KissMeData/316140/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,211300,18047866540,15640,15640,15640,15640,89458
20250121,211200,18047866540,15640,15640,15640,15640,0
20250121,211100,18047866540,15640,15640,15640,15640,0
20250121,211000,18047866540,15640,15640,15640,15640,0
20250121,210900,18047866540,15640,15640,15640,15640,0
20250121,210800,18047866540,15640,15640,15640,15640,0
20250121,210700,18047866540,15640,15640,15640,15640,0
20250121,210600,18047866540,15640,15640,15640,15640,0
20250121,210500,18047866540,15640,15640,15640,15640,0
20250121,210400,18047866540,15640,15640,15640,15640,0
20250121,210300,18047866540,15640,15640,15640,15640,0
20250121,210200,18047866540,15640,15640,15640,15640,0
20250121,210100,18047866540,15640,15640,15640,15640,0
20250121,210000,18047866540,15640,15640,15640,15640,0
20250121,205900,18047866540,15640,15640,15640,15640,0
20250121,205800,18047866540,15640,15640,15640,15640,0
20250121,205700,18047866540,15640,15640,15640,15640,0
20250121,205600,18047866540,15640,15640,15640,15640,0
20250121,205500,18047866540,15640,15640,15640,15640,0
20250121,205400,18047866540,15640,15640,15640,15640,0
20250121,205300,18047866540,15640,15640,15640,15640,0
20250121,205200,18047866540,15640,15640,15640,15640,0
20250121,205100,18047866540,15640,15640,15640,15640,0
20250121,205000,18047866540,15640,15640,15640,15640,0
20250121,204900,18047866540,15640,15640,15640,15640,0
20250121,204800,18047866540,15640,15640,15640,15640,0
20250121,204700,18047866540,15640,15640,15640,15640,0
20250121,204600,18047866540,15640,15640,15640,15640,0
20250121,204500,18047866540,15640,15640,15640,15640,0
20250121,204400,18047866540,15640,15640,15640,15640,0
20250121,204300,18047866540,15640,15640,15640,15640,89458
20250121,204200,18047866540,15640,15640,15640,15640,0
20250121,204100,18047866540,15640,15640,15640,15640,0
20250121,204000,18047866540,15640,15640,15640,15640,0
20250121,203900,18047866540,15640,15640,15640,15640,0
20250121,203800,18047866540,15640,15640,15640,15640,0
20250121,203700,18047866540,15640,15640,15640,15640,0
20250121,203600,18047866540,15640,15640,15640,15640,0
20250121,203500,18047866540,15640,15640,15640,15640,0
20250121,203400,18047866540,15640,15640,15640,15640,0
20250121,203300,18047866540,15640,15640,15640,15640,0
20250121,203200,18047866540,15640,15640,15640,15640,0
20250121,203100,18047866540,15640,15640,15640,15640,0
20250121,203000,18047866540,15640,15640,15640,15640,0
20250121,202900,18047866540,15640,15640,15640,15640,0
20250121,202800,18047866540,15640,15640,15640,15640,0
20250121,202700,18047866540,15640,15640,15640,15640,0
20250121,202600,18047866540,15640,15640,15640,15640,0
20250121,202500,18047866540,15640,15640,15640,15640,0
20250121,202400,18047866540,15640,15640,15640,15640,0
20250121,202300,18047866540,15640,15640,15640,15640,0
20250121,202200,18047866540,15640,15640,15640,15640,0
20250121,202100,18047866540,15640,15640,15640,15640,0
20250121,202000,18047866540,15640,15640,15640,15640,0
20250121,201900,18047866540,15640,15640,15640,15640,0
20250121,201800,18047866540,15640,15640,15640,15640,0
20250121,201700,18047866540,15640,15640,15640,15640,0
20250121,201600,18047866540,15640,15640,15640,15640,0
20250121,201500,18047866540,15640,15640,15640,15640,0
20250121,201400,18047866540,15640,15640,15640,15640,0
20250121,201300,18047866540,15640,15640,15640,15640,89458
20250121,201200,18047866540,15640,15640,15640,15640,0
20250121,201100,18047866540,15640,15640,15640,15640,0
20250121,201000,18047866540,15640,15640,15640,15640,0
20250121,200900,18047866540,15640,15640,15640,15640,0
20250121,200800,18047866540,15640,15640,15640,15640,0
20250121,200700,18047866540,15640,15640,15640,15640,0
20250121,200600,18047866540,15640,15640,15640,15640,0
20250121,200500,18047866540,15640,15640,15640,15640,0
20250121,200400,18047866540,15640,15640,15640,15640,0
20250121,200300,18047866540,15640,15640,15640,15640,0
20250121,200200,18047866540,15640,15640,15640,15640,0
20250121,200100,18047866540,15640,15640,15640,15640,0
20250121,200000,18047866540,15640,15640,15640,15640,0
20250121,195900,18047866540,15640,15640,15640,15640,0
20250121,195800,18047866540,15640,15640,15640,15640,0
20250121,195700,18047866540,15640,15640,15640,15640,0
20250121,195600,18047866540,15640,15640,15640,15640,0
20250121,195500,18047866540,15640,15640,15640,15640,0
20250121,195400,18047866540,15640,15640,15640,15640,0
20250121,195300,18047866540,15640,15640,15640,15640,0
20250121,195200,18047866540,15640,15640,15640,15640,0
20250121,195100,18047866540,15640,15640,15640,15640,0
20250121,195000,18047866540,15640,15640,15640,15640,0
20250121,194900,18047866540,15640,15640,15640,15640,0
20250121,194800,18047866540,15640,15640,15640,15640,0
20250121,194700,18047866540,15640,15640,15640,15640,0
20250121,194600,18047866540,15640,15640,15640,15640,0
20250121,194500,18047866540,15640,15640,15640,15640,0
20250121,194400,18047866540,15640,15640,15640,15640,0
20250121,194300,18047866540,15640,15640,15640,15640,89458
20250121,194200,18047866540,15640,15640,15640,15640,0
20250121,194100,18047866540,15640,15640,15640,15640,0
