250122,151500,78598126814,976,976,979,975,141015
20250122,151400,78460441514,976,974,976,973,1302325
20250122,151300,77192954264,975,979,980,974,269376
20250122,151200,76930054861,979,984,985,979,228246
20250122,151100,76706090281,985,987,987,984,52931
20250122,151000,76653925832,987,987,987,985,31233
20250122,150900,76623140660,987,983,987,982,107404
20250122,150800,76517432745,984,982,985,982,38385
20250122,150700,76479675195,984,984,985,980,124622
20250122,150600,76357270232,984,983,985,981,30757
20250122,150500,76327015579,984,985,987,981,101649
20250122,150400,76227025156,985,993,994,983,141607
20250122,150300,76086994106,993,984,994,984,211050
20250122,150200,75878213329,985,981,987,981,94362
20250122,150100,75785371625,981,980,984,980,110775
20250122,150000,75676571744,981,983,984,980,68754
20250122,145900,75609103935,983,983,986,981,110155
20250122,145800,75500709597,982,979,985,979,80548
20250122,145700,75421575035,980,981,984,979,72449
20250122,145600,75350492756,981,985,985,980,81051
20250122,145500,75270847105,984,976,985,975,198365
20250122,145400,75076371802,976,979,979,974,437487
20250122,145300,74649768974,979,979,979,976,128268
20250122,145200,74524409626,976,983,984,975,529502
20250122,145100,74007232816,983,985,986,981,29818
20250122,145000,73977888720,986,981,988,980,84608
20250122,144900,73894649761,981,983,983,979,136585
20250122,144800,73760679902,982,986,988,982,63094
20250122,144700,73698547331,987,988,989,986,21181
20250122,144600,73677643870,988,985,991,985,109761
20250122,144500,73569148088,985,983,987,983,53391
20250122,144400,73516515923,983,983,987,982,85398
20250122,144300,73432538238,983,984,985,983,25966
20250122,144200,73406989925,983,984,986,982,72493
20250122,144100,73335638088,984,982,985,981,54968
20250122,144000,73281600533,982,978,983,978,163367
20250122,143900,73121668855,978,981,984,978,236250
20250122,143800,72890154174,981,990,990,980,382734
20250122,143700,72514174695,989,989,990,988,30677
20250122,143600,72483819346,990,988,991,987,47619
20250122,143500,72436687143,987,986,988,984,21804
20250122,143400,72415191625,986,988,988,984,62047
20250122,143300,72354034517,987,992,992,985,48890
20250122,143200,72305710766,991,995,996,990,83889
20250122,143100,72222310467,995,990,995,989,69154
20250122,143000,72153714815,989,985,991,984,111953
20250122,142900,72043141772,984,984,986,983,75408
20250122,142800,71968875294,984,984,987,982,114768
20250122,142700,71855933638,983,985,986,981,312720
20250122,142600,71548611504,985,988,991,985,127721
20250122,142500,71422543971,988,994,994,988,98606
20250122,142400,71324832099,992,995,995,991,98761
20250122,142300,71226805589,994,993,997,991,88540
20250122,142200,71138810836,994,994,996,992,94527
20250122,142100,71044812858,992,990,993,990,124195
20250122,142000,70921732342,990,985,990,985,72555
20250122,141900,70850085981,985,983,987,983,158225
20250122,141800,70694276517,984,993,994,983,268842
20250122,141700,70428766900,993,991,994,990,104238
20250122,141600,70325388384,991,990,991,987,154342
20250122,141500,70172782737,989,1000,1000,982,1027571
20250122,141400,69154085554,1000,1003,1004,1000,94265
20250122,141300,69059684409,1004,1005,1005,1001,50342
20250122,141200,69009199061,1005,1003,1005,1003,21999
20250122,141100,68987112355,1004,1000,1005,1000,50662
