KissMeData/418620/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,213700,1139103300,4450,4450,4450,4450,8884
20250120,213600,1139103300,4450,4450,4450,4450,0
20250120,213500,1139103300,4450,4450,4450,4450,0
20250120,213400,1139103300,4450,4450,4450,4450,0
20250120,213300,1139103300,4450,4450,4450,4450,0
20250120,213200,1139103300,4450,4450,4450,4450,0
20250120,213100,1139103300,4450,4450,4450,4450,0
20250120,213000,1139103300,4450,4450,4450,4450,0
20250120,212900,1139103300,4450,4450,4450,4450,0
20250120,212800,1139103300,4450,4450,4450,4450,0
20250120,212700,1139103300,4450,4450,4450,4450,0
20250120,212600,1139103300,4450,4450,4450,4450,0
20250120,212500,1139103300,4450,4450,4450,4450,0
20250120,212400,1139103300,4450,4450,4450,4450,0
20250120,212300,1139103300,4450,4450,4450,4450,0
20250120,212200,1139103300,4450,4450,4450,4450,0
20250120,212100,1139103300,4450,4450,4450,4450,0
20250120,212000,1139103300,4450,4450,4450,4450,0
20250120,211900,1139103300,4450,4450,4450,4450,0
20250120,211800,1139103300,4450,4450,4450,4450,0
20250120,211700,1139103300,4450,4450,4450,4450,0
20250120,211600,1139103300,4450,4450,4450,4450,0
20250120,211500,1139103300,4450,4450,4450,4450,0
20250120,211400,1139103300,4450,4450,4450,4450,0
20250120,211300,1139103300,4450,4450,4450,4450,0
20250120,211200,1139103300,4450,4450,4450,4450,0
20250120,211100,1139103300,4450,4450,4450,4450,0
20250120,211000,1139103300,4450,4450,4450,4450,0
20250120,210900,1139103300,4450,4450,4450,4450,0
20250120,210800,1139103300,4450,4450,4450,4450,0
20250120,210700,1139103300,4450,4450,4450,4450,8884
20250120,210600,1139103300,4450,4450,4450,4450,0
20250120,210500,1139103300,4450,4450,4450,4450,0
20250120,210400,1139103300,4450,4450,4450,4450,0
20250120,210300,1139103300,4450,4450,4450,4450,0
20250120,210200,1139103300,4450,4450,4450,4450,0
20250120,210100,1139103300,4450,4450,4450,4450,0
20250120,210000,1139103300,4450,4450,4450,4450,0
20250120,205900,1139103300,4450,4450,4450,4450,0
20250120,205800,1139103300,4450,4450,4450,4450,0
20250120,205700,1139103300,4450,4450,4450,4450,0
20250120,205600,1139103300,4450,4450,4450,4450,0
20250120,205500,1139103300,4450,4450,4450,4450,0
20250120,205400,1139103300,4450,4450,4450,4450,0
20250120,205300,1139103300,4450,4450,4450,4450,0
20250120,205200,1139103300,4450,4450,4450,4450,0
20250120,205100,1139103300,4450,4450,4450,4450,0
20250120,205000,1139103300,4450,4450,4450,4450,0
20250120,204900,1139103300,4450,4450,4450,4450,0
20250120,204800,1139103300,4450,4450,4450,4450,0
20250120,204700,1139103300,4450,4450,4450,4450,0
20250120,204600,1139103300,4450,4450,4450,4450,0
20250120,204500,1139103300,4450,4450,4450,4450,0
20250120,204400,1139103300,4450,4450,4450,4450,0
20250120,204300,1139103300,4450,4450,4450,4450,0
20250120,204200,1139103300,4450,4450,4450,4450,0
20250120,204100,1139103300,4450,4450,4450,4450,0
20250120,204000,1139103300,4450,4450,4450,4450,0
20250120,203900,1139103300,4450,4450,4450,4450,0
20250120,203800,1139103300,4450,4450,4450,4450,0
20250120,203700,1139103300,4450,4450,4450,4450,8884
20250120,203600,1139103300,4450,4450,4450,4450,0
20250120,203500,1139103300,4450,4450,4450,4450,0
20250120,203400,1139103300,4450,4450,4450,4450,0
20250120,203300,1139103300,4450,4450,4450,4450,0
20250120,203200,1139103300,4450,4450,4450,4450,0
20250120,203100,1139103300,4450,4450,4450,4450,0
20250120,203000,1139103300,4450,4450,4450,4450,0
20250120,202900,1139103300,4450,4450,4450,4450,0
20250120,202800,1139103300,4450,4450,4450,4450,0
20250120,202700,1139103300,4450,4450,4450,4450,0
20250120,202600,1139103300,4450,4450,4450,4450,0
20250120,202500,1139103300,4450,4450,4450,4450,0
20250120,202400,1139103300,4450,4450,4450,4450,0
20250120,202300,1139103300,4450,4450,4450,4450,0
20250120,202200,1139103300,4450,4450,4450,4450,0
20250120,202100,1139103300,4450,4450,4450,4450,0
20250120,202000,1139103300,4450,4450,4450,4450,0
20250120,201900,1139103300,4450,4450,4450,4450,0
20250120,201800,1139103300,4450,4450,4450,4450,0
20250120,201700,1139103300,4450,4450,4450,4450,0
20250120,201600,1139103300,4450,4450,4450,4450,0
20250120,201500,1139103300,4450,4450,4450,4450,0
20250120,201400,1139103300,4450,4450,4450,4450,0
20250120,201300,1139103300,4450,4450,4450,4450,0
20250120,201200,1139103300,4450,4450,4450,4450,0
20250120,201100,1139103300,4450,4450,4450,4450,0
20250120,201000,1139103300,4450,4450,4450,4450,0
20250120,200900,1139103300,4450,4450,4450,4450,0
20250120,200800,1139103300,4450,4450,4450,4450,0
20250120,200700,1139103300,4450,4450,4450,4450,8884
20250120,200600,1139103300,4450,4450,4450,4450,0
20250120,200500,1139103300,4450,4450,4450,4450,0
20250120,200400,1139103300,4450,4450,4450,4450,0
