KissMeData/215100/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,204300,18265985650,4205,4205,4205,4205,11776
20250121,204200,18265985650,4205,4205,4205,4205,0
20250121,204100,18265985650,4205,4205,4205,4205,0
20250121,204000,18265985650,4205,4205,4205,4205,0
20250121,203900,18265985650,4205,4205,4205,4205,0
20250121,203800,18265985650,4205,4205,4205,4205,0
20250121,203700,18265985650,4205,4205,4205,4205,0
20250121,203600,18265985650,4205,4205,4205,4205,0
20250121,203500,18265985650,4205,4205,4205,4205,0
20250121,203400,18265985650,4205,4205,4205,4205,0
20250121,203300,18265985650,4205,4205,4205,4205,0
20250121,203200,18265985650,4205,4205,4205,4205,0
20250121,203100,18265985650,4205,4205,4205,4205,0
20250121,203000,18265985650,4205,4205,4205,4205,0
20250121,202900,18265985650,4205,4205,4205,4205,0
20250121,202800,18265985650,4205,4205,4205,4205,0
20250121,202700,18265985650,4205,4205,4205,4205,0
20250121,202600,18265985650,4205,4205,4205,4205,0
20250121,202500,18265985650,4205,4205,4205,4205,0
20250121,202400,18265985650,4205,4205,4205,4205,0
20250121,202300,18265985650,4205,4205,4205,4205,0
20250121,202200,18265985650,4205,4205,4205,4205,0
20250121,202100,18265985650,4205,4205,4205,4205,0
20250121,202000,18265985650,4205,4205,4205,4205,0
20250121,201900,18265985650,4205,4205,4205,4205,0
20250121,201800,18265985650,4205,4205,4205,4205,0
20250121,201700,18265985650,4205,4205,4205,4205,0
20250121,201600,18265985650,4205,4205,4205,4205,0
20250121,201500,18265985650,4205,4205,4205,4205,0
20250121,201400,18265985650,4205,4205,4205,4205,0
20250121,201300,18265985650,4205,4205,4205,4205,11776
20250121,201200,18265985650,4205,4205,4205,4205,0
20250121,201100,18265985650,4205,4205,4205,4205,0
20250121,201000,18265985650,4205,4205,4205,4205,0
20250121,200900,18265985650,4205,4205,4205,4205,0
20250121,200800,18265985650,4205,4205,4205,4205,0
20250121,200700,18265985650,4205,4205,4205,4205,0
20250121,200600,18265985650,4205,4205,4205,4205,0
20250121,200500,18265985650,4205,4205,4205,4205,0
20250121,200400,18265985650,4205,4205,4205,4205,0
20250121,200300,18265985650,4205,4205,4205,4205,0
20250121,200200,18265985650,4205,4205,4205,4205,0
20250121,200100,18265985650,4205,4205,4205,4205,0
20250121,200000,18265985650,4205,4205,4205,4205,0
20250121,195900,18265985650,4205,4205,4205,4205,0
20250121,195800,18265985650,4205,4205,4205,4205,0
20250121,195700,18265985650,4205,4205,4205,4205,0
20250121,195600,18265985650,4205,4205,4205,4205,0
20250121,195500,18265985650,4205,4205,4205,4205,0
20250121,195400,18265985650,4205,4205,4205,4205,0
20250121,195300,18265985650,4205,4205,4205,4205,0
20250121,195200,18265985650,4205,4205,4205,4205,0
20250121,195100,18265985650,4205,4205,4205,4205,0
20250121,195000,18265985650,4205,4205,4205,4205,0
20250121,194900,18265985650,4205,4205,4205,4205,0
20250121,194800,18265985650,4205,4205,4205,4205,0
20250121,194700,18265985650,4205,4205,4205,4205,0
20250121,194600,18265985650,4205,4205,4205,4205,0
20250121,194500,18265985650,4205,4205,4205,4205,0
20250121,194400,18265985650,4205,4205,4205,4205,0
20250121,194300,18265985650,4205,4205,4205,4205,11776
20250121,194200,18265985650,4205,4205,4205,4205,0
20250121,194100,18265985650,4205,4205,4205,4205,0
20250121,194000,18265985650,4205,4205,4205,4205,0
20250121,193900,18265985650,4205,4205,4205,4205,0
20250121,193800,18265985650,4205,4205,4205,4205,0
20250121,193700,18265985650,4205,4205,4205,4205,0
20250121,193600,18265985650,4205,4205,4205,4205,0
20250121,193500,18265985650,4205,4205,4205,4205,0
20250121,193400,18265985650,4205,4205,4205,4205,0
20250121,193300,18265985650,4205,4205,4205,4205,0
20250121,193200,18265985650,4205,4205,4205,4205,0
20250121,193100,18265985650,4205,4205,4205,4205,0
20250121,193000,18265985650,4205,4205,4205,4205,0
20250121,192900,18265985650,4205,4205,4205,4205,0
20250121,192800,18265985650,4205,4205,4205,4205,0
20250121,192700,18265985650,4205,4205,4205,4205,0
20250121,192600,18265985650,4205,4205,4205,4205,0
20250121,192500,18265985650,4205,4205,4205,4205,0
20250121,192400,18265985650,4205,4205,4205,4205,0
20250121,192300,18265985650,4205,4205,4205,4205,0
20250121,192200,18265985650,4205,4205,4205,4205,0
20250121,192100,18265985650,4205,4205,4205,4205,0
20250121,192000,18265985650,4205,4205,4205,4205,0
20250121,191900,18265985650,4205,4205,4205,4205,0
20250121,191800,18265985650,4205,4205,4205,4205,0
20250121,191700,18265985650,4205,4205,4205,4205,0
20250121,191600,18265985650,4205,4205,4205,4205,0
