KissMeData/330590/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,211700,467382355,3110,3110,3110,3110,5998
20250121,211600,467382355,3110,3110,3110,3110,0
20250121,211500,467382355,3110,3110,3110,3110,0
20250121,211400,467382355,3110,3110,3110,3110,0
20250121,211300,467382355,3110,3110,3110,3110,0
20250121,211200,467382355,3110,3110,3110,3110,0
20250121,211100,467382355,3110,3110,3110,3110,0
20250121,211000,467382355,3110,3110,3110,3110,0
20250121,210900,467382355,3110,3110,3110,3110,0
20250121,210800,467382355,3110,3110,3110,3110,0
20250121,210700,467382355,3110,3110,3110,3110,0
20250121,210600,467382355,3110,3110,3110,3110,0
20250121,210500,467382355,3110,3110,3110,3110,0
20250121,210400,467382355,3110,3110,3110,3110,0
20250121,210300,467382355,3110,3110,3110,3110,0
20250121,210200,467382355,3110,3110,3110,3110,0
20250121,210100,467382355,3110,3110,3110,3110,0
20250121,210000,467382355,3110,3110,3110,3110,0
20250121,205900,467382355,3110,3110,3110,3110,0
20250121,205800,467382355,3110,3110,3110,3110,0
20250121,205700,467382355,3110,3110,3110,3110,0
20250121,205600,467382355,3110,3110,3110,3110,0
20250121,205500,467382355,3110,3110,3110,3110,0
20250121,205400,467382355,3110,3110,3110,3110,0
20250121,205300,467382355,3110,3110,3110,3110,0
20250121,205200,467382355,3110,3110,3110,3110,0
20250121,205100,467382355,3110,3110,3110,3110,0
20250121,205000,467382355,3110,3110,3110,3110,0
20250121,204900,467382355,3110,3110,3110,3110,0
20250121,204800,467382355,3110,3110,3110,3110,0
20250121,204700,467382355,3110,3110,3110,3110,5998
20250121,204600,467382355,3110,3110,3110,3110,0
20250121,204500,467382355,3110,3110,3110,3110,0
20250121,204400,467382355,3110,3110,3110,3110,0
20250121,204300,467382355,3110,3110,3110,3110,0
20250121,204200,467382355,3110,3110,3110,3110,0
20250121,204100,467382355,3110,3110,3110,3110,0
20250121,204000,467382355,3110,3110,3110,3110,0
20250121,203900,467382355,3110,3110,3110,3110,0
20250121,203800,467382355,3110,3110,3110,3110,0
20250121,203700,467382355,3110,3110,3110,3110,0
20250121,203600,467382355,3110,3110,3110,3110,0
20250121,203500,467382355,3110,3110,3110,3110,0
20250121,203400,467382355,3110,3110,3110,3110,0
20250121,203300,467382355,3110,3110,3110,3110,0
20250121,203200,467382355,3110,3110,3110,3110,0
20250121,203100,467382355,3110,3110,3110,3110,0
20250121,203000,467382355,3110,3110,3110,3110,0
20250121,202900,467382355,3110,3110,3110,3110,0
20250121,202800,467382355,3110,3110,3110,3110,0
20250121,202700,467382355,3110,3110,3110,3110,0
20250121,202600,467382355,3110,3110,3110,3110,0
20250121,202500,467382355,3110,3110,3110,3110,0
20250121,202400,467382355,3110,3110,3110,3110,0
20250121,202300,467382355,3110,3110,3110,3110,0
20250121,202200,467382355,3110,3110,3110,3110,0
20250121,202100,467382355,3110,3110,3110,3110,0
20250121,202000,467382355,3110,3110,3110,3110,0
20250121,201900,467382355,3110,3110,3110,3110,0
20250121,201800,467382355,3110,3110,3110,3110,0
20250121,201700,467382355,3110,3110,3110,3110,5998
20250121,201600,467382355,3110,3110,3110,3110,0
20250121,201500,467382355,3110,3110,3110,3110,0
20250121,201400,467382355,3110,3110,3110,3110,0
20250121,201300,467382355,3110,3110,3110,3110,0
20250121,201200,467382355,3110,3110,3110,3110,0
20250121,201100,467382355,3110,3110,3110,3110,0
20250121,201000,467382355,3110,3110,3110,3110,0
20250121,200900,467382355,3110,3110,3110,3110,0
20250121,200800,467382355,3110,3110,3110,3110,0
20250121,200700,467382355,3110,3110,3110,3110,0
20250121,200600,467382355,3110,3110,3110,3110,0
20250121,200500,467382355,3110,3110,3110,3110,0
20250121,200400,467382355,3110,3110,3110,3110,0
20250121,200300,467382355,3110,3110,3110,3110,0
20250121,200200,467382355,3110,3110,3110,3110,0
20250121,200100,467382355,3110,3110,3110,3110,0
20250121,200000,467382355,3110,3110,3110,3110,0
20250121,195900,467382355,3110,3110,3110,3110,0
20250121,195800,467382355,3110,3110,3110,3110,0
20250121,195700,467382355,3110,3110,3110,3110,0
20250121,195600,467382355,3110,3110,3110,3110,0
20250121,195500,467382355,3110,3110,3110,3110,0
20250121,195400,467382355,3110,3110,3110,3110,0
20250121,195300,467382355,3110,3110,3110,3110,0
20250121,195200,467382355,3110,3110,3110,3110,0
20250121,195100,467382355,3110,3110,3110,3110,0
20250121,195000,467382355,3110,3110,3110,3110,0
20250121,194900,467382355,3110,3110,3110,3110,0
20250121,194800,467382355,3110,3110,3110,3110,0
20250121,194700,467382355,3110,3110,3110,3110,5998
20250121,194600,467382355,3110,3110,3110,3110,0
