KissMeData/119850/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,201800,90658556290,10150,10150,10150,10150,36989
20250121,201700,90658556290,10150,10150,10150,10150,0
20250121,201600,90658556290,10150,10150,10150,10150,0
20250121,201500,90658556290,10150,10150,10150,10150,0
20250121,201400,90658556290,10150,10150,10150,10150,0
20250121,201300,90658556290,10150,10150,10150,10150,0
20250121,201200,90658556290,10150,10150,10150,10150,0
20250121,201100,90658556290,10150,10150,10150,10150,0
20250121,201000,90658556290,10150,10150,10150,10150,0
20250121,200900,90658556290,10150,10150,10150,10150,0
20250121,200800,90658556290,10150,10150,10150,10150,0
20250121,200700,90658556290,10150,10150,10150,10150,0
20250121,200600,90658556290,10150,10150,10150,10150,0
20250121,200500,90658556290,10150,10150,10150,10150,0
20250121,200400,90658556290,10150,10150,10150,10150,0
20250121,200300,90658556290,10150,10150,10150,10150,0
20250121,200200,90658556290,10150,10150,10150,10150,0
20250121,200100,90658556290,10150,10150,10150,10150,0
20250121,200000,90658556290,10150,10150,10150,10150,0
20250121,195900,90658556290,10150,10150,10150,10150,0
20250121,195800,90658556290,10150,10150,10150,10150,0
20250121,195700,90658556290,10150,10150,10150,10150,0
20250121,195600,90658556290,10150,10150,10150,10150,0
20250121,195500,90658556290,10150,10150,10150,10150,0
20250121,195400,90658556290,10150,10150,10150,10150,0
20250121,195300,90658556290,10150,10150,10150,10150,0
20250121,195200,90658556290,10150,10150,10150,10150,0
20250121,195100,90658556290,10150,10150,10150,10150,0
20250121,195000,90658556290,10150,10150,10150,10150,0
20250121,194900,90658556290,10150,10150,10150,10150,0
20250121,194800,90658556290,10150,10150,10150,10150,36989
20250121,194700,90658556290,10150,10150,10150,10150,0
20250121,194600,90658556290,10150,10150,10150,10150,0
20250121,194500,90658556290,10150,10150,10150,10150,0
20250121,194400,90658556290,10150,10150,10150,10150,0
20250121,194300,90658556290,10150,10150,10150,10150,0
20250121,194200,90658556290,10150,10150,10150,10150,0
20250121,194100,90658556290,10150,10150,10150,10150,0
20250121,194000,90658556290,10150,10150,10150,10150,0
20250121,193900,90658556290,10150,10150,10150,10150,0
20250121,193800,90658556290,10150,10150,10150,10150,0
20250121,193700,90658556290,10150,10150,10150,10150,0
20250121,193600,90658556290,10150,10150,10150,10150,0
20250121,193500,90658556290,10150,10150,10150,10150,0
20250121,193400,90658556290,10150,10150,10150,10150,0
20250121,193300,90658556290,10150,10150,10150,10150,0
20250121,193200,90658556290,10150,10150,10150,10150,0
20250121,193100,90658556290,10150,10150,10150,10150,0
20250121,193000,90658556290,10150,10150,10150,10150,0
20250121,192900,90658556290,10150,10150,10150,10150,0
20250121,192800,90658556290,10150,10150,10150,10150,0
20250121,192700,90658556290,10150,10150,10150,10150,0
20250121,192600,90658556290,10150,10150,10150,10150,0
20250121,192500,90658556290,10150,10150,10150,10150,0
20250121,192400,90658556290,10150,10150,10150,10150,0
20250121,192300,90658556290,10150,10150,10150,10150,0
20250121,192200,90658556290,10150,10150,10150,10150,0
20250121,192100,90658556290,10150,10150,10150,10150,0
20250121,192000,90658556290,10150,10150,10150,10150,0
20250121,191900,90658556290,10150,10150,10150,10150,0
20250121,191800,90658556290,10150,10150,10150,10150,36989
20250121,191700,90658556290,10150,10150,10150,10150,0
20250121,191600,90658556290,10150,10150,10150,10150,0
20250121,191500,90658556290,10150,10150,10150,10150,0
20250121,191400,90658556290,10150,10150,10150,10150,0
20250121,191300,90658556290,10150,10150,10150,10150,0
20250121,191200,90658556290,10150,10150,10150,10150,0
20250121,191100,90658556290,10150,10150,10150,10150,0
20250121,191000,90658556290,10150,10150,10150,10150,0
20250121,190900,90658556290,10150,10150,10150,10150,0
20250121,190800,90658556290,10150,10150,10150,10150,0
20250121,190700,90658556290,10150,10150,10150,10150,0
20250121,190600,90658556290,10150,10150,10150,10150,0
20250121,190500,90658556290,10150,10150,10150,10150,0
20250121,190400,90658556290,10150,10150,10150,10150,0
20250121,190300,90658556290,10150,10150,10150,10150,0
20250121,190200,90658556290,10150,10150,10150,10150,0
20250121,190100,90658556290,10150,10150,10150,10150,0
20250121,190000,90658556290,10150,10150,10150,10150,0
20250121,185900,90658556290,10150,10150,10150,10150,0
20250121,185800,90658556290,10150,10150,10150,10150,0
20250121,185700,90658556290,10150,10150,10150,10150,0
20250121,185600,90658556290,10150,10150,10150,10150,0
20250121,185500,90658556290,10150,10150,10150,10150,0
