KissMeData/127120/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,202100,572852890,5670,5670,5670,5670,1961
20250121,202000,572852890,5670,5670,5670,5670,0
20250121,201900,572852890,5670,5670,5670,5670,0
20250121,201800,572852890,5670,5670,5670,5670,0
20250121,201700,572852890,5670,5670,5670,5670,0
20250121,201600,572852890,5670,5670,5670,5670,0
20250121,201500,572852890,5670,5670,5670,5670,0
20250121,201400,572852890,5670,5670,5670,5670,0
20250121,201300,572852890,5670,5670,5670,5670,0
20250121,201200,572852890,5670,5670,5670,5670,0
20250121,201100,572852890,5670,5670,5670,5670,0
20250121,201000,572852890,5670,5670,5670,5670,0
20250121,200900,572852890,5670,5670,5670,5670,0
20250121,200800,572852890,5670,5670,5670,5670,0
20250121,200700,572852890,5670,5670,5670,5670,0
20250121,200600,572852890,5670,5670,5670,5670,0
20250121,200500,572852890,5670,5670,5670,5670,0
20250121,200400,572852890,5670,5670,5670,5670,0
20250121,200300,572852890,5670,5670,5670,5670,0
20250121,200200,572852890,5670,5670,5670,5670,0
20250121,200100,572852890,5670,5670,5670,5670,0
20250121,200000,572852890,5670,5670,5670,5670,0
20250121,195900,572852890,5670,5670,5670,5670,0
20250121,195800,572852890,5670,5670,5670,5670,0
20250121,195700,572852890,5670,5670,5670,5670,0
20250121,195600,572852890,5670,5670,5670,5670,0
20250121,195500,572852890,5670,5670,5670,5670,0
20250121,195400,572852890,5670,5670,5670,5670,0
20250121,195300,572852890,5670,5670,5670,5670,0
20250121,195200,572852890,5670,5670,5670,5670,0
20250121,195100,572852890,5670,5670,5670,5670,1961
20250121,195000,572852890,5670,5670,5670,5670,0
20250121,194900,572852890,5670,5670,5670,5670,0
20250121,194800,572852890,5670,5670,5670,5670,0
20250121,194700,572852890,5670,5670,5670,5670,0
20250121,194600,572852890,5670,5670,5670,5670,0
20250121,194500,572852890,5670,5670,5670,5670,0
20250121,194400,572852890,5670,5670,5670,5670,0
20250121,194300,572852890,5670,5670,5670,5670,0
20250121,194200,572852890,5670,5670,5670,5670,0
20250121,194100,572852890,5670,5670,5670,5670,0
20250121,194000,572852890,5670,5670,5670,5670,0
20250121,193900,572852890,5670,5670,5670,5670,0
20250121,193800,572852890,5670,5670,5670,5670,0
20250121,193700,572852890,5670,5670,5670,5670,0
20250121,193600,572852890,5670,5670,5670,5670,0
20250121,193500,572852890,5670,5670,5670,5670,0
20250121,193400,572852890,5670,5670,5670,5670,0
20250121,193300,572852890,5670,5670,5670,5670,0
20250121,193200,572852890,5670,5670,5670,5670,0
20250121,193100,572852890,5670,5670,5670,5670,0
20250121,193000,572852890,5670,5670,5670,5670,0
20250121,192900,572852890,5670,5670,5670,5670,0
20250121,192800,572852890,5670,5670,5670,5670,0
20250121,192700,572852890,5670,5670,5670,5670,0
20250121,192600,572852890,5670,5670,5670,5670,0
20250121,192500,572852890,5670,5670,5670,5670,0
20250121,192400,572852890,5670,5670,5670,5670,0
20250121,192300,572852890,5670,5670,5670,5670,0
20250121,192200,572852890,5670,5670,5670,5670,0
20250121,192100,572852890,5670,5670,5670,5670,1961
20250121,192000,572852890,5670,5670,5670,5670,0
20250121,191900,572852890,5670,5670,5670,5670,0
20250121,191800,572852890,5670,5670,5670,5670,0
20250121,191700,572852890,5670,5670,5670,5670,0
20250121,191600,572852890,5670,5670,5670,5670,0
20250121,191500,572852890,5670,5670,5670,5670,0
20250121,191400,572852890,5670,5670,5670,5670,0
20250121,191300,572852890,5670,5670,5670,5670,0
20250121,191200,572852890,5670,5670,5670,5670,0
20250121,191100,572852890,5670,5670,5670,5670,0
20250121,191000,572852890,5670,5670,5670,5670,0
20250121,190900,572852890,5670,5670,5670,5670,0
20250121,190800,572852890,5670,5670,5670,5670,0
20250121,190700,572852890,5670,5670,5670,5670,0
20250121,190600,572852890,5670,5670,5670,5670,0
20250121,190500,572852890,5670,5670,5670,5670,0
20250121,190400,572852890,5670,5670,5670,5670,0
20250121,190300,572852890,5670,5670,5670,5670,0
20250121,190200,572852890,5670,5670,5670,5670,0
20250121,190100,572852890,5670,5670,5670,5670,0
20250121,190000,572852890,5670,5670,5670,5670,0
20250121,185900,572852890,5670,5670,5670,5670,0
20250121,185800,572852890,5670,5670,5670,5670,0
