KissMeData/051160/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,193300,289558830,7660,7660,7660,7660,528
20250120,193200,289558830,7660,7660,7660,7660,0
20250120,193100,289558830,7660,7660,7660,7660,0
20250120,193000,289558830,7660,7660,7660,7660,0
20250120,192900,289558830,7660,7660,7660,7660,0
20250120,192800,289558830,7660,7660,7660,7660,0
20250120,192700,289558830,7660,7660,7660,7660,0
20250120,192600,289558830,7660,7660,7660,7660,0
20250120,192500,289558830,7660,7660,7660,7660,0
20250120,192400,289558830,7660,7660,7660,7660,0
20250120,192300,289558830,7660,7660,7660,7660,0
20250120,192200,289558830,7660,7660,7660,7660,0
20250120,192100,289558830,7660,7660,7660,7660,0
20250120,192000,289558830,7660,7660,7660,7660,0
20250120,191900,289558830,7660,7660,7660,7660,0
20250120,191800,289558830,7660,7660,7660,7660,0
20250120,191700,289558830,7660,7660,7660,7660,0
20250120,191600,289558830,7660,7660,7660,7660,0
20250120,191500,289558830,7660,7660,7660,7660,0
20250120,191400,289558830,7660,7660,7660,7660,0
20250120,191300,289558830,7660,7660,7660,7660,0
20250120,191200,289558830,7660,7660,7660,7660,0
20250120,191100,289558830,7660,7660,7660,7660,0
20250120,191000,289558830,7660,7660,7660,7660,0
20250120,190900,289558830,7660,7660,7660,7660,0
20250120,190800,289558830,7660,7660,7660,7660,0
20250120,190700,289558830,7660,7660,7660,7660,0
20250120,190600,289558830,7660,7660,7660,7660,0
20250120,190500,289558830,7660,7660,7660,7660,0
20250120,190400,289558830,7660,7660,7660,7660,0
20250120,190300,289558830,7660,7660,7660,7660,528
20250120,190200,289558830,7660,7660,7660,7660,0
20250120,190100,289558830,7660,7660,7660,7660,0
20250120,190000,289558830,7660,7660,7660,7660,0
20250120,185900,289558830,7660,7660,7660,7660,0
20250120,185800,289558830,7660,7660,7660,7660,0
20250120,185700,289558830,7660,7660,7660,7660,0
20250120,185600,289558830,7660,7660,7660,7660,0
20250120,185500,289558830,7660,7660,7660,7660,0
20250120,185400,289558830,7660,7660,7660,7660,0
20250120,185300,289558830,7660,7660,7660,7660,0
20250120,185200,289558830,7660,7660,7660,7660,0
20250120,185100,289558830,7660,7660,7660,7660,0
20250120,185000,289558830,7660,7660,7660,7660,0
20250120,184900,289558830,7660,7660,7660,7660,0
20250120,184800,289558830,7660,7660,7660,7660,0
20250120,184700,289558830,7660,7660,7660,7660,0
20250120,184600,289558830,7660,7660,7660,7660,0
20250120,184500,289558830,7660,7660,7660,7660,0
20250120,184400,289558830,7660,7660,7660,7660,0
20250120,184300,289558830,7660,7660,7660,7660,0
20250120,184200,289558830,7660,7660,7660,7660,0
20250120,184100,289558830,7660,7660,7660,7660,0
20250120,184000,289558830,7660,7660,7660,7660,0
20250120,183900,289558830,7660,7660,7660,7660,0
20250120,183800,289558830,7660,7660,7660,7660,0
20250120,183700,289558830,7660,7660,7660,7660,0
20250120,183600,289558830,7660,7660,7660,7660,0
20250120,183500,289558830,7660,7660,7660,7660,0
20250120,183400,289558830,7660,7660,7660,7660,0
20250120,183300,289558830,7660,7660,7660,7660,528
20250120,183200,289558830,7660,7660,7660,7660,0
20250120,183100,289558830,7660,7660,7660,7660,0
20250120,183000,289558830,7660,7660,7660,7660,0
20250120,182900,289558830,7660,7660,7660,7660,0
20250120,182800,289558830,7660,7660,7660,7660,0
20250120,182700,289558830,7660,7660,7660,7660,0
20250120,182600,289558830,7660,7660,7660,7660,0
20250120,182500,289558830,7660,7660,7660,7660,0
20250120,182400,289558830,7660,7660,7660,7660,0
20250120,182300,289558830,7660,7660,7660,7660,0
20250120,182200,289558830,7660,7660,7660,7660,0
20250120,182100,289558830,7660,7660,7660,7660,0
20250120,182000,289558830,7660,7660,7660,7660,0
20250120,181900,289558830,7660,7660,7660,7660,0
20250120,181800,289558830,7660,7660,7660,7660,0
20250120,181700,289558830,7660,7660,7660,7660,0
20250120,181600,289558830,7660,7660,7660,7660,0
