KissMeData/131030/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,202200,429412670,6470,6470,6470,6470,2442
20250120,202100,429412670,6470,6470,6470,6470,0
20250120,202000,429412670,6470,6470,6470,6470,0
20250120,201900,429412670,6470,6470,6470,6470,0
20250120,201800,429412670,6470,6470,6470,6470,0
20250120,201700,429412670,6470,6470,6470,6470,0
20250120,201600,429412670,6470,6470,6470,6470,0
20250120,201500,429412670,6470,6470,6470,6470,0
20250120,201400,429412670,6470,6470,6470,6470,0
20250120,201300,429412670,6470,6470,6470,6470,0
20250120,201200,429412670,6470,6470,6470,6470,0
20250120,201100,429412670,6470,6470,6470,6470,0
20250120,201000,429412670,6470,6470,6470,6470,0
20250120,200900,429412670,6470,6470,6470,6470,0
20250120,200800,429412670,6470,6470,6470,6470,0
20250120,200700,429412670,6470,6470,6470,6470,0
20250120,200600,429412670,6470,6470,6470,6470,0
20250120,200500,429412670,6470,6470,6470,6470,0
20250120,200400,429412670,6470,6470,6470,6470,0
20250120,200300,429412670,6470,6470,6470,6470,0
20250120,200200,429412670,6470,6470,6470,6470,0
20250120,200100,429412670,6470,6470,6470,6470,0
20250120,200000,429412670,6470,6470,6470,6470,0
20250120,195900,429412670,6470,6470,6470,6470,0
20250120,195800,429412670,6470,6470,6470,6470,0
20250120,195700,429412670,6470,6470,6470,6470,0
20250120,195600,429412670,6470,6470,6470,6470,0
20250120,195500,429412670,6470,6470,6470,6470,0
20250120,195400,429412670,6470,6470,6470,6470,0
20250120,195300,429412670,6470,6470,6470,6470,0
20250120,195200,429412670,6470,6470,6470,6470,2442
20250120,195100,429412670,6470,6470,6470,6470,0
20250120,195000,429412670,6470,6470,6470,6470,0
20250120,194900,429412670,6470,6470,6470,6470,0
20250120,194800,429412670,6470,6470,6470,6470,0
20250120,194700,429412670,6470,6470,6470,6470,0
20250120,194600,429412670,6470,6470,6470,6470,0
20250120,194500,429412670,6470,6470,6470,6470,0
20250120,194400,429412670,6470,6470,6470,6470,0
20250120,194300,429412670,6470,6470,6470,6470,0
20250120,194200,429412670,6470,6470,6470,6470,0
20250120,194100,429412670,6470,6470,6470,6470,0
20250120,194000,429412670,6470,6470,6470,6470,0
20250120,193900,429412670,6470,6470,6470,6470,0
20250120,193800,429412670,6470,6470,6470,6470,0
20250120,193700,429412670,6470,6470,6470,6470,0
20250120,193600,429412670,6470,6470,6470,6470,0
20250120,193500,429412670,6470,6470,6470,6470,0
20250120,193400,429412670,6470,6470,6470,6470,0
20250120,193300,429412670,6470,6470,6470,6470,0
20250120,193200,429412670,6470,6470,6470,6470,0
20250120,193100,429412670,6470,6470,6470,6470,0
20250120,193000,429412670,6470,6470,6470,6470,0
20250120,192900,429412670,6470,6470,6470,6470,0
20250120,192800,429412670,6470,6470,6470,6470,0
20250120,192700,429412670,6470,6470,6470,6470,0
20250120,192600,429412670,6470,6470,6470,6470,0
20250120,192500,429412670,6470,6470,6470,6470,0
20250120,192400,429412670,6470,6470,6470,6470,0
20250120,192300,429412670,6470,6470,6470,6470,0
20250120,192200,429412670,6470,6470,6470,6470,2442
20250120,192100,429412670,6470,6470,6470,6470,0
20250120,192000,429412670,6470,6470,6470,6470,0
20250120,191900,429412670,6470,6470,6470,6470,0
20250120,191800,429412670,6470,6470,6470,6470,0
20250120,191700,429412670,6470,6470,6470,6470,0
20250120,191600,429412670,6470,6470,6470,6470,0
20250120,191500,429412670,6470,6470,6470,6470,0
20250120,191400,429412670,6470,6470,6470,6470,0
20250120,191300,429412670,6470,6470,6470,6470,0
20250120,191200,429412670,6470,6470,6470,6470,0
20250120,191100,429412670,6470,6470,6470,6470,0
20250120,191000,429412670,6470,6470,6470,6470,0
20250120,190900,429412670,6470,6470,6470,6470,0
20250120,190800,429412670,6470,6470,6470,6470,0
20250120,190700,429412670,6470,6470,6470,6470,0
20250120,190600,429412670,6470,6470,6470,6470,0
20250120,190500,429412670,6470,6470,6470,6470,0
20250120,190400,429412670,6470,6470,6470,6470,0
20250120,190300,429412670,6470,6470,6470,6470,0
20250120,190200,429412670,6470,6470,6470,6470,0
20250120,190100,429412670,6470,6470,6470,6470,0
20250120,190000,429412670,6470,6470,6470,6470,0
20250120,185900,429412670,6470,6470,6470,6470,0
20250120,185800,429412670,6470,6470,6470,6470,0