20250121,185700,572852890,5670,5670,5670,5670,0
20250121,185600,572852890,5670,5670,5670,5670,0
20250121,185500,572852890,5670,5670,5670,5670,0
20250121,185400,572852890,5670,5670,5670,5670,0
20250121,185300,572852890,5670,5670,5670,5670,0
20250121,185200,572852890,5670,5670,5670,5670,0
20250121,185100,572852890,5670,5670,5670,5670,1961
20250121,185000,572852890,5670,5670,5670,5670,0
20250121,184900,572852890,5670,5670,5670,5670,0
20250121,184800,572852890,5670,5670,5670,5670,0
20250121,184700,572852890,5670,5670,5670,5670,0
20250121,184600,572852890,5670,5670,5670,5670,0
20250121,184500,572852890,5670,5670,5670,5670,0
20250121,184400,572852890,5670,5670,5670,5670,0
20250121,184300,572852890,5670,5670,5670,5670,0
20250121,184200,572852890,5670,5670,5670,5670,0
20250121,184100,572852890,5670,5670,5670,5670,0
20250121,184000,572852890,5670,5670,5670,5670,0
20250121,183900,572852890,5670,5670,5670,5670,0
20250121,183800,572852890,5670,5670,5670,5670,0
20250121,183700,572852890,5670,5670,5670,5670,0
20250121,183600,572852890,5670,5670,5670,5670,0
20250121,183500,572852890,5670,5670,5670,5670,0
20250121,183400,572852890,5670,5670,5670,5670,0
20250121,183300,572852890,5670,5670,5670,5670,0
20250121,183200,572852890,5670,5670,5670,5670,0
20250121,183100,572852890,5670,5670,5670,5670,0
20250121,183000,572852890,5670,5670,5670,5670,0
20250121,182900,572852890,5670,5670,5670,5670,0
20250121,182800,572852890,5670,5670,5670,5670,0
20250121,182700,572852890,5670,5670,5670,5670,0
20250121,182600,572852890,5670,5670,5670,5670,0
20250121,182500,572852890,5670,5670,5670,5670,0
20250121,182400,572852890,5670,5670,5670,5670,0
20250121,182300,572852890,5670,5670,5670,5670,0
20250121,182200,572852890,5670,5670,5670,5670,0
20250121,182100,572852890,5670,5670,5670,5670,1961
20250121,182000,572852890,5670,5670,5670,5670,0
20250121,181900,572852890,5670,5670,5670,5670,0
20250121,181800,572852890,5670,5670,5670,5670,0
20250121,181700,572852890,5670,5670,5670,5670,0
20250121,181600,572852890,5670,5670,5670,5670,0
20250121,181500,572852890,5670,5670,5670,5670,0
20250121,181400,572852890,5670,5670,5670,5670,0
20250121,181300,572852890,5670,5670,5670,5670,0
20250121,181200,572852890,5670,5670,5670,5670,0
20250121,181100,572852890,5670,5670,5670,5670,0
20250121,181000,572852890,5670,5670,5670,5670,0
20250121,180900,572852890,5670,5670,5670,5670,0
20250121,180800,572852890,5670,5670,5670,5670,0
20250121,180700,572852890,5670,5670,5670,5670,0
20250121,180600,572852890,5670,5670,5670,5670,0
20250121,180500,572852890,5670,5670,5670,5670,0
20250121,180400,572852890,5670,5670,5670,5670,0
20250121,180300,572852890,5670,5670,5670,5670,0
20250121,180200,572852890,5670,5670,5670,5670,0
20250121,180100,572852890,5670,5670,5670,5670,0
20250121,180000,572852890,5670,5670,5670,5670,0
20250121,175900,572852890,5670,5670,5670,5670,0
20250121,175800,572852890,5670,5670,5670,5670,0
20250121,175700,572852890,5670,5670,5670,5670,0
20250121,175600,572852890,5670,5670,5670,5670,0
20250121,175500,572852890,5670,5670,5670,5670,0
20250121,175400,572852890,5670,5670,5670,5670,0
20250121,175300,572852890,5670,5670,5670,5670,0
20250121,175200,572852890,5670,5670,5670,5670,0
20250121,175100,572852890,5670,5670,5670,5670,1961
20250121,175000,572852890,5670,5670,5670,5670,0
20250121,174900,572852890,5670,5670,5670,5670,0
20250121,174800,572852890,5670,5670,5670,5670,0
20250121,174700,572852890,5670,5670,5670,5670,0
20250121,174600,572852890,5670,5670,5670,5670,0
20250121,174500,572852890,5670,5670,5670,5670,0
20250121,174400,572852890,5670,5670,5670,5670,0
20250121,174300,572852890,5670,5670,5670,5670,0
20250121,174200,572852890,5670,5670,5670,5670,0
20250121,174100,572852890,5670,5670,5670,5670,0
20250121,174000,572852890,5670,5670,5670,5670,0
20250121,173900,572852890,5670,5670,5670,5670,0
20250121,173800,572852890,5670,5670,5670,5670,0
20250121,173700,572852890,5670,5670,5670,5670,0
20250121,173600,572852890,5670,5670,5670,5670,0
20250121,173500,572852890,5670,5670,5670,5670,0
20250121,173400,572852890,5670,5670,5670,5670,0
20250121,173300,572852890,5670,5670,5670,5670,0
20250121,173200,572852890,5670,5670,5670,5670,0