20250121,191500,18265985650,4205,4205,4205,4205,0
20250121,191400,18265985650,4205,4205,4205,4205,0
20250121,191300,18265985650,4205,4205,4205,4205,11776
20250121,191200,18265985650,4205,4205,4205,4205,0
20250121,191100,18265985650,4205,4205,4205,4205,0
20250121,191000,18265985650,4205,4205,4205,4205,0
20250121,190900,18265985650,4205,4205,4205,4205,0
20250121,190800,18265985650,4205,4205,4205,4205,0
20250121,190700,18265985650,4205,4205,4205,4205,0
20250121,190600,18265985650,4205,4205,4205,4205,0
20250121,190500,18265985650,4205,4205,4205,4205,0
20250121,190400,18265985650,4205,4205,4205,4205,0
20250121,190300,18265985650,4205,4205,4205,4205,0
20250121,190200,18265985650,4205,4205,4205,4205,0
20250121,190100,18265985650,4205,4205,4205,4205,0
20250121,190000,18265985650,4205,4205,4205,4205,0
20250121,185900,18265985650,4205,4205,4205,4205,0
20250121,185800,18265985650,4205,4205,4205,4205,0
20250121,185700,18265985650,4205,4205,4205,4205,0
20250121,185600,18265985650,4205,4205,4205,4205,0
20250121,185500,18265985650,4205,4205,4205,4205,0
20250121,185400,18265985650,4205,4205,4205,4205,0
20250121,185300,18265985650,4205,4205,4205,4205,0
20250121,185200,18265985650,4205,4205,4205,4205,0
20250121,185100,18265985650,4205,4205,4205,4205,0
20250121,185000,18265985650,4205,4205,4205,4205,0
20250121,184900,18265985650,4205,4205,4205,4205,0
20250121,184800,18265985650,4205,4205,4205,4205,0
20250121,184700,18265985650,4205,4205,4205,4205,0
20250121,184600,18265985650,4205,4205,4205,4205,0
20250121,184500,18265985650,4205,4205,4205,4205,0
20250121,184400,18265985650,4205,4205,4205,4205,0
20250121,184300,18265985650,4205,4205,4205,4205,11776
20250121,184200,18265985650,4205,4205,4205,4205,0
20250121,184100,18265985650,4205,4205,4205,4205,0
20250121,184000,18265985650,4205,4205,4205,4205,0
20250121,183900,18265985650,4205,4205,4205,4205,0
20250121,183800,18265985650,4205,4205,4205,4205,0
20250121,183700,18265985650,4205,4205,4205,4205,0
20250121,183600,18265985650,4205,4205,4205,4205,0
20250121,183500,18265985650,4205,4205,4205,4205,0
20250121,183400,18265985650,4205,4205,4205,4205,0
20250121,183300,18265985650,4205,4205,4205,4205,0
20250121,183200,18265985650,4205,4205,4205,4205,0
20250121,183100,18265985650,4205,4205,4205,4205,0
20250121,183000,18265985650,4205,4205,4205,4205,0
20250121,182900,18265985650,4205,4205,4205,4205,0
20250121,182800,18265985650,4205,4205,4205,4205,0
20250121,182700,18265985650,4205,4205,4205,4205,0
20250121,182600,18265985650,4205,4205,4205,4205,0
20250121,182500,18265985650,4205,4205,4205,4205,0
20250121,182400,18265985650,4205,4205,4205,4205,0
20250121,182300,18265985650,4205,4205,4205,4205,0
20250121,182200,18265985650,4205,4205,4205,4205,0
20250121,182100,18265985650,4205,4205,4205,4205,0
20250121,182000,18265985650,4205,4205,4205,4205,0
20250121,181900,18265985650,4205,4205,4205,4205,0
20250121,181800,18265985650,4205,4205,4205,4205,0
20250121,181700,18265985650,4205,4205,4205,4205,0
20250121,181600,18265985650,4205,4205,4205,4205,0
20250121,181500,18265985650,4205,4205,4205,4205,0
20250121,181400,18265985650,4205,4205,4205,4205,0
20250121,181300,18265985650,4205,4205,4205,4205,11776
20250121,181200,18265985650,4205,4205,4205,4205,0
20250121,181100,18265985650,4205,4205,4205,4205,0
20250121,181000,18265985650,4205,4205,4205,4205,0
20250121,180900,18265985650,4205,4205,4205,4205,0
20250121,180800,18265985650,4205,4205,4205,4205,0
20250121,180700,18265985650,4205,4205,4205,4205,0
20250121,180600,18265985650,4205,4205,4205,4205,0
20250121,180500,18265985650,4205,4205,4205,4205,0
20250121,180400,18265985650,4205,4205,4205,4205,0
20250121,180300,18265985650,4205,4205,4205,4205,0
20250121,180200,18265985650,4205,4205,4205,4205,0
20250121,180100,18265985650,4205,4205,4205,4205,0
20250121,180000,18265985650,4205,4205,4205,4205,0
20250121,175900,18265985650,4205,4205,4205,4205,0
20250121,175800,18265985650,4205,4205,4205,4205,0
20250121,175700,18265985650,4205,4205,4205,4205,0
20250121,175600,18265985650,4205,4205,4205,4205,0
20250121,175500,18265985650,4205,4205,4205,4205,0
20250121,175400,18265985650,4205,4205,4205,4205,0
20250121,175300,18265985650,4205,4205,4205,4205,0
20250121,175200,18265985650,4205,4205,4205,4205,0
20250121,175100,18265985650,4205,4205,4205,4205,0
20250121,175000,18265985650,4205,4205,4205,4205,0
20250121,174900,18265985650,4205,4205,4205,4205,0
20250121,174800,18265985650,4205,4205,4205,4205,0
20250121,174700,18265985650,4205,4205,4205,4205,0
20250121,174600,18265985650,4205,4205,4205,4205,0