20250120,185700,429412670,6470,6470,6470,6470,0
20250120,185600,429412670,6470,6470,6470,6470,0
20250120,185500,429412670,6470,6470,6470,6470,0
20250120,185400,429412670,6470,6470,6470,6470,0
20250120,185300,429412670,6470,6470,6470,6470,0
20250120,185200,429412670,6470,6470,6470,6470,2442
20250120,185100,429412670,6470,6470,6470,6470,0
20250120,185000,429412670,6470,6470,6470,6470,0
20250120,184900,429412670,6470,6470,6470,6470,0
20250120,184800,429412670,6470,6470,6470,6470,0
20250120,184700,429412670,6470,6470,6470,6470,0
20250120,184600,429412670,6470,6470,6470,6470,0
20250120,184500,429412670,6470,6470,6470,6470,0
20250120,184400,429412670,6470,6470,6470,6470,0
20250120,184300,429412670,6470,6470,6470,6470,0
20250120,184200,429412670,6470,6470,6470,6470,0
20250120,184100,429412670,6470,6470,6470,6470,0
20250120,184000,429412670,6470,6470,6470,6470,0
20250120,183900,429412670,6470,6470,6470,6470,0
20250120,183800,429412670,6470,6470,6470,6470,0
20250120,183700,429412670,6470,6470,6470,6470,0
20250120,183600,429412670,6470,6470,6470,6470,0
20250120,183500,429412670,6470,6470,6470,6470,0
20250120,183400,429412670,6470,6470,6470,6470,0
20250120,183300,429412670,6470,6470,6470,6470,0
20250120,183200,429412670,6470,6470,6470,6470,0
20250120,183100,429412670,6470,6470,6470,6470,0
20250120,183000,429412670,6470,6470,6470,6470,0
20250120,182900,429412670,6470,6470,6470,6470,0
20250120,182800,429412670,6470,6470,6470,6470,0
20250120,182700,429412670,6470,6470,6470,6470,0
20250120,182600,429412670,6470,6470,6470,6470,0
20250120,182500,429412670,6470,6470,6470,6470,0
20250120,182400,429412670,6470,6470,6470,6470,0
20250120,182300,429412670,6470,6470,6470,6470,0
20250120,182200,429412670,6470,6470,6470,6470,2442
20250120,182100,429412670,6470,6470,6470,6470,0
20250120,182000,429412670,6470,6470,6470,6470,0
20250120,181900,429412670,6470,6470,6470,6470,0
20250120,181800,429412670,6470,6470,6470,6470,0
20250120,181700,429412670,6470,6470,6470,6470,0
20250120,181600,429412670,6470,6470,6470,6470,0
20250120,181500,429412670,6470,6470,6470,6470,0
20250120,181400,429412670,6470,6470,6470,6470,0
20250120,181300,429412670,6470,6470,6470,6470,0
20250120,181200,429412670,6470,6470,6470,6470,0
20250120,181100,429412670,6470,6470,6470,6470,0
20250120,181000,429412670,6470,6470,6470,6470,0
20250120,180900,429412670,6470,6470,6470,6470,0
20250120,180800,429412670,6470,6470,6470,6470,0
20250120,180700,429412670,6470,6470,6470,6470,0
20250120,180600,429412670,6470,6470,6470,6470,0
20250120,180500,429412670,6470,6470,6470,6470,0
20250120,180400,429412670,6470,6470,6470,6470,0
20250120,180300,429412670,6470,6470,6470,6470,0
20250120,180200,429412670,6470,6470,6470,6470,0
20250120,180100,429412670,6470,6470,6470,6470,0
20250120,180000,429412670,6470,6470,6470,6470,0
20250120,175900,429412670,6470,6470,6470,6470,0
20250120,175800,429412670,6470,6470,6470,6470,0
20250120,175700,429412670,6470,6470,6470,6470,0
20250120,175600,429412670,6470,6470,6470,6470,0
20250120,175500,429412670,6470,6470,6470,6470,0
20250120,175400,429412670,6470,6470,6470,6470,0
20250120,175300,429412670,6470,6470,6470,6470,0
20250120,175200,429412670,6470,6470,6470,6470,2442
20250120,175100,429412670,6470,6470,6470,6470,0
20250120,175000,429412670,6470,6470,6470,6470,0
20250120,174900,429412670,6470,6470,6470,6470,0
20250120,174800,429412670,6470,6470,6470,6470,0
20250120,174700,429412670,6470,6470,6470,6470,0
20250120,174600,429412670,6470,6470,6470,6470,0
20250120,174500,429412670,6470,6470,6470,6470,0
20250120,174400,429412670,6470,6470,6470,6470,0
20250120,174300,429412670,6470,6470,6470,6470,0
20250120,174200,429412670,6470,6470,6470,6470,0
20250120,174100,429412670,6470,6470,6470,6470,0
20250120,174000,429412670,6470,6470,6470,6470,0
20250120,173900,429412670,6470,6470,6470,6470,0
20250120,173800,429412670,6470,6470,6470,6470,0
20250120,173700,429412670,6470,6470,6470,6470,0
20250120,173600,429412670,6470,6470,6470,6470,0
20250120,173500,429412670,6470,6470,6470,6470,0
20250120,173400,429412670,6470,6470,6470,6470,0
20250120,173300,429412670,6470,6470,6470,6470,0
20250120,173200,429412670,6470,6470,6470,6470,0