20250122,141000,68936290044,1000,1000,1002,999,51857
20250122,140900,68884428564,1001,1000,1003,1000,35251
20250122,140800,68849132922,999,1000,1001,998,121700
20250122,140700,68727485518,999,1000,1002,997,61193
20250122,140600,68666353093,999,1004,1004,998,144351
20250122,140500,68521999321,1003,999,1004,998,124117
20250122,140400,68397911390,999,1005,1006,999,179614
20250122,140300,68218072322,1004,1008,1009,1000,208021
20250122,140200,68009217043,1008,1014,1014,1004,330060
20250122,140100,67676745744,1013,1013,1015,1013,15254
20250122,140000,67661280215,1014,1015,1020,1013,110943
20250122,135900,67548530276,1016,1015,1016,1013,59092
20250122,135800,67488609535,1015,1014,1015,1013,41709
20250122,135700,67446309983,1014,1013,1015,1013,49422
20250122,135600,67396207940,1013,1011,1013,1011,28583
20250122,135500,67367268991,1012,1013,1014,1011,27021
20250122,135400,67339915118,1013,1009,1013,1009,38563
20250122,135300,67300926308,1009,1007,1010,1006,34822
20250122,135200,67265794905,1010,1016,1017,1004,182024
20250122,135100,67082069865,1016,1014,1016,1012,42881
20250122,135000,67038577189,1014,1014,1015,1012,21981
20250122,134900,67016297071,1012,1011,1014,1009,58191
20250122,134800,66957482302,1010,1013,1018,1009,142234
20250122,134700,66813553152,1013,1017,1017,1010,161978
20250122,134600,66649500872,1016,1020,1021,1015,52903
20250122,134500,66595697830,1021,1018,1021,1014,79048
20250122,134400,66515255471,1018,1012,1021,1011,120726
20250122,134300,66392558139,1012,1016,1018,1011,126793
20250122,134200,66263861186,1016,1022,1023,1015,178985
20250122,134100,66081624024,1023,1014,1027,1012,270605
20250122,134000,65805151256,1014,1010,1018,1010,178085
20250122,133900,65624504106,1009,1006,1009,1006,63486
20250122,133800,65560579028,1006,1008,1008,1006,24106
20250122,133700,65536304986,1007,1004,1010,1004,78542
20250122,133600,65457206953,1004,1009,1010,1004,63012
20250122,133500,65393781903,1009,1005,1010,1004,64015
20250122,133400,65329318485,1004,1010,1012,1004,114488
20250122,133300,65213975232,1010,1011,1014,1010,117728
20250122,133200,65094982103,1011,1020,1023,1007,356153
20250122,133100,64732795435,1020,1022,1026,1016,277194
20250122,133000,64449990764,1022,1009,1034,1009,564229
20250122,132900,63872793164,1010,1005,1010,1004,95004
20250122,132800,63777029084,1005,1006,1007,1004,57085
20250122,132700,63719648324,1007,1002,1008,1001,119267
20250122,132600,63599782642,1002,1002,1003,1001,23598
20250122,132500,63576137323,1002,1001,1003,1001,27935
20250122,132400,63548148324,1001,999,1001,998,25780
20250122,132300,63522386131,999,999,1001,997,107086
20250122,132200,63415427269,1000,1003,1005,999,80078
20250122,132100,63335258694,1003,1000,1003,999,52877
20250122,132000,63282371299,1000,1000,1004,999,65894
20250122,131900,63216420058,1001,1004,1005,1001,43574
20250122,131800,63172728022,1004,1002,1004,1002,23524
20250122,131700,63149125495,1003,1004,1005,1002,23031
20250122,131600,63126010301,1004,1005,1005,1003,46771
20250122,131500,63079046158,1004,1002,1005,1002,29091
20250122,131400,63049863658,1003,999,1003,998,28185
20250122,131300,63021693018,999,1003,1005,997,145190
20250122,131200,62876465118,1003,1003,1005,1002,16959
20250122,131100,62859450867,1003,1003,1007,1002,43908
20250122,131000,62815358335,1002,1003,1004,996,232092
20250122,130900,62583465784,1002,1005,1005,1002,92584