20250121,194500,467382355,3110,3110,3110,3110,0
20250121,194400,467382355,3110,3110,3110,3110,0
20250121,194300,467382355,3110,3110,3110,3110,0
20250121,194200,467382355,3110,3110,3110,3110,0
20250121,194100,467382355,3110,3110,3110,3110,0
20250121,194000,467382355,3110,3110,3110,3110,0
20250121,193900,467382355,3110,3110,3110,3110,0
20250121,193800,467382355,3110,3110,3110,3110,0
20250121,193700,467382355,3110,3110,3110,3110,0
20250121,193600,467382355,3110,3110,3110,3110,0
20250121,193500,467382355,3110,3110,3110,3110,0
20250121,193400,467382355,3110,3110,3110,3110,0
20250121,193300,467382355,3110,3110,3110,3110,0
20250121,193200,467382355,3110,3110,3110,3110,0
20250121,193100,467382355,3110,3110,3110,3110,0
20250121,193000,467382355,3110,3110,3110,3110,0
20250121,192900,467382355,3110,3110,3110,3110,0
20250121,192800,467382355,3110,3110,3110,3110,0
20250121,192700,467382355,3110,3110,3110,3110,0
20250121,192600,467382355,3110,3110,3110,3110,0
20250121,192500,467382355,3110,3110,3110,3110,0
20250121,192400,467382355,3110,3110,3110,3110,0
20250121,192300,467382355,3110,3110,3110,3110,0
20250121,192200,467382355,3110,3110,3110,3110,0
20250121,192100,467382355,3110,3110,3110,3110,0
20250121,192000,467382355,3110,3110,3110,3110,0
20250121,191900,467382355,3110,3110,3110,3110,0
20250121,191800,467382355,3110,3110,3110,3110,0
20250121,191700,467382355,3110,3110,3110,3110,5998
20250121,191600,467382355,3110,3110,3110,3110,0
20250121,191500,467382355,3110,3110,3110,3110,0
20250121,191400,467382355,3110,3110,3110,3110,0
20250121,191300,467382355,3110,3110,3110,3110,0
20250121,191200,467382355,3110,3110,3110,3110,0
20250121,191100,467382355,3110,3110,3110,3110,0
20250121,191000,467382355,3110,3110,3110,3110,0
20250121,190900,467382355,3110,3110,3110,3110,0
20250121,190800,467382355,3110,3110,3110,3110,0
20250121,190700,467382355,3110,3110,3110,3110,0
20250121,190600,467382355,3110,3110,3110,3110,0
20250121,190500,467382355,3110,3110,3110,3110,0
20250121,190400,467382355,3110,3110,3110,3110,0
20250121,190300,467382355,3110,3110,3110,3110,0
20250121,190200,467382355,3110,3110,3110,3110,0
20250121,190100,467382355,3110,3110,3110,3110,0
20250121,190000,467382355,3110,3110,3110,3110,0
20250121,185900,467382355,3110,3110,3110,3110,0
20250121,185800,467382355,3110,3110,3110,3110,0
20250121,185700,467382355,3110,3110,3110,3110,0
20250121,185600,467382355,3110,3110,3110,3110,0
20250121,185500,467382355,3110,3110,3110,3110,0
20250121,185400,467382355,3110,3110,3110,3110,0
20250121,185300,467382355,3110,3110,3110,3110,0
20250121,185200,467382355,3110,3110,3110,3110,0
20250121,185100,467382355,3110,3110,3110,3110,0
20250121,185000,467382355,3110,3110,3110,3110,0
20250121,184900,467382355,3110,3110,3110,3110,0
20250121,184800,467382355,3110,3110,3110,3110,0
20250121,184700,467382355,3110,3110,3110,3110,5998
20250121,184600,467382355,3110,3110,3110,3110,0
20250121,184500,467382355,3110,3110,3110,3110,0
20250121,184400,467382355,3110,3110,3110,3110,0
20250121,184300,467382355,3110,3110,3110,3110,0
20250121,184200,467382355,3110,3110,3110,3110,0
20250121,184100,467382355,3110,3110,3110,3110,0
20250121,184000,467382355,3110,3110,3110,3110,0
20250121,183900,467382355,3110,3110,3110,3110,0
20250121,183800,467382355,3110,3110,3110,3110,0
20250121,183700,467382355,3110,3110,3110,3110,0
20250121,183600,467382355,3110,3110,3110,3110,0
20250121,183500,467382355,3110,3110,3110,3110,0
20250121,183400,467382355,3110,3110,3110,3110,0
20250121,183300,467382355,3110,3110,3110,3110,0
20250121,183200,467382355,3110,3110,3110,3110,0
20250121,183100,467382355,3110,3110,3110,3110,0
20250121,183000,467382355,3110,3110,3110,3110,0
20250121,182900,467382355,3110,3110,3110,3110,0
20250121,182800,467382355,3110,3110,3110,3110,0
20250121,182700,467382355,3110,3110,3110,3110,0
20250121,182600,467382355,3110,3110,3110,3110,0
20250121,182500,467382355,3110,3110,3110,3110,0
20250121,182400,467382355,3110,3110,3110,3110,0
20250121,182300,467382355,3110,3110,3110,3110,0
20250121,182200,467382355,3110,3110,3110,3110,0
20250121,182100,467382355,3110,3110,3110,3110,0
20250121,182000,467382355,3110,3110,3110,3110,0
20250121,181900,467382355,3110,3110,3110,3110,0
20250121,181800,467382355,3110,3110,3110,3110,0
20250121,181700,467382355,3110,3110,3110,3110,5998
20250121,181600,467382355,3110,3110,3110,3110,0
20250121,181500,467382355,3110,3110,3110,3110,0
20250121,181400,467382355,3110,3110,3110,3110,0
20250121,181300,467382355,3110,3110,3110,3110,0
20250121,181200,467382355,3110,3110,3110,3110,0