20250120,173100,429412670,6470,6470,6470,6470,0
20250120,173000,429412670,6470,6470,6470,6470,0
20250120,172900,429412670,6470,6470,6470,6470,0
20250120,172800,429412670,6470,6470,6470,6470,0
20250120,172700,429412670,6470,6470,6470,6470,0
20250120,172600,429412670,6470,6470,6470,6470,0
20250120,172500,429412670,6470,6470,6470,6470,0
20250120,172400,429412670,6470,6470,6470,6470,0
20250120,172300,429412670,6470,6470,6470,6470,0
20250120,172200,429412670,6470,6470,6470,6470,2442
20250120,172100,429412670,6470,6470,6470,6470,0
20250120,172000,429412670,6470,6470,6470,6470,0
20250120,171900,429412670,6470,6470,6470,6470,0
20250120,171800,429412670,6470,6470,6470,6470,0
20250120,171700,429412670,6470,6470,6470,6470,0
20250120,171600,429412670,6470,6470,6470,6470,0
20250120,171500,429412670,6470,6470,6470,6470,0
20250120,171400,429412670,6470,6470,6470,6470,0
20250120,171300,429412670,6470,6470,6470,6470,0
20250120,171200,429412670,6470,6470,6470,6470,0
20250120,171100,429412670,6470,6470,6470,6470,0
20250120,171000,429412670,6470,6470,6470,6470,0
20250120,170900,429412670,6470,6470,6470,6470,0
20250120,170800,429412670,6470,6470,6470,6470,0
20250120,170700,429412670,6470,6470,6470,6470,0
20250120,170600,429412670,6470,6470,6470,6470,0
20250120,170500,429412670,6470,6470,6470,6470,0
20250120,170400,429412670,6470,6470,6470,6470,0
20250120,170300,429412670,6470,6470,6470,6470,0
20250120,170200,429412670,6470,6470,6470,6470,0
20250120,170100,429412670,6470,6470,6470,6470,0
20250120,170000,429412670,6470,6470,6470,6470,0
20250120,165900,429412670,6470,6470,6470,6470,0
20250120,165800,429412670,6470,6470,6470,6470,0
20250120,165700,429412670,6470,6470,6470,6470,0
20250120,165600,429412670,6470,6470,6470,6470,0
20250120,165500,429412670,6470,6470,6470,6470,0
20250120,165400,429412670,6470,6470,6470,6470,0
20250120,165300,429412670,6470,6470,6470,6470,0
20250120,165200,429412670,6470,6470,6470,6470,2442
20250120,165100,429412670,6470,6470,6470,6470,0
20250120,165000,429412670,6470,6470,6470,6470,0
20250120,164900,429412670,6470,6470,6470,6470,0
20250120,164800,429412670,6470,6470,6470,6470,0
20250120,164700,429412670,6470,6470,6470,6470,0
20250120,164600,429412670,6470,6470,6470,6470,0
20250120,164500,429412670,6470,6470,6470,6470,0
20250120,164400,429412670,6470,6470,6470,6470,0
20250120,164300,429412670,6470,6470,6470,6470,0
20250120,164200,429412670,6470,6470,6470,6470,0
20250120,164100,429412670,6470,6470,6470,6470,0
20250120,164000,429412670,6470,6470,6470,6470,0
20250120,163900,429412670,6470,6470,6470,6470,0
20250120,163800,429412670,6470,6470,6470,6470,0
20250120,163700,429412670,6470,6470,6470,6470,0
20250120,163600,429412670,6470,6470,6470,6470,0
20250120,163500,429412670,6470,6470,6470,6470,0
20250120,163400,429412670,6470,6470,6470,6470,0
20250120,163300,429412670,6470,6470,6470,6470,0
20250120,163200,429412670,6470,6470,6470,6470,0
20250120,163100,429412670,6470,6470,6470,6470,0
20250120,163000,429412670,6470,6470,6470,6470,0
20250120,162900,429412670,6470,6470,6470,6470,0
20250120,162800,429412670,6470,6470,6470,6470,0
20250120,162700,429412670,6470,6470,6470,6470,0
20250120,162600,429412670,6470,6470,6470,6470,0
20250120,162500,429412670,6470,6470,6470,6470,0
20250120,162400,429412670,6470,6470,6470,6470,0
20250120,162300,429412670,6470,6470,6470,6470,0
20250120,162200,429412670,6470,6470,6470,6470,2442
20250120,162100,429412670,6470,6470,6470,6470,0
20250120,162000,429412670,6470,6470,6470,6470,0
20250120,161900,429412670,6470,6470,6470,6470,0
20250120,161800,429412670,6470,6470,6470,6470,0
20250120,161700,429412670,6470,6470,6470,6470,0
20250120,161600,429412670,6470,6470,6470,6470,0
20250120,161500,429412670,6470,6470,6470,6470,0
20250120,161400,429412670,6470,6470,6470,6470,0
20250120,161300,429412670,6470,6470,6470,6470,0
20250120,161200,429412670,6470,6470,6470,6470,0
20250120,161100,429412670,6470,6470,6470,6470,0
20250120,161000,429412670,6470,6470,6470,6470,0
20250120,160900,429412670,6470,6470,6470,6470,0
20250120,160800,429412670,6470,6470,6470,6470,0
20250120,160700,429412670,6470,6470,6470,6470,0
20250120,160600,429412670,6470,6470,6470,6470,0