20250121,194000,18047866540,15640,15640,15640,15640,0
20250121,193900,18047866540,15640,15640,15640,15640,0
20250121,193800,18047866540,15640,15640,15640,15640,0
20250121,193700,18047866540,15640,15640,15640,15640,0
20250121,193600,18047866540,15640,15640,15640,15640,0
20250121,193500,18047866540,15640,15640,15640,15640,0
20250121,193400,18047866540,15640,15640,15640,15640,0
20250121,193300,18047866540,15640,15640,15640,15640,0
20250121,193200,18047866540,15640,15640,15640,15640,0
20250121,193100,18047866540,15640,15640,15640,15640,0
20250121,193000,18047866540,15640,15640,15640,15640,0
20250121,192900,18047866540,15640,15640,15640,15640,0
20250121,192800,18047866540,15640,15640,15640,15640,0
20250121,192700,18047866540,15640,15640,15640,15640,0
20250121,192600,18047866540,15640,15640,15640,15640,0
20250121,192500,18047866540,15640,15640,15640,15640,0
20250121,192400,18047866540,15640,15640,15640,15640,0
20250121,192300,18047866540,15640,15640,15640,15640,0
20250121,192200,18047866540,15640,15640,15640,15640,0
20250121,192100,18047866540,15640,15640,15640,15640,0
20250121,192000,18047866540,15640,15640,15640,15640,0
20250121,191900,18047866540,15640,15640,15640,15640,0
20250121,191800,18047866540,15640,15640,15640,15640,0
20250121,191700,18047866540,15640,15640,15640,15640,0
20250121,191600,18047866540,15640,15640,15640,15640,0
20250121,191500,18047866540,15640,15640,15640,15640,0
20250121,191400,18047866540,15640,15640,15640,15640,0
20250121,191300,18047866540,15640,15640,15640,15640,89458
20250121,191200,18047866540,15640,15640,15640,15640,0
20250121,191100,18047866540,15640,15640,15640,15640,0
20250121,191000,18047866540,15640,15640,15640,15640,0
20250121,190900,18047866540,15640,15640,15640,15640,0
20250121,190800,18047866540,15640,15640,15640,15640,0
20250121,190700,18047866540,15640,15640,15640,15640,0
20250121,190600,18047866540,15640,15640,15640,15640,0
20250121,190500,18047866540,15640,15640,15640,15640,0
20250121,190400,18047866540,15640,15640,15640,15640,0
20250121,190300,18047866540,15640,15640,15640,15640,0
20250121,190200,18047866540,15640,15640,15640,15640,0
20250121,190100,18047866540,15640,15640,15640,15640,0
20250121,190000,18047866540,15640,15640,15640,15640,0
20250121,185900,18047866540,15640,15640,15640,15640,0
20250121,185800,18047866540,15640,15640,15640,15640,0
20250121,185700,18047866540,15640,15640,15640,15640,0
20250121,185600,18047866540,15640,15640,15640,15640,0
20250121,185500,18047866540,15640,15640,15640,15640,0
20250121,185400,18047866540,15640,15640,15640,15640,0
20250121,185300,18047866540,15640,15640,15640,15640,0
20250121,185200,18047866540,15640,15640,15640,15640,0
20250121,185100,18047866540,15640,15640,15640,15640,0
20250121,185000,18047866540,15640,15640,15640,15640,0
20250121,184900,18047866540,15640,15640,15640,15640,0
20250121,184800,18047866540,15640,15640,15640,15640,0
20250121,184700,18047866540,15640,15640,15640,15640,0
20250121,184600,18047866540,15640,15640,15640,15640,0
20250121,184500,18047866540,15640,15640,15640,15640,0
20250121,184400,18047866540,15640,15640,15640,15640,0
20250121,184300,18047866540,15640,15640,15640,15640,89458
20250121,184200,18047866540,15640,15640,15640,15640,0
20250121,184100,18047866540,15640,15640,15640,15640,0
20250121,184000,18047866540,15640,15640,15640,15640,0
20250121,183900,18047866540,15640,15640,15640,15640,0
20250121,183800,18047866540,15640,15640,15640,15640,0
20250121,183700,18047866540,15640,15640,15640,15640,0
20250121,183600,18047866540,15640,15640,15640,15640,0
20250121,183500,18047866540,15640,15640,15640,15640,0
20250121,183400,18047866540,15640,15640,15640,15640,0
20250121,183300,18047866540,15640,15640,15640,15640,0
20250121,183200,18047866540,15640,15640,15640,15640,0
20250121,183100,18047866540,15640,15640,15640,15640,0
20250121,183000,18047866540,15640,15640,15640,15640,0
20250121,182900,18047866540,15640,15640,15640,15640,0
20250121,182800,18047866540,15640,15640,15640,15640,0
20250121,182700,18047866540,15640,15640,15640,15640,0
20250121,182600,18047866540,15640,15640,15640,15640,0
20250121,182500,18047866540,15640,15640,15640,15640,0
20250121,182400,18047866540,15640,15640,15640,15640,0
20250121,182300,18047866540,15640,15640,15640,15640,0
20250121,182200,18047866540,15640,15640,15640,15640,0
20250121,182100,18047866540,15640,15640,15640,15640,0
20250121,182000,18047866540,15640,15640,15640,15640,0
20250121,181900,18047866540,15640,15640,15640,15640,0
20250121,181800,18047866540,15640,15640,15640,15640,0
20250121,181700,18047866540,15640,15640,15640,15640,0
20250121,181600,18047866540,15640,15640,15640,15640,0
20250121,181500,18047866540,15640,15640,15640,15640,0
20250121,181400,18047866540,15640,15640,15640,15640,0
20250121,181300,18047866540,15640,15640,15640,15640,89458
20250121,181200,18047866540,15640,15640,15640,15640,0
20250121,181100,18047866540,15640,15640,15640,15640,0
20250121,181000,18047866540,15640,15640,15640,15640,0
20250121,180900,18047866540,15640,15640,15640,15640,0
20250121,180800,18047866540,15640,15640,15640,15640,0