20250121,173100,572852890,5670,5670,5670,5670,0
20250121,173000,572852890,5670,5670,5670,5670,0
20250121,172900,572852890,5670,5670,5670,5670,0
20250121,172800,572852890,5670,5670,5670,5670,0
20250121,172700,572852890,5670,5670,5670,5670,0
20250121,172600,572852890,5670,5670,5670,5670,0
20250121,172500,572852890,5670,5670,5670,5670,0
20250121,172400,572852890,5670,5670,5670,5670,0
20250121,172300,572852890,5670,5670,5670,5670,0
20250121,172200,572852890,5670,5670,5670,5670,0
20250121,172100,572852890,5670,5670,5670,5670,1961
20250121,172000,572852890,5670,5670,5670,5670,0
20250121,171900,572852890,5670,5670,5670,5670,0
20250121,171800,572852890,5670,5670,5670,5670,0
20250121,171700,572852890,5670,5670,5670,5670,0
20250121,171600,572852890,5670,5670,5670,5670,0
20250121,171500,572852890,5670,5670,5670,5670,0
20250121,171400,572852890,5670,5670,5670,5670,0
20250121,171300,572852890,5670,5670,5670,5670,0
20250121,171200,572852890,5670,5670,5670,5670,0
20250121,171100,572852890,5670,5670,5670,5670,0
20250121,171000,572852890,5670,5670,5670,5670,0
20250121,170900,572852890,5670,5670,5670,5670,0
20250121,170800,572852890,5670,5670,5670,5670,0
20250121,170700,572852890,5670,5670,5670,5670,0
20250121,170600,572852890,5670,5670,5670,5670,0
20250121,170500,572852890,5670,5670,5670,5670,0
20250121,170400,572852890,5670,5670,5670,5670,0
20250121,170300,572852890,5670,5670,5670,5670,0
20250121,170200,572852890,5670,5670,5670,5670,0
20250121,170100,572852890,5670,5670,5670,5670,0
20250121,170000,572852890,5670,5670,5670,5670,0
20250121,165900,572852890,5670,5670,5670,5670,0
20250121,165800,572852890,5670,5670,5670,5670,0
20250121,165700,572852890,5670,5670,5670,5670,0
20250121,165600,572852890,5670,5670,5670,5670,0
20250121,165500,572852890,5670,5670,5670,5670,0
20250121,165400,572852890,5670,5670,5670,5670,0
20250121,165300,572852890,5670,5670,5670,5670,0
20250121,165200,572852890,5670,5670,5670,5670,0
20250121,165100,572852890,5670,5670,5670,5670,1961
20250121,165000,572852890,5670,5670,5670,5670,0
20250121,164900,572852890,5670,5670,5670,5670,0
20250121,164800,572852890,5670,5670,5670,5670,0
20250121,164700,572852890,5670,5670,5670,5670,0
20250121,164600,572852890,5670,5670,5670,5670,0
20250121,164500,572852890,5670,5670,5670,5670,0
20250121,164400,572852890,5670,5670,5670,5670,0
20250121,164300,572852890,5670,5670,5670,5670,0
20250121,164200,572852890,5670,5670,5670,5670,0
20250121,164100,572852890,5670,5670,5670,5670,0
20250121,164000,572852890,5670,5670,5670,5670,0
20250121,163900,572852890,5670,5670,5670,5670,0
20250121,163800,572852890,5670,5670,5670,5670,0
20250121,163700,572852890,5670,5670,5670,5670,0
20250121,163600,572852890,5670,5670,5670,5670,0
20250121,163500,572852890,5670,5670,5670,5670,0
20250121,163400,572852890,5670,5670,5670,5670,0
20250121,163300,572852890,5670,5670,5670,5670,0
20250121,163200,572852890,5670,5670,5670,5670,0
20250121,163100,572852890,5670,5670,5670,5670,0
20250121,163000,572852890,5670,5670,5670,5670,0
20250121,162900,572852890,5670,5670,5670,5670,0
20250121,162800,572852890,5670,5670,5670,5670,0
20250121,162700,572852890,5670,5670,5670,5670,0
20250121,162600,572852890,5670,5670,5670,5670,0
20250121,162500,572852890,5670,5670,5670,5670,0
20250121,162400,572852890,5670,5670,5670,5670,0
20250121,162300,572852890,5670,5670,5670,5670,0
20250121,162200,572852890,5670,5670,5670,5670,0
20250121,162100,572852890,5670,5670,5670,5670,1961
20250121,162000,572852890,5670,5670,5670,5670,0
20250121,161900,572852890,5670,5670,5670,5670,0
20250121,161800,572852890,5670,5670,5670,5670,0
20250121,161700,572852890,5670,5670,5670,5670,0
20250121,161600,572852890,5670,5670,5670,5670,0
20250121,161500,572852890,5670,5670,5670,5670,0
20250121,161400,572852890,5670,5670,5670,5670,0
20250121,161300,572852890,5670,5670,5670,5670,0
20250121,161200,572852890,5670,5670,5670,5670,0
20250121,161100,572852890,5670,5670,5670,5670,0
20250121,161000,572852890,5670,5670,5670,5670,0
20250121,160900,572852890,5670,5670,5670,5670,0
20250121,160800,572852890,5670,5670,5670,5670,0
20250121,160700,572852890,5670,5670,5670,5670,0
20250121,160600,572852890,5670,5670,5670,5670,0