20250120,160500,429412670,6470,6470,6470,6470,0
20250120,160400,429412670,6470,6470,6470,6470,0
20250120,160300,429412670,6470,6470,6470,6470,0
20250120,160200,429412670,6470,6470,6470,6470,0
20250120,160100,429412670,6470,6470,6470,6470,0
20250120,160000,429412670,6470,6470,6470,6470,0
20250120,155900,429412670,6470,6470,6470,6470,0
20250120,155800,429412670,6470,6470,6470,6470,0
20250120,155700,429412670,6470,6470,6470,6470,0
20250120,155600,429412670,6470,6470,6470,6470,0
20250120,155500,429412670,6470,6470,6470,6470,0
20250120,155400,429412670,6470,6470,6470,6470,0
20250120,155300,429412670,6470,6470,6470,6470,0
20250120,155200,429412670,6470,6470,6470,6470,2442
20250120,155100,429412670,6470,6470,6470,6470,0
20250120,155000,429412670,6470,6470,6470,6470,0
20250120,154900,429412670,6470,6470,6470,6470,0
20250120,154800,429412670,6470,6470,6470,6470,0
20250120,154700,429412670,6470,6470,6470,6470,0
20250120,154600,429412670,6470,6470,6470,6470,0
20250120,154500,429412670,6470,6470,6470,6470,0
20250120,154400,429412670,6470,6470,6470,6470,0
20250120,154300,429412670,6470,6470,6470,6470,0
20250120,154200,429412670,6470,6470,6470,6470,0
20250120,154100,429412670,6470,6470,6470,6470,0
20250120,154000,429412670,6470,6470,6470,6470,0
20250120,153900,429412670,6470,6470,6470,6470,0
20250120,153800,429412670,6470,6470,6470,6470,0
20250120,153700,429412670,6470,6470,6470,6470,0
20250120,153600,429412670,6470,6470,6470,6470,0
20250120,153500,429412670,6470,6470,6470,6470,0
20250120,153400,429412670,6470,6470,6470,6470,0
20250120,153300,429412670,6470,6470,6470,6470,0
20250120,153200,429412670,6470,6470,6470,6470,0
20250120,153100,429412670,6470,6470,6470,6470,0
20250120,153000,429412670,6470,6470,6470,6470,2442
20250120,152900,413612930,6470,6470,6470,6470,0
20250120,152800,413612930,6470,6470,6470,6470,0
20250120,152700,413612930,6470,6470,6470,6470,0
20250120,152600,413612930,6470,6470,6470,6470,0
20250120,152500,413612930,6470,6470,6470,6470,0
20250120,152400,413612930,6470,6470,6470,6470,0
20250120,152300,413612930,6470,6470,6470,6470,0
20250120,152200,413612930,6470,6470,6470,6470,0
20250120,152100,413612930,6470,6470,6470,6470,0
20250120,152000,413612930,6470,6470,6470,6470,0
20250120,151900,413612930,6470,6480,6480,6470,967
20250120,151800,407354170,6480,6480,6490,6480,509
20250120,151700,404054470,6480,6490,6490,6480,780
20250120,151600,399000040,6480,6490,6490,6480,253
20250120,151500,397360300,6490,6490,6490,6490,1
20250120,151400,397353810,6490,6490,6490,6490,0
20250120,151300,397353810,6490,6490,6490,6490,10
20250120,151200,397288910,6480,6470,6480,6470,207
20250120,151100,395949500,6460,6460,6460,6460,0
20250120,151000,395949500,6460,6460,6460,6460,521
20250120,150900,392583840,6460,6460,6460,6460,0
20250120,150800,392583840,6460,6460,6460,6460,65
20250120,150700,392163940,6460,6460,6460,6460,31
20250120,150600,391963680,6460,6460,6460,6460,2
20250120,150500,391950760,6450,6450,6450,6450,1
20250120,150400,391944310,6440,6440,6440,6440,0
20250120,150300,391944310,6440,6440,6440,6440,0
20250120,150200,391944310,6440,6450,6450,6440,568
20250120,150100,388282990,6450,6450,6450,6450,4
20250120,150000,388257190,6460,6460,6460,6460,0
20250120,145900,388257190,6460,6460,6460,6460,100
20250120,145800,387611190,6470,6470,6470,6470,1
20250120,145700,387604720,6440,6440,6440,6440,0
20250120,145600,387604720,6440,6440,6440,6440,2
20250120,145500,387591840,6420,6420,6420,6420,0
20250120,145400,387591840,6420,6420,6420,6420,0
20250120,145300,387591840,6420,6420,6420,6420,0
20250120,145200,387591840,6420,6420,6420,6420,0
20250120,145100,387591840,6420,6430,6430,6420,1980
20250120,145000,374861220,6420,6440,6440,6420,600
20250120,144900,370998700,6450,6450,6450,6450,866
20250120,144800,365413000,6450,6450,6450,6450,0
20250120,144700,365413000,6450,6460,6460,6450,1833
20250120,144600,353571880,6470,6470,6470,6470,2301
20250120,144500,338684410,6480,6480,6480,6480,224
20250120,144400,337232890,6480,6480,6480,6480,0
20250120,144300,337232890,6480,6490,6490,6480,8
20250120,144200,337181040,6490,6480,6490,6480,258
20250120,144100,335506650,6480,6500,6500,6480,3