20250121,174500,18265985650,4205,4205,4205,4205,0
20250121,174400,18265985650,4205,4205,4205,4205,0
20250121,174300,18265985650,4205,4205,4205,4205,11776
20250121,174200,18265985650,4205,4205,4205,4205,0
20250121,174100,18265985650,4205,4205,4205,4205,0
20250121,174000,18265985650,4205,4205,4205,4205,0
20250121,173900,18265985650,4205,4205,4205,4205,0
20250121,173800,18265985650,4205,4205,4205,4205,0
20250121,173700,18265985650,4205,4205,4205,4205,0
20250121,173600,18265985650,4205,4205,4205,4205,0
20250121,173500,18265985650,4205,4205,4205,4205,0
20250121,173400,18265985650,4205,4205,4205,4205,0
20250121,173300,18265985650,4205,4205,4205,4205,0
20250121,173200,18265985650,4205,4205,4205,4205,0
20250121,173100,18265985650,4205,4205,4205,4205,0
20250121,173000,18265985650,4205,4205,4205,4205,0
20250121,172900,18265985650,4205,4205,4205,4205,0
20250121,172800,18265985650,4205,4205,4205,4205,0
20250121,172700,18265985650,4205,4205,4205,4205,0
20250121,172600,18265985650,4205,4205,4205,4205,0
20250121,172500,18265985650,4205,4205,4205,4205,0
20250121,172400,18265985650,4205,4205,4205,4205,0
20250121,172300,18265985650,4205,4205,4205,4205,0
20250121,172200,18265985650,4205,4205,4205,4205,0
20250121,172100,18265985650,4205,4205,4205,4205,0
20250121,172000,18265985650,4205,4205,4205,4205,0
20250121,171900,18265985650,4205,4205,4205,4205,0
20250121,171800,18265985650,4205,4205,4205,4205,0
20250121,171700,18265985650,4205,4205,4205,4205,0
20250121,171600,18265985650,4205,4205,4205,4205,0
20250121,171500,18265985650,4205,4205,4205,4205,0
20250121,171400,18265985650,4205,4205,4205,4205,0
20250121,171300,18265985650,4205,4205,4205,4205,11776
20250121,171200,18265985650,4205,4205,4205,4205,0
20250121,171100,18265985650,4205,4205,4205,4205,0
20250121,171000,18265985650,4205,4205,4205,4205,0
20250121,170900,18265985650,4205,4205,4205,4205,0
20250121,170800,18265985650,4205,4205,4205,4205,0
20250121,170700,18265985650,4205,4205,4205,4205,0
20250121,170600,18265985650,4205,4205,4205,4205,0
20250121,170500,18265985650,4205,4205,4205,4205,0
20250121,170400,18265985650,4205,4205,4205,4205,0
20250121,170300,18265985650,4205,4205,4205,4205,0
20250121,170200,18265985650,4205,4205,4205,4205,0
20250121,170100,18265985650,4205,4205,4205,4205,0
20250121,170000,18265985650,4205,4205,4205,4205,0
20250121,165900,18265985650,4205,4205,4205,4205,0
20250121,165800,18265985650,4205,4205,4205,4205,0
20250121,165700,18265985650,4205,4205,4205,4205,0
20250121,165600,18265985650,4205,4205,4205,4205,0
20250121,165500,18265985650,4205,4205,4205,4205,0
20250121,165400,18265985650,4205,4205,4205,4205,0
20250121,165300,18265985650,4205,4205,4205,4205,0
20250121,165200,18265985650,4205,4205,4205,4205,0
20250121,165100,18265985650,4205,4205,4205,4205,0
20250121,165000,18265985650,4205,4205,4205,4205,0
20250121,164900,18265985650,4205,4205,4205,4205,0
20250121,164800,18265985650,4205,4205,4205,4205,0
20250121,164700,18265985650,4205,4205,4205,4205,0
20250121,164600,18265985650,4205,4205,4205,4205,0
20250121,164500,18265985650,4205,4205,4205,4205,0
20250121,164400,18265985650,4205,4205,4205,4205,0
20250121,164300,18265985650,4205,4205,4205,4205,11776
20250121,164200,18265985650,4205,4205,4205,4205,0
20250121,164100,18265985650,4205,4205,4205,4205,0
20250121,164000,18265985650,4205,4205,4205,4205,0
20250121,163900,18265985650,4205,4205,4205,4205,0
20250121,163800,18265985650,4205,4205,4205,4205,0
20250121,163700,18265985650,4205,4205,4205,4205,0
20250121,163600,18265985650,4205,4205,4205,4205,0
20250121,163500,18265985650,4205,4205,4205,4205,0
20250121,163400,18265985650,4205,4205,4205,4205,0
20250121,163300,18265985650,4205,4205,4205,4205,0
20250121,163200,18265985650,4205,4205,4205,4205,0
20250121,163100,18265985650,4205,4205,4205,4205,0
20250121,163000,18265985650,4205,4205,4205,4205,0
20250121,162900,18265985650,4205,4205,4205,4205,0
20250121,162800,18265985650,4205,4205,4205,4205,0
20250121,162700,18265985650,4205,4205,4205,4205,0
20250121,162600,18265985650,4205,4205,4205,4205,0
20250121,162500,18265985650,4205,4205,4205,4205,0
20250121,162400,18265985650,4205,4205,4205,4205,0
20250121,162300,18265985650,4205,4205,4205,4205,0
20250121,162200,18265985650,4205,4205,4205,4205,0
20250121,162100,18265985650,4205,4205,4205,4205,0
20250121,162000,18265985650,4205,4205,4205,4205,0
20250121,161900,18265985650,4205,4205,4205,4205,0
20250121,161800,18265985650,4205,4205,4205,4205,0
20250121,161700,18265985650,4205,4205,4205,4205,0