20250120,181500,289558830,7660,7660,7660,7660,0
20250120,181400,289558830,7660,7660,7660,7660,0
20250120,181300,289558830,7660,7660,7660,7660,0
20250120,181200,289558830,7660,7660,7660,7660,0
20250120,181100,289558830,7660,7660,7660,7660,0
20250120,181000,289558830,7660,7660,7660,7660,0
20250120,180900,289558830,7660,7660,7660,7660,0
20250120,180800,289558830,7660,7660,7660,7660,0
20250120,180700,289558830,7660,7660,7660,7660,0
20250120,180600,289558830,7660,7660,7660,7660,0
20250120,180500,289558830,7660,7660,7660,7660,0
20250120,180400,289558830,7660,7660,7660,7660,0
20250120,180300,289558830,7660,7660,7660,7660,528
20250120,180200,289558830,7660,7660,7660,7660,0
20250120,180100,289558830,7660,7660,7660,7660,0
20250120,180000,289558830,7660,7660,7660,7660,0
20250120,175900,289558830,7660,7660,7660,7660,0
20250120,175800,289558830,7660,7660,7660,7660,0
20250120,175700,289558830,7660,7660,7660,7660,0
20250120,175600,289558830,7660,7660,7660,7660,0
20250120,175500,289558830,7660,7660,7660,7660,0
20250120,175400,289558830,7660,7660,7660,7660,0
20250120,175300,289558830,7660,7660,7660,7660,0
20250120,175200,289558830,7660,7660,7660,7660,0
20250120,175100,289558830,7660,7660,7660,7660,0
20250120,175000,289558830,7660,7660,7660,7660,0
20250120,174900,289558830,7660,7660,7660,7660,0
20250120,174800,289558830,7660,7660,7660,7660,0
20250120,174700,289558830,7660,7660,7660,7660,0
20250120,174600,289558830,7660,7660,7660,7660,0
20250120,174500,289558830,7660,7660,7660,7660,0
20250120,174400,289558830,7660,7660,7660,7660,0
20250120,174300,289558830,7660,7660,7660,7660,0
20250120,174200,289558830,7660,7660,7660,7660,0
20250120,174100,289558830,7660,7660,7660,7660,0
20250120,174000,289558830,7660,7660,7660,7660,0
20250120,173900,289558830,7660,7660,7660,7660,0
20250120,173800,289558830,7660,7660,7660,7660,0
20250120,173700,289558830,7660,7660,7660,7660,0
20250120,173600,289558830,7660,7660,7660,7660,0
20250120,173500,289558830,7660,7660,7660,7660,0
20250120,173400,289558830,7660,7660,7660,7660,0
20250120,173300,289558830,7660,7660,7660,7660,528
20250120,173200,289558830,7660,7660,7660,7660,0
20250120,173100,289558830,7660,7660,7660,7660,0
20250120,173000,289558830,7660,7660,7660,7660,0
20250120,172900,289558830,7660,7660,7660,7660,0
20250120,172800,289558830,7660,7660,7660,7660,0
20250120,172700,289558830,7660,7660,7660,7660,0
20250120,172600,289558830,7660,7660,7660,7660,0
20250120,172500,289558830,7660,7660,7660,7660,0
20250120,172400,289558830,7660,7660,7660,7660,0
20250120,172300,289558830,7660,7660,7660,7660,0
20250120,172200,289558830,7660,7660,7660,7660,0
20250120,172100,289558830,7660,7660,7660,7660,0
20250120,172000,289558830,7660,7660,7660,7660,0
20250120,171900,289558830,7660,7660,7660,7660,0
20250120,171800,289558830,7660,7660,7660,7660,0
20250120,171700,289558830,7660,7660,7660,7660,0
20250120,171600,289558830,7660,7660,7660,7660,0
20250120,171500,289558830,7660,7660,7660,7660,0
20250120,171400,289558830,7660,7660,7660,7660,0
20250120,171300,289558830,7660,7660,7660,7660,0
20250120,171200,289558830,7660,7660,7660,7660,0
20250120,171100,289558830,7660,7660,7660,7660,0
20250120,171000,289558830,7660,7660,7660,7660,0
20250120,170900,289558830,7660,7660,7660,7660,0
20250120,170800,289558830,7660,7660,7660,7660,0
20250120,170700,289558830,7660,7660,7660,7660,0
20250120,170600,289558830,7660,7660,7660,7660,0
20250120,170500,289558830,7660,7660,7660,7660,0
20250120,170400,289558830,7660,7660,7660,7660,0
20250120,170300,289558830,7660,7660,7660,7660,528
20250120,170200,289558830,7660,7660,7660,7660,0
20250120,170100,289558830,7660,7660,7660,7660,0
20250120,170000,289558830,7660,7660,7660,7660,0
20250120,165900,289558830,7660,7660,7660,7660,0
20250120,165800,289558830,7660,7660,7660,7660,0
20250120,165700,289558830,7660,7660,7660,7660,0
20250120,165600,289558830,7660,7660,7660,7660,0