20250120,200300,1139103300,4450,4450,4450,4450,0
20250120,200200,1139103300,4450,4450,4450,4450,0
20250120,200100,1139103300,4450,4450,4450,4450,0
20250120,200000,1139103300,4450,4450,4450,4450,0
20250120,195900,1139103300,4450,4450,4450,4450,0
20250120,195800,1139103300,4450,4450,4450,4450,0
20250120,195700,1139103300,4450,4450,4450,4450,0
20250120,195600,1139103300,4450,4450,4450,4450,0
20250120,195500,1139103300,4450,4450,4450,4450,0
20250120,195400,1139103300,4450,4450,4450,4450,0
20250120,195300,1139103300,4450,4450,4450,4450,0
20250120,195200,1139103300,4450,4450,4450,4450,0
20250120,195100,1139103300,4450,4450,4450,4450,0
20250120,195000,1139103300,4450,4450,4450,4450,0
20250120,194900,1139103300,4450,4450,4450,4450,0
20250120,194800,1139103300,4450,4450,4450,4450,0
20250120,194700,1139103300,4450,4450,4450,4450,0
20250120,194600,1139103300,4450,4450,4450,4450,0
20250120,194500,1139103300,4450,4450,4450,4450,0
20250120,194400,1139103300,4450,4450,4450,4450,0
20250120,194300,1139103300,4450,4450,4450,4450,0
20250120,194200,1139103300,4450,4450,4450,4450,0
20250120,194100,1139103300,4450,4450,4450,4450,0
20250120,194000,1139103300,4450,4450,4450,4450,0
20250120,193900,1139103300,4450,4450,4450,4450,0
20250120,193800,1139103300,4450,4450,4450,4450,0
20250120,193700,1139103300,4450,4450,4450,4450,8884
20250120,193600,1139103300,4450,4450,4450,4450,0
20250120,193500,1139103300,4450,4450,4450,4450,0
20250120,193400,1139103300,4450,4450,4450,4450,0
20250120,193300,1139103300,4450,4450,4450,4450,0
20250120,193200,1139103300,4450,4450,4450,4450,0
20250120,193100,1139103300,4450,4450,4450,4450,0
20250120,193000,1139103300,4450,4450,4450,4450,0
20250120,192900,1139103300,4450,4450,4450,4450,0
20250120,192800,1139103300,4450,4450,4450,4450,0
20250120,192700,1139103300,4450,4450,4450,4450,0
20250120,192600,1139103300,4450,4450,4450,4450,0
20250120,192500,1139103300,4450,4450,4450,4450,0
20250120,192400,1139103300,4450,4450,4450,4450,0
20250120,192300,1139103300,4450,4450,4450,4450,0
20250120,192200,1139103300,4450,4450,4450,4450,0
20250120,192100,1139103300,4450,4450,4450,4450,0
20250120,192000,1139103300,4450,4450,4450,4450,0
20250120,191900,1139103300,4450,4450,4450,4450,0
20250120,191800,1139103300,4450,4450,4450,4450,0
20250120,191700,1139103300,4450,4450,4450,4450,0
20250120,191600,1139103300,4450,4450,4450,4450,0
20250120,191500,1139103300,4450,4450,4450,4450,0
20250120,191400,1139103300,4450,4450,4450,4450,0
20250120,191300,1139103300,4450,4450,4450,4450,0
20250120,191200,1139103300,4450,4450,4450,4450,0
20250120,191100,1139103300,4450,4450,4450,4450,0
20250120,191000,1139103300,4450,4450,4450,4450,0
20250120,190900,1139103300,4450,4450,4450,4450,0
20250120,190800,1139103300,4450,4450,4450,4450,0
20250120,190700,1139103300,4450,4450,4450,4450,8884
20250120,190600,1139103300,4450,4450,4450,4450,0
20250120,190500,1139103300,4450,4450,4450,4450,0
20250120,190400,1139103300,4450,4450,4450,4450,0
20250120,190300,1139103300,4450,4450,4450,4450,0
20250120,190200,1139103300,4450,4450,4450,4450,0
20250120,190100,1139103300,4450,4450,4450,4450,0
20250120,190000,1139103300,4450,4450,4450,4450,0
20250120,185900,1139103300,4450,4450,4450,4450,0
20250120,185800,1139103300,4450,4450,4450,4450,0
20250120,185700,1139103300,4450,4450,4450,4450,0
20250120,185600,1139103300,4450,4450,4450,4450,0
20250120,185500,1139103300,4450,4450,4450,4450,0
20250120,185400,1139103300,4450,4450,4450,4450,0
20250120,185300,1139103300,4450,4450,4450,4450,0
20250120,185200,1139103300,4450,4450,4450,4450,0
20250120,185100,1139103300,4450,4450,4450,4450,0
20250120,185000,1139103300,4450,4450,4450,4450,0
20250120,184900,1139103300,4450,4450,4450,4450,0
20250120,184800,1139103300,4450,4450,4450,4450,0
20250120,184700,1139103300,4450,4450,4450,4450,0
20250120,184600,1139103300,4450,4450,4450,4450,0
20250120,184500,1139103300,4450,4450,4450,4450,0
20250120,184400,1139103300,4450,4450,4450,4450,0
20250120,184300,1139103300,4450,4450,4450,4450,0
20250120,184200,1139103300,4450,4450,4450,4450,0
20250120,184100,1139103300,4450,4450,4450,4450,0
20250120,184000,1139103300,4450,4450,4450,4450,0
20250120,183900,1139103300,4450,4450,4450,4450,0
20250120,183800,1139103300,4450,4450,4450,4450,0
20250120,183700,1139103300,4450,4450,4450,4450,8884
20250120,183600,1139103300,4450,4450,4450,4450,0
20250120,183500,1139103300,4450,4450,4450,4450,0
20250120,183400,1139103300,4450,4450,4450,4450,0
20250120,183300,1139103300,4450,4450,4450,4450,0
20250120,183200,1139103300,4450,4450,4450,4450,0
20250120,183100,1139103300,4450,4450,4450,4450,0
20250120,183000,1139103300,4450,4450,4450,4450,0
20250120,182900,1139103300,4450,4450,4450,4450,0