20250121,161600,18265985650,4205,4205,4205,4205,0
20250121,161500,18265985650,4205,4205,4205,4205,0
20250121,161400,18265985650,4205,4205,4205,4205,0
20250121,161300,18265985650,4205,4205,4205,4205,11776
20250121,161200,18265985650,4205,4205,4205,4205,0
20250121,161100,18265985650,4205,4205,4205,4205,0
20250121,161000,18265985650,4205,4205,4205,4205,0
20250121,160900,18265985650,4205,4205,4205,4205,0
20250121,160800,18265985650,4205,4205,4205,4205,0
20250121,160700,18265985650,4205,4205,4205,4205,0
20250121,160600,18265985650,4205,4205,4205,4205,0
20250121,160500,18265985650,4205,4205,4205,4205,0
20250121,160400,18265985650,4205,4205,4205,4205,0
20250121,160300,18265985650,4205,4205,4205,4205,0
20250121,160200,18265985650,4205,4205,4205,4205,0
20250121,160100,18265985650,4205,4205,4205,4205,0
20250121,160000,18265985650,4205,4205,4205,4205,0
20250121,155900,18265985650,4205,4205,4205,4205,0
20250121,155800,18265985650,4205,4205,4205,4205,0
20250121,155700,18265985650,4205,4205,4205,4205,0
20250121,155600,18265985650,4205,4205,4205,4205,0
20250121,155500,18265985650,4205,4205,4205,4205,0
20250121,155400,18265985650,4205,4205,4205,4205,0
20250121,155300,18265985650,4205,4205,4205,4205,0
20250121,155200,18265985650,4205,4205,4205,4205,0
20250121,155100,18265985650,4205,4205,4205,4205,0
20250121,155000,18265985650,4205,4205,4205,4205,0
20250121,154900,18265985650,4205,4205,4205,4205,0
20250121,154800,18265985650,4205,4205,4205,4205,0
20250121,154700,18265985650,4205,4205,4205,4205,0
20250121,154600,18265985650,4205,4205,4205,4205,0
20250121,154500,18265985650,4205,4205,4205,4205,0
20250121,154400,18265985650,4205,4205,4205,4205,0
20250121,154300,18265985650,4205,4205,4205,4205,11776
20250121,154200,18265985650,4205,4205,4205,4205,0
20250121,154100,18265985650,4205,4205,4205,4205,0
20250121,154000,18265985650,4205,4205,4205,4205,0
20250121,153900,18265985650,4205,4205,4205,4205,0
20250121,153800,18265985650,4205,4205,4205,4205,0
20250121,153700,18265985650,4205,4205,4205,4205,0
20250121,153600,18265985650,4205,4205,4205,4205,0
20250121,153500,18265985650,4205,4205,4205,4205,0
20250121,153400,18265985650,4205,4205,4205,4205,0
20250121,153300,18265985650,4205,4205,4205,4205,0
20250121,153200,18265985650,4205,4205,4205,4205,0
20250121,153100,18265985650,4205,4205,4205,4205,0
20250121,153000,18265985650,4205,4205,4205,4205,11776
20250121,152900,18216467570,4220,4220,4220,4220,0
20250121,152800,18216467570,4220,4220,4220,4220,0
20250121,152700,18216467570,4220,4220,4220,4220,0
20250121,152600,18216467570,4220,4220,4220,4220,0
20250121,152500,18216467570,4220,4220,4220,4220,0
20250121,152400,18216467570,4220,4220,4220,4220,0
20250121,152300,18216467570,4220,4220,4220,4220,0
20250121,152200,18216467570,4220,4220,4220,4220,0
20250121,152100,18216467570,4220,4220,4220,4220,0
20250121,152000,18216467570,4220,4220,4220,4220,0
20250121,151900,18216467570,4220,4230,4230,4215,2334
20250121,151800,18206610630,4225,4225,4230,4225,1783
20250121,151700,18199077410,4225,4225,4225,4210,4119
20250121,151600,18181702755,4225,4225,4235,4220,4700
20250121,151500,18161828730,4225,4220,4225,4220,586
20250121,151400,18159353125,4230,4225,4230,4220,800
20250121,151300,18155973110,4220,4220,4220,4215,1504
20250121,151200,18149626730,4220,4220,4220,4220,494
20250121,151100,18147542050,4220,4220,4220,4220,801
20250121,151000,18144161830,4225,4220,4225,4215,2622
20250121,150900,18133096535,4215,4215,4220,4215,1419
20250121,150800,18127112920,4220,4215,4220,4215,452
20250121,150700,18125206220,4215,4225,4225,4215,1660
20250121,150600,18118200985,4220,4220,4225,4220,53
20250121,150500,18117977310,4220,4220,4225,4220,270
20250121,150400,18116837900,4220,4225,4230,4220,1975
20250121,150300,18108497350,4225,4220,4225,4220,1075
20250121,150200,18103957410,4220,4225,4225,4210,252
20250121,150100,18102895865,4225,4215,4225,4205,2978
20250121,150000,18090351105,4220,4215,4225,4215,557
20250121,145900,18088001045,4215,4220,4220,4205,572
20250121,145800,18085595610,4220,4205,4220,4205,2260
20250121,145700,18076092280,4205,4210,4210,4205,3064
20250121,145600,18063207600,4210,4215,4215,4210,5721
20250121,145500,18039121745,4215,4215,4215,4210,498
20250121,145400,18037023185,4210,4215,4225,4210,527
20250121,145300,18034803455,4215,4215,4215,4210,2836
20250121,145200,18022850165,4215,4220,4220,4215,3318
20250121,145100,18008854010,4220,4220,4235,4220,462
20250121,145000,18006904310,4230,4230,4235,4230,520
20250121,144900,18004703570,4235,4215,4235,4215,1215