20250120,165500,289558830,7660,7660,7660,7660,0
20250120,165400,289558830,7660,7660,7660,7660,0
20250120,165300,289558830,7660,7660,7660,7660,0
20250120,165200,289558830,7660,7660,7660,7660,0
20250120,165100,289558830,7660,7660,7660,7660,0
20250120,165000,289558830,7660,7660,7660,7660,0
20250120,164900,289558830,7660,7660,7660,7660,0
20250120,164800,289558830,7660,7660,7660,7660,0
20250120,164700,289558830,7660,7660,7660,7660,0
20250120,164600,289558830,7660,7660,7660,7660,0
20250120,164500,289558830,7660,7660,7660,7660,0
20250120,164400,289558830,7660,7660,7660,7660,0
20250120,164300,289558830,7660,7660,7660,7660,0
20250120,164200,289558830,7660,7660,7660,7660,0
20250120,164100,289558830,7660,7660,7660,7660,0
20250120,164000,289558830,7660,7660,7660,7660,0
20250120,163900,289558830,7660,7660,7660,7660,0
20250120,163800,289558830,7660,7660,7660,7660,0
20250120,163700,289558830,7660,7660,7660,7660,0
20250120,163600,289558830,7660,7660,7660,7660,0
20250120,163500,289558830,7660,7660,7660,7660,0
20250120,163400,289558830,7660,7660,7660,7660,0
20250120,163300,289558830,7660,7660,7660,7660,528
20250120,163200,289558830,7660,7660,7660,7660,0
20250120,163100,289558830,7660,7660,7660,7660,0
20250120,163000,289558830,7660,7660,7660,7660,0
20250120,162900,289558830,7660,7660,7660,7660,0
20250120,162800,289558830,7660,7660,7660,7660,0
20250120,162700,289558830,7660,7660,7660,7660,0
20250120,162600,289558830,7660,7660,7660,7660,0
20250120,162500,289558830,7660,7660,7660,7660,0
20250120,162400,289558830,7660,7660,7660,7660,0
20250120,162300,289558830,7660,7660,7660,7660,0
20250120,162200,289558830,7660,7660,7660,7660,0
20250120,162100,289558830,7660,7660,7660,7660,0
20250120,162000,289558830,7660,7660,7660,7660,0
20250120,161900,289558830,7660,7660,7660,7660,0
20250120,161800,289558830,7660,7660,7660,7660,0
20250120,161700,289558830,7660,7660,7660,7660,0
20250120,161600,289558830,7660,7660,7660,7660,0
20250120,161500,289558830,7660,7660,7660,7660,0
20250120,161400,289558830,7660,7660,7660,7660,0
20250120,161300,289558830,7660,7660,7660,7660,0
20250120,161200,289558830,7660,7660,7660,7660,0
20250120,161100,289558830,7660,7660,7660,7660,0
20250120,161000,289558830,7660,7660,7660,7660,0
20250120,160900,289558830,7660,7660,7660,7660,0
20250120,160800,289558830,7660,7660,7660,7660,0
20250120,160700,289558830,7660,7660,7660,7660,0
20250120,160600,289558830,7660,7660,7660,7660,0
20250120,160500,289558830,7660,7660,7660,7660,0
20250120,160400,289558830,7660,7660,7660,7660,0
20250120,160300,289558830,7660,7660,7660,7660,528
20250120,160200,289558830,7660,7660,7660,7660,0
20250120,160100,289558830,7660,7660,7660,7660,0
20250120,160000,289558830,7660,7660,7660,7660,0
20250120,155900,289558830,7660,7660,7660,7660,0
20250120,155800,289558830,7660,7660,7660,7660,0
20250120,155700,289558830,7660,7660,7660,7660,0
20250120,155600,289558830,7660,7660,7660,7660,0
20250120,155500,289558830,7660,7660,7660,7660,0
20250120,155400,289558830,7660,7660,7660,7660,0
20250120,155300,289558830,7660,7660,7660,7660,0
20250120,155200,289558830,7660,7660,7660,7660,0
20250120,155100,289558830,7660,7660,7660,7660,0
20250120,155000,289558830,7660,7660,7660,7660,0
20250120,154900,289558830,7660,7660,7660,7660,0
20250120,154800,289558830,7660,7660,7660,7660,0
20250120,154700,289558830,7660,7660,7660,7660,0
20250120,154600,289558830,7660,7660,7660,7660,0
20250120,154500,289558830,7660,7660,7660,7660,0
20250120,154400,289558830,7660,7660,7660,7660,0
20250120,154300,289558830,7660,7660,7660,7660,0
20250120,154200,289558830,7660,7660,7660,7660,0
20250120,154100,289558830,7660,7660,7660,7660,0
20250120,154000,289558830,7660,7660,7660,7660,0
20250120,153900,289558830,7660,7660,7660,7660,0
20250120,153800,289558830,7660,7660,7660,7660,0
20250120,153700,289558830,7660,7660,7660,7660,0