20250122,130800,62490570832,1005,1007,1015,1002,209262
20250122,130700,62279403179,1007,1003,1007,1003,45938
20250122,130600,62233230494,1004,1002,1009,1002,65754
20250122,130500,62167150606,1002,1002,1003,1001,28386
20250122,130400,62138695687,1002,1001,1002,1000,46523
20250122,130300,62092109059,1002,999,1003,999,67387
20250122,130200,62024647327,999,999,1001,998,53500
20250122,130100,61971164327,998,999,1000,997,32624
20250122,130000,61938596245,999,997,999,995,90151
20250122,125900,61848647737,996,999,1000,996,76742
20250122,125800,61772077672,999,996,1000,993,88820
20250122,125700,61683684085,996,1001,1002,993,223396
20250122,125600,61461135877,1002,1001,1002,1000,83892
20250122,125500,61377199998,1001,1000,1004,999,97657
20250122,125400,61279427514,1000,1003,1004,995,151972
20250122,125300,61127564693,1003,1000,1003,997,88249
20250122,125200,61039312007,1000,1003,1006,992,407881
20250122,125100,60632429236,1003,1011,1012,999,276004
20250122,125000,60355461591,1012,1016,1016,1008,85014
20250122,124900,60269522463,1017,1011,1020,1010,178052
20250122,124800,60088564004,1011,1006,1013,1006,69549
20250122,124700,60018322719,1007,1005,1009,1005,35453
20250122,124600,59982622605,1006,1009,1011,1004,139081
20250122,124500,59842586644,1010,1014,1014,1005,167131
20250122,124400,59673892162,1014,1018,1024,1009,296033
20250122,124300,59372599208,1020,1012,1020,1011,221687
20250122,124200,59147409244,1012,1008,1015,1007,191237
20250122,124100,58954017496,1007,1008,1008,1004,75758
20250122,124000,58877785077,1008,1000,1009,999,121351
20250122,123900,58755831131,1000,998,1002,997,47438
20250122,123800,58708395758,997,1002,1003,994,162996
20250122,123700,58545634348,1001,1003,1004,1000,77528
20250122,123600,58467960446,1002,999,1005,999,150384
20250122,123500,58317379532,999,994,999,992,121967
20250122,123400,58195881840,994,998,999,985,370280
20250122,123300,57829074950,998,1004,1008,994,333358
20250122,123200,57496166055,1004,1000,1006,999,117985
20250122,123100,57377931228,1002,1011,1014,991,588902
20250122,123000,56788530909,1012,1016,1017,1003,368758
20250122,122900,56416633434,1017,1027,1028,1008,496727
20250122,122800,55911892305,1027,1023,1030,1022,235640
20250122,122700,55669809228,1024,1029,1030,1020,298044
20250122,122600,55364757318,1029,1040,1041,1021,519066
20250122,122500,54828513197,1040,1022,1040,1021,536281
20250122,122400,54275535308,1021,1021,1030,1018,361160
20250122,122300,53905767016,1022,1035,1037,1014,631581
20250122,122200,53258535756,1032,1006,1035,1006,626732
20250122,122100,52620915444,1006,1000,1007,998,178401
20250122,122000,52442319120,999,1007,1012,999,456536
20250122,121900,51982413383,1007,999,1010,998,286498
20250122,121800,51695291033,999,996,1002,995,199787
20250122,121700,51495884072,995,994,1003,993,410039
20250122,121600,51086477042,994,988,1000,988,335860
20250122,121500,50751975197,988,987,993,984,163307
20250122,121400,50590447942,988,988,989,980,210501
20250122,121300,50383437243,987,987,989,984,134815
20250122,121200,50250518118,986,989,990,983,187188
20250122,121100,50065755510,990,993,993,981,216345
20250122,121000,49852242826,992,992,997,989,244955
20250122,120900,49608932033,992,989,992,986,341829
20250122,120800,49270797950,989,988,1000,986,526093
20250122,120700,48747979723,987,982,988,980,376626