20250121,180700,18047866540,15640,15640,15640,15640,0
20250121,180600,18047866540,15640,15640,15640,15640,0
20250121,180500,18047866540,15640,15640,15640,15640,0
20250121,180400,18047866540,15640,15640,15640,15640,0
20250121,180300,18047866540,15640,15640,15640,15640,0
20250121,180200,18047866540,15640,15640,15640,15640,0
20250121,180100,18047866540,15640,15640,15640,15640,0
20250121,180000,18047866540,15640,15640,15640,15640,0
20250121,175900,18047866540,15640,15640,15640,15640,0
20250121,175800,18047866540,15640,15640,15640,15640,0
20250121,175700,18047866540,15640,15640,15640,15640,0
20250121,175600,18047866540,15640,15640,15640,15640,0
20250121,175500,18047866540,15640,15640,15640,15640,0
20250121,175400,18047866540,15640,15640,15640,15640,0
20250121,175300,18047866540,15640,15640,15640,15640,0
20250121,175200,18047866540,15640,15640,15640,15640,0
20250121,175100,18047866540,15640,15640,15640,15640,0
20250121,175000,18047866540,15640,15640,15640,15640,0
20250121,174900,18047866540,15640,15640,15640,15640,0
20250121,174800,18047866540,15640,15640,15640,15640,0
20250121,174700,18047866540,15640,15640,15640,15640,0
20250121,174600,18047866540,15640,15640,15640,15640,0
20250121,174500,18047866540,15640,15640,15640,15640,0
20250121,174400,18047866540,15640,15640,15640,15640,0
20250121,174300,18047866540,15640,15640,15640,15640,89458
20250121,174200,18047866540,15640,15640,15640,15640,0
20250121,174100,18047866540,15640,15640,15640,15640,0
20250121,174000,18047866540,15640,15640,15640,15640,0
20250121,173900,18047866540,15640,15640,15640,15640,0
20250121,173800,18047866540,15640,15640,15640,15640,0
20250121,173700,18047866540,15640,15640,15640,15640,0
20250121,173600,18047866540,15640,15640,15640,15640,0
20250121,173500,18047866540,15640,15640,15640,15640,0
20250121,173400,18047866540,15640,15640,15640,15640,0
20250121,173300,18047866540,15640,15640,15640,15640,0
20250121,173200,18047866540,15640,15640,15640,15640,0
20250121,173100,18047866540,15640,15640,15640,15640,0
20250121,173000,18047866540,15640,15640,15640,15640,0
20250121,172900,18047866540,15640,15640,15640,15640,0
20250121,172800,18047866540,15640,15640,15640,15640,0
20250121,172700,18047866540,15640,15640,15640,15640,0
20250121,172600,18047866540,15640,15640,15640,15640,0
20250121,172500,18047866540,15640,15640,15640,15640,0
20250121,172400,18047866540,15640,15640,15640,15640,0
20250121,172300,18047866540,15640,15640,15640,15640,0
20250121,172200,18047866540,15640,15640,15640,15640,0
20250121,172100,18047866540,15640,15640,15640,15640,0
20250121,172000,18047866540,15640,15640,15640,15640,0
20250121,171900,18047866540,15640,15640,15640,15640,0
20250121,171800,18047866540,15640,15640,15640,15640,0
20250121,171700,18047866540,15640,15640,15640,15640,0
20250121,171600,18047866540,15640,15640,15640,15640,0
20250121,171500,18047866540,15640,15640,15640,15640,0
20250121,171400,18047866540,15640,15640,15640,15640,0
20250121,171300,18047866540,15640,15640,15640,15640,89458
20250121,171200,18047866540,15640,15640,15640,15640,0
20250121,171100,18047866540,15640,15640,15640,15640,0
20250121,171000,18047866540,15640,15640,15640,15640,0
20250121,170900,18047866540,15640,15640,15640,15640,0
20250121,170800,18047866540,15640,15640,15640,15640,0
20250121,170700,18047866540,15640,15640,15640,15640,0
20250121,170600,18047866540,15640,15640,15640,15640,0
20250121,170500,18047866540,15640,15640,15640,15640,0
20250121,170400,18047866540,15640,15640,15640,15640,0
20250121,170300,18047866540,15640,15640,15640,15640,0
20250121,170200,18047866540,15640,15640,15640,15640,0
20250121,170100,18047866540,15640,15640,15640,15640,0
20250121,170000,18047866540,15640,15640,15640,15640,0
20250121,165900,18047866540,15640,15640,15640,15640,0
20250121,165800,18047866540,15640,15640,15640,15640,0
20250121,165700,18047866540,15640,15640,15640,15640,0
20250121,165600,18047866540,15640,15640,15640,15640,0
20250121,165500,18047866540,15640,15640,15640,15640,0
20250121,165400,18047866540,15640,15640,15640,15640,0
20250121,165300,18047866540,15640,15640,15640,15640,0
20250121,165200,18047866540,15640,15640,15640,15640,0
20250121,165100,18047866540,15640,15640,15640,15640,0
20250121,165000,18047866540,15640,15640,15640,15640,0
20250121,164900,18047866540,15640,15640,15640,15640,0
20250121,164800,18047866540,15640,15640,15640,15640,0
20250121,164700,18047866540,15640,15640,15640,15640,0
20250121,164600,18047866540,15640,15640,15640,15640,0
20250121,164500,18047866540,15640,15640,15640,15640,0
20250121,164400,18047866540,15640,15640,15640,15640,0
20250121,164300,18047866540,15640,15640,15640,15640,89458
20250121,164200,18047866540,15640,15640,15640,15640,0
20250121,164100,18047866540,15640,15640,15640,15640,0
20250121,164000,18047866540,15640,15640,15640,15640,0
20250121,163900,18047866540,15640,15640,15640,15640,0
20250121,163800,18047866540,15640,15640,15640,15640,0
20250121,163700,18047866540,15640,15640,15640,15640,0
20250121,163600,18047866540,15640,15640,15640,15640,0
20250121,163500,18047866540,15640,15640,15640,15640,0
20250121,163400,18047866540,15640,15640,15640,15640,0