20250121,160500,572852890,5670,5670,5670,5670,0
20250121,160400,572852890,5670,5670,5670,5670,0
20250121,160300,572852890,5670,5670,5670,5670,0
20250121,160200,572852890,5670,5670,5670,5670,0
20250121,160100,572852890,5670,5670,5670,5670,0
20250121,160000,572852890,5670,5670,5670,5670,0
20250121,155900,572852890,5670,5670,5670,5670,0
20250121,155800,572852890,5670,5670,5670,5670,0
20250121,155700,572852890,5670,5670,5670,5670,0
20250121,155600,572852890,5670,5670,5670,5670,0
20250121,155500,572852890,5670,5670,5670,5670,0
20250121,155400,572852890,5670,5670,5670,5670,0
20250121,155300,572852890,5670,5670,5670,5670,0
20250121,155200,572852890,5670,5670,5670,5670,0
20250121,155100,572852890,5670,5670,5670,5670,1961
20250121,155000,572852890,5670,5670,5670,5670,0
20250121,154900,572852890,5670,5670,5670,5670,0
20250121,154800,572852890,5670,5670,5670,5670,0
20250121,154700,572852890,5670,5670,5670,5670,0
20250121,154600,572852890,5670,5670,5670,5670,0
20250121,154500,572852890,5670,5670,5670,5670,0
20250121,154400,572852890,5670,5670,5670,5670,0
20250121,154300,572852890,5670,5670,5670,5670,0
20250121,154200,572852890,5670,5670,5670,5670,0
20250121,154100,572852890,5670,5670,5670,5670,0
20250121,154000,572852890,5670,5670,5670,5670,0
20250121,153900,572852890,5670,5670,5670,5670,0
20250121,153800,572852890,5670,5670,5670,5670,0
20250121,153700,572852890,5670,5670,5670,5670,0
20250121,153600,572852890,5670,5670,5670,5670,0
20250121,153500,572852890,5670,5670,5670,5670,0
20250121,153400,572852890,5670,5670,5670,5670,0
20250121,153300,572852890,5670,5670,5670,5670,0
20250121,153200,572852890,5670,5670,5670,5670,0
20250121,153100,572852890,5670,5670,5670,5670,0
20250121,153000,572852890,5670,5670,5670,5670,1961
20250121,152900,561734020,5680,5680,5680,5680,0
20250121,152800,561734020,5680,5680,5680,5680,0
20250121,152700,561734020,5680,5680,5680,5680,0
20250121,152600,561734020,5680,5680,5680,5680,0
20250121,152500,561734020,5680,5680,5680,5680,0
20250121,152400,561734020,5680,5680,5680,5680,0
20250121,152300,561734020,5680,5680,5680,5680,0
20250121,152200,561734020,5680,5680,5680,5680,0
20250121,152100,561734020,5680,5680,5680,5680,0
20250121,152000,561734020,5680,5680,5680,5680,0
20250121,151900,561734020,5680,5650,5680,5610,907
20250121,151800,556610030,5650,5650,5650,5650,10
20250121,151700,556553530,5650,5620,5650,5600,1508
20250121,151600,548094740,5650,5650,5650,5650,0
20250121,151500,548094740,5650,5650,5650,5650,0
20250121,151400,548094740,5650,5600,5650,5600,102
20250121,151300,547518540,5640,5640,5640,5640,229
20250121,151200,546226980,5640,5640,5640,5640,0
20250121,151100,546226980,5640,5630,5640,5630,4500
20250121,151000,520859430,5600,5640,5640,5600,729
20250121,150900,516757060,5630,5630,5630,5630,134
20250121,150800,516002640,5630,5620,5630,5620,195
20250121,150700,514905930,5620,5610,5620,5610,3000
20250121,150600,498067210,5600,5600,5600,5600,889
20250121,150500,493088810,5580,5590,5590,5580,330
20250121,150400,491244970,5580,5580,5580,5580,0
20250121,150300,491244970,5580,5580,5580,5580,1
20250121,150200,491239390,5590,5590,5590,5590,41
20250121,150100,491010200,5580,5580,5580,5580,255
20250121,150000,489587300,5580,5580,5580,5580,73
20250121,145900,489179960,5580,5580,5580,5580,227
20250121,145800,487913300,5580,5570,5580,5570,115
20250121,145700,487272690,5570,5570,5570,5570,0
20250121,145600,487272690,5570,5570,5570,5570,0
20250121,145500,487272690,5570,5570,5570,5570,0
20250121,145400,487272690,5570,5570,5570,5570,500
20250121,145300,484487690,5570,5560,5580,5560,1749
20250121,145200,474760310,5530,5530,5530,5530,0
20250121,145100,474760310,5530,5530,5530,5530,42
20250121,145000,474528050,5550,5540,5550,5540,375
20250121,144900,472447300,5530,5530,5530,5530,0
20250121,144800,472447300,5530,5530,5530,5530,0
20250121,144700,472447300,5530,5530,5530,5530,11
20250121,144600,472386470,5530,5530,5530,5530,0
20250121,144500,472386470,5530,5530,5530,5530,100
20250121,144400,471833470,5530,5530,5530,5530,0
20250121,144300,471833470,5530,5530,5530,5530,0
20250121,144200,471833470,5530,5530,5530,5530,0
20250121,144100,471833470,5530,5530,5530,5530,0