20250121,181100,467382355,3110,3110,3110,3110,0
20250121,181000,467382355,3110,3110,3110,3110,0
20250121,180900,467382355,3110,3110,3110,3110,0
20250121,180800,467382355,3110,3110,3110,3110,0
20250121,180700,467382355,3110,3110,3110,3110,0
20250121,180600,467382355,3110,3110,3110,3110,0
20250121,180500,467382355,3110,3110,3110,3110,0
20250121,180400,467382355,3110,3110,3110,3110,0
20250121,180300,467382355,3110,3110,3110,3110,0
20250121,180200,467382355,3110,3110,3110,3110,0
20250121,180100,467382355,3110,3110,3110,3110,0
20250121,180000,467382355,3110,3110,3110,3110,0
20250121,175900,467382355,3110,3110,3110,3110,0
20250121,175800,467382355,3110,3110,3110,3110,0
20250121,175700,467382355,3110,3110,3110,3110,0
20250121,175600,467382355,3110,3110,3110,3110,0
20250121,175500,467382355,3110,3110,3110,3110,0
20250121,175400,467382355,3110,3110,3110,3110,0
20250121,175300,467382355,3110,3110,3110,3110,0
20250121,175200,467382355,3110,3110,3110,3110,0
20250121,175100,467382355,3110,3110,3110,3110,0
20250121,175000,467382355,3110,3110,3110,3110,0
20250121,174900,467382355,3110,3110,3110,3110,0
20250121,174800,467382355,3110,3110,3110,3110,0
20250121,174700,467382355,3110,3110,3110,3110,5998
20250121,174600,467382355,3110,3110,3110,3110,0
20250121,174500,467382355,3110,3110,3110,3110,0
20250121,174400,467382355,3110,3110,3110,3110,0
20250121,174300,467382355,3110,3110,3110,3110,0
20250121,174200,467382355,3110,3110,3110,3110,0
20250121,174100,467382355,3110,3110,3110,3110,0
20250121,174000,467382355,3110,3110,3110,3110,0
20250121,173900,467382355,3110,3110,3110,3110,0
20250121,173800,467382355,3110,3110,3110,3110,0
20250121,173700,467382355,3110,3110,3110,3110,0
20250121,173600,467382355,3110,3110,3110,3110,0
20250121,173500,467382355,3110,3110,3110,3110,0
20250121,173400,467382355,3110,3110,3110,3110,0
20250121,173300,467382355,3110,3110,3110,3110,0
20250121,173200,467382355,3110,3110,3110,3110,0
20250121,173100,467382355,3110,3110,3110,3110,0
20250121,173000,467382355,3110,3110,3110,3110,0
20250121,172900,467382355,3110,3110,3110,3110,0
20250121,172800,467382355,3110,3110,3110,3110,0
20250121,172700,467382355,3110,3110,3110,3110,0
20250121,172600,467382355,3110,3110,3110,3110,0
20250121,172500,467382355,3110,3110,3110,3110,0
20250121,172400,467382355,3110,3110,3110,3110,0
20250121,172300,467382355,3110,3110,3110,3110,0
20250121,172200,467382355,3110,3110,3110,3110,0
20250121,172100,467382355,3110,3110,3110,3110,0
20250121,172000,467382355,3110,3110,3110,3110,0
20250121,171900,467382355,3110,3110,3110,3110,0
20250121,171800,467382355,3110,3110,3110,3110,0
20250121,171700,467382355,3110,3110,3110,3110,5998
20250121,171600,467382355,3110,3110,3110,3110,0
20250121,171500,467382355,3110,3110,3110,3110,0
20250121,171400,467382355,3110,3110,3110,3110,0
20250121,171300,467382355,3110,3110,3110,3110,0
20250121,171200,467382355,3110,3110,3110,3110,0
20250121,171100,467382355,3110,3110,3110,3110,0
20250121,171000,467382355,3110,3110,3110,3110,0
20250121,170900,467382355,3110,3110,3110,3110,0
20250121,170800,467382355,3110,3110,3110,3110,0
20250121,170700,467382355,3110,3110,3110,3110,0
20250121,170600,467382355,3110,3110,3110,3110,0
20250121,170500,467382355,3110,3110,3110,3110,0
20250121,170400,467382355,3110,3110,3110,3110,0
20250121,170300,467382355,3110,3110,3110,3110,0
20250121,170200,467382355,3110,3110,3110,3110,0
20250121,170100,467382355,3110,3110,3110,3110,0
20250121,170000,467382355,3110,3110,3110,3110,0
20250121,165900,467382355,3110,3110,3110,3110,0
20250121,165800,467382355,3110,3110,3110,3110,0
20250121,165700,467382355,3110,3110,3110,3110,0
20250121,165600,467382355,3110,3110,3110,3110,0
20250121,165500,467382355,3110,3110,3110,3110,0
20250121,165400,467382355,3110,3110,3110,3110,0
20250121,165300,467382355,3110,3110,3110,3110,0
20250121,165200,467382355,3110,3110,3110,3110,0
20250121,165100,467382355,3110,3110,3110,3110,0
20250121,165000,467382355,3110,3110,3110,3110,0
20250121,164900,467382355,3110,3110,3110,3110,0
20250121,164800,467382355,3110,3110,3110,3110,0
20250121,164700,467382355,3110,3110,3110,3110,5998
20250121,164600,467382355,3110,3110,3110,3110,0
20250121,164500,467382355,3110,3110,3110,3110,0
20250121,164400,467382355,3110,3110,3110,3110,0
20250121,164300,467382355,3110,3110,3110,3110,0
20250121,164200,467382355,3110,3110,3110,3110,0
20250121,164100,467382355,3110,3110,3110,3110,0
20250121,164000,467382355,3110,3110,3110,3110,0
20250121,163900,467382355,3110,3110,3110,3110,0
20250121,163800,467382355,3110,3110,3110,3110,0