20250122,120600,48377170973,980,976,982,974,154464
20250122,120500,48226460681,975,978,979,974,276794
20250122,120400,47956302185,978,975,981,974,288824
20250122,120300,47673931013,975,976,977,973,431909
20250122,120200,47252992792,975,985,988,973,841581
20250122,120100,46431054748,985,982,992,981,687454
20250122,120000,45752900664,982,975,990,974,616495
20250122,115900,45147056540,975,975,989,973,1805170
20250122,115800,43388015398,976,973,981,973,2288739
20250122,115700,41160011253,973,993,994,973,2135409
20250122,115600,39073385850,994,984,999,982,691712
20250122,115500,38387594085,982,981,985,979,417192
20250122,115400,37978321463,984,983,984,979,750825
20250122,115300,37241735407,984,981,989,979,810087
20250122,115200,36445662252,982,993,1001,981,865269
20250122,115100,35590185826,993,999,1005,992,425484
20250122,115000,35165834138,997,1003,1008,991,453876
20250122,114900,34712857088,1003,993,1022,981,928570
20250122,114800,33790666765,1001,1010,1023,993,806693
20250122,114700,32980306352,1015,1021,1034,1005,738350
20250122,114600,32225711076,1027,1000,1031,986,1018613
20250122,114500,31204813138,1000,1005,1009,985,1152892
20250122,114400,30054132442,1005,1064,1065,1000,1778010
20250122,114300,28246489497,1065,1054,1066,1048,360110
20250122,114200,27866946447,1048,1048,1048,1048,0
20250122,114100,27866946447,1048,1070,1070,1048,479881
20250122,114000,27360567219,1070,1089,1093,1061,308797
20250122,113900,27029040420,1090,1056,1097,1055,348722
20250122,113800,26652411147,1055,1079,1080,1053,588635
20250122,113700,26026390327,1079,1082,1090,1076,281446
20250122,113600,25721746872,1083,1104,1108,1063,503966
20250122,113500,25175023527,1102,1087,1118,1087,879998
20250122,113400,24203825832,1087,1051,1109,1050,719456
20250122,113300,23439200734,1051,1097,1097,1051,909117
20250122,113200,22465115916,1097,1090,1106,1082,302055
20250122,113100,22134736996,1091,1088,1095,1075,377138
20250122,113000,21725326812,1089,1089,1120,1082,537734
20250122,112900,21132728789,1089,1083,1100,1074,515599
20250122,112800,20573198611,1084,1095,1100,1078,554278
20250122,112700,19970591869,1091,1081,1113,1062,749664
20250122,112600,19158001567,1087,1124,1126,1072,984278
20250122,112500,18079284598,1125,1131,1146,1114,458069
20250122,112400,17561039244,1131,1162,1163,1126,570069
20250122,112300,16910674355,1162,1154,1170,1153,185664
20250122,112200,16695239926,1160,1164,1170,1145,431921
20250122,112100,16195171705,1164,1164,1164,1164,0
20250122,112000,16195171705,1164,1166,1171,1163,139122
20250122,111900,16033243162,1164,1180,1187,1164,250586
20250122,111800,15738272886,1177,1180,1188,1177,307091
20250122,111700,15375327714,1176,1185,1190,1175,446490
20250122,111600,14847439422,1185,1211,1212,1184,558374
20250122,111500,14180528910,1210,1227,1227,1205,338824
20250122,111400,13769209653,1227,1231,1237,1225,164960
20250122,111300,13566204291,1232,1230,1232,1228,98834
20250122,111200,13444617172,1229,1228,1231,1227,88485
20250122,111100,13335842332,1228,1228,1232,1224,178994
20250122,111000,13116116436,1229,1236,1240,1222,247921
20250122,110900,12810690986,1238,1251,1251,1233,205915
20250122,110800,12554614631,1249,1255,1255,1249,106718
20250122,110700,12421089516,1254,1250,1255,1248,102503
20250122,110600,12292784820,1250,1251,1253,1249,61287
20250122,110500,12216131882,1251,1259,1259,1244,195928