20250121,163300,18047866540,15640,15640,15640,15640,0
20250121,163200,18047866540,15640,15640,15640,15640,0
20250121,163100,18047866540,15640,15640,15640,15640,0
20250121,163000,18047866540,15640,15640,15640,15640,0
20250121,162900,18047866540,15640,15640,15640,15640,0
20250121,162800,18047866540,15640,15640,15640,15640,0
20250121,162700,18047866540,15640,15640,15640,15640,0
20250121,162600,18047866540,15640,15640,15640,15640,0
20250121,162500,18047866540,15640,15640,15640,15640,0
20250121,162400,18047866540,15640,15640,15640,15640,0
20250121,162300,18047866540,15640,15640,15640,15640,0
20250121,162200,18047866540,15640,15640,15640,15640,0
20250121,162100,18047866540,15640,15640,15640,15640,0
20250121,162000,18047866540,15640,15640,15640,15640,0
20250121,161900,18047866540,15640,15640,15640,15640,0
20250121,161800,18047866540,15640,15640,15640,15640,0
20250121,161700,18047866540,15640,15640,15640,15640,0
20250121,161600,18047866540,15640,15640,15640,15640,0
20250121,161500,18047866540,15640,15640,15640,15640,0
20250121,161400,18047866540,15640,15640,15640,15640,0
20250121,161300,18047866540,15640,15640,15640,15640,89458
20250121,161200,18047866540,15640,15640,15640,15640,0
20250121,161100,18047866540,15640,15640,15640,15640,0
20250121,161000,18047866540,15640,15640,15640,15640,0
20250121,160900,18047866540,15640,15640,15640,15640,0
20250121,160800,18047866540,15640,15640,15640,15640,0
20250121,160700,18047866540,15640,15640,15640,15640,0
20250121,160600,18047866540,15640,15640,15640,15640,0
20250121,160500,18047866540,15640,15640,15640,15640,0
20250121,160400,18047866540,15640,15640,15640,15640,0
20250121,160300,18047866540,15640,15640,15640,15640,0
20250121,160200,18047866540,15640,15640,15640,15640,0
20250121,160100,18047866540,15640,15640,15640,15640,0
20250121,160000,18047866540,15640,15640,15640,15640,0
20250121,155900,18047866540,15640,15640,15640,15640,0
20250121,155800,18047866540,15640,15640,15640,15640,0
20250121,155700,18047866540,15640,15640,15640,15640,0
20250121,155600,18047866540,15640,15640,15640,15640,0
20250121,155500,18047866540,15640,15640,15640,15640,0
20250121,155400,18047866540,15640,15640,15640,15640,0
20250121,155300,18047866540,15640,15640,15640,15640,0
20250121,155200,18047866540,15640,15640,15640,15640,0
20250121,155100,18047866540,15640,15640,15640,15640,0
20250121,155000,18047866540,15640,15640,15640,15640,0
20250121,154900,18047866540,15640,15640,15640,15640,0
20250121,154800,18047866540,15640,15640,15640,15640,0
20250121,154700,18047866540,15640,15640,15640,15640,0
20250121,154600,18047866540,15640,15640,15640,15640,0
20250121,154500,18047866540,15640,15640,15640,15640,0
20250121,154400,18047866540,15640,15640,15640,15640,0
20250121,154300,18047866540,15640,15640,15640,15640,89458
20250121,154200,18047866540,15640,15640,15640,15640,0
20250121,154100,18047866540,15640,15640,15640,15640,0
20250121,154000,18047866540,15640,15640,15640,15640,0
20250121,153900,18047866540,15640,15640,15640,15640,0
20250121,153800,18047866540,15640,15640,15640,15640,0
20250121,153700,18047866540,15640,15640,15640,15640,0
20250121,153600,18047866540,15640,15640,15640,15640,0
20250121,153500,18047866540,15640,15640,15640,15640,0
20250121,153400,18047866540,15640,15640,15640,15640,0
20250121,153300,18047866540,15640,15640,15640,15640,0
20250121,153200,18047866540,15640,15640,15640,15640,0
20250121,153100,18047866540,15640,15640,15640,15640,0
20250121,153000,18047866540,15640,15640,15640,15640,89458
20250121,152900,16648743420,15670,15670,15670,15670,0
20250121,152800,16648743420,15670,15670,15670,15670,0
20250121,152700,16648743420,15670,15670,15670,15670,0
20250121,152600,16648743420,15670,15670,15670,15670,0
20250121,152500,16648743420,15670,15670,15670,15670,0
20250121,152400,16648743420,15670,15670,15670,15670,0
20250121,152300,16648743420,15670,15670,15670,15670,0
20250121,152200,16648743420,15670,15670,15670,15670,0
20250121,152100,16648743420,15670,15670,15670,15670,0
20250121,152000,16648743420,15670,15670,15670,15670,0
20250121,151900,16648743420,15670,15660,15680,15660,4103
20250121,151800,16584436710,15670,15660,15670,15660,1343
20250121,151700,16563394510,15660,15660,15670,15660,2057
20250121,151600,16531165040,15670,15680,15680,15660,4593
20250121,151500,16459187300,15680,15670,15680,15660,6467
20250121,151400,16357844520,15670,15660,15670,15660,3893
20250121,151300,16296844740,15660,15660,15670,15660,2930
20250121,151200,16250935620,15670,15660,15670,15660,4004
20250121,151100,16188212090,15660,15660,15660,15650,3362
20250121,151000,16135565620,15650,15660,15670,15650,3128
20250121,150900,16086582420,15660,15650,15670,15650,2578
20250121,150800,16046211370,15660,15650,15660,15650,3562
20250121,150700,15990441800,15660,15660,15660,15650,5518
20250121,150600,15904031800,15660,15660,15670,15650,4794
20250121,150500,15828945070,15660,15660,15670,15660,3098
20250121,150400,15780404450,15670,15660,15670,15660,4325
20250121,150300,15712645810,15670,15670,15670,15660,3354
20250121,150200,15660097760,15670,15650,15670,15650,3281
20250121,150100,15608708720,15650,15670,15670,15650,3538