20250121,163700,467382355,3110,3110,3110,3110,0
20250121,163600,467382355,3110,3110,3110,3110,0
20250121,163500,467382355,3110,3110,3110,3110,0
20250121,163400,467382355,3110,3110,3110,3110,0
20250121,163300,467382355,3110,3110,3110,3110,0
20250121,163200,467382355,3110,3110,3110,3110,0
20250121,163100,467382355,3110,3110,3110,3110,0
20250121,163000,467382355,3110,3110,3110,3110,0
20250121,162900,467382355,3110,3110,3110,3110,0
20250121,162800,467382355,3110,3110,3110,3110,0
20250121,162700,467382355,3110,3110,3110,3110,0
20250121,162600,467382355,3110,3110,3110,3110,0
20250121,162500,467382355,3110,3110,3110,3110,0
20250121,162400,467382355,3110,3110,3110,3110,0
20250121,162300,467382355,3110,3110,3110,3110,0
20250121,162200,467382355,3110,3110,3110,3110,0
20250121,162100,467382355,3110,3110,3110,3110,0
20250121,162000,467382355,3110,3110,3110,3110,0
20250121,161900,467382355,3110,3110,3110,3110,0
20250121,161800,467382355,3110,3110,3110,3110,0
20250121,161700,467382355,3110,3110,3110,3110,5998
20250121,161600,467382355,3110,3110,3110,3110,0
20250121,161500,467382355,3110,3110,3110,3110,0
20250121,161400,467382355,3110,3110,3110,3110,0
20250121,161300,467382355,3110,3110,3110,3110,0
20250121,161200,467382355,3110,3110,3110,3110,0
20250121,161100,467382355,3110,3110,3110,3110,0
20250121,161000,467382355,3110,3110,3110,3110,0
20250121,160900,467382355,3110,3110,3110,3110,0
20250121,160800,467382355,3110,3110,3110,3110,0
20250121,160700,467382355,3110,3110,3110,3110,0
20250121,160600,467382355,3110,3110,3110,3110,0
20250121,160500,467382355,3110,3110,3110,3110,0
20250121,160400,467382355,3110,3110,3110,3110,0
20250121,160300,467382355,3110,3110,3110,3110,0
20250121,160200,467382355,3110,3110,3110,3110,0
20250121,160100,467382355,3110,3110,3110,3110,0
20250121,160000,467382355,3110,3110,3110,3110,0
20250121,155900,467382355,3110,3110,3110,3110,0
20250121,155800,467382355,3110,3110,3110,3110,0
20250121,155700,467382355,3110,3110,3110,3110,0
20250121,155600,467382355,3110,3110,3110,3110,0
20250121,155500,467382355,3110,3110,3110,3110,0
20250121,155400,467382355,3110,3110,3110,3110,0
20250121,155300,467382355,3110,3110,3110,3110,0
20250121,155200,467382355,3110,3110,3110,3110,0
20250121,155100,467382355,3110,3110,3110,3110,0
20250121,155000,467382355,3110,3110,3110,3110,0
20250121,154900,467382355,3110,3110,3110,3110,0
20250121,154800,467382355,3110,3110,3110,3110,0
20250121,154700,467382355,3110,3110,3110,3110,5998
20250121,154600,467382355,3110,3110,3110,3110,0
20250121,154500,467382355,3110,3110,3110,3110,0
20250121,154400,467382355,3110,3110,3110,3110,0
20250121,154300,467382355,3110,3110,3110,3110,0
20250121,154200,467382355,3110,3110,3110,3110,0
20250121,154100,467382355,3110,3110,3110,3110,0
20250121,154000,467382355,3110,3110,3110,3110,0
20250121,153900,467382355,3110,3110,3110,3110,0
20250121,153800,467382355,3110,3110,3110,3110,0
20250121,153700,467382355,3110,3110,3110,3110,0
20250121,153600,467382355,3110,3110,3110,3110,0
20250121,153500,467382355,3110,3110,3110,3110,0
20250121,153400,467382355,3110,3110,3110,3110,0
20250121,153300,467382355,3110,3110,3110,3110,0
20250121,153200,467382355,3110,3110,3110,3110,0
20250121,153100,467382355,3110,3110,3110,3110,0
20250121,153000,467382355,3110,3110,3110,3110,5998
20250121,152900,448728575,3115,3115,3115,3115,0
20250121,152800,448728575,3115,3115,3115,3115,0
20250121,152700,448728575,3115,3115,3115,3115,0
20250121,152600,448728575,3115,3115,3115,3115,0
20250121,152500,448728575,3115,3115,3115,3115,0
20250121,152400,448728575,3115,3115,3115,3115,0
20250121,152300,448728575,3115,3115,3115,3115,0
20250121,152200,448728575,3115,3115,3115,3115,0
20250121,152100,448728575,3115,3115,3115,3115,0
20250121,152000,448728575,3115,3115,3115,3115,0
20250121,151900,448728575,3115,3125,3125,3115,4392
20250121,151800,435027225,3120,3120,3125,3120,1321
20250121,151700,430905280,3120,3125,3125,3120,991
20250121,151600,427812950,3120,3130,3130,3120,615
20250121,151500,425893415,3130,3125,3130,3120,1307
20250121,151400,421808645,3120,3125,3125,3120,3662
20250121,151300,410367705,3130,3130,3130,3125,503
20250121,151200,408795670,3130,3130,3130,3130,38
20250121,151100,408676730,3130,3130,3130,3130,72
20250121,151000,408451370,3130,3130,3130,3125,371
20250121,150900,407291415,3130,3125,3130,3125,1177
20250121,150800,403607835,3125,3130,3130,3125,178
20250121,150700,403051370,3125,3130,3130,3125,261
20250121,150600,402234900,3125,3130,3130,3125,265
20250121,150500,401406690,3125,3130,3130,3125,181