20250120,144000,335487190,6500,6500,6500,6500,0
20250120,143900,335487190,6500,6500,6500,6500,0
20250120,143800,335487190,6500,6500,6500,6500,0
20250120,143700,335487190,6500,6500,6500,6500,76
20250120,143600,334993190,6500,6500,6500,6500,69
20250120,143500,334544690,6490,6490,6490,6490,24
20250120,143400,334388930,6480,6490,6490,6480,386
20250120,143300,331886790,6480,6480,6480,6480,0
20250120,143200,331886790,6480,6480,6480,6480,0
20250120,143100,331886790,6480,6480,6480,6480,262
20250120,143000,330189030,6490,6490,6490,6490,0
20250120,142900,330189030,6490,6490,6490,6490,9
20250120,142800,330130620,6490,6490,6490,6490,0
20250120,142700,330130620,6490,6490,6490,6490,77
20250120,142600,329630890,6500,6500,6500,6500,0
20250120,142500,329630890,6500,6500,6500,6500,0
20250120,142400,329630890,6500,6500,6500,6500,0
20250120,142300,329630890,6500,6500,6500,6500,0
20250120,142200,329630890,6500,6500,6500,6500,0
20250120,142100,329630890,6500,6500,6500,6500,0
20250120,142000,329630890,6500,6500,6500,6500,0
20250120,141900,329630890,6500,6500,6500,6500,0
20250120,141800,329630890,6500,6500,6500,6500,0
20250120,141700,329630890,6500,6500,6500,6500,0
20250120,141600,329630890,6500,6500,6500,6500,0
20250120,141500,329630890,6500,6500,6500,6500,0
20250120,141400,329630890,6500,6500,6500,6500,1
20250120,141300,329624390,6480,6490,6490,6480,317
20250120,141200,327568970,6510,6510,6510,6510,0
20250120,141100,327568970,6510,6510,6510,6510,0
20250120,141000,327568970,6510,6510,6510,6510,0
20250120,140900,327568970,6510,6510,6510,6510,29
20250120,140800,327380180,6530,6530,6530,6530,0
20250120,140700,327380180,6530,6510,6530,6510,446
20250120,140600,324473820,6510,6510,6510,6510,48
20250120,140500,324161340,6510,6510,6510,6510,0
20250120,140400,324161340,6510,6510,6510,6510,2205
20250120,140300,309806790,6510,6520,6520,6510,84
20250120,140200,309259560,6510,6510,6530,6510,2405
20250120,140100,293566380,6500,6490,6500,6490,855
20250120,140000,288011060,6490,6490,6490,6490,0
20250120,135900,288011060,6490,6480,6490,6460,2077
20250120,135800,274567850,6450,6450,6450,6450,0
20250120,135700,274567850,6450,6450,6450,6450,0
20250120,135600,274567850,6450,6450,6450,6450,0
20250120,135500,274567850,6450,6450,6450,6450,0
20250120,135400,274567850,6450,6450,6450,6450,0
20250120,135300,274567850,6450,6450,6450,6450,395
20250120,135200,272020100,6450,6460,6460,6450,7
20250120,135100,271974940,6460,6460,6460,6460,68
20250120,135000,271535660,6480,6480,6480,6480,114
20250120,134900,270796940,6480,6480,6480,6480,99
20250120,134800,270155420,6480,6470,6480,6470,271
20250120,134700,268399990,6470,6470,6470,6470,9
20250120,134600,268341760,6470,6470,6470,6470,0
20250120,134500,268341760,6470,6470,6470,6470,5
20250120,134400,268309410,6480,6480,6480,6480,0
20250120,134300,268309410,6480,6480,6480,6480,180
20250120,134200,267143010,6480,6480,6480,6480,330
20250120,134100,265004610,6480,6480,6480,6480,10
20250120,134000,264939810,6490,6480,6490,6480,107
20250120,133900,264245430,6490,6480,6490,6480,157
20250120,133800,263228060,6480,6480,6480,6480,40
20250120,133700,262968860,6480,6480,6490,6480,36
20250120,133600,262735570,6480,6480,6480,6480,0
20250120,133500,262735570,6480,6480,6480,6480,25
20250120,133400,262573570,6470,6470,6470,6470,21
20250120,133300,262437700,6500,6480,6500,6480,10000
20250120,133200,197441770,6460,6460,6460,6460,14
20250120,133100,197351330,6470,6480,6480,6470,12
20250120,133000,197273670,6470,6470,6470,6470,175
20250120,132900,196141420,6460,6460,6460,6460,2
20250120,132800,196128500,6460,6450,6460,6450,112
20250120,132700,195405100,6450,6470,6470,6450,59
20250120,132600,195023430,6480,6470,6480,6470,261
20250120,132500,193333590,6460,6460,6460,6460,4
20250120,132400,193307750,6460,6460,6470,6460,229
20250120,132300,191828310,6470,6470,6470,6470,55
20250120,132200,191472460,6460,6450,6460,6450,19
20250120,132100,191349790,6420,6420,6420,6420,0
20250120,132000,191349790,6420,6420,6420,6420,110
20250120,131900,190643590,6450,6450,6450,6450,0
20250120,131800,190643590,6450,6450,6450,6450,0
20250120,131700,190643590,6450,6450,6450,6450,0
20250120,131600,190643590,6450,6440,6450,6440,44