20250120,153600,289558830,7660,7660,7660,7660,0
20250120,153500,289558830,7660,7660,7660,7660,0
20250120,153400,289558830,7660,7660,7660,7660,0
20250120,153300,289558830,7660,7660,7660,7660,528
20250120,153200,289558830,7660,7660,7660,7660,0
20250120,153100,289558830,7660,7660,7660,7660,0
20250120,153000,289558830,7660,7660,7660,7660,528
20250120,152900,285514350,7650,7650,7650,7650,0
20250120,152800,285514350,7650,7650,7650,7650,0
20250120,152700,285514350,7650,7650,7650,7650,0
20250120,152600,285514350,7650,7650,7650,7650,0
20250120,152500,285514350,7650,7650,7650,7650,0
20250120,152400,285514350,7650,7650,7650,7650,0
20250120,152300,285514350,7650,7650,7650,7650,0
20250120,152200,285514350,7650,7650,7650,7650,0
20250120,152100,285514350,7650,7650,7650,7650,0
20250120,152000,285514350,7650,7650,7650,7650,0
20250120,151900,285514350,7650,7650,7650,7650,298
20250120,151800,283234650,7650,7650,7650,7650,100
20250120,151700,282469650,7650,7630,7650,7620,840
20250120,151600,276065440,7630,7640,7640,7630,186
20250120,151500,274646140,7640,7640,7640,7640,0
20250120,151400,274646140,7640,7620,7640,7620,14
20250120,151300,274539360,7630,7630,7630,7630,2535
20250120,151200,255197310,7640,7640,7640,7640,1
20250120,151100,255189670,7630,7630,7630,7630,5
20250120,151000,255151520,7630,7630,7630,7630,0
20250120,150900,255151520,7630,7630,7630,7630,10
20250120,150800,255075220,7630,7640,7640,7630,5
20250120,150700,255037030,7640,7640,7640,7640,2
20250120,150600,255021750,7640,7650,7650,7640,164
20250120,150500,253768780,7650,7650,7650,7650,0
20250120,150400,253768780,7650,7650,7650,7650,1
20250120,150300,253761130,7640,7650,7650,7640,8
20250120,150200,253700000,7650,7650,7650,7650,188
20250120,150100,252261800,7650,7650,7650,7650,7
20250120,150000,252208250,7660,7670,7670,7650,82
20250120,145900,251580510,7660,7650,7660,7640,167
20250120,145800,250302290,7650,7660,7670,7650,21
20250120,145700,250141500,7650,7650,7650,7650,0
20250120,145600,250141500,7650,7650,7650,7650,5
20250120,145500,250103250,7650,7650,7650,7650,48
20250120,145400,249736050,7660,7660,7660,7660,5
20250120,145300,249697750,7650,7650,7660,7650,72
20250120,145200,249146900,7650,7650,7650,7650,0
20250120,145100,249146900,7650,7650,7650,7650,7
20250120,145000,249093350,7640,7650,7650,7640,31
20250120,144900,248856390,7640,7650,7650,7640,1488
20250120,144800,237483190,7650,7650,7650,7650,57
20250120,144700,237047140,7660,7660,7660,7660,24
20250120,144600,236863300,7650,7650,7650,7650,6
20250120,144500,236817400,7650,7650,7650,7650,51
20250120,144400,236427250,7650,7650,7650,7650,0
20250120,144300,236427250,7650,7650,7650,7650,7
20250120,144200,236373700,7660,7650,7660,7650,9
20250120,144100,236304840,7640,7640,7640,7640,60
20250120,144000,235846440,7650,7650,7650,7650,6
20250120,143900,235800540,7650,7650,7650,7650,1
20250120,143800,235792890,7650,7650,7650,7650,71
20250120,143700,235249740,7650,7650,7650,7650,0
20250120,143600,235249740,7650,7650,7650,7650,0
20250120,143500,235249740,7650,7640,7650,7640,107
20250120,143400,234432200,7650,7650,7650,7650,61
20250120,143300,233965550,7640,7650,7650,7640,11
20250120,143200,233881430,7660,7660,7660,7660,1
20250120,143100,233873770,7650,7650,7650,7650,214
20250120,143000,232236670,7650,7660,7660,7650,8
20250120,142900,232175460,7660,7660,7660,7660,1
20250120,142800,232167800,7650,7650,7650,7650,27
20250120,142700,231961250,7650,7650,7650,7650,61
20250120,142600,231494600,7650,7650,7650,7650,0
20250120,142500,231494600,7650,7650,7650,7650,7
20250120,142400,231441050,7650,7650,7650,7650,106
20250120,142300,230630150,7650,7650,7650,7650,8
20250120,142200,230568950,7660,7660,7660,7660,0
20250120,142100,230568950,7660,7660,7660,7660,1
20250120,142000,230561290,7650,7650,7650,7650,56
20250120,141900,230132890,7660,7660,7660,7660,1
20250120,141800,230125230,7650,7650,7650,7650,7