20250121,144000,471833470,5530,5530,5530,5530,205
20250121,143900,470699820,5530,5530,5530,5530,0
20250121,143800,470699820,5530,5530,5530,5530,1000
20250121,143700,465169820,5530,5530,5530,5530,0
20250121,143600,465169820,5530,5530,5530,5530,0
20250121,143500,465169820,5530,5530,5530,5530,0
20250121,143400,465169820,5530,5530,5530,5530,0
20250121,143300,465169820,5530,5530,5530,5530,0
20250121,143200,465169820,5530,5530,5530,5530,0
20250121,143100,465169820,5530,5530,5530,5530,0
20250121,143000,465169820,5530,5530,5530,5530,0
20250121,142900,465169820,5530,5530,5530,5530,0
20250121,142800,465169820,5530,5530,5530,5530,0
20250121,142700,465169820,5530,5530,5530,5530,0
20250121,142600,465169820,5530,5530,5530,5530,30
20250121,142500,465003920,5510,5510,5510,5510,191
20250121,142400,463951510,5510,5510,5510,5510,0
20250121,142300,463951510,5510,5510,5510,5510,0
20250121,142200,463951510,5510,5510,5510,5510,0
20250121,142100,463951510,5510,5510,5510,5510,0
20250121,142000,463951510,5510,5510,5510,5510,0
20250121,141900,463951510,5510,5510,5510,5510,0
20250121,141800,463951510,5510,5510,5510,5510,0
20250121,141700,463951510,5510,5510,5510,5510,0
20250121,141600,463951510,5510,5510,5510,5510,0
20250121,141500,463951510,5510,5510,5510,5510,0
20250121,141400,463951510,5510,5540,5540,5510,766
20250121,141300,459724850,5540,5540,5540,5540,0
20250121,141200,459724850,5540,5540,5540,5540,0
20250121,141100,459724850,5540,5540,5540,5540,0
20250121,141000,459724850,5540,5540,5540,5540,0
20250121,140900,459724850,5540,5540,5540,5540,1
20250121,140800,459719310,5540,5540,5540,5540,0
20250121,140700,459719310,5540,5540,5540,5540,0
20250121,140600,459719310,5540,5540,5540,5540,0
20250121,140500,459719310,5540,5540,5540,5540,0
20250121,140400,459719310,5540,5540,5540,5540,0
20250121,140300,459719310,5540,5540,5540,5540,0
20250121,140200,459719310,5540,5540,5540,5540,0
20250121,140100,459719310,5540,5540,5540,5540,0
20250121,140000,459719310,5540,5540,5540,5540,0
20250121,135900,459719310,5540,5540,5540,5540,0
20250121,135800,459719310,5540,5550,5550,5540,22
20250121,135700,459597230,5550,5550,5550,5550,0
20250121,135600,459597230,5550,5530,5550,5530,16
20250121,135500,459508730,5500,5500,5500,5500,0
20250121,135400,459508730,5500,5500,5500,5500,0
20250121,135300,459508730,5500,5500,5500,5500,0
20250121,135200,459508730,5500,5500,5500,5500,0
20250121,135100,459508730,5500,5500,5500,5500,0
20250121,135000,459508730,5500,5530,5530,5500,865
20250121,134900,454749610,5530,5530,5530,5530,0
20250121,134800,454749610,5530,5530,5530,5530,0
20250121,134700,454749610,5530,5520,5530,5520,3006
20250121,134600,438155250,5520,5520,5520,5520,0
20250121,134500,438155250,5520,5520,5520,5520,0
20250121,134400,438155250,5520,5520,5520,5520,0
20250121,134300,438155250,5520,5520,5520,5520,0
20250121,134200,438155250,5520,5520,5520,5520,0
20250121,134100,438155250,5520,5520,5520,5520,185
20250121,134000,437134050,5520,5520,5520,5520,0
20250121,133900,437134050,5520,5520,5520,5520,0
20250121,133800,437134050,5520,5520,5520,5520,0
20250121,133700,437134050,5520,5520,5520,5520,0
20250121,133600,437134050,5520,5520,5520,5520,0
20250121,133500,437134050,5520,5520,5520,5520,0
20250121,133400,437134050,5520,5520,5520,5520,0
20250121,133300,437134050,5520,5520,5520,5520,0
20250121,133200,437134050,5520,5520,5520,5520,0
20250121,133100,437134050,5520,5520,5520,5520,0
20250121,133000,437134050,5520,5520,5520,5520,0
20250121,132900,437134050,5520,5520,5520,5520,0
20250121,132800,437134050,5520,5520,5520,5520,0
20250121,132700,437134050,5520,5500,5520,5500,10
20250121,132600,437079030,5490,5490,5490,5490,13
20250121,132500,437007660,5480,5490,5490,5480,100
20250121,132400,436459650,5490,5490,5490,5490,0
20250121,132300,436459650,5490,5490,5490,5490,0
20250121,132200,436459650,5490,5490,5490,5490,0
20250121,132100,436459650,5490,5490,5490,5490,200
20250121,132000,435361650,5490,5490,5490,5490,0
20250121,131900,435361650,5490,5490,5490,5490,0
20250121,131800,435361650,5490,5490,5490,5490,1
20250121,131700,435356160,5520,5520,5520,5520,0
20250121,131600,435356160,5520,5520,5520,5520,0
20250121,131500,435356160,5520,5520,5520,5520,0