20250120,182800,1139103300,4450,4450,4450,4450,0
20250120,182700,1139103300,4450,4450,4450,4450,0
20250120,182600,1139103300,4450,4450,4450,4450,0
20250120,182500,1139103300,4450,4450,4450,4450,0
20250120,182400,1139103300,4450,4450,4450,4450,0
20250120,182300,1139103300,4450,4450,4450,4450,0
20250120,182200,1139103300,4450,4450,4450,4450,0
20250120,182100,1139103300,4450,4450,4450,4450,0
20250120,182000,1139103300,4450,4450,4450,4450,0
20250120,181900,1139103300,4450,4450,4450,4450,0
20250120,181800,1139103300,4450,4450,4450,4450,0
20250120,181700,1139103300,4450,4450,4450,4450,0
20250120,181600,1139103300,4450,4450,4450,4450,0
20250120,181500,1139103300,4450,4450,4450,4450,0
20250120,181400,1139103300,4450,4450,4450,4450,0
20250120,181300,1139103300,4450,4450,4450,4450,0
20250120,181200,1139103300,4450,4450,4450,4450,0
20250120,181100,1139103300,4450,4450,4450,4450,0
20250120,181000,1139103300,4450,4450,4450,4450,0
20250120,180900,1139103300,4450,4450,4450,4450,0
20250120,180800,1139103300,4450,4450,4450,4450,0
20250120,180700,1139103300,4450,4450,4450,4450,8884
20250120,180600,1139103300,4450,4450,4450,4450,0
20250120,180500,1139103300,4450,4450,4450,4450,0
20250120,180400,1139103300,4450,4450,4450,4450,0
20250120,180300,1139103300,4450,4450,4450,4450,0
20250120,180200,1139103300,4450,4450,4450,4450,0
20250120,180100,1139103300,4450,4450,4450,4450,0
20250120,180000,1139103300,4450,4450,4450,4450,0
20250120,175900,1139103300,4450,4450,4450,4450,0
20250120,175800,1139103300,4450,4450,4450,4450,0
20250120,175700,1139103300,4450,4450,4450,4450,0
20250120,175600,1139103300,4450,4450,4450,4450,0
20250120,175500,1139103300,4450,4450,4450,4450,0
20250120,175400,1139103300,4450,4450,4450,4450,0
20250120,175300,1139103300,4450,4450,4450,4450,0
20250120,175200,1139103300,4450,4450,4450,4450,0
20250120,175100,1139103300,4450,4450,4450,4450,0
20250120,175000,1139103300,4450,4450,4450,4450,0
20250120,174900,1139103300,4450,4450,4450,4450,0
20250120,174800,1139103300,4450,4450,4450,4450,0
20250120,174700,1139103300,4450,4450,4450,4450,0
20250120,174600,1139103300,4450,4450,4450,4450,0
20250120,174500,1139103300,4450,4450,4450,4450,0
20250120,174400,1139103300,4450,4450,4450,4450,0
20250120,174300,1139103300,4450,4450,4450,4450,0
20250120,174200,1139103300,4450,4450,4450,4450,0
20250120,174100,1139103300,4450,4450,4450,4450,0
20250120,174000,1139103300,4450,4450,4450,4450,0
20250120,173900,1139103300,4450,4450,4450,4450,0
20250120,173800,1139103300,4450,4450,4450,4450,0
20250120,173700,1139103300,4450,4450,4450,4450,8884
20250120,173600,1139103300,4450,4450,4450,4450,0
20250120,173500,1139103300,4450,4450,4450,4450,0
20250120,173400,1139103300,4450,4450,4450,4450,0
20250120,173300,1139103300,4450,4450,4450,4450,0
20250120,173200,1139103300,4450,4450,4450,4450,0
20250120,173100,1139103300,4450,4450,4450,4450,0
20250120,173000,1139103300,4450,4450,4450,4450,0
20250120,172900,1139103300,4450,4450,4450,4450,0
20250120,172800,1139103300,4450,4450,4450,4450,0
20250120,172700,1139103300,4450,4450,4450,4450,0
20250120,172600,1139103300,4450,4450,4450,4450,0
20250120,172500,1139103300,4450,4450,4450,4450,0
20250120,172400,1139103300,4450,4450,4450,4450,0
20250120,172300,1139103300,4450,4450,4450,4450,0
20250120,172200,1139103300,4450,4450,4450,4450,0
20250120,172100,1139103300,4450,4450,4450,4450,0
20250120,172000,1139103300,4450,4450,4450,4450,0
20250120,171900,1139103300,4450,4450,4450,4450,0
20250120,171800,1139103300,4450,4450,4450,4450,0
20250120,171700,1139103300,4450,4450,4450,4450,0
20250120,171600,1139103300,4450,4450,4450,4450,0
20250120,171500,1139103300,4450,4450,4450,4450,0
20250120,171400,1139103300,4450,4450,4450,4450,0
20250120,171300,1139103300,4450,4450,4450,4450,0
20250120,171200,1139103300,4450,4450,4450,4450,0
20250120,171100,1139103300,4450,4450,4450,4450,0
20250120,171000,1139103300,4450,4450,4450,4450,0
20250120,170900,1139103300,4450,4450,4450,4450,0
20250120,170800,1139103300,4450,4450,4450,4450,0
20250120,170700,1139103300,4450,4450,4450,4450,8884
20250120,170600,1139103300,4450,4450,4450,4450,0
20250120,170500,1139103300,4450,4450,4450,4450,0
20250120,170400,1139103300,4450,4450,4450,4450,0
20250120,170300,1139103300,4450,4450,4450,4450,0
20250120,170200,1139103300,4450,4450,4450,4450,0
20250120,170100,1139103300,4450,4450,4450,4450,0
20250120,170000,1139103300,4450,4450,4450,4450,0
20250120,165900,1139103300,4450,4450,4450,4450,0
20250120,165800,1139103300,4450,4450,4450,4450,0
20250120,165700,1139103300,4450,4450,4450,4450,0
20250120,165600,1139103300,4450,4450,4450,4450,0
20250120,165500,1139103300,4450,4450,4450,4450,0
20250120,165400,1139103300,4450,4450,4450,4450,0
20250120,165300,1139103300,4450,4450,4450,4450,0