20250121,185400,90658556290,10150,10150,10150,10150,0
20250121,185300,90658556290,10150,10150,10150,10150,0
20250121,185200,90658556290,10150,10150,10150,10150,0
20250121,185100,90658556290,10150,10150,10150,10150,0
20250121,185000,90658556290,10150,10150,10150,10150,0
20250121,184900,90658556290,10150,10150,10150,10150,0
20250121,184800,90658556290,10150,10150,10150,10150,36989
20250121,184700,90658556290,10150,10150,10150,10150,0
20250121,184600,90658556290,10150,10150,10150,10150,0
20250121,184500,90658556290,10150,10150,10150,10150,0
20250121,184400,90658556290,10150,10150,10150,10150,0
20250121,184300,90658556290,10150,10150,10150,10150,0
20250121,184200,90658556290,10150,10150,10150,10150,0
20250121,184100,90658556290,10150,10150,10150,10150,0
20250121,184000,90658556290,10150,10150,10150,10150,0
20250121,183900,90658556290,10150,10150,10150,10150,0
20250121,183800,90658556290,10150,10150,10150,10150,0
20250121,183700,90658556290,10150,10150,10150,10150,0
20250121,183600,90658556290,10150,10150,10150,10150,0
20250121,183500,90658556290,10150,10150,10150,10150,0
20250121,183400,90658556290,10150,10150,10150,10150,0
20250121,183300,90658556290,10150,10150,10150,10150,0
20250121,183200,90658556290,10150,10150,10150,10150,0
20250121,183100,90658556290,10150,10150,10150,10150,0
20250121,183000,90658556290,10150,10150,10150,10150,0
20250121,182900,90658556290,10150,10150,10150,10150,0
20250121,182800,90658556290,10150,10150,10150,10150,0
20250121,182700,90658556290,10150,10150,10150,10150,0
20250121,182600,90658556290,10150,10150,10150,10150,0
20250121,182500,90658556290,10150,10150,10150,10150,0
20250121,182400,90658556290,10150,10150,10150,10150,0
20250121,182300,90658556290,10150,10150,10150,10150,0
20250121,182200,90658556290,10150,10150,10150,10150,0
20250121,182100,90658556290,10150,10150,10150,10150,0
20250121,182000,90658556290,10150,10150,10150,10150,0
20250121,181900,90658556290,10150,10150,10150,10150,0
20250121,181800,90658556290,10150,10150,10150,10150,36989
20250121,181700,90658556290,10150,10150,10150,10150,0
20250121,181600,90658556290,10150,10150,10150,10150,0
20250121,181500,90658556290,10150,10150,10150,10150,0
20250121,181400,90658556290,10150,10150,10150,10150,0
20250121,181300,90658556290,10150,10150,10150,10150,0
20250121,181200,90658556290,10150,10150,10150,10150,0
20250121,181100,90658556290,10150,10150,10150,10150,0
20250121,181000,90658556290,10150,10150,10150,10150,0
20250121,180900,90658556290,10150,10150,10150,10150,0
20250121,180800,90658556290,10150,10150,10150,10150,0
20250121,180700,90658556290,10150,10150,10150,10150,0
20250121,180600,90658556290,10150,10150,10150,10150,0
20250121,180500,90658556290,10150,10150,10150,10150,0
20250121,180400,90658556290,10150,10150,10150,10150,0
20250121,180300,90658556290,10150,10150,10150,10150,0
20250121,180200,90658556290,10150,10150,10150,10150,0
20250121,180100,90658556290,10150,10150,10150,10150,0
20250121,180000,90658556290,10150,10150,10150,10150,0
20250121,175900,90658556290,10150,10150,10150,10150,0
20250121,175800,90658556290,10150,10150,10150,10150,0
20250121,175700,90658556290,10150,10150,10150,10150,0
20250121,175600,90658556290,10150,10150,10150,10150,0
20250121,175500,90658556290,10150,10150,10150,10150,0
20250121,175400,90658556290,10150,10150,10150,10150,0
20250121,175300,90658556290,10150,10150,10150,10150,0
20250121,175200,90658556290,10150,10150,10150,10150,0
20250121,175100,90658556290,10150,10150,10150,10150,0
20250121,175000,90658556290,10150,10150,10150,10150,0
20250121,174900,90658556290,10150,10150,10150,10150,0
20250121,174800,90658556290,10150,10150,10150,10150,36989
20250121,174700,90658556290,10150,10150,10150,10150,0
20250121,174600,90658556290,10150,10150,10150,10150,0
20250121,174500,90658556290,10150,10150,10150,10150,0
20250121,174400,90658556290,10150,10150,10150,10150,0
20250121,174300,90658556290,10150,10150,10150,10150,0
20250121,174200,90658556290,10150,10150,10150,10150,0
20250121,174100,90658556290,10150,10150,10150,10150,0
20250121,174000,90658556290,10150,10150,10150,10150,0
20250121,173900,90658556290,10150,10150,10150,10150,0
20250121,173800,90658556290,10150,10150,10150,10150,0
20250121,173700,90658556290,10150,10150,10150,10150,0
20250121,173600,90658556290,10150,10150,10150,10150,0
20250121,173500,90658556290,10150,10150,10150,10150,0
20250121,173400,90658556290,10150,10150,10150,10150,0
20250121,173300,90658556290,10150,10150,10150,10150,0
20250121,173200,90658556290,10150,10150,10150,10150,0
20250121,173100,90658556290,10150,10150,10150,10150,0
20250121,173000,90658556290,10150,10150,10150,10150,0