20250121,150400,400840900,3125,3130,3130,3125,131
20250121,150300,400431360,3125,3130,3130,3125,125
20250121,150200,400040660,3125,3130,3130,3125,18
20250121,150100,399984335,3125,3125,3130,3125,112
20250121,150000,399634265,3130,3130,3130,3125,170
20250121,145900,399102780,3130,3125,3130,3125,198
20250121,145800,398483525,3125,3125,3130,3125,145
20250121,145700,398030105,3125,3125,3130,3125,187
20250121,145600,397445440,3125,3125,3130,3125,159
20250121,145500,396948270,3125,3125,3130,3125,588
20250121,145400,395110180,3125,3125,3130,3125,232
20250121,145300,394384890,3130,3125,3130,3125,148
20250121,145200,393922095,3125,3125,3130,3125,200
20250121,145100,393296800,3125,3130,3130,3125,262
20250121,145000,392477465,3125,3125,3130,3125,177
20250121,144900,391924045,3125,3125,3130,3125,180
20250121,144800,391361250,3125,3125,3130,3125,789
20250121,144700,388895335,3125,3130,3130,3125,295
20250121,144600,387972870,3130,3130,3130,3125,257
20250121,144500,387169220,3125,3125,3130,3125,163
20250121,144400,386659470,3125,3125,3130,3125,167
20250121,144300,386137230,3125,3125,3130,3125,201
20250121,144200,385508595,3125,3125,3130,3125,228
20250121,144100,384795725,3125,3125,3130,3125,136
20250121,144000,384370430,3125,3125,3130,3125,2135
20250121,143900,377698260,3130,3130,3130,3125,223
20250121,143800,377000630,3125,3130,3130,3125,245
20250121,143700,376234450,3125,3125,3130,3125,196
20250121,143600,375621480,3130,3130,3130,3125,172
20250121,143500,375083475,3125,3125,3130,3125,227
20250121,143400,374373720,3130,3130,3130,3125,254
20250121,143300,373579215,3130,3125,3130,3125,205
20250121,143200,372938135,3130,3130,3130,3125,135
20250121,143100,372515820,3125,3125,3130,3125,164
20250121,143000,372002955,3130,3130,3130,3125,188
20250121,142900,371414870,3130,3130,3130,3125,215
20250121,142800,370742460,3125,3130,3130,3125,120
20250121,142700,370367085,3125,3125,3130,3125,503
20250121,142600,368793290,3130,3130,3130,3125,215
20250121,142500,368120720,3130,3130,3130,3125,181
20250121,142400,367554555,3130,3130,3130,3125,186
20250121,142300,366972760,3130,3130,3130,3130,78
20250121,142200,366728620,3130,3130,3130,3125,283
20250121,142100,365843330,3130,3130,3130,3130,86
20250121,142000,365574150,3130,3130,3130,3130,93
20250121,141900,365283060,3130,3130,3130,3130,145
20250121,141800,364829210,3130,3130,3130,3125,625
20250121,141700,362875460,3130,3130,3130,3130,150
20250121,141600,362405960,3130,3130,3130,3130,205
20250121,141500,361764310,3130,3130,3130,3130,272
20250121,141400,360912950,3130,3125,3130,3125,2622
20250121,141300,352718345,3120,3125,3125,3120,496
20250121,141200,351168950,3125,3120,3125,3120,255
20250121,141100,350372590,3120,3120,3125,3120,489
20250121,141000,348845145,3120,3125,3125,3120,390
20250121,140900,347626970,3120,3125,3125,3120,201
20250121,140800,346999425,3120,3125,3125,3120,98
20250121,140700,346693450,3120,3120,3125,3120,185
20250121,140600,346116035,3120,3120,3125,3120,154
20250121,140500,345635340,3120,3125,3125,3120,149
20250121,140400,345170030,3120,3120,3125,3120,175
20250121,140300,344623815,3120,3120,3125,3120,103
20250121,140200,344302240,3120,3120,3125,3120,206
20250121,140100,343659310,3120,3125,3125,3120,176
20250121,140000,343109760,3120,3120,3125,3120,152
20250121,135900,342635305,3120,3120,3125,3120,112
20250121,135800,342285650,3120,3125,3125,3120,101
20250121,135700,341970315,3120,3125,3125,3120,244
20250121,135600,341208605,3120,3120,3125,3120,309
20250121,135500,340244310,3120,3120,3125,3120,168
20250121,135400,339719935,3120,3120,3125,3120,154
20250121,135300,339239240,3120,3125,3125,3120,153
20250121,135200,338761450,3120,3125,3125,3120,136
20250121,135100,338336885,3120,3120,3125,3120,403
20250121,135000,337079310,3120,3120,3125,3120,99
20250121,134900,336770215,3120,3120,3125,3120,882
20250121,134800,334018160,3125,3125,3125,3120,142
20250121,134700,333574695,3120,3120,3125,3120,176
20250121,134600,333025360,3120,3120,3125,3120,106
20250121,134500,332694425,3120,3120,3125,3120,174
20250121,134400,332151330,3120,3120,3125,3120,181
20250121,134300,331586180,3120,3125,3125,3120,102
20250121,134200,331267725,3120,3120,3125,3120,167
20250121,134100,330746470,3120,3120,3125,3120,179
20250121,134000,330187775,3120,3125,3125,3120,358
20250121,133900,329070390,3120,3125,3125,3120,97
20250121,133800,328767535,3120,3125,3125,3120,47
20250121,133700,328620680,3125,3125,3125,3125,44
20250121,133600,328483180,3125,3125,3125,3125,43
20250121,133500,328348805,3120,3120,3120,3120,43