20250120,141700,230071680,7660,7660,7660,7660,5
20250120,141600,230033380,7670,7670,7670,7670,0
20250120,141500,230033380,7670,7650,7670,7650,8
20250120,141400,229972160,7660,7660,7660,7660,0
20250120,141300,229972160,7660,7660,7660,7660,58
20250120,141200,229527880,7650,7650,7650,7650,9
20250120,141100,229459030,7660,7660,7660,7660,43
20250120,141000,229129650,7650,7660,7660,7650,11
20250120,140900,229045450,7670,7670,7670,7670,0
20250120,140800,229045450,7670,7650,7670,7650,2
20250120,140700,229030130,7650,7650,7650,7650,9
20250120,140600,228961280,7660,7660,7660,7660,50
20250120,140500,228578280,7670,7660,7670,7660,980
20250120,140400,221066730,7670,7670,7670,7670,39
20250120,140300,220767600,7670,7660,7670,7660,101
20250120,140200,219993380,7660,7660,7660,7660,9
20250120,140100,219924440,7670,7670,7670,7670,0
20250120,140000,219924440,7670,7670,7670,7660,10
20250120,135900,219847800,7660,7660,7660,7660,63
20250120,135800,219365220,7660,7660,7660,7660,0
20250120,135700,219365220,7660,7660,7660,7660,8
20250120,135600,219303940,7660,7660,7660,7660,63
20250120,135500,218821360,7660,7660,7660,7660,7
20250120,135400,218767740,7660,7660,7660,7660,5
20250120,135300,218729440,7660,7660,7660,7660,30
20250120,135200,218499640,7660,7670,7670,7660,11
20250120,135100,218415350,7680,7680,7680,7680,2
20250120,135000,218399990,7680,7680,7680,7680,3
20250120,134900,218376950,7660,7670,7680,7660,69
20250120,134800,217847780,7670,7670,7670,7670,29
20250120,134700,217625350,7670,7660,7670,7640,709
20250120,134600,212197700,7670,7670,7670,7670,1
20250120,134500,212190030,7660,7660,7660,7660,45
20250120,134400,211845330,7660,7660,7660,7660,6
20250120,134300,211799370,7650,7650,7650,7650,0
20250120,134200,211799370,7650,7660,7660,7650,65
20250120,134100,211301550,7670,7660,7670,7660,975
20250120,134000,203828300,7660,7660,7660,7660,0
20250120,133900,203828300,7660,7660,7660,7660,7
20250120,133800,203774680,7650,7680,7680,7650,2000
20250120,133700,188458120,7680,7680,7680,7680,9
20250120,133600,188389000,7680,7680,7680,7680,0
20250120,133500,188389000,7680,7680,7680,7680,47
20250120,133400,188028040,7680,7680,7680,7680,6
20250120,133300,187981960,7690,7690,7690,7690,0
20250120,133200,187981960,7690,7670,7690,7670,28
20250120,133100,187766960,7670,7670,7670,7670,55
20250120,133000,187345110,7680,7680,7680,7680,214
20250120,132900,185701590,7680,7690,7690,7680,7
20250120,132800,185647820,7680,7680,7680,7680,49
20250120,132700,185271500,7690,7680,7690,7680,9
20250120,132600,185202370,7680,7680,7680,7680,0
20250120,132500,185202370,7680,7680,7680,7680,0
20250120,132400,185202370,7680,7680,7680,7680,58
20250120,132300,184756930,7680,7680,7680,7680,0
20250120,132200,184756930,7680,7680,7680,7680,0
20250120,132100,184756930,7680,7680,7680,7680,72
20250120,132000,184203970,7690,7690,7690,7690,0
20250120,131900,184203970,7690,7690,7690,7680,169
20250120,131800,182904410,7690,7690,7690,7690,13
20250120,131700,182804440,7680,7680,7680,7680,59
20250120,131600,182351320,7680,7680,7680,7680,9
20250120,131500,182282200,7680,7680,7680,7680,0
20250120,131400,182282200,7680,7680,7680,7670,67
20250120,131300,181767700,7690,7690,7690,7690,20
20250120,131200,181613900,7670,7670,7670,7670,0
20250120,131100,181613900,7670,7680,7680,7670,28
20250120,131000,181398930,7680,7690,7690,7680,107
20250120,130900,180576460,7690,7670,7690,7670,23
20250120,130800,180399730,7680,7680,7680,7680,225
20250120,130700,178671730,7680,7670,7680,7670,70
20250120,130600,178134770,7680,7670,7680,7670,105
20250120,130500,177328470,7670,7670,7670,7670,26
20250120,130400,177129050,7660,7660,7660,7660,5
20250120,130300,177090750,7670,7670,7670,7670,366
20250120,130200,174283530,7660,7660,7660,7660,0
20250120,130100,174283530,7660,7670,7670,7660,8
20250120,130000,174222240,7670,7680,7680,7670,432
20250120,125900,170906420,7680,7680,7680,7680,464