20250122,110400,11971459311,1259,1268,1268,1256,121952
20250122,110300,11817570798,1268,1271,1271,1268,14535
20250122,110200,11799123194,1271,1270,1273,1268,31084
20250122,110100,11759640859,1270,1265,1270,1265,25401
20250122,110000,11727425408,1265,1265,1269,1264,58014
20250122,105900,11654044117,1263,1267,1270,1262,120601
20250122,105800,11501613693,1266,1276,1277,1266,85477
20250122,105700,11392860134,1276,1270,1277,1270,51189
20250122,105600,11327737045,1270,1271,1271,1265,257999
20250122,105500,11000690004,1271,1277,1278,1271,119596
20250122,105400,10848324618,1277,1282,1282,1274,153924
20250122,105300,10651639736,1283,1284,1286,1282,55556
20250122,105200,10580394882,1284,1284,1286,1283,46431
20250122,105100,10520772644,1284,1281,1284,1280,58173
20250122,105000,10446239249,1281,1287,1288,1279,143278
20250122,104900,10262486627,1287,1293,1293,1284,112555
20250122,104800,10117441765,1292,1298,1298,1292,39183
20250122,104700,10066756809,1298,1297,1299,1294,8088
20250122,104600,10056260101,1298,1294,1300,1292,20246
20250122,104500,10030077557,1296,1297,1299,1293,24760
20250122,104400,9998012803,1297,1297,1298,1296,9148
20250122,104300,9986153062,1297,1298,1298,1295,33437
20250122,104200,9942821115,1298,1301,1302,1298,37988
20250122,104100,9893464133,1302,1301,1303,1300,19898
20250122,104000,9867559559,1302,1306,1306,1300,28180
20250122,103900,9830857714,1306,1295,1306,1295,45623
20250122,103800,9771522021,1295,1295,1300,1294,35264
20250122,103700,9725771816,1296,1291,1296,1291,27449
20250122,103600,9690273438,1290,1299,1299,1289,103397
20250122,103500,9556696531,1300,1302,1302,1297,63630
20250122,103400,9474024618,1303,1298,1303,1298,28773
20250122,103300,9436623379,1298,1298,1302,1297,7948
20250122,103200,9426304705,1299,1304,1304,1297,26748
20250122,103100,9391514516,1303,1300,1303,1299,31960
20250122,103000,9349920422,1300,1300,1304,1299,25137
20250122,102900,9317236915,1299,1300,1301,1298,30078
20250122,102800,9278151680,1300,1304,1304,1298,39542
20250122,102700,9226748501,1304,1299,1306,1299,78421
20250122,102600,9124624885,1299,1292,1299,1292,99166
20250122,102500,8996331093,1289,1289,1289,1289,0
20250122,102400,8996331093,1289,1289,1289,1289,0
20250122,102300,8996331093,1289,1294,1294,1289,92837
20250122,102200,8876516909,1294,1300,1300,1294,112271
20250122,102100,8731043530,1299,1299,1303,1299,49484
20250122,102000,8666694336,1299,1300,1300,1297,48786
20250122,101900,8603346824,1299,1301,1302,1294,159805
20250122,101800,8395819600,1300,1309,1309,1300,238861
20250122,101700,8084588245,1307,1316,1316,1307,189694
20250122,101600,7835995472,1316,1316,1317,1314,6527
20250122,101500,7827407115,1316,1315,1316,1312,43294
20250122,101400,7770544114,1316,1315,1319,1314,5815
20250122,101300,7762888330,1314,1319,1320,1314,23197
20250122,101200,7732335748,1319,1320,1320,1319,4674
20250122,101100,7726170702,1320,1317,1322,1317,33568
20250122,101000,7681854165,1317,1317,1317,1313,10023
20250122,100900,7668675918,1312,1319,1319,1312,53194
20250122,100800,7598735960,1318,1319,1319,1317,16458
20250122,100700,7577043868,1320,1320,1320,1319,4422
20250122,100600,7571207283,1319,1320,1320,1319,9595
20250122,100500,7558544071,1320,1318,1321,1318,22933
20250122,100400,7528278735,1318,1320,1320,1316,22517
20250122,100300,7498589926,1320,1313,1320,1313,10514
20250122,100200,7484744074,1317,1317,1317,1312,34798