20250121,172900,90658556290,10150,10150,10150,10150,0
20250121,172800,90658556290,10150,10150,10150,10150,0
20250121,172700,90658556290,10150,10150,10150,10150,0
20250121,172600,90658556290,10150,10150,10150,10150,0
20250121,172500,90658556290,10150,10150,10150,10150,0
20250121,172400,90658556290,10150,10150,10150,10150,0
20250121,172300,90658556290,10150,10150,10150,10150,0
20250121,172200,90658556290,10150,10150,10150,10150,0
20250121,172100,90658556290,10150,10150,10150,10150,0
20250121,172000,90658556290,10150,10150,10150,10150,0
20250121,171900,90658556290,10150,10150,10150,10150,0
20250121,171800,90658556290,10150,10150,10150,10150,36989
20250121,171700,90658556290,10150,10150,10150,10150,0
20250121,171600,90658556290,10150,10150,10150,10150,0
20250121,171500,90658556290,10150,10150,10150,10150,0
20250121,171400,90658556290,10150,10150,10150,10150,0
20250121,171300,90658556290,10150,10150,10150,10150,0
20250121,171200,90658556290,10150,10150,10150,10150,0
20250121,171100,90658556290,10150,10150,10150,10150,0
20250121,171000,90658556290,10150,10150,10150,10150,0
20250121,170900,90658556290,10150,10150,10150,10150,0
20250121,170800,90658556290,10150,10150,10150,10150,0
20250121,170700,90658556290,10150,10150,10150,10150,0
20250121,170600,90658556290,10150,10150,10150,10150,0
20250121,170500,90658556290,10150,10150,10150,10150,0
20250121,170400,90658556290,10150,10150,10150,10150,0
20250121,170300,90658556290,10150,10150,10150,10150,0
20250121,170200,90658556290,10150,10150,10150,10150,0
20250121,170100,90658556290,10150,10150,10150,10150,0
20250121,170000,90658556290,10150,10150,10150,10150,0
20250121,165900,90658556290,10150,10150,10150,10150,0
20250121,165800,90658556290,10150,10150,10150,10150,0
20250121,165700,90658556290,10150,10150,10150,10150,0
20250121,165600,90658556290,10150,10150,10150,10150,0
20250121,165500,90658556290,10150,10150,10150,10150,0
20250121,165400,90658556290,10150,10150,10150,10150,0
20250121,165300,90658556290,10150,10150,10150,10150,0
20250121,165200,90658556290,10150,10150,10150,10150,0
20250121,165100,90658556290,10150,10150,10150,10150,0
20250121,165000,90658556290,10150,10150,10150,10150,0
20250121,164900,90658556290,10150,10150,10150,10150,0
20250121,164800,90658556290,10150,10150,10150,10150,36989
20250121,164700,90658556290,10150,10150,10150,10150,0
20250121,164600,90658556290,10150,10150,10150,10150,0
20250121,164500,90658556290,10150,10150,10150,10150,0
20250121,164400,90658556290,10150,10150,10150,10150,0
20250121,164300,90658556290,10150,10150,10150,10150,0
20250121,164200,90658556290,10150,10150,10150,10150,0
20250121,164100,90658556290,10150,10150,10150,10150,0
20250121,164000,90658556290,10150,10150,10150,10150,0
20250121,163900,90658556290,10150,10150,10150,10150,0
20250121,163800,90658556290,10150,10150,10150,10150,0
20250121,163700,90658556290,10150,10150,10150,10150,0
20250121,163600,90658556290,10150,10150,10150,10150,0
20250121,163500,90658556290,10150,10150,10150,10150,0
20250121,163400,90658556290,10150,10150,10150,10150,0
20250121,163300,90658556290,10150,10150,10150,10150,0
20250121,163200,90658556290,10150,10150,10150,10150,0
20250121,163100,90658556290,10150,10150,10150,10150,0
20250121,163000,90658556290,10150,10150,10150,10150,0
20250121,162900,90658556290,10150,10150,10150,10150,0
20250121,162800,90658556290,10150,10150,10150,10150,0
20250121,162700,90658556290,10150,10150,10150,10150,0
20250121,162600,90658556290,10150,10150,10150,10150,0
20250121,162500,90658556290,10150,10150,10150,10150,0
20250121,162400,90658556290,10150,10150,10150,10150,0
20250121,162300,90658556290,10150,10150,10150,10150,0
20250121,162200,90658556290,10150,10150,10150,10150,0
20250121,162100,90658556290,10150,10150,10150,10150,0
20250121,162000,90658556290,10150,10150,10150,10150,0
20250121,161900,90658556290,10150,10150,10150,10150,0
20250121,161800,90658556290,10150,10150,10150,10150,36989
20250121,161700,90658556290,10150,10150,10150,10150,0
20250121,161600,90658556290,10150,10150,10150,10150,0
20250121,161500,90658556290,10150,10150,10150,10150,0
20250121,161400,90658556290,10150,10150,10150,10150,0
20250121,161300,90658556290,10150,10150,10150,10150,0
20250121,161200,90658556290,10150,10150,10150,10150,0
20250121,161100,90658556290,10150,10150,10150,10150,0
20250121,161000,90658556290,10150,10150,10150,10150,0
20250121,160900,90658556290,10150,10150,10150,10150,0
20250121,160800,90658556290,10150,10150,10150,10150,0
20250121,160700,90658556290,10150,10150,10150,10150,0
20250121,160600,90658556290,10150,10150,10150,10150,0
20250121,160500,90658556290,10150,10150,10150,10150,0
20250121,160400,90658556290,10150,10150,10150,10150,0