20250120,125800,167342900,7680,7680,7680,7680,7
20250120,125700,167289140,7680,7680,7680,7680,482
20250120,125600,163587380,7680,7680,7680,7680,60
20250120,125500,163126580,7690,7690,7690,7690,188
20250120,125400,161680860,7690,7690,7690,7690,0
20250120,125300,161680860,7690,7700,7700,7690,276
20250120,125200,159557360,7710,7680,7710,7680,1685
20250120,125100,146581810,7660,7660,7660,7660,7
20250120,125000,146528190,7660,7660,7660,7660,10
20250120,124900,146451590,7670,7670,7670,7670,46
20250120,124800,146098770,7670,7670,7670,7670,7
20250120,124700,146045080,7670,7670,7670,7670,0
20250120,124600,146045080,7670,7680,7680,7670,35
20250120,124500,145776370,7670,7670,7670,7670,0
20250120,124400,145776370,7670,7670,7670,7670,0
20250120,124300,145776370,7670,7690,7690,7670,116
20250120,124200,144885450,7690,7690,7690,7690,17
20250120,124100,144754720,7680,7680,7680,7680,108
20250120,124000,143925280,7700,7690,7700,7690,3
20250120,123900,143902200,7690,7690,7690,7690,49
20250120,123800,143525390,7700,7660,7700,7660,242
20250120,123700,141665220,7680,7680,7680,7680,263
20250120,123600,139645380,7680,7670,7680,7670,72
20250120,123500,139093010,7650,7650,7650,7650,8
20250120,123400,139031810,7660,7660,7660,7660,50
20250120,123300,138648810,7680,7660,7680,7660,118
20250120,123200,137742690,7680,7670,7680,7670,71
20250120,123100,137197990,7670,7670,7670,7670,0
20250120,123000,137197990,7670,7670,7670,7670,28
20250120,122900,136983230,7680,7660,7680,7660,352
20250120,122800,134284200,7660,7650,7660,7650,70
20250120,122700,133748620,7660,7660,7660,7660,2
20250120,122600,133733300,7660,7650,7660,7650,59
20250120,122500,133281860,7640,7640,7640,7640,9
20250120,122400,133213100,7640,7640,7640,7640,0
20250120,122300,133213100,7640,7650,7660,7640,79
20250120,122200,132608670,7650,7650,7650,7650,0
20250120,122100,132608670,7650,7650,7650,7650,0
20250120,122000,132608670,7650,7640,7650,7640,71
20250120,121900,132065590,7640,7640,7640,7640,0
20250120,121800,132065590,7640,7640,7640,7640,8
20250120,121700,132004470,7650,7650,7650,7650,17
20250120,121600,131874420,7640,7640,7640,7640,0
20250120,121500,131874420,7640,7640,7640,7640,9
20250120,121400,131805660,7650,7660,7660,7650,53
20250120,121300,131400130,7640,7640,7640,7640,5
20250120,121200,131361930,7660,7640,7660,7640,350
20250120,121100,128687270,7640,7640,7640,7640,0
20250120,121000,128687270,7640,7650,7660,7640,26
20250120,120900,128488300,7640,7640,7640,7640,0
20250120,120800,128488300,7640,7640,7640,7640,0
20250120,120700,128488300,7640,7640,7640,7640,67
20250120,120600,127976420,7660,7660,7660,7660,0
20250120,120500,127976420,7660,7640,7660,7640,11
20250120,120400,127892350,7650,7660,7660,7650,67
20250120,120300,127379770,7660,7660,7660,7660,1
20250120,120200,127372110,7630,7650,7650,7630,31
20250120,120100,127135060,7650,7650,7650,7650,1
20250120,120000,127127410,7640,7650,7650,7630,77
20250120,115900,126539200,7630,7630,7630,7630,0
20250120,115800,126539200,7630,7630,7630,7630,0
20250120,115700,126539200,7630,7640,7640,7630,69
20250120,115600,126012090,7650,7650,7650,7650,0
20250120,115500,126012090,7650,7640,7650,7640,12
20250120,115400,125920380,7640,7640,7640,7640,0
20250120,115300,125920380,7640,7640,7650,7640,570
20250120,115200,121565380,7640,7640,7640,7640,40
20250120,115100,121259780,7650,7650,7650,7650,0
20250120,115000,121259780,7650,7640,7650,7640,14
20250120,114900,121152770,7660,7660,7660,7660,0
20250120,114800,121152770,7660,7660,7660,7660,1
20250120,114700,121145110,7650,7640,7650,7640,7
20250120,114600,121091620,7640,7640,7640,7640,52
20250120,114500,120694340,7650,7640,7650,7640,363
20250120,114400,117918390,7640,7640,7640,7640,9
20250120,114300,117849630,7650,7640,7650,7640,73
20250120,114200,117291770,7640,7640,7640,7640,5
20250120,114100,117253570,7640,7640,7640,7640,100