20250121,144800,17999581745,4235,4220,4235,4215,2284
20250121,144700,17989945785,4215,4240,4240,4215,796
20250121,144600,17986588145,4215,4220,4220,4215,3274
20250121,144500,17972777780,4220,4230,4230,4220,1853
20250121,144400,17964949220,4230,4240,4245,4230,2096
20250121,144300,17956061960,4250,4250,4250,4245,605
20250121,144200,17953490790,4250,4245,4250,4245,1009
20250121,144100,17949203240,4245,4245,4250,4245,3253
20250121,144000,17935393565,4245,4230,4245,4230,1985
20250121,143900,17926973500,4230,4225,4230,4225,1445
20250121,143800,17920861215,4215,4220,4220,4215,2494
20250121,143700,17910348175,4225,4220,4225,4215,1928
20250121,143600,17902215530,4220,4225,4230,4220,4317
20250121,143500,17883990260,4225,4230,4235,4225,3468
20250121,143400,17869315650,4235,4235,4235,4230,407
20250121,143300,17867592415,4235,4240,4245,4235,339
20250121,143200,17866155150,4240,4230,4240,4230,4252
20250121,143100,17848156475,4235,4230,4235,4230,641
20250121,143000,17845443815,4230,4230,4230,4225,264
20250121,142900,17844327880,4230,4230,4230,4225,944
20250121,142800,17840337460,4230,4225,4230,4225,2859
20250121,142700,17828253835,4230,4235,4235,4225,1382
20250121,142600,17822406950,4235,4230,4235,4230,3
20250121,142500,17822394255,4230,4225,4230,4220,179
20250121,142400,17821638610,4230,4230,4235,4220,433
20250121,142300,17819808735,4230,4230,4235,4230,1973
20250121,142200,17811462815,4225,4235,4235,4225,995
20250121,142100,17807254390,4225,4225,4225,4225,360
20250121,142000,17805733390,4225,4230,4230,4225,496
20250121,141900,17803637685,4235,4230,4235,4220,7196
20250121,141800,17773242210,4230,4235,4240,4230,895
20250121,141700,17769455120,4235,4235,4235,4235,776
20250121,141600,17766168760,4235,4240,4240,4230,1464
20250121,141500,17759963760,4240,4240,4245,4240,1652
20250121,141400,17752959265,4240,4230,4240,4220,1984
20250121,141300,17744577005,4230,4240,4240,4230,484
20250121,141200,17742529620,4240,4240,4240,4240,3
20250121,141100,17742516900,4230,4240,4240,4230,1697
20250121,141000,17735338400,4230,4220,4230,4220,2254
20250121,140900,17725815460,4220,4220,4225,4220,1882
20250121,140800,17717873360,4220,4235,4235,4220,1252
20250121,140700,17712582180,4235,4225,4235,4225,1450
20250121,140600,17706455905,4225,4245,4245,4225,10260
20250121,140500,17663040305,4240,4225,4250,4225,4977
20250121,140400,17641955055,4235,4230,4235,4225,1379
20250121,140300,17636125505,4230,4235,4235,4230,847
20250121,140200,17632542605,4235,4240,4245,4235,1413
20250121,140100,17626552020,4235,4230,4240,4230,621
20250121,140000,17623920295,4230,4230,4230,4230,98
20250121,135900,17623505755,4230,4240,4245,4230,259
20250121,135800,17622409090,4245,4230,4245,4230,18
20250121,135700,17622332845,4230,4235,4235,4230,1325
20250121,135600,17616722945,4235,4230,4235,4230,460
20250121,135500,17614777120,4235,4230,4235,4230,512
20250121,135400,17612609110,4230,4235,4235,4230,1031
20250121,135300,17608246480,4230,4240,4240,4230,1432
20250121,135200,17602184130,4240,4230,4240,4225,1582
20250121,135100,17595484835,4230,4240,4240,4230,189
20250121,135000,17594685185,4245,4245,4245,4225,2127
20250121,134900,17585688765,4230,4230,4240,4230,1312
20250121,134800,17580129005,4225,4225,4225,4225,953
20250121,134700,17576102580,4220,4240,4240,4220,1691
20250121,134600,17568933965,4245,4245,4250,4245,2950
20250121,134500,17556408715,4245,4240,4250,4240,3793
20250121,134400,17540312720,4240,4230,4240,4230,444
20250121,134300,17538431305,4225,4220,4230,4215,1972
20250121,134200,17530105170,4220,4210,4220,4205,850
20250121,134100,17526529350,4205,4215,4215,4205,3827
20250121,134000,17510414445,4220,4210,4220,4210,189
20250121,133900,17509618165,4210,4215,4215,4210,412
20250121,133800,17507883630,4210,4215,4215,4210,2032
20250121,133700,17499326560,4215,4205,4215,4205,1566
20250121,133600,17492728125,4205,4210,4215,4205,1813
20250121,133500,17485095965,4210,4215,4220,4210,1895
20250121,133400,17477105705,4215,4215,4215,4215,1285
20250121,133300,17471689430,4215,4225,4225,4215,1142
20250121,133200,17466870665,4225,4225,4230,4220,3077
20250121,133100,17453869820,4225,4230,4230,4225,935
20250121,133000,17449918110,4235,4220,4235,4220,1164
20250121,132900,17444997145,4220,4210,4220,4205,7654
20250121,132800,17412795620,4210,4220,4220,4205,5004
20250121,132700,17391721460,4220,4225,4225,4220,2210
20250121,132600,17382388570,4225,4220,4230,4220,3439
20250121,132500,17367854500,4215,4230,4230,4215,14690
20250121,132400,17305927890,4230,4230,4230,4225,2402