20250120,131500,190360180,6450,6450,6450,6450,40
20250120,131400,190102180,6460,6460,6460,6460,0
20250120,131300,190102180,6460,6460,6460,6460,0
20250120,131200,190102180,6460,6460,6460,6460,0
20250120,131100,190102180,6460,6460,6460,6460,0
20250120,131000,190102180,6460,6450,6460,6450,1077
20250120,130900,183155520,6450,6450,6450,6450,0
20250120,130800,183155520,6450,6450,6450,6450,0
20250120,130700,183155520,6450,6450,6450,6450,0
20250120,130600,183155520,6450,6440,6450,6440,2000
20250120,130500,170265240,6440,6440,6440,6440,0
20250120,130400,170265240,6440,6420,6440,6420,2001
20250120,130300,157418800,6420,6420,6420,6420,0
20250120,130200,157418800,6420,6420,6420,6420,0
20250120,130100,157418800,6420,6420,6420,6420,24
20250120,130000,157264720,6420,6420,6420,6420,0
20250120,125900,157264720,6420,6420,6420,6420,0
20250120,125800,157264720,6420,6420,6420,6420,0
20250120,125700,157264720,6420,6420,6420,6420,500
20250120,125600,154054720,6400,6400,6400,6400,0
20250120,125500,154054720,6400,6400,6400,6400,0
20250120,125400,154054720,6400,6400,6400,6400,0
20250120,125300,154054720,6400,6400,6400,6400,0
20250120,125200,154054720,6400,6400,6400,6400,0
20250120,125100,154054720,6400,6400,6400,6400,0
20250120,125000,154054720,6400,6400,6400,6400,24
20250120,124900,153901120,6400,6400,6400,6400,40
20250120,124800,153645120,6400,6400,6400,6400,10
20250120,124700,153581120,6420,6420,6420,6420,0
20250120,124600,153581120,6420,6420,6420,6420,0
20250120,124500,153581120,6420,6420,6420,6420,0
20250120,124400,153581120,6420,6420,6420,6420,2
20250120,124300,153568280,6420,6420,6420,6420,0
20250120,124200,153568280,6420,6420,6420,6420,2
20250120,124100,153555440,6420,6420,6420,6420,677
20250120,124000,149209100,6440,6440,6440,6440,2
20250120,123900,149196220,6440,6440,6440,6440,0
20250120,123800,149196220,6440,6440,6440,6440,10
20250120,123700,149131820,6440,6440,6440,6440,0
20250120,123600,149131820,6440,6440,6440,6440,0
20250120,123500,149131820,6440,6440,6440,6440,1
20250120,123400,149125380,6420,6420,6420,6420,0
20250120,123300,149125380,6420,6420,6420,6420,0
20250120,123200,149125380,6420,6420,6420,6420,0
20250120,123100,149125380,6420,6420,6420,6420,0
20250120,123000,149125380,6420,6420,6420,6420,0
20250120,122900,149125380,6420,6420,6420,6420,54
20250120,122800,148778700,6430,6430,6430,6430,0
20250120,122700,148778700,6430,6430,6430,6430,11
20250120,122600,148707970,6440,6440,6440,6440,0
20250120,122500,148707970,6440,6440,6440,6440,0
20250120,122400,148707970,6440,6440,6440,6440,0
20250120,122300,148707970,6440,6440,6440,6440,125
20250120,122200,147902970,6420,6420,6420,6420,0
20250120,122100,147902970,6420,6420,6420,6420,0
20250120,122000,147902970,6420,6420,6420,6420,0
20250120,121900,147902970,6420,6420,6420,6420,20
20250120,121800,147774570,6430,6430,6430,6430,0
20250120,121700,147774570,6430,6430,6430,6430,10
20250120,121600,147710270,6430,6430,6430,6430,0
20250120,121500,147710270,6430,6430,6430,6430,112
20250120,121400,146990110,6430,6430,6430,6430,0
20250120,121300,146990110,6430,6430,6430,6430,124
20250120,121200,146192790,6430,6430,6430,6430,0
20250120,121100,146192790,6430,6430,6430,6430,10
20250120,121000,146128490,6430,6430,6430,6430,14
20250120,120900,146038470,6410,6410,6410,6410,30
20250120,120800,145846170,6410,6410,6410,6410,0
20250120,120700,145846170,6410,6410,6410,6410,25
20250120,120600,145685920,6410,6410,6410,6410,55
20250120,120500,145333370,6410,6410,6410,6410,21
20250120,120400,145198760,6410,6410,6410,6410,0
20250120,120300,145198760,6410,6410,6410,6410,38
20250120,120200,144955180,6410,6410,6410,6410,0
20250120,120100,144955180,6410,6410,6410,6410,242
20250120,120000,143403960,6420,6420,6420,6420,7
20250120,115900,143359020,6420,6420,6420,6420,55
20250120,115800,143005920,6420,6420,6420,6420,23
20250120,115700,142858260,6420,6420,6420,6420,0
20250120,115600,142858260,6420,6420,6420,6420,0
20250120,115500,142858260,6420,6420,6420,6420,20
20250120,115400,142729860,6400,6400,6400,6400,0
20250120,115300,142729860,6400,6400,6400,6400,0
20250120,115200,142729860,6400,6400,6400,6400,0
20250120,115100,142729860,6400,6400,6400,6400,0