20250120,114000,116489570,7640,7640,7640,7640,62
20250120,113900,116015890,7640,7640,7640,7630,67
20250120,113800,115504100,7640,7650,7650,7640,953
20250120,113700,108223150,7650,7630,7650,7620,2179
20250120,113600,91610580,7630,7640,7640,7630,56
20250120,113500,91183270,7630,7630,7630,7630,0
20250120,113400,91183270,7630,7630,7630,7630,7
20250120,113300,91129860,7640,7640,7640,7640,0
20250120,113200,91129860,7640,7630,7640,7630,19
20250120,113100,90984780,7640,7640,7640,7640,0
20250120,113000,90984780,7640,7640,7640,7640,0
20250120,112900,90984780,7640,7630,7640,7630,54
20250120,112800,90572750,7640,7640,7640,7640,0
20250120,112700,90572750,7640,7630,7640,7630,7
20250120,112600,90519330,7640,7630,7640,7630,59
20250120,112500,90069030,7640,7640,7640,7640,1
20250120,112400,90061390,7630,7630,7630,7630,10
20250120,112300,89985090,7640,7640,7640,7640,1
20250120,112200,89977450,7630,7630,7630,7630,63
20250120,112100,89496760,7640,7640,7640,7640,0
20250120,112000,89496760,7640,7640,7640,7640,0
20250120,111900,89496760,7640,7640,7640,7630,93
20250120,111800,88786820,7650,7650,7650,7650,0
20250120,111700,88786820,7650,7650,7650,7650,1
20250120,111600,88779170,7640,7650,7650,7640,7
20250120,111500,88725680,7650,7640,7650,7640,73
20250120,111400,88167770,7650,7640,7650,7640,19
20250120,111300,88022600,7650,7650,7650,7650,1
20250120,111200,88014950,7640,7640,7640,7640,51
20250120,111100,87625310,7650,7630,7650,7620,600
20250120,111000,83046430,7640,7640,7640,7640,1
20250120,110900,83038790,7630,7620,7630,7620,61
20250120,110800,82573430,7630,7640,7640,7630,21
20250120,110700,82413030,7630,7630,7630,7630,73
20250120,110600,81856040,7610,7630,7630,7610,43
20250120,110500,81528090,7630,7610,7630,7610,97
20250120,110400,80789430,7620,7600,7620,7600,9
20250120,110300,80721000,7620,7620,7620,7620,3
20250120,110200,80698140,7620,7620,7620,7620,0
20250120,110100,80698140,7620,7620,7620,7620,1
20250120,110000,80690520,7630,7620,7630,7620,45
20250120,105900,80347610,7620,7620,7620,7620,0
20250120,105800,80347610,7620,7610,7620,7610,70
20250120,105700,79814780,7610,7610,7610,7610,0
20250120,105600,79814780,7610,7610,7610,7610,20
20250120,105500,79662580,7620,7620,7620,7620,0
20250120,105400,79662580,7620,7600,7630,7600,38
20250120,105300,79373610,7630,7600,7630,7600,467
20250120,105200,75819300,7610,7610,7610,7610,116
20250120,105100,74936540,7600,7610,7610,7600,55
20250120,105000,74518440,7610,7610,7610,7610,3
20250120,104900,74495610,7610,7610,7610,7610,0
20250120,104800,74495610,7610,7610,7610,7610,0
20250120,104700,74495610,7610,7600,7610,7600,62
20250120,104600,74024400,7630,7630,7630,7630,1
20250120,104500,74016770,7610,7610,7610,7610,117
20250120,104400,73126400,7600,7600,7600,7600,53
20250120,104300,72723600,7610,7610,7610,7610,6
20250120,104200,72677940,7610,7600,7610,7600,96
20250120,104100,71948180,7600,7600,7600,7600,1
20250120,104000,71940580,7590,7600,7600,7590,65
20250120,103900,71447200,7600,7600,7600,7600,0
20250120,103800,71447200,7600,7600,7600,7600,0
20250120,103700,71447200,7600,7600,7600,7600,13
20250120,103600,71348400,7610,7610,7610,7610,0
20250120,103500,71348400,7610,7610,7610,7610,3
20250120,103400,71325570,7610,7600,7610,7600,42
20250120,103300,71006360,7600,7600,7610,7590,165
20250120,103200,69753350,7600,7600,7600,7600,0
20250120,103100,69753350,7600,7600,7600,7600,2
20250120,103000,69738150,7600,7610,7610,7600,7
20250120,102900,69684910,7610,7600,7610,7590,149
20250120,102800,68553430,7610,7610,7610,7610,3
20250120,102700,68530600,7600,7600,7600,7600,0
20250120,102600,68530600,7600,7610,7610,7600,52
20250120,102500,68135390,7610,7610,7610,7610,3
20250120,102400,68112560,7610,7610,7610,7610,0
20250120,102300,68112560,7610,7610,7610,7600,77
20250120,102200,67527210,7610,7610,7610,7610,19
20250120,102100,67382620,7610,7610,7610,7610,0
20250120,102000,67382620,7610,7610,7610,7610,60