20250120,165200,1139103300,4450,4450,4450,4450,0
20250120,165100,1139103300,4450,4450,4450,4450,0
20250120,165000,1139103300,4450,4450,4450,4450,0
20250120,164900,1139103300,4450,4450,4450,4450,0
20250120,164800,1139103300,4450,4450,4450,4450,0
20250120,164700,1139103300,4450,4450,4450,4450,0
20250120,164600,1139103300,4450,4450,4450,4450,0
20250120,164500,1139103300,4450,4450,4450,4450,0
20250120,164400,1139103300,4450,4450,4450,4450,0
20250120,164300,1139103300,4450,4450,4450,4450,0
20250120,164200,1139103300,4450,4450,4450,4450,0
20250120,164100,1139103300,4450,4450,4450,4450,0
20250120,164000,1139103300,4450,4450,4450,4450,0
20250120,163900,1139103300,4450,4450,4450,4450,0
20250120,163800,1139103300,4450,4450,4450,4450,0
20250120,163700,1139103300,4450,4450,4450,4450,8884
20250120,163600,1139103300,4450,4450,4450,4450,0
20250120,163500,1139103300,4450,4450,4450,4450,0
20250120,163400,1139103300,4450,4450,4450,4450,0
20250120,163300,1139103300,4450,4450,4450,4450,0
20250120,163200,1139103300,4450,4450,4450,4450,0
20250120,163100,1139103300,4450,4450,4450,4450,0
20250120,163000,1139103300,4450,4450,4450,4450,0
20250120,162900,1139103300,4450,4450,4450,4450,0
20250120,162800,1139103300,4450,4450,4450,4450,0
20250120,162700,1139103300,4450,4450,4450,4450,0
20250120,162600,1139103300,4450,4450,4450,4450,0
20250120,162500,1139103300,4450,4450,4450,4450,0
20250120,162400,1139103300,4450,4450,4450,4450,0
20250120,162300,1139103300,4450,4450,4450,4450,0
20250120,162200,1139103300,4450,4450,4450,4450,0
20250120,162100,1139103300,4450,4450,4450,4450,0
20250120,162000,1139103300,4450,4450,4450,4450,0
20250120,161900,1139103300,4450,4450,4450,4450,0
20250120,161800,1139103300,4450,4450,4450,4450,0
20250120,161700,1139103300,4450,4450,4450,4450,0
20250120,161600,1139103300,4450,4450,4450,4450,0
20250120,161500,1139103300,4450,4450,4450,4450,0
20250120,161400,1139103300,4450,4450,4450,4450,0
20250120,161300,1139103300,4450,4450,4450,4450,0
20250120,161200,1139103300,4450,4450,4450,4450,0
20250120,161100,1139103300,4450,4450,4450,4450,0
20250120,161000,1139103300,4450,4450,4450,4450,0
20250120,160900,1139103300,4450,4450,4450,4450,0
20250120,160800,1139103300,4450,4450,4450,4450,0
20250120,160700,1139103300,4450,4450,4450,4450,8884
20250120,160600,1139103300,4450,4450,4450,4450,0
20250120,160500,1139103300,4450,4450,4450,4450,0
20250120,160400,1139103300,4450,4450,4450,4450,0
20250120,160300,1139103300,4450,4450,4450,4450,0
20250120,160200,1139103300,4450,4450,4450,4450,0
20250120,160100,1139103300,4450,4450,4450,4450,0
20250120,160000,1139103300,4450,4450,4450,4450,0
20250120,155900,1139103300,4450,4450,4450,4450,0
20250120,155800,1139103300,4450,4450,4450,4450,0
20250120,155700,1139103300,4450,4450,4450,4450,0
20250120,155600,1139103300,4450,4450,4450,4450,0
20250120,155500,1139103300,4450,4450,4450,4450,0
20250120,155400,1139103300,4450,4450,4450,4450,0
20250120,155300,1139103300,4450,4450,4450,4450,0
20250120,155200,1139103300,4450,4450,4450,4450,0
20250120,155100,1139103300,4450,4450,4450,4450,0
20250120,155000,1139103300,4450,4450,4450,4450,0
20250120,154900,1139103300,4450,4450,4450,4450,0
20250120,154800,1139103300,4450,4450,4450,4450,0
20250120,154700,1139103300,4450,4450,4450,4450,0
20250120,154600,1139103300,4450,4450,4450,4450,0
20250120,154500,1139103300,4450,4450,4450,4450,0
20250120,154400,1139103300,4450,4450,4450,4450,0
20250120,154300,1139103300,4450,4450,4450,4450,0
20250120,154200,1139103300,4450,4450,4450,4450,0
20250120,154100,1139103300,4450,4450,4450,4450,0
20250120,154000,1139103300,4450,4450,4450,4450,0
20250120,153900,1139103300,4450,4450,4450,4450,0
20250120,153800,1139103300,4450,4450,4450,4450,0
20250120,153700,1139103300,4450,4450,4450,4450,8884
20250120,153600,1139103300,4450,4450,4450,4450,0
20250120,153500,1139103300,4450,4450,4450,4450,0
20250120,153400,1139103300,4450,4450,4450,4450,0
20250120,153300,1139103300,4450,4450,4450,4450,0
20250120,153200,1139103300,4450,4450,4450,4450,0
20250120,153100,1139103300,4450,4450,4450,4450,0
20250120,153000,1139103300,4450,4450,4450,4450,8884
20250120,152900,1099569500,4450,4450,4450,4450,0
20250120,152800,1099569500,4450,4450,4450,4450,0
20250120,152700,1099569500,4450,4450,4450,4450,0
20250120,152600,1099569500,4450,4450,4450,4450,0
20250120,152500,1099569500,4450,4450,4450,4450,0
20250120,152400,1099569500,4450,4450,4450,4450,0
20250120,152300,1099569500,4450,4450,4450,4450,0
20250120,152200,1099569500,4450,4450,4450,4450,0
20250120,152100,1099569500,4450,4450,4450,4450,0
20250120,152000,1099569500,4450,4450,4450,4450,0
20250120,151900,1099569500,4450,4445,4450,4390,2850
20250120,151800,1086976880,4450,4455,4455,4425,2217