20250121,132300,17295767435,4230,4225,4230,4225,4069
20250121,132200,17278575080,4230,4230,4235,4230,2590
20250121,132100,17267616380,4235,4230,4240,4230,1241
20250121,132000,17262357530,4230,4235,4235,4220,1223
20250121,131900,17257180410,4220,4225,4240,4220,846
20250121,131800,17253597840,4240,4205,4240,4200,11373
20250121,131700,17205664375,4210,4215,4215,4205,6785
20250121,131600,17177100140,4215,4225,4225,4205,11530
20250121,131500,17128522475,4225,4225,4235,4225,5397
20250121,131400,17105716350,4225,4235,4240,4220,17035
20250121,131300,17033681980,4235,4240,4240,4230,8119
20250121,131200,16999286580,4240,4245,4250,4240,3163
20250121,131100,16985865940,4245,4250,4255,4245,7060
20250121,131000,16955880385,4250,4250,4255,4250,5273
20250121,130900,16933469745,4255,4265,4265,4255,3850
20250121,130800,16917066980,4270,4270,4275,4260,7208
20250121,130700,16886333925,4270,4260,4270,4260,4916
20250121,130600,16865367265,4260,4260,4260,4255,3224
20250121,130500,16851637715,4260,4250,4260,4250,1190
20250121,130400,16846577205,4250,4250,4255,4250,6414
20250121,130300,16819317160,4250,4260,4260,4250,3038
20250121,130200,16806398815,4255,4255,4260,4250,3518
20250121,130100,16791429880,4255,4255,4255,4250,4571
20250121,130000,16771983640,4255,4250,4255,4245,5033
20250121,125900,16750592365,4250,4255,4260,4250,4382
20250121,125800,16731962455,4255,4250,4260,4250,2803
20250121,125700,16720032195,4245,4250,4255,4245,2495
20250121,125600,16709425370,4245,4240,4250,4240,1389
20250121,125500,16703523015,4245,4235,4245,4230,6358
20250121,125400,16676573160,4240,4235,4250,4235,3376
20250121,125300,16662267210,4235,4230,4250,4230,3683
20250121,125200,16646672985,4235,4235,4250,4230,3785
20250121,125100,16630638290,4235,4240,4245,4230,7997
20250121,125000,16596779455,4240,4245,4250,4240,1412
20250121,124900,16590786640,4245,4260,4260,4245,6806
20250121,124800,16561866040,4260,4245,4260,4240,3355
20250121,124700,16547614840,4245,4240,4250,4235,4231
20250121,124600,16529684985,4235,4240,4255,4235,3710
20250121,124500,16513956450,4235,4235,4260,4230,3460
20250121,124400,16499288795,4235,4235,4240,4235,2467
20250121,124300,16488840850,4235,4240,4240,4230,9679
20250121,124200,16447856990,4240,4250,4260,4235,4539
20250121,124100,16428584745,4260,4255,4260,4235,8677
20250121,124000,16391769550,4260,4260,4260,4250,2095
20250121,123900,16382856895,4260,4240,4260,4235,11898
20250121,123800,16332349400,4250,4245,4250,4230,13059
20250121,123700,16276981595,4250,4260,4270,4240,7859
20250121,123600,16243576875,4260,4285,4290,4235,23980
20250121,123500,16141498910,4280,4280,4290,4275,11888
20250121,123400,16090555935,4280,4265,4285,4260,8193
20250121,123300,16055581385,4265,4250,4265,4240,8064
20250121,123200,16021259105,4240,4250,4250,4235,6550
20250121,123100,15993502950,4255,4240,4260,4230,15929
20250121,123000,15925936595,4225,4240,4260,4225,33556
20250121,122900,15783950590,4255,4245,4265,4225,37483
20250121,122800,15624689635,4245,4255,4260,4240,15297
20250121,122700,15559706515,4255,4285,4290,4215,49755
20250121,122600,15348090940,4290,4335,4340,4280,54288
20250121,122500,15114579455,4340,4395,4395,4335,26763
20250121,122400,14997651440,4395,4395,4410,4390,49067
20250121,122300,14781710755,4400,4380,4400,4380,31278
20250121,122200,14644386390,4385,4360,4395,4360,26804
20250121,122100,14527145100,4365,4345,4375,4335,24775
20250121,122000,14419141000,4335,4340,4355,4330,27422
20250121,121900,14300054100,4335,4310,4345,4310,24260
20250121,121800,14194990355,4325,4315,4335,4305,31500
20250121,121700,14059007040,4320,4305,4340,4290,59799
20250121,121600,13800895955,4305,4340,4340,4280,111296
20250121,121500,13321525390,4340,4420,4440,4325,122173
20250121,121400,12785391305,4420,4440,4450,4395,67704
20250121,121300,12486019570,4435,4415,4440,4400,55818
20250121,121200,12239146595,4410,4460,4500,4365,145486
20250121,121100,11593683065,4455,4530,4530,4435,141400
20250121,121000,10960760230,4530,4580,4610,4470,275481
20250121,120900,9709031350,4585,4540,4585,4525,201170
20250121,120800,8792768105,4495,4495,4495,4495,0
20250121,120700,8792768105,4495,4475,4495,4465,101850
20250121,120600,8335864310,4475,4440,4485,4430,127357
20250121,120500,7767488485,4435,4445,4450,4420,48823
20250121,120400,7550733195,4435,4430,4445,4395,63189
20250121,120300,7271157880,4425,4430,4445,4415,87464
20250121,120200,6883334760,4435,4440,4450,4400,100703
20250121,120100,6437198070,4440,4410,4445,4400,86192
20250121,120000,6055413630,4405,4390,4480,4355,229180