20250121,160300,90658556290,10150,10150,10150,10150,0
20250121,160200,90658556290,10150,10150,10150,10150,0
20250121,160100,90658556290,10150,10150,10150,10150,0
20250121,160000,90658556290,10150,10150,10150,10150,0
20250121,155900,90658556290,10150,10150,10150,10150,0
20250121,155800,90658556290,10150,10150,10150,10150,0
20250121,155700,90658556290,10150,10150,10150,10150,0
20250121,155600,90658556290,10150,10150,10150,10150,0
20250121,155500,90658556290,10150,10150,10150,10150,0
20250121,155400,90658556290,10150,10150,10150,10150,0
20250121,155300,90658556290,10150,10150,10150,10150,0
20250121,155200,90658556290,10150,10150,10150,10150,0
20250121,155100,90658556290,10150,10150,10150,10150,0
20250121,155000,90658556290,10150,10150,10150,10150,0
20250121,154900,90658556290,10150,10150,10150,10150,0
20250121,154800,90658556290,10150,10150,10150,10150,36989
20250121,154700,90658556290,10150,10150,10150,10150,0
20250121,154600,90658556290,10150,10150,10150,10150,0
20250121,154500,90658556290,10150,10150,10150,10150,0
20250121,154400,90658556290,10150,10150,10150,10150,0
20250121,154300,90658556290,10150,10150,10150,10150,0
20250121,154200,90658556290,10150,10150,10150,10150,0
20250121,154100,90658556290,10150,10150,10150,10150,0
20250121,154000,90658556290,10150,10150,10150,10150,0
20250121,153900,90658556290,10150,10150,10150,10150,0
20250121,153800,90658556290,10150,10150,10150,10150,0
20250121,153700,90658556290,10150,10150,10150,10150,0
20250121,153600,90658556290,10150,10150,10150,10150,0
20250121,153500,90658556290,10150,10150,10150,10150,0
20250121,153400,90658556290,10150,10150,10150,10150,0
20250121,153300,90658556290,10150,10150,10150,10150,0
20250121,153200,90658556290,10150,10150,10150,10150,0
20250121,153100,90658556290,10150,10150,10150,10150,0
20250121,153000,90658556290,10150,10150,10150,10150,36989
20250121,152900,90283117940,10190,10190,10190,10190,0
20250121,152800,90283117940,10190,10190,10190,10190,0
20250121,152700,90283117940,10190,10190,10190,10190,0
20250121,152600,90283117940,10190,10190,10190,10190,0
20250121,152500,90283117940,10190,10190,10190,10190,0
20250121,152400,90283117940,10190,10190,10190,10190,0
20250121,152300,90283117940,10190,10190,10190,10190,0
20250121,152200,90283117940,10190,10190,10190,10190,0
20250121,152100,90283117940,10190,10190,10190,10190,0
20250121,152000,90283117940,10190,10190,10190,10190,0
20250121,151900,90283117940,10190,10150,10190,10120,25920
20250121,151800,90019954790,10150,10110,10170,10110,15818
20250121,151700,89859464870,10110,10130,10140,10110,8931
20250121,151600,89769048510,10140,10080,10150,10080,14518
20250121,151500,89622259660,10090,10070,10090,10070,3199
20250121,151400,89589999340,10070,10050,10090,10050,9661
20250121,151300,89492806810,10060,10090,10100,10040,5313
20250121,151200,89439338070,10090,10070,10100,10070,5842
20250121,151100,89380415980,10080,10070,10080,10060,2340
20250121,151000,89356847150,10080,10060,10080,10050,4310
20250121,150900,89313501310,10060,10090,10090,10060,6266
20250121,150800,89250339240,10080,10070,10090,10060,6955
20250121,150700,89180284300,10070,10050,10080,10040,7761
20250121,150600,89102220990,10050,10020,10100,10020,13914
20250121,150500,88962056510,10020,10010,10030,10010,2109
20250121,150400,88940940170,10010,10000,10030,10000,5486
20250121,150300,88886011340,10010,9980,10010,9980,8347
20250121,150200,88802568310,9980,9940,9980,9940,4080
20250121,150100,88761930840,9930,9940,9950,9910,2353
20250121,150000,88738553470,9940,9910,9950,9900,12218
20250121,145900,88617386400,9910,9910,9910,9910,202
20250121,145800,88615384580,9920,9900,9920,9900,4488
20250121,145700,88570909910,9900,9910,9910,9870,2270
20250121,145600,88548425640,9910,9890,9910,9870,4588
20250121,145500,88503057860,9890,9910,9910,9880,6640
20250121,145400,88437325700,9910,9910,9920,9900,3485
20250121,145300,88402789820,9900,9870,9910,9870,9966
20250121,145200,88304180570,9870,9850,9880,9850,5483
20250121,145100,88250089250,9860,9850,9870,9830,5649
20250121,145000,88194421010,9850,9840,9870,9840,3277
20250121,144900,88162125840,9840,9820,9860,9800,13909
20250121,144800,88025583970,9820,9820,9820,9810,897
20250121,144700,88016775660,9820,9820,9830,9820,2936
20250121,144600,87987943000,9810,9810,9820,9800,1709
20250121,144500,87971172140,9800,9800,9810,9780,3164
20250121,144400,87940179000,9800,9790,9800,9770,3677
20250121,144300,87904184320,9790,9760,9790,9750,1168
20250121,144200,87892785650,9750,9720,9750,9720,1249
20250121,144100,87880637670,9710,9700,9740,9690,5522
20250121,144000,87827071270,9700,9710,9710,9700,1193