20250121,150000,15553287240,15670,15670,15670,15660,7155
20250121,145900,15441179180,15670,15660,15670,15660,5231
20250121,145800,15359236200,15660,15670,15670,15660,3767
20250121,145700,15300219770,15670,15670,15670,15660,4681
20250121,145600,15226879270,15670,15670,15670,15660,3746
20250121,145500,15168188070,15670,15650,15670,15650,2398
20250121,145400,15130619140,15650,15660,15670,15640,6055
20250121,145300,15035816870,15660,15660,15670,15650,4592
20250121,145200,14963915170,15660,15640,15660,15640,3863
20250121,145100,14903436910,15650,15650,15650,15640,2679
20250121,145000,14861513690,15650,15640,15650,15640,2363
20250121,144900,14824535970,15640,15630,15640,15630,3772
20250121,144800,14765550150,15640,15640,15640,15630,1107
20250121,144700,14748245560,15630,15640,15650,15630,1765
20250121,144600,14720642160,15640,15640,15650,15640,1877
20250121,144500,14691280220,15640,15640,15650,15640,3188
20250121,144400,14641409720,15640,15640,15650,15640,2230
20250121,144300,14606528940,15640,15650,15660,15640,3266
20250121,144200,14555417190,15660,15660,15660,15650,634
20250121,144100,14545490570,15660,15660,15660,15650,1110
20250121,144000,14528108520,15660,15640,15660,15640,8962
20250121,143900,14387837810,15650,15650,15650,15640,1821
20250121,143800,14359344550,15650,15640,15650,15640,511
20250121,143700,14351350020,15650,15650,15650,15640,534
20250121,143600,14342995800,15650,15650,15650,15640,3364
20250121,143500,14290350700,15640,15650,15650,15640,2701
20250121,143400,14248102210,15650,15650,15650,15640,692
20250121,143300,14237276170,15650,15650,15660,15640,2297
20250121,143200,14201327710,15660,15650,15660,15650,596
20250121,143100,14191998010,15650,15660,15660,15650,1726
20250121,143000,14164982870,15650,15640,15650,15630,11460
20250121,142900,13985729070,15640,15650,15650,15630,1112
20250121,142800,13968334460,15650,15650,15650,15630,9117
20250121,142700,13825778840,15650,15650,15650,15640,778
20250121,142600,13813607490,15640,15640,15650,15640,838
20250121,142500,13800497730,15640,15650,15650,15640,622
20250121,142400,13790766810,15650,15650,15650,15640,785
20250121,142300,13778484810,15640,15650,15650,15640,986
20250121,142200,13763062210,15640,15650,15650,15640,843
20250121,142100,13749875460,15640,15650,15650,15640,1562
20250121,142000,13725438820,15650,15650,15650,15640,1143
20250121,141900,13707553560,15650,15660,15660,15650,3141
20250121,141800,13658395370,15650,15660,15660,15650,1244
20250121,141700,13638922410,15660,15650,15660,15650,607
20250121,141600,13629421160,15650,15650,15660,15650,1818
20250121,141500,13600965810,15650,15670,15670,15650,10532
20250121,141400,13436065320,15670,15670,15670,15660,504
20250121,141300,13428170640,15670,15670,15670,15660,1457
20250121,141200,13405350240,15670,15670,15670,15660,623
20250121,141100,13395590610,15660,15670,15670,15660,685
20250121,141000,13384859460,15660,15670,15670,15660,936
20250121,140900,13370199160,15670,15680,15680,15670,4401
20250121,140800,13301230370,15670,15670,15680,15670,1425
20250121,140700,13278897960,15670,15680,15680,15670,1430
20250121,140600,13256483260,15680,15680,15680,15670,1325
20250121,140500,13235713710,15680,15670,15680,15670,1583
20250121,140400,13210900720,15670,15680,15680,15670,1207
20250121,140300,13191982820,15670,15680,15680,15670,1961
20250121,140200,13161250680,15670,15670,15680,15670,1530
20250121,140100,13137266830,15670,15670,15680,15670,1261
20250121,140000,13117497880,15680,15680,15680,15670,1750
20250121,135900,13090063450,15670,15680,15680,15670,3021
20250121,135800,13042704910,15680,15680,15680,15670,936
20250121,135700,13028030680,15680,15680,15680,15670,2986
20250121,135600,12981227850,15670,15680,15680,15670,2994
20250121,135500,12934298040,15670,15680,15680,15670,1654
20250121,135400,12908366610,15680,15680,15680,15660,2421
20250121,135300,12870417570,15670,15670,15680,15660,2275
20250121,135200,12834767960,15670,15670,15680,15660,1397
20250121,135100,12812880760,15670,15670,15680,15660,2497
20250121,135000,12773754980,15670,15670,15680,15660,2276
20250121,134900,12738090590,15670,15660,15670,15660,3429
20250121,134800,12684358650,15670,15670,15670,15660,1712
20250121,134700,12657535960,15670,15670,15670,15660,2518
20250121,134600,12618081180,15660,15660,15670,15650,6615
20250121,134500,12514475430,15660,15660,15660,15650,1557
20250121,134400,12490095730,15660,15660,15660,15650,7231
20250121,134300,12376860640,15660,15670,15670,15660,1393
20250121,134200,12355035970,15670,15670,15670,15660,962
20250121,134100,12339963850,15660,15660,15670,15660,1864
20250121,134000,12310760830,15670,15670,15670,15660,1857
20250121,133900,12281667840,15670,15670,15670,15660,1647
20250121,133800,12255861660,15670,15660,15670,15660,3551
20250121,133700,12200239750,15660,15670,15670,15660,1736
20250121,133600,12173044090,15660,15670,15670,15660,1500
20250121,133500,12149542430,15670,15660,15670,15660,1644
20250121,133400,12123785800,15660,15670,15670,15660,1560
20250121,133300,12099343890,15670,15660,15670,15660,1377
20250121,133200,12077768650,15660,15670,15670,15660,1324