20250120,151700,1077119650,4455,4440,4455,4425,1499
20250120,151600,1070452025,4440,4440,4445,4440,1517
20250120,151500,1063711740,4440,4445,4445,4405,2020
20250120,151400,1054761945,4440,4425,4440,4405,1057
20250120,151300,1050078810,4400,4430,4440,4395,900
20250120,151200,1046095685,4430,4425,4430,4415,759
20250120,151100,1042733835,4420,4415,4430,4385,1118
20250120,151000,1037810985,4420,4405,4430,4405,1632
20250120,150900,1030592895,4385,4370,4425,4370,646
20250120,150800,1027752255,4370,4420,4420,4370,743
20250120,150700,1024491970,4390,4370,4425,4370,1096
20250120,150600,1019673130,4375,4425,4425,4375,898
20250120,150500,1015719550,4430,4415,4430,4385,845
20250120,150400,1011980130,4380,4425,4425,4370,4351
20250120,150300,992882980,4420,4435,4440,4420,1349
20250120,150200,986908230,4435,4400,4435,4400,1818
20250120,150100,978860910,4420,4400,4420,4400,67
20250120,150000,978566090,4430,4410,4450,4380,2020
20250120,145900,969658730,4440,4475,4475,4420,7061
20250120,145800,938142755,4465,4465,4465,4465,0
20250120,145700,938142755,4465,4465,4465,4465,0
20250120,145600,938142755,4465,4420,4465,4415,3758
20250120,145500,921442240,4420,4420,4420,4370,1715
20250120,145400,913901765,4420,4425,4430,4420,739
20250120,145300,910633275,4425,4385,4425,4385,1875
20250120,145200,902372465,4365,4380,4380,4355,813
20250120,145100,898821025,4400,4400,4400,4400,6
20250120,145000,898794625,4400,4420,4420,4400,554
20250120,144900,896351500,4435,4450,4450,4415,1768
20250120,144800,888531405,4460,4375,4460,4375,15577
20250120,144700,819916470,4370,4350,4370,4350,1207
20250120,144600,814655370,4350,4350,4350,4350,46
20250120,144500,814455270,4350,4350,4350,4350,1
20250120,144400,814450920,4350,4355,4355,4350,302
20250120,144300,813135715,4360,4350,4365,4350,1041
20250120,144200,808600115,4345,4340,4345,4340,1166
20250120,144100,803534675,4340,4340,4340,4340,403
20250120,144000,801785655,4340,4320,4340,4320,520
20250120,143900,799539005,4315,4305,4315,4305,531
20250120,143800,797247750,4310,4310,4310,4310,0
20250120,143700,797247750,4310,4310,4310,4310,85
20250120,143600,796881400,4310,4310,4310,4310,165
20250120,143500,796170250,4310,4315,4315,4310,742
20250120,143400,792972215,4325,4325,4325,4325,106
20250120,143300,792513765,4335,4320,4335,4310,205
20250120,143200,791628340,4335,4335,4335,4335,1
20250120,143100,791624005,4340,4340,4340,4340,0
20250120,143000,791624005,4340,4340,4340,4340,1
20250120,142900,791619665,4340,4340,4340,4340,3
20250120,142800,791606645,4325,4325,4325,4325,749
20250120,142700,788367220,4340,4340,4340,4340,0
20250120,142600,788367220,4340,4340,4340,4340,1002
20250120,142500,784018540,4340,4340,4340,4340,0
20250120,142400,784018540,4340,4345,4345,4325,823
20250120,142300,780455925,4345,4340,4345,4340,844
20250120,142200,776790245,4325,4320,4325,4310,1088
20250120,142100,772092740,4325,4345,4345,4325,483
20250120,142000,769998450,4345,4345,4355,4345,12
20250120,141900,769946295,4360,4340,4360,4335,1120
20250120,141800,765078265,4335,4370,4370,4335,210
20250120,141700,764167565,4370,4375,4375,4325,846
20250120,141600,760476610,4370,4360,4380,4360,2233
20250120,141500,750714675,4370,4350,4370,4350,1841
20250120,141400,742704090,4355,4355,4360,4355,592
20250120,141300,740125920,4355,4330,4355,4315,2035
20250120,141200,731310425,4325,4290,4360,4290,5013
20250120,141100,709610120,4290,4285,4290,4285,1049
20250120,141000,705112655,4275,4275,4275,4275,4
20250120,140900,705095555,4285,4285,4285,4285,88
20250120,140800,704718475,4285,4285,4285,4285,0
20250120,140700,704718475,4285,4285,4285,4285,0
20250120,140600,704718475,4285,4285,4285,4285,0
20250120,140500,704718475,4285,4285,4285,4285,0
20250120,140400,704718475,4285,4285,4285,4285,222
20250120,140300,703767205,4290,4290,4290,4290,50
20250120,140200,703552705,4295,4295,4295,4295,37
20250120,140100,703393790,4295,4295,4295,4295,0
20250120,140000,703393790,4295,4295,4295,4295,0
20250120,135900,703393790,4295,4280,4295,4280,1000
20250120,135800,699099055,4290,4285,4290,4280,337
20250120,135700,697655735,4290,4285,4290,4285,25
20250120,135600,697548490,4290,4290,4290,4285,304
20250120,135500,696244335,4285,4270,4285,4270,533
20250120,135400,693960510,4285,4285,4285,4280,288
20250120,135300,692726675,4270,4270,4270,4270,0
20250120,135200,692726675,4270,4270,4270,4270,0
20250120,135100,692726675,4270,4270,4270,4270,0
20250120,135000,692726675,4270,4275,4275,4270,1768
20250120,134900,685176300,4285,4285,4285,4285,205
20250120,134800,684297875,4290,4290,4290,4290,100
20250120,134700,683868875,4290,4290,4290,4290,286
20250120,134600,682641935,4290,4290,4290,4290,425
20250120,134500,680818685,4280,4290,4300,4280,889