20250121,143900,87815495210,9700,9720,9720,9700,1032
20250121,143800,87805482730,9700,9720,9720,9700,2134
20250121,143700,87784757380,9710,9710,9710,9710,2911
20250121,143600,87756491570,9720,9730,9730,9710,2091
20250121,143500,87736170250,9720,9730,9730,9720,1277
20250121,143400,87723753410,9730,9740,9740,9730,2171
20250121,143300,87702615400,9740,9750,9760,9740,2605
20250121,143200,87677214000,9760,9780,9780,9760,5052
20250121,143100,87627895880,9770,9780,9780,9760,3557
20250121,143000,87593157840,9760,9750,9780,9750,2738
20250121,142900,87566412260,9740,9760,9770,9740,1923
20250121,142800,87547652220,9750,9750,9770,9750,556
20250121,142700,87542229540,9750,9750,9760,9740,3003
20250121,142600,87512960280,9750,9720,9750,9720,2255
20250121,142500,87491016970,9720,9720,9730,9720,2284
20250121,142400,87468806430,9710,9710,9740,9700,2764
20250121,142300,87441963410,9700,9740,9750,9700,18643
20250121,142200,87260796580,9740,9810,9810,9740,12332
20250121,142100,87140328570,9810,9800,9810,9800,1307
20250121,142000,87127519750,9810,9820,9820,9790,6015
20250121,141900,87068613500,9820,9800,9820,9800,655
20250121,141800,87062189380,9800,9820,9820,9790,5110
20250121,141700,87012121820,9820,9820,9820,9800,4002
20250121,141600,86972861570,9820,9820,9850,9810,1539
20250121,141500,86957742180,9820,9810,9820,9810,1864
20250121,141400,86939452160,9800,9820,9850,9800,2703
20250121,141300,86912938070,9830,9820,9830,9810,998
20250121,141200,86903144140,9820,9820,9820,9810,901
20250121,141100,86894298570,9820,9840,9840,9810,3742
20250121,141000,86857546810,9830,9830,9840,9830,1365
20250121,140900,86844127200,9830,9870,9870,9830,1028
20250121,140800,86834018020,9880,9850,9890,9830,2764
20250121,140700,86806756450,9860,9860,9880,9850,4412
20250121,140600,86763251350,9870,9850,9870,9850,1148
20250121,140500,86751931740,9850,9870,9870,9810,13276
20250121,140400,86621430390,9870,9880,9880,9860,1273
20250121,140300,86608865430,9880,9920,9920,9880,1178
20250121,140200,86597217580,9920,9890,9920,9870,2858
20250121,140100,86568937320,9890,9860,9900,9860,1333
20250121,140000,86555768860,9860,9850,9870,9850,1351
20250121,135900,86542446270,9850,9820,9850,9800,3919
20250121,135800,86503952680,9820,9830,9830,9790,1136
20250121,135700,86492801590,9830,9830,9850,9780,20484
20250121,135600,86291945880,9850,9830,9850,9820,1030
20250121,135500,86281822990,9850,9830,9850,9820,1209
20250121,135400,86269935740,9820,9860,9860,9820,7040
20250121,135300,86200763050,9850,9850,9850,9840,653
20250121,135200,86194332570,9840,9860,9870,9840,1114
20250121,135100,86183362230,9860,9840,9860,9830,830
20250121,135000,86175184150,9860,9820,9860,9820,2076
20250121,134900,86154788660,9830,9860,9870,9810,13753
20250121,134800,86019686060,9870,9870,9870,9840,2584
20250121,134700,85994237800,9860,9880,9890,9840,8462
20250121,134600,85910749730,9880,9890,9890,9880,2076
20250121,134500,85890238330,9890,9900,9900,9850,385
20250121,134400,85886428780,9890,9850,9900,9850,1512
20250121,134300,85871509910,9830,9900,9900,9830,4929
20250121,134200,85822972540,9900,9910,9910,9850,3732
20250121,134100,85786111300,9910,9930,9930,9880,2165
20250121,134000,85764638150,9910,9870,9940,9860,3019
20250121,133900,85734736710,9870,9920,9920,9870,2601
20250121,133800,85708994720,9890,9910,9930,9890,3085
20250121,133700,85678429650,9910,9890,9910,9890,818
20250121,133600,85670330930,9880,9890,9890,9860,1097
20250121,133500,85659512290,9860,9860,9870,9830,3146
20250121,133400,85628510950,9850,9880,9880,9830,5696
20250121,133300,85572393150,9880,9930,9930,9870,4067
20250121,133200,85532171340,9930,9880,9940,9880,1715
20250121,133100,85515160940,9880,9870,9890,9850,1286
20250121,133000,85502466970,9890,9890,9930,9840,13305
20250121,132900,85371072450,9890,9980,9980,9890,8318
20250121,132800,85288506260,9980,9950,10000,9940,1559
20250121,132700,85272980480,9950,9970,9980,9920,4565
20250121,132600,85227582730,9980,10000,10020,9970,10625
20250121,132500,85121297310,10000,9960,10030,9960,4619
20250121,132400,85075149410,9960,10020,10020,9930,20912
20250121,132300,84866388260,10020,10020,10050,10010,8437
20250121,132200,84781851390,10030,10030,10060,10000,10537
20250121,132100,84676141440,10040,10120,10140,10040,35025
20250121,132000,84322407510,10110,10060,10120,10060,19753
20250121,131900,84122988250,10060,10090,10150,10040,34358
20250121,131800,83776310330,10070,9990,10080,9970,27417
20250121,131700,83501426590,9990,9960,9990,9950,6572
20250121,131600,83435898720,9960,9930,9970,9920,14234
20250121,131500,83294260580,9930,9880,9950,9880,19260
20250121,131400,83103329500,9880,9880,9890,9860,4010
20250121,131300,83063730150,9870,9870,9890,9860,11633