20250121,133400,328214645,3125,3115,3125,3115,280
20250121,133300,327342010,3120,3120,3120,3120,448
20250121,133200,325944250,3120,3125,3125,3120,6620
20250121,133100,305289610,3125,3125,3125,3125,46
20250121,133000,305145860,3125,3125,3125,3125,43
20250121,132900,305011485,3125,3125,3125,3125,243
20250121,132800,304252110,3125,3125,3125,3120,208
20250121,132700,303602720,3125,3125,3125,3125,43
20250121,132600,303468345,3125,3125,3125,3125,42
20250121,132500,303337095,3125,3125,3125,3125,43
20250121,132400,303202720,3125,3125,3125,3125,43
20250121,132300,303068345,3125,3125,3125,3125,88
20250121,132200,302793345,3125,3125,3125,3125,45
20250121,132100,302652720,3125,3125,3125,3125,45
20250121,132000,302512095,3125,3125,3125,3125,43
20250121,131900,302377720,3125,3125,3125,3125,85
20250121,131800,302112095,3125,3125,3125,3125,58
20250121,131700,301930845,3125,3125,3125,3125,44
20250121,131600,301793345,3125,3125,3125,3125,45
20250121,131500,301652720,3125,3125,3125,3125,86
20250121,131400,301383970,3125,3125,3125,3125,43
20250121,131300,301249595,3125,3120,3125,3120,275
20250121,131200,300391380,3120,3120,3120,3120,6706
20250121,131100,279468660,3120,3115,3120,3115,143
20250121,131000,279022740,3120,3120,3120,3120,43
20250121,130900,278888580,3120,3115,3120,3115,90
20250121,130800,278608010,3120,3115,3120,3115,396
20250121,130700,277372810,3120,3120,3120,3115,131
20250121,130600,276964315,3115,3120,3120,3115,139
20250121,130500,276531115,3115,3120,3120,3115,87
20250121,130400,276259895,3115,3115,3120,3115,140
20250121,130300,275823580,3120,3115,3120,3115,997
20250121,130200,272717710,3120,3120,3120,3115,1711
20250121,130100,267379660,3115,3115,3120,3115,170
20250121,130000,266849895,3115,3115,3120,3115,558
20250121,125900,265111510,3115,3115,3120,3115,148
20250121,125800,264650275,3115,3120,3120,3115,210
20250121,125700,263995695,3115,3120,3120,3115,96
20250121,125600,263696445,3115,3120,3120,3115,49
20250121,125500,263543595,3115,3115,3120,3115,73
20250121,125400,263315985,3115,3120,3120,3115,99
20250121,125300,263007170,3115,3120,3120,3115,49
20250121,125200,262854320,3115,3120,3120,3115,49
20250121,125100,262701470,3115,3115,3120,3115,3145
20250121,125000,252904330,3110,3115,3115,3110,157
20250121,124900,252415610,3115,3115,3120,3110,185
20250121,124800,251839485,3115,3115,3120,3115,101
20250121,124700,251524655,3115,3115,3120,3115,105
20250121,124600,251197365,3115,3120,3120,3115,205
20250121,124500,250558360,3115,3115,3115,3115,55
20250121,124400,250387035,3110,3115,3120,3110,1254
20250121,124300,246480880,3115,3120,3120,3115,115
20250121,124200,246122390,3115,3120,3120,3115,215
20250121,124100,245452190,3115,3120,3120,3115,116
20250121,124000,245090635,3115,3120,3120,3115,120
20250121,123900,244716620,3115,3115,3120,3115,154
20250121,123800,244236695,3115,3115,3120,3115,118
20250121,123700,243868910,3120,3120,3120,3115,230
20250121,123600,243152030,3115,3115,3120,3115,639
20250121,123500,241161330,3115,3115,3120,3115,116
20250121,123400,240799780,3115,3115,3115,3115,69
20250121,123300,240584845,3115,3115,3115,3115,123
20250121,123200,240201700,3115,3115,3115,3115,49
20250121,123100,240049065,3115,3115,3115,3115,66
20250121,123000,239843475,3115,3115,3115,3115,105
20250121,122900,239516400,3115,3115,3115,3115,64
20250121,122800,239317040,3115,3115,3120,3115,283
20250121,122700,238434745,3115,3115,3115,3115,53
20250121,122600,238269650,3115,3115,3115,3115,324
20250121,122500,237260390,3115,3115,3115,3115,56
20250121,122400,237085950,3115,3115,3115,3115,53
20250121,122300,236920855,3115,3115,3115,3115,121
20250121,122200,236543940,3115,3115,3115,3115,99
20250121,122100,236235555,3115,3115,3115,3115,120
20250121,122000,235861755,3115,3120,3120,3115,62
20250121,121900,235668575,3115,3115,3115,3115,64
20250121,121800,235469215,3115,3115,3115,3115,101
20250121,121700,235154600,3115,3115,3115,3115,73
20250121,121600,234927205,3115,3115,3115,3115,64
20250121,121500,234727845,3115,3115,3115,3115,120
20250121,121400,234354045,3115,3115,3115,3115,54
20250121,121300,234185835,3115,3115,3115,3115,120
20250121,121200,233812035,3115,3115,3115,3115,70
20250121,121100,233593985,3115,3115,3115,3115,50
20250121,121000,233438235,3115,3115,3115,3115,114
20250121,120900,233083125,3115,3115,3115,3115,52
20250121,120800,232921145,3115,3115,3115,3115,116
20250121,120700,232559805,3115,3115,3115,3115,68
20250121,120600,232347985,3115,3115,3115,3115,60
20250121,120500,232161085,3115,3115,3115,3115,108
20250121,120400,231824665,3115,3115,3115,3115,70