20250120,134400,677005280,4290,4300,4300,4290,507
20250120,134300,674830180,4290,4290,4295,4290,202
20250120,134200,673962600,4295,4290,4295,4290,121
20250120,134100,673443455,4295,4295,4295,4295,94
20250120,134000,673039725,4295,4295,4295,4295,24
20250120,133900,672936645,4295,4295,4295,4295,300
20250120,133800,671648145,4305,4305,4305,4305,15
20250120,133700,671583570,4305,4285,4305,4285,3504
20250120,133600,656532360,4285,4265,4285,4265,941
20250120,133500,652508045,4255,4255,4255,4255,0
20250120,133400,652508045,4255,4255,4255,4255,0
20250120,133300,652508045,4255,4265,4265,4255,24
20250120,133200,652405915,4265,4260,4265,4260,75
20250120,133100,652086405,4260,4260,4260,4260,61
20250120,133000,651826545,4260,4260,4260,4260,28
20250120,132900,651707265,4260,4260,4260,4260,0
20250120,132800,651707265,4260,4260,4260,4260,87
20250120,132700,651336645,4255,4250,4255,4250,428
20250120,132600,649517140,4250,4250,4250,4250,29
20250120,132500,649393890,4255,4255,4255,4255,0
20250120,132400,649393890,4255,4255,4255,4255,0
20250120,132300,649393890,4255,4255,4255,4255,0
20250120,132200,649393890,4255,4255,4255,4255,0
20250120,132100,649393890,4255,4255,4255,4255,22
20250120,132000,649300280,4250,4250,4250,4250,75
20250120,131900,648981530,4255,4245,4255,4245,99
20250120,131800,648561235,4245,4245,4245,4245,80
20250120,131700,648221635,4260,4260,4260,4260,0
20250120,131600,648221635,4260,4260,4260,4260,5
20250120,131500,648200335,4265,4265,4265,4265,0
20250120,131400,648200335,4265,4265,4265,4265,13
20250120,131300,648144890,4265,4265,4265,4265,10
20250120,131200,648102240,4270,4270,4270,4270,0
20250120,131100,648102240,4270,4270,4270,4270,3
20250120,131000,648089430,4240,4255,4255,4240,521
20250120,130900,645877135,4270,4270,4270,4270,358
20250120,130800,644348475,4270,4270,4270,4270,0
20250120,130700,644348475,4270,4260,4270,4260,628
20250120,130600,641667975,4270,4270,4270,4270,0
20250120,130500,641667975,4270,4270,4270,4265,142
20250120,130400,641061710,4270,4270,4270,4270,5
20250120,130300,641040360,4255,4255,4255,4255,0
20250120,130200,641040360,4255,4255,4255,4255,0
20250120,130100,641040360,4255,4260,4260,4255,50
20250120,130000,640827605,4255,4255,4255,4255,0
20250120,125900,640827605,4255,4255,4255,4255,50
20250120,125800,640614855,4255,4255,4265,4255,295
20250120,125700,639358840,4255,4255,4255,4255,1
20250120,125600,639354585,4255,4265,4265,4255,52
20250120,125500,639133305,4240,4240,4240,4240,5
20250120,125400,639112105,4240,4240,4240,4240,1
20250120,125300,639107865,4265,4240,4265,4240,128
20250120,125200,638564795,4240,4240,4240,4240,1
20250120,125100,638560555,4270,4275,4275,4270,249
20250120,125000,637496990,4280,4270,4280,4270,403
20250120,124900,635773975,4275,4275,4275,4275,32
20250120,124800,635637175,4275,4275,4280,4275,284
20250120,124700,634422450,4280,4270,4280,4270,237
20250120,124600,633408740,4270,4245,4270,4230,229
20250120,124500,632438070,4215,4235,4280,4215,2358
20250120,124400,622422360,4200,4220,4220,4200,481
20250120,124300,620393960,4220,4220,4220,4220,0
20250120,124200,620393960,4220,4220,4220,4220,0
20250120,124100,620393960,4220,4220,4220,4220,0
20250120,124000,620393960,4220,4220,4220,4220,200
20250120,123900,619549960,4220,4220,4220,4220,0
20250120,123800,619549960,4220,4235,4235,4220,756
20250120,123700,616358185,4240,4240,4240,4240,0
20250120,123600,616358185,4240,4240,4240,4240,0
20250120,123500,616358185,4240,4240,4240,4240,0
20250120,123400,616358185,4240,4240,4240,4240,142
20250120,123300,615756105,4245,4240,4245,4240,406
20250120,123200,614034635,4245,4250,4250,4245,39
20250120,123100,613869065,4230,4205,4230,4205,2599
20250120,123000,602900205,4205,4205,4205,4205,1
20250120,122900,602896000,4205,4205,4205,4205,63
20250120,122800,602631085,4205,4205,4205,4205,0
20250120,122700,602631085,4205,4205,4205,4205,0
20250120,122600,602631085,4205,4205,4205,4205,0
20250120,122500,602631085,4205,4210,4210,4205,5
20250120,122400,602610055,4205,4200,4205,4200,387
20250120,122300,600984225,4205,4205,4205,4205,0
20250120,122200,600984225,4205,4205,4205,4205,0
20250120,122100,600984225,4205,4205,4205,4205,0
20250120,122000,600984225,4205,4205,4205,4205,4
20250120,121900,600967405,4205,4195,4205,4195,221
20250120,121800,600039145,4200,4200,4200,4200,0
20250120,121700,600039145,4200,4175,4200,4175,506
20250120,121600,597926270,4175,4175,4175,4175,90
20250120,121500,597550520,4175,4175,4175,4175,500
20250120,121400,595463020,4205,4205,4205,4205,0
20250120,121300,595463020,4205,4205,4205,4205,1
20250120,121200,595458815,4180,4180,4205,4180,26
20250120,121100,595349760,4170,4170,4170,4170,0
20250120,121000,595349760,4170,4170,4170,4170,0
20250120,120900,595349760,4170,4170,4170,4170,0