20250121,115900,5042660530,4395,4365,4415,4360,152558
20250121,115800,4371815505,4360,4390,4395,4295,78464
20250121,115700,4030112745,4375,4275,4425,4265,160378
20250121,115600,3328339650,4270,4225,4275,4200,23157
20250121,115500,3230524230,4225,4205,4240,4190,21940
20250121,115400,3138222555,4205,4140,4250,4135,42578
20250121,115300,2959900920,4140,4335,4370,4090,154395
20250121,115200,2311645765,4345,4225,4430,4225,220000
20250121,115100,1356267850,4225,4165,4250,4165,25169
20250121,115000,1249790300,4165,4165,4180,4160,3519
20250121,114900,1235119755,4170,4175,4180,4155,6673
20250121,114800,1207358025,4160,4210,4215,4155,20197
20250121,114700,1122788325,4210,4195,4220,4195,13419
20250121,114600,1066361985,4195,4205,4225,4195,17011
20250121,114500,994788420,4205,4250,4260,4195,56194
20250121,114400,757419125,4220,4155,4255,4155,43887
20250121,114300,573557295,4155,4155,4155,4125,2644
20250121,114200,562592220,4155,4135,4155,4135,4080
20250121,114100,545666335,4140,4135,4140,4120,1402
20250121,114000,539864765,4135,4120,4135,4120,6478
20250121,113900,513093235,4120,4115,4120,4115,174
20250121,113800,512377075,4130,4140,4140,4120,1007
20250121,113700,508223665,4120,4130,4145,4120,650
20250121,113600,505542525,4130,4150,4155,4130,5900
20250121,113500,481087170,4150,4135,4150,4135,5455
20250121,113400,458495555,4140,4125,4140,4125,2889
20250121,113300,446552920,4135,4135,4135,4125,1657
20250121,113200,439705545,4130,4140,4140,4130,864
20250121,113100,436134945,4140,4130,4140,4125,4831
20250121,113000,416160820,4135,4135,4135,4125,2321
20250121,112900,406573920,4115,4140,4140,4115,7159
20250121,112800,377009455,4130,4120,4140,4120,9212
20250121,112700,338984135,4120,4100,4120,4100,1726
20250121,112600,331886305,4100,4090,4105,4090,277
20250121,112500,330751255,4090,4095,4110,4090,1791
20250121,112400,323410185,4090,4090,4090,4090,992
20250121,112300,319352905,4075,4075,4075,4075,18
20250121,112200,319279555,4075,4090,4090,4075,5229
20250121,112100,297897655,4085,4070,4085,4065,4587
20250121,112000,279219070,4070,4065,4070,4065,4095
20250121,111900,262554050,4065,4065,4065,4065,30
20250121,111800,262432100,4065,4065,4065,4065,505
20250121,111700,260379275,4065,4065,4065,4065,2
20250121,111600,260371145,4055,4055,4055,4055,19
20250121,111500,260294100,4050,4050,4050,4050,20
20250121,111400,260213100,4050,4050,4050,4050,0
20250121,111300,260213100,4050,4050,4050,4050,0
20250121,111200,260213100,4050,4050,4050,4050,18
20250121,111100,260140200,4045,4055,4055,4045,571
20250121,111000,257826065,4055,4055,4055,4055,134
20250121,110900,257282695,4070,4070,4070,4070,0
20250121,110800,257282695,4070,4070,4070,4070,0
20250121,110700,257282695,4070,4070,4070,4070,114
20250121,110600,256818715,4065,4065,4065,4065,327
20250121,110500,255489460,4070,4070,4070,4070,200
20250121,110400,254675460,4070,4070,4070,4070,50
20250121,110300,254471960,4070,4060,4070,4060,501
20250121,110200,252437890,4060,4055,4060,4055,3
20250121,110100,252425720,4060,4060,4060,4060,2
20250121,110000,252417600,4060,4070,4070,4060,12
20250121,105900,252368870,4055,4055,4055,4055,49
20250121,105800,252170175,4070,4060,4070,4060,145
20250121,105700,251581105,4070,4070,4070,4070,49
20250121,105600,251381675,4060,4070,4070,4060,31
20250121,105500,251255805,4075,4055,4075,4055,24
20250121,105400,251158125,4075,4070,4075,4065,342
20250121,105300,249766190,4070,4070,4070,4070,14
20250121,105200,249709210,4055,4070,4070,4055,101
20250121,105100,249299640,4055,4055,4070,4055,13
20250121,105000,249246835,4070,4070,4070,4070,1003
20250121,104900,245164625,4070,4070,4070,4070,1
20250121,104800,245160555,4070,4070,4070,4070,0
20250121,104700,245160555,4070,4070,4070,4070,56
20250121,104600,244932635,4070,4070,4070,4070,2
20250121,104500,244924495,4070,4060,4070,4060,1573
20250121,104400,238524880,4030,4040,4065,4030,160
20250121,104300,237879295,4060,4050,4060,4050,35
20250121,104200,237737515,4050,4035,4050,4035,5
20250121,104100,237717310,4035,4035,4035,4035,0
20250121,104000,237717310,4035,4035,4035,4035,743
20250121,103900,234719305,4035,4035,4035,4035,0
20250121,103800,234719305,4035,4035,4035,4035,18
20250121,103700,234646675,4030,4030,4030,4030,6
20250121,103600,234622495,4025,4025,4025,4025,2
20250121,103500,234614445,4025,4025,4025,4025,375
20250121,103400,233105070,4020,4020,4020,4020,0
20250121,103300,233105070,4020,4025,4025,4020,1361
20250121,103200,227628250,4030,4030,4030,4025,274
20250121,103100,226524330,4030,4030,4030,4030,21