20250121,131200,82948871070,9870,9830,9870,9820,15859
20250121,131100,82792620900,9830,9760,9830,9760,8337
20250121,131000,82710877630,9760,9800,9800,9750,12954
20250121,130900,82584174600,9800,9810,9820,9790,8298
20250121,130800,82502810630,9810,9780,9820,9770,4268
20250121,130700,82461050750,9780,9800,9800,9780,3248
20250121,130600,82429264540,9800,9810,9810,9780,3636
20250121,130500,82393641790,9800,9780,9820,9770,16082
20250121,130400,82236052580,9760,9770,9780,9740,8077
20250121,130300,82157231030,9770,9780,9780,9760,5316
20250121,130200,82105280470,9770,9740,9780,9740,10077
20250121,130100,82006890360,9740,9740,9740,9710,4816
20250121,130000,81960050190,9740,9720,9750,9720,3951
20250121,125900,81921586150,9730,9710,9730,9710,3100
20250121,125800,81891443190,9720,9710,9740,9710,6193
20250121,125700,81831244710,9710,9700,9740,9690,6516
20250121,125600,81767943300,9700,9700,9710,9690,4761
20250121,125500,81721742380,9710,9690,9740,9690,5139
20250121,125400,81671807570,9690,9660,9690,9660,3600
20250121,125300,81637017080,9660,9690,9700,9660,8772
20250121,125200,81552115020,9690,9690,9700,9680,3323
20250121,125100,81519913540,9690,9710,9710,9670,10013
20250121,125000,81422801920,9720,9680,9720,9680,4502
20250121,124900,81379119350,9680,9690,9700,9670,6253
20250121,124800,81318567100,9690,9680,9700,9670,1022
20250121,124700,81308665490,9680,9670,9700,9670,3517
20250121,124600,81274600950,9670,9650,9670,9650,1596
20250121,124500,81259174130,9650,9680,9680,9650,3034
20250121,124400,81229853110,9680,9680,9690,9660,2079
20250121,124300,81209736270,9680,9630,9680,9630,464
20250121,124200,81205256010,9630,9690,9690,9630,10079
20250121,124100,81107996160,9680,9660,9700,9650,9376
20250121,124000,81017227650,9660,9640,9660,9640,872
20250121,123900,81008814380,9640,9630,9650,9630,2263
20250121,123800,80987002810,9640,9620,9650,9620,7004
20250121,123700,80919532120,9620,9630,9640,9620,4941
20250121,123600,80871991430,9630,9610,9650,9610,5210
20250121,123500,80821845950,9610,9620,9650,9590,16265
20250121,123400,80665494530,9610,9580,9640,9580,15850
20250121,123300,80513279880,9580,9580,9590,9570,4911
20250121,123200,80466239030,9590,9570,9590,9550,11643
20250121,123100,80354827650,9570,9570,9610,9560,19179
20250121,123000,80171190020,9570,9620,9650,9570,23202
20250121,122900,79948138280,9630,9620,9680,9590,37897
20250121,122800,79583533380,9630,9700,9710,9620,43392
20250121,122700,79164048790,9700,9770,9770,9700,12395
20250121,122600,79043390570,9760,9740,9790,9700,22156
20250121,122500,78827944530,9740,9820,9820,9740,14482
20250121,122400,78686484840,9820,9800,9820,9800,4355
20250121,122300,78643783090,9790,9830,9830,9770,21074
20250121,122200,78437283080,9780,9780,9780,9780,0
20250121,122100,78437283080,9780,9780,9780,9780,0
20250121,122000,78437283080,9780,9810,9810,9780,18932
20250121,121900,78252034290,9800,9830,9830,9790,37069
20250121,121800,77888488500,9830,9830,9870,9820,8570
20250121,121700,77804182830,9840,9890,9900,9820,21151
20250121,121600,77595859410,9900,9890,9900,9880,6484
20250121,121500,77531711260,9890,9900,9910,9870,6057
20250121,121400,77471827710,9880,9820,9970,9810,19548
20250121,121300,77278786290,9840,9940,9960,9820,43737
20250121,121200,76847202610,9940,9940,9960,9910,10075
20250121,121100,76747183830,9940,9920,9970,9920,10440
20250121,121000,76643461540,9930,9960,9970,9920,17112
20250121,120900,76473408450,9960,10000,10000,9930,24129
20250121,120800,76233256840,10000,9990,10010,9960,19123
20250121,120700,76042197320,10000,10020,10070,9960,65267
20250121,120600,75389376650,10020,10110,10120,10010,43635
20250121,120500,74950780200,10100,10150,10170,10100,11394
20250121,120400,74835341200,10150,10160,10200,10150,7916
20250121,120300,74754808850,10140,10130,10160,10120,7313
20250121,120200,74680666700,10130,10160,10170,10130,3034
20250121,120100,74649886020,10170,10130,10170,10130,5734
20250121,120000,74591670250,10120,10190,10190,10120,10151
20250121,115900,74488691660,10190,10190,10230,10160,7005
20250121,115800,74417280490,10200,10240,10240,10180,11179
20250121,115700,74303104960,10240,10180,10260,10140,12233
20250121,115600,74178473470,10180,10150,10190,10130,4248
20250121,115500,74135312120,10140,10150,10150,10110,9411
20250121,115400,74040023880,10150,10140,10170,10100,14905
20250121,115300,73888921710,10110,10210,10220,10100,31552
20250121,115200,73567976570,10250,10290,10290,10210,15226
20250121,115100,73411992980,10290,10280,10300,10280,3311
20250121,115000,73377940720,10290,10240,10290,10220,9815
20250121,114900,73277287190,10250,10230,10280,10230,8204
20250121,114800,73193137190,10230,10250,10270,10210,15754