20250120,115000,142729860,6400,6400,6400,6400,0
20250120,114900,142729860,6400,6400,6400,6400,1
20250120,114800,142723460,6400,6400,6400,6400,0
20250120,114700,142723460,6400,6430,6430,6400,501
20250120,114600,139517030,6390,6390,6390,6390,0
20250120,114500,139517030,6390,6400,6400,6390,4
20250120,114400,139491460,6390,6390,6390,6390,0
20250120,114300,139491460,6390,6400,6400,6390,15
20250120,114200,139395600,6430,6430,6430,6430,156
20250120,114100,138392520,6390,6390,6390,6390,0
20250120,114000,138392520,6390,6410,6410,6390,332
20250120,113900,136269370,6430,6430,6430,6430,0
20250120,113800,136269370,6430,6430,6430,6430,100
20250120,113700,135626370,6430,6420,6430,6420,20
20250120,113600,135497880,6410,6410,6410,6410,1
20250120,113500,135491470,6420,6420,6420,6420,0
20250120,113400,135491470,6420,6420,6420,6420,0
20250120,113300,135491470,6420,6420,6420,6420,2
20250120,113200,135478630,6420,6420,6420,6420,1
20250120,113100,135472210,6420,6420,6420,6420,0
20250120,113000,135472210,6420,6420,6420,6420,0
20250120,112900,135472210,6420,6420,6420,6420,0
20250120,112800,135472210,6420,6400,6420,6400,11
20250120,112700,135401790,6400,6400,6400,6400,0
20250120,112600,135401790,6400,6400,6400,6400,0
20250120,112500,135401790,6400,6400,6400,6400,0
20250120,112400,135401790,6400,6400,6400,6400,0
20250120,112300,135401790,6400,6400,6400,6400,0
20250120,112200,135401790,6400,6400,6400,6400,0
20250120,112100,135401790,6400,6400,6400,6400,0
20250120,112000,135401790,6400,6420,6420,6400,1208
20250120,111900,127665260,6420,6420,6420,6420,3
20250120,111800,127646000,6410,6410,6410,6410,0
20250120,111700,127646000,6410,6420,6420,6410,28
20250120,111600,127466510,6410,6410,6410,6410,0
20250120,111500,127466510,6410,6410,6410,6410,43
20250120,111400,127190880,6420,6420,6420,6420,2
20250120,111300,127178040,6420,6420,6420,6420,0
20250120,111200,127178040,6420,6420,6420,6420,0
20250120,111100,127178040,6420,6420,6420,6420,0
20250120,111000,127178040,6420,6420,6420,6420,0
20250120,110900,127178040,6420,6420,6420,6420,0
20250120,110800,127178040,6420,6420,6420,6420,0
20250120,110700,127178040,6420,6420,6420,6420,0
20250120,110600,127178040,6420,6420,6420,6420,0
20250120,110500,127178040,6420,6420,6420,6420,0
20250120,110400,127178040,6420,6420,6420,6420,20
20250120,110300,127049640,6440,6440,6440,6440,0
20250120,110200,127049640,6440,6440,6440,6440,0
20250120,110100,127049640,6440,6440,6440,6440,51
20250120,110000,126721200,6420,6420,6420,6420,0
20250120,105900,126721200,6420,6420,6420,6420,0
20250120,105800,126721200,6420,6420,6420,6420,0
20250120,105700,126721200,6420,6420,6420,6420,0
20250120,105600,126721200,6420,6420,6420,6420,0
20250120,105500,126721200,6420,6420,6420,6420,0
20250120,105400,126721200,6420,6420,6420,6420,114
20250120,105300,125989320,6420,6420,6420,6420,0
20250120,105200,125989320,6420,6420,6420,6420,0
20250120,105100,125989320,6420,6420,6420,6420,15
20250120,105000,125893020,6410,6410,6410,6410,0
20250120,104900,125893020,6410,6410,6410,6410,0
20250120,104800,125893020,6410,6410,6410,6410,0
20250120,104700,125893020,6410,6410,6410,6410,0
20250120,104600,125893020,6410,6410,6410,6410,0
20250120,104500,125893020,6410,6410,6410,6410,0
20250120,104400,125893020,6410,6410,6410,6410,0
20250120,104300,125893020,6410,6410,6410,6410,0
20250120,104200,125893020,6410,6410,6410,6410,0
20250120,104100,125893020,6410,6410,6410,6410,0
20250120,104000,125893020,6410,6410,6410,6410,90
20250120,103900,125316120,6410,6410,6410,6410,0
20250120,103800,125316120,6410,6410,6410,6410,0
20250120,103700,125316120,6410,6410,6410,6410,0
20250120,103600,125316120,6410,6410,6410,6410,0
20250120,103500,125316120,6410,6410,6410,6410,102
20250120,103400,124662300,6410,6410,6410,6410,0
20250120,103300,124662300,6410,6410,6410,6410,0
20250120,103200,124662300,6410,6410,6410,6410,71
20250120,103100,124207190,6420,6420,6420,6420,0
20250120,103000,124207190,6420,6420,6420,6420,149
20250120,102900,123250610,6420,6420,6420,6420,94
20250120,102800,122647130,6410,6410,6410,6410,0
20250120,102700,122647130,6410,6410,6410,6410,0
20250120,102600,122647130,6410,6410,6410,6410,0