20250121,133100,12057024140,15660,15670,15670,15660,1505
20250121,133000,12033444610,15660,15670,15670,15660,2353
20250121,132900,11996584190,15660,15660,15670,15660,2201
20250121,132800,11962104310,15660,15660,15670,15660,5439
20250121,132700,11876915930,15660,15670,15670,15660,2042
20250121,132600,11844918320,15670,15670,15670,15660,3131
20250121,132500,11795858700,15670,15680,15680,15660,3506
20250121,132400,11740920750,15680,15670,15680,15660,11781
20250121,132300,11556313530,15660,15660,15670,15660,1463
20250121,132200,11533392250,15670,15660,15670,15660,1455
20250121,132100,11510598360,15670,15670,15670,15660,2715
20250121,132000,11468056140,15660,15660,15670,15660,1081
20250121,131900,11451121610,15660,15670,15670,15660,1875
20250121,131800,11421744910,15670,15660,15670,15660,1243
20250121,131700,11402269000,15660,15660,15670,15660,1740
20250121,131600,11375012630,15660,15660,15670,15660,2215
20250121,131500,11340310220,15660,15660,15670,15660,1126
20250121,131400,11322669100,15670,15670,15670,15660,1579
20250121,131300,11297928510,15670,15670,15670,15660,6652
20250121,131200,11193708840,15670,15660,15670,15660,1874
20250121,131100,11164353280,15660,15670,15670,15660,1647
20250121,131000,11138547770,15660,15670,15670,15660,2182
20250121,130900,11104373510,15660,15670,15670,15660,2761
20250121,130800,11061119800,15670,15660,15670,15660,1994
20250121,130700,11029885730,15660,15660,15670,15660,4479
20250121,130600,10959735770,15660,15660,15670,15650,4056
20250121,130500,10896216480,15660,15660,15660,15650,1241
20250121,130400,10876783950,15650,15660,15660,15650,1349
20250121,130300,10855661570,15660,15660,15670,15650,2373
20250121,130200,10818496460,15660,15660,15660,15650,997
20250121,130100,10802884980,15660,15650,15660,15650,4107
20250121,130000,10738574050,15650,15650,15670,15650,1573
20250121,125900,10713937540,15650,15670,15670,15650,4373
20250121,125800,10645468890,15660,15660,15670,15660,3373
20250121,125700,10592639580,15660,15660,15660,15650,11820
20250121,125600,10407539550,15650,15640,15660,15640,8471
20250121,125500,10274969920,15640,15640,15650,15640,1591
20250121,125400,10250074430,15640,15640,15650,15630,481
20250121,125300,10242549000,15640,15650,15650,15630,2944
20250121,125200,10196501430,15640,15640,15650,15640,1201
20250121,125100,10177709780,15640,15650,15650,15630,3011
20250121,125000,10130609970,15650,15630,15650,15630,2211
20250121,124900,10096022300,15630,15640,15640,15630,1116
20250121,124800,10078570420,15640,15640,15640,15630,1099
20250121,124700,10061384030,15640,15630,15640,15630,1095
20250121,124600,10044260750,15630,15630,15640,15630,3968
20250121,124500,9982225350,15630,15640,15650,15630,1532
20250121,124400,9958259460,15640,15650,15650,15640,1334
20250121,124300,9937386400,15650,15640,15650,15640,1238
20250121,124200,9918013890,15640,15640,15650,15630,685
20250121,124100,9907298720,15650,15640,15650,15630,2503
20250121,124000,9868142280,15640,15640,15650,15640,1020
20250121,123900,9852183260,15640,15650,15650,15640,1485
20250121,123800,9828949690,15650,15640,15650,15640,2075
20250121,123700,9796478310,15650,15640,15650,15640,1296
20250121,123600,9776198270,15640,15630,15640,15630,3084
20250121,123500,9727966710,15640,15640,15640,15630,1384
20250121,123400,9706324960,15640,15640,15660,15640,1717
20250121,123300,9679453400,15630,15650,15660,15630,5368
20250121,123200,9595476620,15640,15640,15650,15640,553
20250121,123100,9586823890,15640,15620,15650,15620,1955
20250121,123000,9556252020,15620,15630,15640,15620,2772
20250121,122900,9512932560,15630,15630,15640,15630,1126
20250121,122800,9495324080,15630,15640,15650,15630,2109
20250121,122700,9462335060,15640,15650,15650,15640,915
20250121,122600,9448019600,15660,15660,15660,15650,2693
20250121,122500,9405860570,15660,15640,15660,15640,5275
20250121,122400,9323300860,15640,15650,15650,15640,964
20250121,122300,9308215460,15650,15650,15660,15650,1817
20250121,122200,9279770250,15650,15650,15660,15640,14409
20250121,122100,9054225000,15650,15630,15650,15630,19729
20250121,122000,8745631160,15630,15630,15640,15630,5453
20250121,121900,8660384690,15630,15610,15640,15610,18392
20250121,121800,8373050420,15620,15600,15620,15600,1709
20250121,121700,8346365120,15600,15610,15610,15600,1606
20250121,121600,8321303300,15610,15610,15610,15600,1073
20250121,121500,8304556060,15600,15600,15610,15600,2442
20250121,121400,8266447330,15610,15600,15610,15600,1025
20250121,121300,8250448600,15610,15600,15610,15600,1703
20250121,121200,8223877420,15600,15600,15600,15580,234
20250121,121100,8220229570,15590,15600,15610,15580,3227
20250121,121000,8169892720,15590,15590,15600,15590,807
20250121,120900,8157306810,15590,15590,15600,15590,689
20250121,120800,8146561440,15600,15590,15600,15590,1222
20250121,120700,8127501680,15600,15600,15600,15590,714
20250121,120600,8116364750,15590,15600,15600,15590,1378
20250121,120500,8094870800,15590,15610,15610,15590,879
20250121,120400,8081154980,15600,15600,15610,15600,781
20250121,120300,8068966670,15610,15600,15610,15600,1413
20250121,120200,8046914290,15610,15600,15610,15600,763