20250121,120300,231606615,3115,3115,3115,3115,262
20250121,120200,230790485,3115,3120,3120,3115,448
20250121,120100,229393305,3115,3115,3115,3115,127
20250121,120000,228997700,3115,3115,3115,3115,53
20250121,115900,228832605,3115,3115,3115,3115,103
20250121,115800,228511760,3115,3115,3115,3115,105
20250121,115700,228184685,3115,3115,3115,3115,56
20250121,115600,228010245,3115,3115,3115,3115,114
20250121,115500,227655135,3115,3115,3115,3115,47
20250121,115400,227508730,3115,3115,3115,3115,100
20250121,115300,227197230,3115,3115,3115,3115,107
20250121,115200,226863925,3115,3115,3115,3115,56
20250121,115100,226689485,3115,3115,3115,3115,115
20250121,115000,226331260,3115,3115,3115,3115,71
20250121,114900,226110095,3115,3115,3115,3115,48
20250121,114800,225960575,3115,3115,3115,3115,122
20250121,114700,225580545,3115,3115,3115,3115,112
20250121,114600,225231665,3115,3115,3115,3115,60
20250121,114500,225044765,3115,3115,3115,3115,52
20250121,114400,224882785,3115,3115,3115,3115,123
20250121,114300,224499640,3115,3115,3115,3115,725
20250121,114200,222241265,3115,3115,3115,3115,67
20250121,114100,222032560,3115,3115,3120,3115,538
20250121,114000,220354665,3115,3115,3120,3115,390
20250121,113900,219138630,3115,3120,3120,3115,362
20250121,113800,218009500,3115,3115,3120,3115,545
20250121,113700,216309675,3115,3120,3120,3115,544
20250121,113600,214612615,3120,3120,3120,3115,122
20250121,113500,214232220,3115,3115,3115,3115,0
20250121,113400,214232220,3115,3115,3115,3115,194
20250121,113300,213627910,3120,3120,3120,3120,0
20250121,113200,213627910,3120,3120,3120,3120,0
20250121,113100,213627910,3120,3120,3120,3120,0
20250121,113000,213627910,3120,3120,3120,3120,0
20250121,112900,213627910,3120,3120,3120,3120,0
20250121,112800,213627910,3120,3120,3120,3120,0
20250121,112700,213627910,3120,3120,3120,3120,50
20250121,112600,213471910,3110,3110,3110,3110,0
20250121,112500,213471910,3110,3110,3110,3110,1
20250121,112400,213468800,3110,3110,3110,3110,110
20250121,112300,213126700,3115,3115,3115,3115,1796
20250121,112200,207532160,3115,3115,3115,3115,0
20250121,112100,207532160,3115,3115,3115,3115,0
20250121,112000,207532160,3115,3115,3115,3115,37
20250121,111900,207416905,3115,3120,3120,3115,265
20250121,111800,206590985,3120,3120,3120,3120,2903
20250121,111700,197533625,3120,3120,3120,3120,1000
20250121,111600,194413625,3120,3125,3125,3120,1824
20250121,111500,188722740,3125,3120,3125,3120,2206
20250121,111400,181838490,3115,3110,3115,3110,6539
20250121,111300,161470030,3110,3115,3115,3110,84
20250121,111200,161208785,3110,3110,3110,3110,58
20250121,111100,161028405,3110,3115,3115,3110,243
20250121,111000,160272270,3110,3110,3110,3110,81
20250121,110900,160020360,3110,3110,3110,3110,104
20250121,110800,159696920,3110,3115,3115,3110,53
20250121,110700,159532085,3110,3110,3110,3110,131
20250121,110600,159124675,3110,3110,3110,3110,78
20250121,110500,158882095,3110,3110,3110,3110,122
20250121,110400,158502675,3110,3115,3115,3110,71
20250121,110300,158281785,3110,3110,3110,3110,130
20250121,110200,157877485,3110,3110,3110,3110,108
20250121,110100,157541605,3110,3110,3110,3110,82
20250121,110000,157286585,3115,3115,3115,3110,74
20250121,105900,157056410,3110,3110,3110,3110,119
20250121,105800,156686320,3110,3110,3110,3110,75
20250121,105700,156453070,3110,3110,3110,3110,122
20250121,105600,156073650,3110,3110,3110,3110,51
20250121,105500,155915040,3110,3110,3110,3110,139
20250121,105400,155482750,3110,3110,3110,3110,79
20250121,105300,155237060,3110,3110,3110,3110,120
20250121,105200,154863860,3110,3110,3110,3110,65
20250121,105100,154661710,3110,3110,3110,3110,74
20250121,105000,154431570,3110,3110,3110,3110,0
20250121,104900,154431570,3110,3110,3110,3110,0
20250121,104800,154431570,3110,3115,3115,3110,6
20250121,104700,154412885,3115,3115,3115,3115,0
20250121,104600,154412885,3115,3115,3115,3115,0
20250121,104500,154412885,3115,3115,3115,3115,5
20250121,104400,154397310,3110,3110,3110,3110,189
20250121,104300,153809520,3110,3105,3110,3105,1673
20250121,104200,148606780,3105,3110,3110,3105,2660
20250121,104100,140335870,3110,3110,3110,3110,138
20250121,104000,139906690,3110,3110,3110,3110,108
20250121,103900,139570810,3110,3110,3110,3110,61
20250121,103800,139381100,3110,3110,3110,3110,309
20250121,103700,138420110,3110,3110,3110,3110,2428
20250121,103600,130869030,3110,3110,3110,3110,102
20250121,103500,130551810,3110,3110,3110,3110,103
20250121,103400,130231480,3110,3110,3110,3110,68
20250121,103300,130020000,3110,3110,3110,3110,138