20250121,131400,435356160,5520,5520,5520,5520,0
20250121,131300,435356160,5520,5520,5520,5520,0
20250121,131200,435356160,5520,5520,5520,5520,0
20250121,131100,435356160,5520,5520,5520,5520,0
20250121,131000,435356160,5520,5520,5520,5520,0
20250121,130900,435356160,5520,5520,5520,5520,0
20250121,130800,435356160,5520,5520,5520,5520,3
20250121,130700,435339600,5520,5520,5520,5520,0
20250121,130600,435339600,5520,5520,5520,5520,0
20250121,130500,435339600,5520,5520,5520,5520,53
20250121,130400,435047040,5520,5520,5520,5520,181
20250121,130300,434047920,5520,5520,5520,5520,0
20250121,130200,434047920,5520,5520,5520,5520,0
20250121,130100,434047920,5520,5520,5520,5520,0
20250121,130000,434047920,5520,5520,5520,5520,3
20250121,125900,434031360,5520,5520,5520,5520,199
20250121,125800,432932880,5520,5520,5520,5520,0
20250121,125700,432932880,5520,5520,5520,5520,20
20250121,125600,432822480,5530,5530,5530,5530,0
20250121,125500,432822480,5530,5530,5530,5530,0
20250121,125400,432822480,5530,5530,5530,5530,0
20250121,125300,432822480,5530,5500,5530,5500,15
20250121,125200,432739830,5470,5470,5470,5470,100
20250121,125100,432192830,5500,5500,5500,5500,0
20250121,125000,432192830,5500,5500,5500,5500,2
20250121,124900,432181830,5480,5480,5480,5480,0
20250121,124800,432181830,5480,5480,5480,5480,0
20250121,124700,432181830,5480,5480,5480,5480,0
20250121,124600,432181830,5480,5480,5480,5480,164
20250121,124500,431283110,5500,5500,5500,5500,0
20250121,124400,431283110,5500,5500,5500,5500,0
20250121,124300,431283110,5500,5500,5500,5500,3
20250121,124200,431266610,5490,5490,5490,5490,0
20250121,124100,431266610,5490,5490,5490,5490,0
20250121,124000,431266610,5490,5490,5490,5490,0
20250121,123900,431266610,5490,5490,5490,5490,0
20250121,123800,431266610,5490,5490,5490,5490,0
20250121,123700,431266610,5490,5520,5520,5490,45
20250121,123600,431018240,5490,5490,5490,5490,0
20250121,123500,431018240,5490,5490,5490,5490,0
20250121,123400,431018240,5490,5490,5490,5490,0
20250121,123300,431018240,5490,5510,5510,5490,14
20250121,123200,430941180,5530,5530,5530,5530,0
20250121,123100,430941180,5530,5530,5530,5530,0
20250121,123000,430941180,5530,5530,5530,5530,0
20250121,122900,430941180,5530,5530,5530,5530,0
20250121,122800,430941180,5530,5530,5530,5530,0
20250121,122700,430941180,5530,5530,5530,5530,10
20250121,122600,430885880,5520,5520,5520,5520,0
20250121,122500,430885880,5520,5520,5520,5520,0
20250121,122400,430885880,5520,5520,5520,5520,8
20250121,122300,430841720,5520,5520,5520,5520,0
20250121,122200,430841720,5520,5520,5520,5520,0
20250121,122100,430841720,5520,5480,5520,5480,8
20250121,122000,430797840,5520,5520,5520,5520,0
20250121,121900,430797840,5520,5520,5520,5520,0
20250121,121800,430797840,5520,5520,5520,5520,0
20250121,121700,430797840,5520,5520,5520,5520,0
20250121,121600,430797840,5520,5520,5520,5520,0
20250121,121500,430797840,5520,5520,5520,5520,2
20250121,121400,430786800,5510,5510,5510,5510,0
20250121,121300,430786800,5510,5510,5510,5510,0
20250121,121200,430786800,5510,5510,5510,5510,284
20250121,121100,429221960,5510,5510,5510,5510,0
20250121,121000,429221960,5510,5510,5510,5510,0
20250121,120900,429221960,5510,5510,5510,5510,0
20250121,120800,429221960,5510,5510,5510,5510,0
20250121,120700,429221960,5510,5510,5510,5510,0
20250121,120600,429221960,5510,5510,5510,5510,2
20250121,120500,429210940,5480,5470,5490,5450,2105
20250121,120400,417716270,5470,5490,5490,5470,2000
20250121,120300,406771300,5490,5490,5490,5490,0
20250121,120200,406771300,5490,5490,5490,5490,0
20250121,120100,406771300,5490,5490,5490,5490,0
20250121,120000,406771300,5490,5490,5490,5490,0
20250121,115900,406771300,5490,5490,5490,5490,0
20250121,115800,406771300,5490,5490,5490,5490,57
20250121,115700,406458370,5490,5490,5490,5490,0
20250121,115600,406458370,5490,5490,5490,5490,20
20250121,115500,406348570,5490,5490,5490,5490,26
20250121,115400,406205830,5490,5490,5490,5490,0
20250121,115300,406205830,5490,5490,5490,5490,126
20250121,115200,405514090,5530,5530,5530,5530,0
20250121,115100,405514090,5530,5530,5530,5530,0
20250121,115000,405514090,5530,5530,5530,5530,0