20250121,120100,8035005490,15610,15580,15610,15580,5350
20250121,120000,7951518400,15580,15590,15600,15580,1161
20250121,115900,7933414040,15600,15590,15600,15590,2272
20250121,115800,7897988890,15580,15580,15590,15580,1628
20250121,115700,7872611110,15580,15590,15590,15580,1414
20250121,115600,7850569300,15600,15600,15600,15590,1023
20250121,115500,7834611710,15600,15600,15610,15590,1701
20250121,115400,7808075970,15600,15600,15610,15600,672
20250121,115300,7797587820,15610,15610,15610,15600,1422
20250121,115200,7775392520,15610,15600,15610,15600,783
20250121,115100,7763171870,15610,15600,15610,15590,2023
20250121,115000,7731608870,15590,15610,15610,15590,1138
20250121,114900,7713852770,15610,15610,15610,15600,910
20250121,114800,7699652350,15610,15600,15610,15600,1190
20250121,114700,7681080170,15600,15600,15610,15600,1023
20250121,114600,7665116030,15600,15600,15610,15590,1826
20250121,114500,7636627420,15590,15590,15600,15590,1196
20250121,114400,7617977180,15590,15600,15600,15590,1322
20250121,114300,7597357020,15600,15600,15600,15590,2315
20250121,114200,7561247850,15610,15600,15610,15600,1072
20250121,114100,7544517130,15600,15600,15610,15590,2592
20250121,114000,7504082000,15590,15600,15600,15590,1591
20250121,113900,7479272690,15600,15590,15600,15590,1220
20250121,113800,7460242430,15590,15590,15600,15590,1802
20250121,113700,7432134920,15590,15600,15600,15580,351
20250121,113600,7426662310,15590,15600,15600,15590,1857
20250121,113500,7397694420,15590,15600,15610,15590,1156
20250121,113400,7379659330,15600,15600,15610,15590,3020
20250121,113300,7332537050,15600,15590,15600,15590,1457
20250121,113200,7309813670,15590,15600,15600,15590,1671
20250121,113100,7283750050,15600,15590,15600,15590,1188
20250121,113000,7265220240,15600,15610,15610,15590,997
20250121,112900,7249670890,15600,15590,15600,15590,1297
20250121,112800,7229439610,15600,15600,15600,15590,1242
20250121,112700,7210065600,15600,15590,15600,15590,2502
20250121,112600,7171037000,15600,15590,15600,15590,2577
20250121,112500,7130851410,15590,15590,15590,15580,1545
20250121,112400,7106765030,15580,15590,15590,15580,782
20250121,112300,7094575420,15590,15590,15600,15590,1365
20250121,112200,7073286660,15590,15600,15600,15580,2074
20250121,112100,7040954120,15590,15600,15600,15590,1042
20250121,112000,7024700750,15600,15590,15600,15590,1048
20250121,111900,7008354610,15590,15600,15600,15590,1207
20250121,111800,6989531440,15580,15600,15600,15580,5475
20250121,111700,6904202720,15600,15600,15600,15590,1513
20250121,111600,6880601620,15600,15610,15610,15590,2105
20250121,111500,6847758730,15600,15590,15610,15590,7666
20250121,111400,6728187090,15580,15600,15600,15580,1257
20250121,111300,6708590890,15600,15580,15600,15580,1805
20250121,111200,6680444180,15580,15580,15590,15580,664
20250121,111100,6670095280,15580,15600,15600,15580,1655
20250121,111000,6644289490,15590,15590,15600,15580,747
20250121,110900,6632640410,15580,15590,15590,15580,459
20250121,110800,6625489090,15580,15580,15590,15580,2164
20250121,110700,6591755550,15580,15580,15590,15570,1471
20250121,110600,6568836730,15590,15600,15600,15580,1282
20250121,110500,6548846380,15590,15590,15590,15580,1610
20250121,110400,6523746820,15590,15590,15600,15580,2031
20250121,110300,6492081600,15590,15590,15590,15580,3681
20250121,110200,6434701870,15590,15590,15590,15580,4879
20250121,110100,6358662390,15580,15580,15590,15570,2521
20250121,110000,6319380970,15580,15570,15580,15570,1115
20250121,105900,6302014650,15570,15580,15590,15570,4189
20250121,105800,6236751350,15580,15580,15590,15570,2121
20250121,105700,6203706360,15570,15570,15590,15570,1471
20250121,105600,6180786030,15570,15580,15580,15570,1528
20250121,105500,6156981690,15570,15560,15580,15560,2061
20250121,105400,6124891930,15570,15560,15570,15550,2190
20250121,105300,6090808660,15570,15560,15570,15560,1191
20250121,105200,6072267070,15560,15560,15570,15560,943
20250121,105100,6057590130,15560,15570,15570,15550,1692
20250121,105000,6031259870,15560,15550,15570,15550,686
20250121,104900,6020586560,15560,15570,15570,15550,2201
20250121,104800,5986337230,15570,15560,15570,15560,1494
20250121,104700,5963082900,15570,15560,15570,15560,578
20250121,104600,5954084680,15570,15560,15570,15560,1465
20250121,104500,5931275520,15560,15580,15590,15560,1817
20250121,104400,5902975340,15580,15570,15590,15570,2801
20250121,104300,5859337980,15570,15580,15580,15570,1338
20250121,104200,5838495920,15570,15570,15570,15560,1254
20250121,104100,5818971820,15560,15570,15570,15560,558
20250121,104000,5810284580,15570,15570,15570,15560,1234
20250121,103900,5791072070,15570,15560,15570,15550,3050
20250121,103800,5743604400,15560,15560,15560,15550,3000
20250121,103700,5696925990,15550,15560,15560,15550,1029
20250121,103600,5680916060,15560,15560,15570,15560,1992
20250121,103500,5649915710,15570,15570,15580,15570,2149
20250121,103400,5616443090,15570,15570,15570,15560,1917
20250121,103300,5586597630,15580,15580,15580,15570,1046
20250121,103200,5570301680,15570,15570,15580,15560,841
20250121,103100,5557202970,15570,15560,15570,15560,863