20250120,101900,66926020,7600,7610,7610,7600,68
20250120,101800,66409040,7610,7610,7610,7610,0
20250120,101700,66409040,7610,7610,7610,7610,0
20250120,101600,66409040,7610,7610,7610,7600,51
20250120,101500,66021400,7600,7610,7610,7600,178
20250120,101400,64666850,7610,7610,7610,7610,10
20250120,101300,64590750,7610,7610,7610,7610,22
20250120,101200,64423330,7610,7610,7610,7600,74
20250120,101100,63860700,7610,7610,7610,7610,21
20250120,101000,63700890,7610,7610,7610,7610,0
20250120,100900,63700890,7610,7610,7610,7600,83
20250120,100800,63069710,7630,7630,7630,7630,0
20250120,100700,63069710,7630,7630,7630,7630,0
20250120,100600,63069710,7630,7610,7630,7610,76
20250120,100500,62491310,7600,7600,7610,7600,1082
20250120,100400,54268060,7610,7610,7610,7610,422
20250120,100300,51056640,7640,7640,7640,7640,0
20250120,100200,51056640,7640,7630,7640,7630,130
20250120,100100,50064010,7640,7640,7640,7640,0
20250120,100000,50064010,7640,7640,7640,7640,0
20250120,095900,50064010,7640,7640,7640,7640,0
20250120,095800,50064010,7640,7640,7640,7640,0
20250120,095700,50064010,7640,7630,7640,7630,101
20250120,095600,49293370,7630,7620,7630,7620,7
20250120,095500,49240020,7620,7620,7620,7610,76
20250120,095400,48661450,7620,7620,7620,7620,0
20250120,095300,48661450,7620,7620,7620,7620,14
20250120,095200,48554770,7620,7620,7620,7620,4
20250120,095100,48524290,7630,7620,7630,7620,81
20250120,095000,47907060,7620,7620,7620,7620,1
20250120,094900,47899440,7630,7630,7630,7630,0
20250120,094800,47899440,7630,7620,7630,7610,300
20250120,094700,45613670,7640,7640,7640,7640,0
20250120,094600,45613670,7640,7640,7640,7640,0
20250120,094500,45613670,7640,7640,7640,7640,0
20250120,094400,45613670,7640,7640,7640,7640,0
20250120,094300,45613670,7640,7640,7640,7640,8
20250120,094200,45552550,7640,7640,7640,7640,1
20250120,094100,45544910,7650,7650,7650,7650,1
20250120,094000,45537260,7650,7630,7650,7630,101
20250120,093900,44766610,7630,7630,7630,7630,0
20250120,093800,44766610,7630,7640,7640,7630,297
20250120,093700,42500400,7670,7670,7670,7670,0
20250120,093600,42500400,7670,7670,7670,7670,0
20250120,093500,42500400,7670,7670,7670,7670,0
20250120,093400,42500400,7670,7670,7670,7670,0
20250120,093300,42500400,7670,7670,7670,7670,1
20250120,093200,42492730,7660,7660,7660,7660,0
20250120,093100,42492730,7660,7650,7660,7650,261
20250120,093000,40493960,7660,7660,7660,7660,51
20250120,092900,40103300,7640,7640,7640,7640,27
20250120,092800,39897020,7660,7660,7660,7660,65
20250120,092700,39399120,7640,7650,7650,7640,306
20250120,092600,37059880,7670,7670,7670,7670,1
20250120,092500,37052210,7630,7640,7650,7630,90
20250120,092400,36364160,7630,7630,7630,7630,52
20250120,092300,35967400,7640,7640,7640,7640,5
20250120,092200,35929200,7640,7640,7640,7640,0
20250120,092100,35929200,7640,7640,7640,7640,10
20250120,092000,35852800,7650,7650,7650,7650,0
20250120,091900,35852800,7650,7650,7650,7650,35
20250120,091800,35585050,7650,7650,7650,7650,860
20250120,091700,29006050,7650,7650,7650,7650,2
20250120,091600,28990750,7660,7630,7660,7630,6
20250120,091500,28944940,7660,7660,7660,7660,1
20250120,091400,28937280,7620,7620,7620,7620,18
20250120,091300,28800120,7680,7680,7680,7680,1
20250120,091200,28792440,7630,7630,7630,7630,1
20250120,091100,28784810,7610,7610,7610,7610,86
20250120,091000,28130350,7610,7580,7610,7580,81
20250120,090900,27515740,7610,7640,7640,7570,1475
20250120,090800,16326610,7600,7640,7640,7600,1444
20250120,090700,5336350,7640,7650,7650,7640,93
20250120,090600,4624910,7640,7640,7640,7640,0
20250120,090500,4624910,7640,7640,7640,7640,0
20250120,090400,4624910,7640,7640,7640,7640,80
20250120,090300,4013710,7660,7660,7660,7660,0
20250120,090200,4013710,7660,7660,7660,7660,103
20250120,090100,3224730,7660,7660,7660,7660,0
20250120,090000,3224730,7660,7660,7660,7640,421