20250121,103200,129590820,3110,3110,3110,3110,87
20250121,103100,129320250,3110,3110,3110,3110,82
20250121,103000,129065230,3110,3115,3115,3110,377
20250121,102900,127891465,3110,3110,3115,3110,123
20250121,102800,127508910,3110,3110,3110,3110,144
20250121,102700,127061070,3110,3115,3115,3110,161
20250121,102600,126560100,3110,3110,3110,3110,78
20250121,102500,126317520,3110,3110,3110,3110,112
20250121,102400,125969200,3110,3110,3110,3110,277
20250121,102300,125107730,3110,3110,3110,3110,108
20250121,102200,124771850,3110,3110,3110,3110,131
20250121,102100,124364440,3110,3110,3110,3110,56
20250121,102000,124190280,3115,3110,3115,3110,83
20250121,101900,123932145,3110,3110,3110,3110,147
20250121,101800,123474975,3110,3115,3115,3110,433
20250121,101700,122126650,3110,3110,3110,3110,108
20250121,101600,121790770,3110,3110,3110,3110,64
20250121,101500,121591730,3110,3115,3115,3110,403
20250121,101400,120336790,3110,3115,3120,3110,1964
20250121,101300,114220195,3115,3115,3120,3115,72
20250121,101200,113995905,3115,3115,3115,3115,140
20250121,101100,113559805,3115,3115,3115,3115,56
20250121,101000,113385365,3115,3115,3125,3115,136
20250121,100900,112961675,3115,3115,3115,3115,99
20250121,100800,112653290,3115,3120,3120,3115,388
20250121,100700,111443210,3115,3115,3115,3115,55
20250121,100600,111271885,3115,3125,3125,3115,113
20250121,100500,110919880,3115,3115,3115,3115,97
20250121,100400,110617725,3115,3115,3115,3115,106
20250121,100300,110287535,3115,3125,3125,3115,11594
20250121,100200,74117875,3125,3125,3125,3125,83
20250121,100100,73858500,3125,3125,3125,3125,67
20250121,100000,73649125,3135,3135,3135,3135,0
20250121,095900,73649125,3135,3125,3135,3125,521
20250121,095800,72020655,3130,3130,3130,3130,132
20250121,095700,71607495,3135,3135,3135,3135,2
20250121,095600,71601225,3130,3130,3130,3130,0
20250121,095500,71601225,3130,3120,3130,3120,2420
20250121,095400,64029170,3120,3120,3125,3120,592
20250121,095300,62179650,3120,3120,3120,3120,114
20250121,095200,61823970,3120,3120,3125,3120,252
20250121,095100,61037055,3120,3125,3125,3120,154
20250121,095000,60555905,3125,3120,3125,3120,123
20250121,094900,60171805,3120,3130,3130,3120,4963
20250121,094800,44642080,3130,3135,3135,3130,58
20250121,094700,44460510,3130,3130,3130,3130,0
20250121,094600,44460510,3130,3135,3135,3130,8
20250121,094500,44435435,3130,3130,3130,3130,0
20250121,094400,44435435,3130,3135,3135,3130,6
20250121,094300,44416630,3130,3130,3130,3130,0
20250121,094200,44416630,3130,3135,3135,3130,116
20250121,094100,44053545,3135,3135,3135,3130,7
20250121,094000,44031605,3135,3135,3135,3130,37
20250121,093900,43915635,3135,3135,3135,3135,0
20250121,093800,43915635,3135,3135,3135,3135,0
20250121,093700,43915635,3135,3135,3135,3135,0
20250121,093600,43915635,3135,3135,3135,3130,10
20250121,093500,43884290,3135,3135,3135,3130,9
20250121,093400,43856080,3135,3135,3135,3130,4
20250121,093300,43843545,3135,3135,3135,3135,1
20250121,093200,43840410,3135,3135,3135,3130,6
20250121,093100,43821605,3130,3135,3135,3130,11
20250121,093000,43787125,3130,3135,3135,3130,585
20250121,092900,41956030,3130,3130,3130,3130,1
20250121,092800,41952900,3130,3130,3130,3130,0
20250121,092700,41952900,3130,3130,3130,3125,374
20250121,092600,40782525,3130,3135,3135,3130,230
20250121,092500,40061625,3130,3130,3130,3130,0
20250121,092400,40061625,3130,3130,3130,3130,659
20250121,092300,37998955,3130,3130,3130,3130,0
20250121,092200,37998955,3130,3130,3130,3125,346
20250121,092100,36917210,3130,3130,3130,3125,771
20250121,092000,34504030,3125,3125,3125,3125,0
20250121,091900,34504030,3125,3125,3125,3125,0
20250121,091800,34504030,3125,3125,3125,3125,74
20250121,091700,34272780,3115,3130,3130,3115,3970
20250121,091600,21883430,3125,3125,3125,3125,0
20250121,091500,21883430,3125,3130,3130,3125,40
20250121,091400,21758260,3125,3130,3130,3120,1116
20250121,091300,18265475,3135,3135,3135,3135,0
20250121,091200,18265475,3135,3135,3135,3135,0
20250121,091100,18265475,3135,3135,3135,3135,66
20250121,091000,18058565,3135,3135,3135,3135,457
20250121,090900,16625870,3135,3135,3135,3135,214
20250121,090800,15954980,3140,3135,3140,3135,357
20250121,090700,14834020,3130,3125,3140,3120,247
20250121,090600,14059745,3125,3125,3140,3120,2179
20250121,090500,7225485,3125,3135,3135,3125,980
20250121,090400,4154205,3135,3135,3135,3135,0
20250121,090300,4154205,3135,3145,3145,3135,143
20250121,090200,3704835,3135,3160,3160,3135,762
20250121,090100,1302860,3160,3160,3160,3160,0
20250121,090000,1302860,3160,3170,3170,3160,411