20250122,100100,7439021837,1315,1320,1320,1315,15872
20250122,100000,7418106839,1320,1318,1320,1316,20547
20250122,095900,7391040359,1318,1313,1318,1313,10002
20250122,095800,7377889693,1315,1317,1319,1313,11889
20250122,095700,7362248066,1317,1316,1324,1314,22226
20250122,095600,7332912026,1316,1315,1317,1311,16381
20250122,095500,7311404146,1315,1317,1318,1311,48418
20250122,095400,7247843203,1318,1321,1322,1313,52910
20250122,095300,7178181946,1322,1319,1323,1319,11422
20250122,095200,7163086230,1320,1317,1324,1317,11997
20250122,095100,7147271492,1317,1318,1318,1316,19107
20250122,095000,7122113263,1317,1326,1326,1314,37876
20250122,094900,7072237551,1327,1325,1327,1324,19127
20250122,094800,7046886495,1325,1320,1326,1319,23363
20250122,094700,7015972823,1320,1315,1320,1315,29135
20250122,094600,6977579367,1317,1316,1319,1313,33139
20250122,094500,6934004950,1317,1318,1318,1316,30123
20250122,094400,6894321380,1317,1328,1328,1317,40536
20250122,094300,6840757326,1328,1315,1330,1313,118679
20250122,094200,6683641262,1316,1327,1328,1316,68411
20250122,094100,6593112711,1327,1319,1329,1318,63609
20250122,094000,6508975147,1319,1316,1319,1310,137738
20250122,093900,6328004191,1318,1327,1330,1314,169550
20250122,093800,6104466852,1327,1325,1347,1313,253138
20250122,093700,5769121332,1324,1336,1336,1322,163639
20250122,093600,5551665215,1336,1353,1353,1330,219122
20250122,093500,5257828074,1352,1360,1360,1351,57892
20250122,093400,5179274206,1360,1362,1362,1359,34263
20250122,093300,5132659815,1362,1368,1369,1362,90018
20250122,093200,5009823347,1369,1367,1373,1367,22369
20250122,093100,4979214232,1366,1372,1373,1365,72415
20250122,093000,4880067583,1373,1378,1380,1371,26030
20250122,092900,4844294978,1380,1382,1382,1377,18644
20250122,092800,4818576162,1382,1382,1385,1381,14790
20250122,092700,4798144201,1385,1382,1385,1380,17325
20250122,092600,4774218368,1382,1382,1382,1381,2539
20250122,092500,4770709578,1381,1380,1386,1380,37722
20250122,092400,4718558921,1380,1381,1383,1378,14711
20250122,092300,4698251171,1380,1383,1389,1378,47060
20250122,092200,4633095841,1388,1382,1391,1380,22861
20250122,092100,4601433426,1382,1380,1389,1379,46248
20250122,092000,4537447291,1385,1394,1396,1380,78637
20250122,091900,4428610352,1394,1388,1396,1385,46622
20250122,091800,4363841901,1390,1384,1392,1384,10424
20250122,091700,4349365376,1388,1397,1397,1383,53091
20250122,091600,4275533161,1392,1393,1400,1392,54056
20250122,091500,4200082647,1392,1404,1405,1392,51838
20250122,091400,4127608647,1405,1400,1409,1397,67500
20250122,091300,4032883269,1401,1401,1410,1399,114761
20250122,091200,3871715450,1401,1368,1405,1368,132872
20250122,091100,3686883273,1368,1379,1382,1367,84639
20250122,091000,3570632055,1380,1361,1383,1352,137993
20250122,090900,3381772755,1361,1367,1367,1343,149373
20250122,090800,3179704066,1364,1370,1384,1350,236948
20250122,090700,2856946240,1368,1388,1389,1365,170246
20250122,090600,2622704206,1388,1393,1393,1381,89280
20250122,090500,2498683515,1400,1389,1403,1387,200116
20250122,090400,2219718536,1388,1375,1391,1372,71351
20250122,090300,2121102973,1374,1389,1395,1372,168397
20250122,090200,1887457213,1389,1399,1405,1383,270775
20250122,090100,1510419032,1403,1411,1411,1389,324960
20250122,090000,1056069959,1412,1432,1446,1398,650101