20250120,102500,122647130,6410,6410,6410,6410,127
20250120,102400,121833060,6450,6450,6450,6450,0
20250120,102300,121833060,6450,6450,6450,6450,0
20250120,102200,121833060,6450,6450,6450,6450,80
20250120,102100,121317060,6410,6410,6410,6410,24
20250120,102000,121163220,6410,6410,6410,6410,0
20250120,101900,121163220,6410,6410,6410,6410,0
20250120,101800,121163220,6410,6410,6410,6410,33
20250120,101700,120951690,6420,6420,6420,6420,291
20250120,101600,119083470,6420,6420,6420,6420,0
20250120,101500,119083470,6420,6420,6420,6420,0
20250120,101400,119083470,6420,6420,6420,6420,0
20250120,101300,119083470,6420,6430,6430,6420,391
20250120,101200,116570510,6440,6450,6450,6440,520
20250120,101100,113216710,6450,6470,6470,6450,812
20250120,101000,107976540,6460,6460,6470,6460,83
20250120,100900,107440050,6460,6450,6460,6450,133
20250120,100800,106582160,6460,6460,6470,6460,46
20250120,100700,106284790,6450,6460,6460,6450,70
20250120,100600,105832790,6460,6450,6460,6450,30
20250120,100500,105639020,6460,6470,6480,6460,100
20250120,100400,104992320,6480,6470,6480,6470,20
20250120,100300,104862750,6470,6460,6470,6460,140
20250120,100200,103958300,6460,6460,6460,6460,0
20250120,100100,103958300,6460,6460,6460,6460,393
20250120,100000,101419520,6460,6460,6460,6460,16
20250120,095900,101316160,6460,6460,6460,6450,288
20250120,095800,99456680,6460,6460,6460,6460,4
20250120,095700,99430840,6460,6460,6460,6460,102
20250120,095600,98771920,6430,6430,6430,6430,0
20250120,095500,98771920,6430,6430,6430,6430,0
20250120,095400,98771920,6430,6430,6430,6430,0
20250120,095300,98771920,6430,6430,6430,6430,11
20250120,095200,98701190,6440,6480,6480,6440,476
20250120,095100,95621990,6480,6450,6480,6450,429
20250120,095000,92849640,6450,6450,6450,6450,207
20250120,094900,91514490,6440,6450,6450,6440,452
20250120,094800,88599250,6440,6440,6440,6440,0
20250120,094700,88599250,6440,6410,6440,6410,1124
20250120,094600,81390690,6440,6420,6440,6420,3297
20250120,094500,60218010,6420,6440,6440,6420,203
20250120,094400,58914290,6420,6420,6420,6420,0
20250120,094300,58914290,6420,6430,6430,6420,22
20250120,094200,58772850,6450,6420,6450,6420,3
20250120,094100,58753560,6450,6440,6450,6440,192
20250120,094000,57516200,6420,6420,6420,6420,0
20250120,093900,57516200,6420,6420,6420,6420,0
20250120,093800,57516200,6420,6420,6420,6420,115
20250120,093700,56777900,6440,6440,6440,6440,1
20250120,093600,56771460,6440,6440,6440,6440,300
20250120,093500,54839460,6430,6430,6430,6430,120
20250120,093400,54067860,6430,6430,6430,6430,20
20250120,093300,53939260,6440,6430,6450,6430,547
20250120,093200,50414800,6460,6460,6460,6460,0
20250120,093100,50414800,6460,6460,6460,6460,0
20250120,093000,50414800,6460,6460,6460,6460,1
20250120,092900,50408340,6420,6420,6420,6420,21
20250120,092800,50273520,6430,6460,6460,6430,417
20250120,092700,47581110,6460,6460,6460,6460,190
20250120,092600,46353710,6460,6460,6460,6460,0
20250120,092500,46353710,6460,6460,6460,6460,0
20250120,092400,46353710,6460,6460,6460,6460,15
20250120,092300,46256810,6460,6460,6460,6460,4
20250120,092200,46230970,6420,6460,6460,6420,6
20250120,092100,46192370,6470,6460,6470,6460,30
20250120,092000,45998560,6410,6410,6410,6410,0
20250120,091900,45998560,6410,6410,6410,6410,0
20250120,091800,45998560,6410,6410,6410,6410,113
20250120,091700,45274230,6410,6410,6410,6400,1003
20250120,091600,38845010,6410,6430,6430,6410,1004
20250120,091500,32400370,6430,6430,6430,6430,0
20250120,091400,32400370,6430,6430,6430,6430,0
20250120,091300,32400370,6430,6430,6430,6430,51
20250120,091200,32072440,6420,6420,6420,6420,453
20250120,091100,29164180,6420,6430,6430,6420,200
20250120,091000,27880080,6420,6420,6420,6420,0
20250120,090900,27880080,6420,6420,6420,6420,1
20250120,090800,27873660,6420,6430,6430,6420,864
20250120,090700,22320580,6430,6450,6450,6430,1225
20250120,090600,14422530,6480,6480,6480,6480,104
20250120,090500,13748610,6480,6480,6480,6480,0
20250120,090400,13748610,6480,6480,6480,6480,103
20250120,090300,13081170,6430,6450,6450,6430,715
20250120,090200,8471480,6450,6450,6450,6450,0
20250120,090100,8471480,6450,6450,6450,6450,446
20250120,090000,5594780,6450,6460,6500,6440,857