20250120,120800,595349760,4170,4170,4170,4170,4
20250120,120700,595333080,4200,4200,4200,4200,150
20250120,120600,594703080,4205,4205,4205,4205,0
20250120,120500,594703080,4205,4200,4205,4200,421
20250120,120400,592933025,4190,4195,4195,4190,15
20250120,120300,592870120,4190,4170,4190,4165,104
20250120,120200,592436855,4185,4185,4190,4185,57
20250120,120100,592198300,4195,4195,4195,4195,0
20250120,120000,592198300,4195,4195,4195,4195,0
20250120,115900,592198300,4195,4195,4195,4195,0
20250120,115800,592198300,4195,4190,4195,4190,32
20250120,115700,592064070,4185,4185,4185,4185,11
20250120,115600,592018035,4195,4195,4195,4195,0
20250120,115500,592018035,4195,4195,4195,4195,0
20250120,115400,592018035,4195,4195,4195,4195,20
20250120,115300,591934135,4200,4200,4200,4200,0
20250120,115200,591934135,4200,4200,4200,4200,0
20250120,115100,591934135,4200,4200,4200,4200,0
20250120,115000,591934135,4200,4200,4200,4200,0
20250120,114900,591934135,4200,4190,4200,4190,600
20250120,114800,589415135,4190,4190,4190,4190,105
20250120,114700,588975185,4155,4180,4180,4155,70
20250120,114600,588683935,4190,4205,4205,4190,3536
20250120,114500,573853375,4205,4210,4210,4205,64
20250120,114400,573584250,4210,4210,4210,4210,1393
20250120,114300,567719720,4210,4210,4210,4210,9
20250120,114200,567681830,4220,4210,4220,4210,153
20250120,114100,567036270,4210,4220,4220,4210,435
20250120,114000,565202550,4220,4220,4220,4220,867
20250120,113900,561543810,4225,4230,4230,4225,15
20250120,113800,561480390,4230,4230,4230,4230,1
20250120,113700,561476160,4220,4220,4220,4220,0
20250120,113600,561476160,4220,4225,4225,4220,612
20250120,113500,558890960,4225,4225,4225,4225,1
20250120,113400,558886735,4230,4220,4265,4220,1540
20250120,113300,552376515,4220,4225,4225,4220,209
20250120,113200,551493760,4220,4220,4225,4220,195
20250120,113100,550670520,4225,4220,4225,4220,4
20250120,113000,550653635,4215,4200,4215,4200,158
20250120,112900,549988760,4205,4210,4210,4205,23
20250120,112800,549892030,4210,4210,4210,4210,5
20250120,112700,549870980,4200,4210,4210,4200,7
20250120,112600,549841530,4210,4205,4215,4205,103
20250120,112500,549407680,4190,4200,4200,4190,579
20250120,112400,546979205,4205,4210,4210,4205,147
20250120,112300,546361045,4225,4225,4225,4225,5
20250120,112200,546339920,4225,4220,4225,4210,1212
20250120,112100,541223045,4220,4220,4220,4220,3
20250120,112000,541210385,4220,4220,4220,4220,3
20250120,111900,541197725,4195,4220,4220,4195,22
20250120,111800,541105260,4205,4200,4205,4200,25
20250120,111700,541000255,4200,4200,4200,4200,221
20250120,111600,540072055,4200,4200,4200,4200,0
20250120,111500,540072055,4200,4165,4200,4165,3841
20250120,111400,523995095,4165,4175,4175,4165,1261
20250120,111300,518730520,4175,4175,4175,4175,0
20250120,111200,518730520,4175,4175,4175,4175,0
20250120,111100,518730520,4175,4175,4175,4175,0
20250120,111000,518730520,4175,4170,4175,4155,346
20250120,110900,517289475,4170,4185,4190,4170,101
20250120,110800,516866405,4170,4170,4170,4170,0
20250120,110700,516866405,4170,4180,4180,4170,215
20250120,110600,515969705,4180,4180,4180,4180,139
20250120,110500,515388685,4185,4185,4185,4185,88
20250120,110400,515020405,4190,4190,4190,4190,30
20250120,110300,514894705,4185,4185,4185,4185,501
20250120,110200,512798020,4180,4180,4180,4180,300
20250120,110100,511544020,4175,4165,4175,4155,2317
20250120,110000,501881240,4155,4160,4160,4155,40
20250120,105900,501714915,4155,4155,4155,4155,100
20250120,105800,501299415,4160,4160,4160,4160,20
20250120,105700,501216215,4165,4165,4165,4165,5
20250120,105600,501195390,4165,4165,4165,4165,0
20250120,105500,501195390,4165,4160,4165,4160,54
20250120,105400,500970725,4150,4150,4150,4150,3
20250120,105300,500958275,4150,4150,4150,4150,0
20250120,105200,500958275,4150,4160,4160,4150,1093
20250120,105100,496421395,4155,4150,4155,4150,325
20250120,105000,495071985,4150,4150,4150,4150,0
20250120,104900,495071985,4150,4145,4150,4140,215
20250120,104800,494181275,4140,4135,4140,4135,107
20250120,104700,493738385,4135,4135,4135,4135,75
20250120,104600,493428260,4135,4135,4135,4135,50
20250120,104500,493221510,4135,4135,4135,4135,0
20250120,104400,493221510,4135,4120,4135,4120,621
20250120,104300,490661190,4125,4125,4125,4125,434
20250120,104200,488870940,4125,4125,4125,4125,100
20250120,104100,488458440,4125,4125,4125,4125,1
20250120,104000,488454315,4125,4125,4125,4125,125
20250120,103900,487938690,4125,4140,4140,4125,475
20250120,103800,485976050,4140,4140,4140,4140,117
20250120,103700,485491670,4150,4140,4150,4140,50
20250120,103600,485284180,4140,4140,4140,4140,18
20250120,103500,485209660,4140,4150,4150,4140,152
20250120,103400,484579870,4150,4150,4150,4150,619