20250121,114700,73031908370,10250,10280,10310,10250,9810
20250121,114600,72931103210,10280,10290,10300,10220,17981
20250121,114500,72746375930,10310,10350,10360,10180,67407
20250121,114400,72055256750,10360,10350,10380,10340,17728
20250121,114300,71871768980,10350,10380,10400,10350,9145
20250121,114200,71776964150,10400,10360,10450,10350,6126
20250121,114100,71713367180,10350,10410,10420,10350,20142
20250121,114000,71504267860,10410,10410,10440,10400,4896
20250121,113900,71453302440,10400,10440,10440,10400,10556
20250121,113800,71343475890,10420,10470,10470,10420,3718
20250121,113700,71304666150,10470,10420,10470,10420,1567
20250121,113600,71288316970,10420,10420,10510,10400,12087
20250121,113500,71162373170,10430,10420,10470,10420,6637
20250121,113400,71093140580,10420,10480,10480,10410,22690
20250121,113300,70856271350,10480,10500,10510,10470,4290
20250121,113200,70811277770,10500,10480,10520,10460,11425
20250121,113100,70691396810,10480,10500,10520,10460,6371
20250121,113000,70624577130,10500,10450,10520,10450,16243
20250121,112900,70454599020,10450,10470,10490,10440,6038
20250121,112800,70391458920,10460,10490,10500,10440,22813
20250121,112700,70152668980,10500,10540,10580,10470,18360
20250121,112600,69959603810,10550,10500,10560,10490,10361
20250121,112500,69850636540,10520,10590,10600,10490,26596
20250121,112400,69569906550,10590,10440,10600,10430,36320
20250121,112300,69187270190,10440,10430,10520,10420,17342
20250121,112200,69005628490,10430,10380,10510,10380,37666
20250121,112100,68612904970,10390,10390,10410,10360,21967
20250121,112000,68384788200,10390,10430,10430,10350,43006
20250121,111900,67937885220,10430,10410,10460,10380,55419
20250121,111800,67361039500,10420,10480,10480,10300,145445
20250121,111700,65852737660,10460,10860,10920,10430,263325
20250121,111600,63063741750,10880,11090,11100,10820,101119
20250121,111500,61954882600,11100,10890,11120,10880,96418
20250121,111400,60894062190,10890,10890,10920,10870,10307
20250121,111300,60781716080,10900,10920,10920,10840,12421
20250121,111200,60646550190,10900,10880,10930,10860,13796
20250121,111100,60496225120,10880,10840,10940,10820,26520
20250121,111000,60207286050,10820,10900,10900,10810,15767
20250121,110900,60036650390,10900,10870,10900,10810,19460
20250121,110800,59825784780,10870,10870,10900,10820,13987
20250121,110700,59673996410,10870,10810,10920,10770,27540
20250121,110600,59375779540,10810,10930,10950,10790,43240
20250121,110500,58907134970,10950,10920,11000,10900,20302
20250121,110400,58684845400,10930,10940,10960,10880,14841
20250121,110300,58522701930,10940,10830,10950,10830,13700
20250121,110200,58373468470,10830,10850,10890,10830,12330
20250121,110100,58239643990,10850,10910,11030,10830,65973
20250121,110000,57517459210,10880,10890,10930,10810,37863
20250121,105900,57106672870,10910,10900,10920,10830,21292
20250121,105800,56875386870,10900,10910,10930,10850,25299
20250121,105700,56600081150,10910,10880,10980,10840,41406
20250121,105600,56148844990,10890,10900,10900,10760,74840
20250121,105500,55338659800,10900,11030,11040,10860,45304
20250121,105400,54843266590,11040,11000,11040,10910,39613
20250121,105300,54408246600,11000,10980,11040,10950,49414
20250121,105200,53864783070,10990,10880,11030,10850,59198
20250121,105100,53218048910,10870,10980,11000,10870,69956
20250121,105000,52454300050,10980,11050,11070,10930,65783
20250121,104900,51731527630,11060,10940,11190,10920,172786
20250121,104800,49828230360,10930,11060,11060,10850,180383
20250121,104700,47852454160,11060,11280,11340,10950,245686
20250121,104600,45114177730,11290,11400,11470,11280,141276
20250121,104500,43502528340,11400,11280,11440,11270,125914
20250121,104400,42069896360,11280,11310,11390,11250,106163
20250121,104300,40867612800,11310,11290,11390,11240,95825
20250121,104200,39784307630,11290,11300,11450,11240,151816
20250121,104100,38062405810,11300,11160,11500,11140,335271
20250121,104000,34257644800,11190,11130,11250,11040,110800
20250121,103900,33024669010,11130,11190,11190,11080,67116
20250121,103800,32277214880,11180,11080,11270,11050,104412
20250121,103700,31109255890,11060,11230,11330,11060,269547
20250121,103600,28081438380,11230,10920,11280,10890,327099
20250121,103500,24435267140,10930,10850,10950,10810,74923
20250121,103400,23619488390,10850,10880,10930,10810,61775
20250121,103300,22948199270,10880,10990,11010,10810,94300
20250121,103200,21920782120,10990,10810,11180,10710,354773
20250121,103100,18049740620,10820,10550,10940,10540,276883
20250121,103000,15058190930,10560,10360,10600,10330,117190
20250121,102900,13829179380,10330,10620,10660,10300,172946