20250121,114900,405514090,5530,5510,5530,5510,30
20250121,114800,405348300,5500,5500,5500,5500,0
20250121,114700,405348300,5500,5500,5500,5500,0
20250121,114600,405348300,5500,5500,5500,5500,0
20250121,114500,405348300,5500,5500,5500,5500,0
20250121,114400,405348300,5500,5500,5500,5500,0
20250121,114300,405348300,5500,5500,5500,5500,0
20250121,114200,405348300,5500,5500,5500,5500,50
20250121,114100,405073300,5520,5520,5520,5520,0
20250121,114000,405073300,5520,5520,5520,5520,0
20250121,113900,405073300,5520,5520,5520,5520,0
20250121,113800,405073300,5520,5520,5520,5520,0
20250121,113700,405073300,5520,5520,5520,5520,0
20250121,113600,405073300,5520,5520,5520,5520,0
20250121,113500,405073300,5520,5520,5520,5520,0
20250121,113400,405073300,5520,5530,5530,5500,3612
20250121,113300,385114400,5510,5510,5510,5510,0
20250121,113200,385114400,5510,5510,5510,5510,0
20250121,113100,385114400,5510,5510,5510,5510,0
20250121,113000,385114400,5510,5510,5510,5510,0
20250121,112900,385114400,5510,5510,5510,5510,0
20250121,112800,385114400,5510,5510,5510,5510,509
20250121,112700,382309810,5560,5560,5560,5560,0
20250121,112600,382309810,5560,5560,5560,5560,0
20250121,112500,382309810,5560,5560,5560,5560,0
20250121,112400,382309810,5560,5560,5560,5560,0
20250121,112300,382309810,5560,5560,5560,5560,0
20250121,112200,382309810,5560,5560,5560,5560,0
20250121,112100,382309810,5560,5560,5560,5560,0
20250121,112000,382309810,5560,5560,5560,5560,0
20250121,111900,382309810,5560,5560,5560,5560,0
20250121,111800,382309810,5560,5560,5560,5560,2
20250121,111700,382298690,5570,5570,5570,5570,0
20250121,111600,382298690,5570,5570,5570,5570,0
20250121,111500,382298690,5570,5540,5570,5540,2100
20250121,111400,370623590,5500,5500,5500,5500,0
20250121,111300,370623590,5500,5500,5500,5500,0
20250121,111200,370623590,5500,5500,5500,5500,0
20250121,111100,370623590,5500,5500,5500,5500,0
20250121,111000,370623590,5500,5500,5500,5500,0
20250121,110900,370623590,5500,5500,5500,5500,0
20250121,110800,370623590,5500,5510,5510,5500,201
20250121,110700,369516580,5510,5510,5510,5510,1
20250121,110600,369511070,5560,5560,5560,5560,6
20250121,110500,369477710,5570,5570,5570,5570,1709
20250121,110400,359958580,5600,5540,5600,5540,1200
20250121,110300,353255790,5490,5490,5490,5490,292
20250121,110200,351652710,5450,5450,5450,5450,0
20250121,110100,351652710,5450,5450,5450,5450,0
20250121,110000,351652710,5450,5450,5450,5450,0
20250121,105900,351652710,5450,5450,5450,5450,0
20250121,105800,351652710,5450,5450,5450,5450,0
20250121,105700,351652710,5450,5450,5450,5450,0
20250121,105600,351652710,5450,5450,5450,5450,0
20250121,105500,351652710,5450,5450,5450,5450,0
20250121,105400,351652710,5450,5450,5450,5450,1
20250121,105300,351647260,5450,5450,5450,5450,0
20250121,105200,351647260,5450,5450,5450,5450,0
20250121,105100,351647260,5450,5450,5450,5450,0
20250121,105000,351647260,5450,5450,5450,5450,0
20250121,104900,351647260,5450,5450,5450,5450,0
20250121,104800,351647260,5450,5450,5450,5450,2001
20250121,104700,340741810,5460,5460,5460,5460,0
20250121,104600,340741810,5460,5460,5460,5460,0
20250121,104500,340741810,5460,5460,5460,5460,0
20250121,104400,340741810,5460,5460,5460,5460,0
20250121,104300,340741810,5460,5460,5460,5460,0
20250121,104200,340741810,5460,5460,5460,5460,0
20250121,104100,340741810,5460,5460,5460,5460,0
20250121,104000,340741810,5460,5460,5460,5460,0
20250121,103900,340741810,5460,5460,5460,5460,0
20250121,103800,340741810,5460,5460,5460,5460,195
20250121,103700,339677110,5460,5460,5460,5460,0
20250121,103600,339677110,5460,5460,5460,5460,6
20250121,103500,339644350,5480,5480,5480,5480,0
20250121,103400,339644350,5480,5470,5480,5470,821
20250121,103300,335148080,5440,5440,5440,5440,0
20250121,103200,335148080,5440,5440,5440,5440,76
20250121,103100,334734640,5440,5440,5440,5440,1
20250121,103000,334729200,5470,5470,5470,5470,0
20250121,102900,334729200,5470,5450,5470,5450,10
20250121,102800,334674600,5430,5430,5430,5430,0
20250121,102700,334674600,5430,5430,5430,5430,0
20250121,102600,334674600,5430,5430,5430,5430,0
20250121,102500,334674600,5430,5430,5430,5430,0