20250120,103300,482011020,4135,4140,4140,4135,145
20250120,103200,481411390,4135,4135,4135,4135,0
20250120,103100,481411390,4135,4135,4135,4135,120
20250120,103000,480915190,4135,4140,4140,4135,1183
20250120,102900,476020570,4140,4145,4145,4140,827
20250120,102800,472596290,4155,4155,4155,4155,43
20250120,102700,472417625,4160,4160,4160,4160,0
20250120,102600,472417625,4160,4160,4160,4160,11
20250120,102500,472371865,4150,4140,4150,4140,514
20250120,102400,470243865,4135,4135,4135,4135,0
20250120,102300,470243865,4135,4135,4135,4135,800
20250120,102200,466935865,4135,4135,4135,4135,1209
20250120,102100,461936650,4135,4170,4170,4135,427
20250120,102000,460162905,4170,4170,4170,4170,1
20250120,101900,460158735,4175,4155,4175,4155,22
20250120,101800,460066905,4150,4155,4155,4150,242
20250120,101700,459061835,4160,4175,4175,4160,1500
20250120,101600,452820940,4165,4165,4165,4165,81
20250120,101500,452483575,4160,4160,4160,4160,0
20250120,101400,452483575,4160,4155,4160,4155,145
20250120,101300,451880875,4190,4185,4190,4185,34
20250120,101200,451738580,4160,4160,4160,4155,1025
20250120,101100,447474705,4160,4165,4165,4160,138
20250120,101000,446899955,4170,4165,4170,4165,21
20250120,100900,446812390,4165,4185,4195,4165,314
20250120,100800,445498310,4195,4170,4195,4110,3881
20250120,100700,429405295,4155,4195,4195,4155,329
20250120,100600,428032130,4175,4205,4205,4175,1753
20250120,100500,420683770,4205,4210,4210,4200,637
20250120,100400,418004705,4205,4220,4220,4205,240
20250120,100300,416993760,4220,4225,4240,4220,751
20250120,100200,413821585,4225,4230,4230,4225,240
20250120,100100,412807480,4225,4240,4240,4225,597
20250120,100000,410282560,4240,4230,4240,4200,632
20250120,095900,407613295,4225,4275,4295,4225,2050
20250120,095800,398915765,4270,4300,4310,4255,3194
20250120,095700,385215205,4300,4260,4300,4260,5530
20250120,095600,361527985,4255,4230,4255,4230,3878
20250120,095500,345075605,4230,4220,4235,4210,892
20250120,095400,341306545,4220,4200,4220,4200,703
20250120,095300,338352885,4200,4215,4230,4200,2708
20250120,095200,326904655,4230,4210,4230,4210,1595
20250120,095100,320159265,4210,4230,4230,4210,1045
20250120,095000,315752025,4230,4220,4230,4220,634
20250120,094900,313074660,4220,4220,4235,4220,2111
20250120,094800,304165830,4220,4215,4220,4195,812
20250120,094700,300746885,4235,4205,4235,4190,3130
20250120,094600,287551070,4190,4225,4225,4190,4036
20250120,094500,270588065,4225,4195,4235,4195,1488
20250120,094400,264328720,4240,4185,4240,4180,3011
20250120,094300,251672740,4175,4175,4175,4160,791
20250120,094200,248370330,4190,4120,4190,4120,5054
20250120,094100,227396165,4120,4120,4120,4120,38
20250120,094000,227239605,4115,4090,4120,4090,1006
20250120,093900,223111525,4090,4090,4090,4090,0
20250120,093800,223111525,4090,4090,4090,4090,69
20250120,093700,222829315,4090,4090,4090,4090,0
20250120,093600,222829315,4090,4090,4090,4090,1
20250120,093500,222825225,4090,4090,4090,4090,10
20250120,093400,222784325,4090,4090,4090,4090,138
20250120,093300,222219905,4080,4080,4080,4080,696
20250120,093200,219380225,4080,4080,4080,4080,275
20250120,093100,218258225,4090,4090,4090,4090,50
20250120,093000,218053725,4095,4095,4095,4095,2
20250120,092900,218045535,4105,4105,4105,4105,1068
20250120,092800,213661395,4105,4095,4110,4095,2248
20250120,092700,204441460,4065,4090,4090,4065,1071
20250120,092600,200065865,4090,4090,4090,4090,577
20250120,092500,197705935,4100,4100,4100,4100,1100
20250120,092400,193195935,4105,4105,4105,4105,0
20250120,092300,193195935,4105,4100,4105,4100,1148
20250120,092200,188488680,4095,4065,4095,4065,359
20250120,092100,187021060,4065,4060,4080,4060,90
20250120,092000,186655565,4060,4080,4085,4060,1575
20250120,091900,180243090,4080,4090,4090,4080,1133
20250120,091800,175617190,4090,4085,4100,4085,1108
20250120,091700,171085820,4090,4090,4100,4090,1492
20250120,091600,164983510,4090,4090,4090,4090,997
20250120,091500,160905780,4090,4090,4090,4090,1
20250120,091400,160901690,4090,4100,4100,4090,878
20250120,091300,157307475,4100,4090,4100,4090,597
20250120,091200,154862810,4095,4105,4115,4095,435
20250120,091100,153080405,4100,4080,4100,4075,1637
20250120,091000,146386040,4075,4050,4075,4050,3487
20250120,090900,132225140,4025,4020,4025,4020,203
20250120,090800,131408575,4020,4050,4050,4020,1603
20250120,090700,124952365,4050,4060,4065,4040,1296
20250120,090600,119697800,4060,4025,4060,4025,4260
20250120,090500,102452435,4025,4000,4030,4000,2117
20250120,090400,93943665,3980,3980,3980,3980,703
20250120,090300,91145725,3980,4000,4025,3975,1973
20250120,090200,83277125,3995,3965,3995,3955,488
20250120,090100,81336770,4000,4020,4020,3955,10485
20250120,090000,39529200,4030,4060,4060,4030,9394