20250121,103000,5543766340,15570,15580,15590,15550,1979
20250121,102900,5512945460,15580,15570,15580,15570,419
20250121,102800,5506420650,15580,15580,15590,15580,2539
20250121,102700,5466861950,15580,15570,15580,15550,5926
20250121,102600,5374637840,15570,15570,15580,15570,1743
20250121,102500,5347499320,15580,15570,15580,15570,1623
20250121,102400,5322217780,15570,15570,15580,15570,773
20250121,102300,5310182160,15570,15570,15580,15570,1674
20250121,102200,5284103160,15570,15580,15580,15570,562
20250121,102100,5275348620,15570,15570,15580,15570,2522
20250121,102000,5236073640,15570,15570,15570,15560,2918
20250121,101900,5190646260,15570,15550,15570,15550,1856
20250121,101800,5161774250,15570,15560,15570,15540,3015
20250121,101700,5114857900,15560,15570,15570,15560,743
20250121,101600,5103290940,15570,15560,15570,15560,2121
20250121,101500,5070277160,15570,15550,15570,15550,3880
20250121,101400,5009910660,15550,15560,15560,15540,1297
20250121,101300,4989742330,15560,15550,15560,15550,1654
20250121,101200,4964007080,15550,15570,15570,15550,1250
20250121,101100,4944558920,15570,15560,15570,15560,643
20250121,101000,4934549630,15560,15550,15560,15540,1920
20250121,100900,4904696050,15550,15580,15580,15550,2798
20250121,100800,4861163780,15570,15570,15570,15560,1525
20250121,100700,4837420000,15570,15550,15580,15550,1355
20250121,100600,4816332930,15550,15550,15570,15540,5368
20250121,100500,4732789760,15550,15530,15550,15530,5181
20250121,100400,4652276730,15530,15540,15540,15520,3920
20250121,100300,4591397020,15530,15550,15550,15530,1827
20250121,100200,4562998610,15550,15530,15550,15530,1922
20250121,100100,4533141130,15530,15530,15530,15520,1663
20250121,100000,4507317870,15530,15520,15530,15520,1905
20250121,095900,4477741020,15520,15530,15530,15520,1252
20250121,095800,4458298710,15530,15530,15540,15530,3719
20250121,095700,4400537210,15540,15560,15560,15540,1412
20250121,095600,4378578060,15540,15550,15550,15540,2419
20250121,095500,4340974180,15550,15540,15550,15530,1536
20250121,095400,4317107210,15530,15540,15540,15520,2919
20250121,095300,4271773820,15540,15550,15550,15530,11220
20250121,095200,4097471830,15540,15540,15540,15530,5261
20250121,095100,4015731150,15540,15560,15560,15530,14179
20250121,095000,3795295100,15560,15560,15570,15550,9518
20250121,094900,3647191950,15560,15590,15590,15560,3697
20250121,094800,3589617390,15580,15580,15590,15570,1646
20250121,094700,3563964850,15590,15590,15590,15570,1916
20250121,094600,3534110860,15590,15590,15590,15580,667
20250121,094500,3523712830,15590,15590,15600,15590,2037
20250121,094400,3491954800,15580,15580,15580,15570,5420
20250121,094300,3407521510,15580,15580,15580,15580,979
20250121,094200,3392268690,15570,15570,15580,15560,3960
20250121,094100,3330613190,15570,15590,15590,15560,7167
20250121,094000,3219013620,15580,15580,15590,15570,1515
20250121,093900,3195409080,15580,15590,15590,15580,8401
20250121,093800,3064512830,15590,15600,15600,15590,3141
20250121,093700,3015530320,15590,15600,15600,15580,2531
20250121,093600,2976073020,15590,15590,15600,15590,1736
20250121,093500,2949008750,15590,15600,15610,15580,6314
20250121,093400,2850544200,15600,15600,15600,15590,675
20250121,093300,2840016050,15600,15590,15600,15580,11084
20250121,093200,2667208940,15600,15610,15610,15600,8887
20250121,093100,2528515150,15610,15620,15620,15600,2166
20250121,093000,2494703570,15620,15610,15630,15610,2311
20250121,092900,2458617510,15620,15600,15620,15600,1941
20250121,092800,2428310940,15600,15610,15620,15600,2790
20250121,092700,2384743860,15620,15630,15630,15610,1970
20250121,092600,2353967260,15620,15620,15630,15620,1204
20250121,092500,2335149740,15630,15620,15630,15620,2327
20250121,092400,2298791990,15620,15600,15620,15600,1977
20250121,092300,2267926680,15610,15610,15610,15600,7516
20250121,092200,2150672200,15610,15600,15610,15600,1879
20250121,092100,2121348990,15600,15610,15620,15600,2790
20250121,092000,2077793880,15610,15620,15620,15610,2157
20250121,091900,2044106440,15620,15620,15620,15610,839
20250121,091800,2031001710,15630,15610,15630,15610,2052
20250121,091700,1998957250,15620,15620,15620,15610,5937
20250121,091600,1906272540,15630,15620,15630,15620,2828
20250121,091500,1862077260,15620,15630,15640,15620,1466
20250121,091400,1839163650,15630,15650,15660,15620,7641
20250121,091300,1719666170,15650,15640,15650,15640,1268
20250121,091200,1699823600,15650,15650,15660,15640,4390
20250121,091100,1631118700,15650,15660,15660,15640,2550
20250121,091000,1591204950,15660,15660,15670,15660,3098
20250121,090900,1542689450,15660,15650,15670,15650,6711
20250121,090800,1437597460,15650,15630,15660,15630,7813
20250121,090700,1315319790,15630,15630,15650,15630,2789
20250121,090600,1271688700,15640,15630,15640,15620,8763
20250121,090500,1134682290,15630,15630,15640,15630,4630
20250121,090400,1062277860,15630,15640,15660,15620,7240
20250121,090300,948983610,15640,15650,15660,15640,4153
20250121,090200,883976990,15640,15640,15660,15640,15893
20250121,090100,635171810,15640,15650,15660,15600,17533
20250121,090000,360864050,15640,15610,15640,15590,22927