20250121,102400,334674600,5430,5430,5430,5430,0
20250121,102300,334674600,5430,5430,5430,5430,2
20250121,102200,334663740,5460,5460,5460,5460,19
20250121,102100,334560000,5450,5450,5450,5450,0
20250121,102000,334560000,5450,5450,5450,5450,0
20250121,101900,334560000,5450,5450,5450,5450,0
20250121,101800,334560000,5450,5450,5450,5450,0
20250121,101700,334560000,5450,5450,5450,5450,0
20250121,101600,334560000,5450,5450,5450,5450,0
20250121,101500,334560000,5450,5450,5450,5450,0
20250121,101400,334560000,5450,5450,5450,5450,0
20250121,101300,334560000,5450,5450,5450,5450,0
20250121,101200,334560000,5450,5450,5450,5450,190
20250121,101100,333524500,5450,5450,5450,5450,3810
20250121,101000,312760000,5470,5470,5470,5470,0
20250121,100900,312760000,5470,5470,5470,5450,875
20250121,100800,307979090,5490,5490,5490,5490,0
20250121,100700,307979090,5490,5490,5490,5490,0
20250121,100600,307979090,5490,5490,5490,5490,0
20250121,100500,307979090,5490,5490,5490,5490,59
20250121,100400,307655180,5490,5490,5490,5490,0
20250121,100300,307655180,5490,5490,5490,5490,0
20250121,100200,307655180,5490,5490,5490,5490,0
20250121,100100,307655180,5490,5490,5490,5490,0
20250121,100000,307655180,5490,5490,5490,5490,0
20250121,095900,307655180,5490,5490,5490,5490,60
20250121,095800,307325780,5490,5490,5490,5490,1500
20250121,095700,299090780,5490,5490,5490,5490,0
20250121,095600,299090780,5490,5480,5490,5450,6408
20250121,095500,264048150,5460,5460,5470,5460,3318
20250121,095400,245912840,5470,5490,5490,5460,3495
20250121,095300,226773750,5530,5530,5530,5530,0
20250121,095200,226773750,5530,5530,5530,5530,0
20250121,095100,226773750,5530,5530,5530,5530,5
20250121,095000,226746100,5530,5530,5530,5530,0
20250121,094900,226746100,5530,5530,5530,5530,0
20250121,094800,226746100,5530,5530,5530,5530,0
20250121,094700,226746100,5530,5530,5530,5530,0
20250121,094600,226746100,5530,5530,5530,5530,0
20250121,094500,226746100,5530,5530,5530,5530,0
20250121,094400,226746100,5530,5530,5530,5530,40
20250121,094300,226524900,5530,5500,5530,5500,1625
20250121,094200,217586950,5500,5500,5500,5500,3
20250121,094100,217570450,5500,5520,5520,5500,2301
20250121,094000,204896220,5580,5580,5580,5580,0
20250121,093900,204896220,5580,5580,5580,5580,0
20250121,093800,204896220,5580,5580,5580,5580,0
20250121,093700,204896220,5580,5580,5580,5580,0
20250121,093600,204896220,5580,5550,5580,5520,14626
20250121,093500,123602400,5520,5510,5550,5510,187
20250121,093400,122570130,5510,5500,5510,5500,592
20250121,093300,119310830,5480,5470,5480,5470,357
20250121,093200,117354620,5500,5520,5520,5500,635
20250121,093100,113861780,5540,5540,5540,5540,1166
20250121,093000,107402140,5560,5560,5560,5560,23
20250121,092900,107274260,5540,5540,5540,5540,0
20250121,092800,107274260,5540,5540,5540,5540,3
20250121,092700,107257640,5540,5540,5540,5540,200
20250121,092600,106149640,5540,5550,5550,5540,191
20250121,092500,105089700,5550,5560,5560,5550,252
20250121,092400,103690580,5560,5580,5580,5560,136
20250121,092300,102932140,5570,5570,5570,5570,0
20250121,092200,102932140,5570,5580,5620,5560,2068
20250121,092100,91341130,5580,5580,5580,5580,0
20250121,092000,91341130,5580,5530,5580,5530,62
20250121,091900,90995720,5570,5570,5570,5570,129
20250121,091800,90277190,5570,5520,5570,5520,854
20250121,091700,85530040,5520,5490,5520,5490,915
20250121,091600,80488170,5460,5480,5490,5460,503
20250121,091500,77732750,5480,5510,5510,5480,6
20250121,091400,77699830,5510,5510,5510,5510,0
20250121,091300,77699830,5510,5540,5550,5490,5940
20250121,091200,44953770,5540,5600,5600,5540,1906
20250121,091100,34320170,5610,5620,5620,5600,185
20250121,091000,33282510,5630,5630,5630,5620,813
20250121,090900,28705380,5600,5600,5620,5600,1722
20250121,090800,19060650,5600,5600,5600,5600,19
20250121,090700,18954250,5600,5510,5600,5510,963
20250121,090600,13618700,5520,5510,5520,5510,300
20250121,090500,11964270,5520,5510,5520,5500,305
20250121,090400,10284340,5500,5500,5500,5500,30
20250121,090300,10119340,5500,5490,5500,5490,299
20250121,090200,8475840,5430,5430,5430,5430,69
20250121,090100,8101170,5490,5490,5490,5490,0
20250121,090000,8101170,5490,5490,5500,5490,1475