20250121,102800,12027417520,10650,10860,10870,10580,214777
20250121,102700,9727191030,10860,10860,10900,10740,191063
20250121,102600,7656798600,10740,10740,10740,10740,0
20250121,102500,7656798600,10740,10560,10740,10550,155516
20250121,102400,6000027250,10580,10060,10580,10050,290440
20250121,102300,3002089810,10050,10030,10050,10030,6766
20250121,102200,2934135210,10040,10030,10050,10000,9869
20250121,102100,2835175640,10020,9970,10020,9960,4296
20250121,102000,2792225670,9970,9950,9970,9920,2767
20250121,101900,2764725250,9950,9960,9960,9950,895
20250121,101800,2755813750,9960,9980,9980,9960,588
20250121,101700,2749951470,9970,9970,9970,9960,752
20250121,101600,2742454410,9970,9950,9970,9950,658
20250121,101500,2735899020,9950,9910,9950,9910,1102
20250121,101400,2724958930,9910,9910,9930,9900,1260
20250121,101300,2712470390,9920,9950,9950,9870,5699
20250121,101200,2656048160,9970,9960,9990,9950,698
20250121,101100,2649084470,9950,9970,9970,9920,5227
20250121,101000,2597105650,9990,10010,10020,9960,4796
20250121,100900,2549178810,10010,10040,10070,10000,7299
20250121,100800,2475883440,10040,10000,10070,9990,11654
20250121,100700,2359006520,10000,10000,10020,9970,8247
20250121,100600,2276566170,10000,10000,10030,9960,15142
20250121,100500,2125237950,10000,9870,10000,9870,26249
20250121,100400,1863826780,9880,9840,9880,9800,5097
20250121,100300,1813597970,9840,9740,9840,9740,1840
20250121,100200,1795533970,9700,9720,9770,9690,8643
20250121,100100,1711651710,9730,9730,9760,9730,4281
20250121,100000,1669956050,9740,9770,9770,9740,4863
20250121,095900,1622534000,9760,9800,9800,9760,2580
20250121,095800,1597312570,9770,9790,9810,9760,3302
20250121,095700,1564993070,9790,9860,9870,9790,7055
20250121,095600,1495658920,9860,9900,9900,9850,699
20250121,095500,1488760690,9880,9840,9890,9840,2269
20250121,095400,1466390090,9840,9920,9940,9830,3747
20250121,095300,1429326020,9930,9900,9960,9900,8528
20250121,095200,1344659900,9910,9850,9910,9850,3074
20250121,095100,1314298910,9860,9860,9860,9830,1469
20250121,095000,1299822040,9860,9830,9870,9820,5668
20250121,094900,1244035210,9830,9870,9880,9830,1711
20250121,094800,1227176820,9870,9880,9900,9860,3224
20250121,094700,1195333690,9880,9900,9940,9840,7009
20250121,094600,1125967540,9900,9790,9970,9770,20194
20250121,094500,926270130,9790,9700,9820,9700,10086
20250121,094400,827724230,9640,9700,9710,9630,1237
20250121,094300,815774250,9700,9670,9700,9650,1230
20250121,094200,803896980,9680,9670,9680,9670,215
20250121,094100,801817910,9700,9690,9700,9690,151
20250121,094000,800353270,9660,9670,9670,9660,1016
20250121,093900,790532420,9680,9680,9680,9680,873
20250121,093800,782081780,9690,9690,9690,9690,173
20250121,093700,780405410,9710,9700,9720,9690,1045
20250121,093600,770273330,9690,9730,9730,9690,582
20250121,093500,764610660,9730,9690,9740,9690,72
20250121,093400,763912200,9700,9680,9740,9680,1669
20250121,093300,747713450,9710,9670,9710,9670,2119
20250121,093200,727160510,9670,9690,9700,9670,1619
20250121,093100,711474240,9690,9640,9690,9640,1027
20250121,093000,701534190,9680,9650,9680,9650,1201
20250121,092900,689914450,9620,9610,9620,9600,2834
20250121,092800,662682630,9620,9650,9650,9620,1249
20250121,092700,650662110,9670,9670,9670,9670,41
20250121,092600,650265640,9650,9660,9670,9650,959
20250121,092500,641002290,9670,9690,9690,9670,111
20250121,092400,639928460,9690,9650,9700,9650,3425
20250121,092300,606760760,9660,9620,9660,9610,2222
20250121,092200,585386750,9630,9630,9630,9630,3600
20250121,092100,550718750,9630,9690,9690,9630,2720
20250121,092000,524517850,9640,9690,9700,9640,1711
20250121,091900,507974410,9690,9660,9690,9620,5772
20250121,091800,452153830,9650,9620,9650,9610,725
20250121,091700,445167500,9610,9650,9660,9610,1470
20250121,091600,431020620,9640,9670,9670,9640,2821
20250121,091500,403804180,9680,9680,9690,9670,182
20250121,091400,402042510,9660,9650,9680,9650,2130
20250121,091300,381435520,9670,9660,9670,9650,1619
20250121,091200,365805060,9680,9700,9710,9680,1260
20250121,091100,353590700,9690,9660,9710,9660,2018
20250121,091000,334021820,9690,9690,9730,9690,2501
20250121,090900,309757360,9690,9670,9690,9620,2142
20250121,090800,289067000,9620,9640,9680,9610,1921
20250121,090700,270526460,9610,9650,9650,9610,289
20250121,090600,267748890,9650,9630,9670,9600,2549
20250121,090500,243254950,9630,9690,9700,9630,735
20250121,090400,236162020,9690,9690,9710,9640,2256
20250121,090300,214315530,9700,9710,9740,9700,1851
20250121,090200,196301410,9700,9660,9700,9640,2213
20250121,090100,174876530,9660,9700,9700,9630,2545
20250121,090000,150288350,9700,9770,9770,9680,13325