20250121,103000,226439700,4030,4035,4035,4030,176
20250121,102900,225730250,4035,4035,4035,4035,0
20250121,102800,225730250,4035,4035,4035,4030,8
20250121,102700,225697985,4035,4035,4035,4035,421
20250121,102600,223999250,4035,4030,4035,4030,11
20250121,102500,223954870,4035,4035,4035,4035,12
20250121,102400,223906450,4035,4035,4035,4030,841
20250121,102300,220515095,4035,4035,4035,4035,51
20250121,102200,220309310,4035,4035,4035,4035,1
20250121,102100,220305275,4035,4035,4035,4035,26
20250121,102000,220200365,4035,4035,4035,4035,1232
20250121,101900,215229245,4035,4035,4035,4035,28
20250121,101800,215116265,4030,4035,4035,4030,662
20250121,101700,212446600,4030,4035,4035,4030,11661
20250121,101600,165394490,4030,4030,4030,4030,22
20250121,101500,165305830,4030,4035,4035,4030,1300
20250121,101400,160061830,4035,4040,4040,4035,180
20250121,101300,159335440,4040,4030,4040,4030,385
20250121,101200,157782240,4030,4035,4035,4025,238
20250121,101100,156824010,4025,4035,4035,4025,2769
20250121,101000,145659150,4035,4035,4040,4035,196
20250121,100900,144868235,4035,4035,4040,4035,219
20250121,100800,143984560,4040,4035,4040,4035,578
20250121,100700,141649845,4040,4040,4040,4040,3
20250121,100600,141637725,4040,4040,4040,4040,3
20250121,100500,141625605,4035,4040,4040,4035,511
20250121,100400,139561190,4045,4040,4045,4040,50
20250121,100300,139359070,4045,4045,4045,4040,420
20250121,100200,137662255,4040,4045,4050,4040,35
20250121,100100,137520740,4045,4045,4045,4040,248
20250121,100000,136518695,4045,4045,4045,4045,227
20250121,095900,135600480,4045,4050,4050,4045,36
20250121,095800,135454810,4045,4045,4045,4045,20
20250121,095700,135373910,4040,4045,4045,4040,134
20250121,095600,134832460,4040,4040,4045,4040,412
20250121,095500,133167890,4040,4040,4040,4040,2739
20250121,095400,122102330,4040,4045,4045,4040,410
20250121,095300,120445830,4040,4040,4040,4040,126
20250121,095200,119936790,4045,4045,4050,4045,328
20250121,095100,118610005,4050,4050,4050,4050,10
20250121,095000,118569505,4050,4050,4055,4050,90
20250121,094900,118204705,4050,4055,4055,4050,331
20250121,094800,116863745,4055,4065,4065,4055,509
20250121,094700,114797280,4050,4060,4065,4050,134
20250121,094600,114252670,4060,4065,4065,4060,38
20250121,094500,114098350,4065,4065,4065,4060,460
20250121,094400,112228460,4065,4060,4065,4060,212
20250121,094300,111367670,4060,4060,4060,4045,266
20250121,094200,110289630,4070,4070,4070,4070,25
20250121,094100,110187880,4070,4070,4070,4070,210
20250121,094000,109333180,4070,4070,4070,4070,1
20250121,093900,109329110,4040,4055,4075,4040,1298
20250121,093800,104075470,4080,4055,4080,4055,103
20250121,093700,103657780,4080,4055,4080,4055,79
20250121,093600,103337410,4080,4055,4080,4055,560
20250121,093500,101063395,4080,4085,4085,4080,2
20250121,093400,101055230,4045,4065,4070,4045,640
20250121,093300,98458695,4070,4065,4070,4065,291
20250121,093200,97274840,4065,4065,4065,4065,163
20250121,093100,96612245,4065,4060,4065,4060,399
20250121,093000,94992300,4040,4055,4055,4040,639
20250121,092900,92409310,4060,4055,4060,4055,150
20250121,092800,91800510,4060,4045,4060,4045,1335
20250121,092700,86399535,4060,4050,4060,4050,443
20250121,092600,84605375,4050,4050,4050,4040,2206
20250121,092500,75675325,4050,4050,4050,4050,60
20250121,092400,75432325,4050,4045,4050,4045,918
20250121,092300,71718510,4045,4040,4045,4040,2581
20250121,092200,61290140,4045,4050,4050,4045,876
20250121,092100,57746665,4050,4050,4050,4050,316
20250121,092000,56466865,4060,4060,4060,4060,0
20250121,091900,56466865,4060,4060,4060,4060,0
20250121,091800,56466865,4060,4050,4060,4050,21
20250121,091700,56381715,4050,4055,4055,4045,853
20250121,091600,52924770,4045,4050,4050,4045,409
20250121,091500,51269915,4050,4045,4055,4045,485
20250121,091400,49307040,4045,4045,4045,4045,42
20250121,091300,49137150,4045,4065,4065,4045,95
20250121,091200,48751360,4055,4055,4055,4050,800
20250121,091100,45507610,4050,4065,4065,4050,743
20250121,091000,42491430,4050,4050,4050,4050,161
20250121,090900,41839380,4050,4055,4055,4050,296
20250121,090800,40639925,4055,4055,4055,4055,44
20250121,090700,40461505,4045,4040,4045,4040,941
20250121,090600,36658730,4040,4045,4045,4040,564
20250121,090500,34377900,4045,4050,4050,4045,806
20250121,090400,31117380,4045,4050,4050,4045,806
20250121,090300,27853220,4050,4060,4060,4050,2507
20250121,090200,17696650,4055,4065,4090,4055,1153
20250121,090100,13016225,4060,4070,4070,4060,2691
20250121,090000,2073030,4090,4090,4090,4070,507