KissMeData/189860/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,203500,5845148740,5020,5020,5020,5020,8794
20250120,203400,5845148740,5020,5020,5020,5020,0
20250120,203300,5845148740,5020,5020,5020,5020,0
20250120,203200,5845148740,5020,5020,5020,5020,0
20250120,203100,5845148740,5020,5020,5020,5020,0
20250120,203000,5845148740,5020,5020,5020,5020,0
20250120,202900,5845148740,5020,5020,5020,5020,0
20250120,202800,5845148740,5020,5020,5020,5020,0
20250120,202700,5845148740,5020,5020,5020,5020,0
20250120,202600,5845148740,5020,5020,5020,5020,0
20250120,202500,5845148740,5020,5020,5020,5020,0
20250120,202400,5845148740,5020,5020,5020,5020,0
20250120,202300,5845148740,5020,5020,5020,5020,0
20250120,202200,5845148740,5020,5020,5020,5020,0
20250120,202100,5845148740,5020,5020,5020,5020,0
20250120,202000,5845148740,5020,5020,5020,5020,0
20250120,201900,5845148740,5020,5020,5020,5020,0
20250120,201800,5845148740,5020,5020,5020,5020,0
20250120,201700,5845148740,5020,5020,5020,5020,0
20250120,201600,5845148740,5020,5020,5020,5020,0
20250120,201500,5845148740,5020,5020,5020,5020,0
20250120,201400,5845148740,5020,5020,5020,5020,0
20250120,201300,5845148740,5020,5020,5020,5020,0
20250120,201200,5845148740,5020,5020,5020,5020,0
20250120,201100,5845148740,5020,5020,5020,5020,0
20250120,201000,5845148740,5020,5020,5020,5020,0
20250120,200900,5845148740,5020,5020,5020,5020,0
20250120,200800,5845148740,5020,5020,5020,5020,0
20250120,200700,5845148740,5020,5020,5020,5020,0
20250120,200600,5845148740,5020,5020,5020,5020,0
20250120,200500,5845148740,5020,5020,5020,5020,8794
20250120,200400,5845148740,5020,5020,5020,5020,0
20250120,200300,5845148740,5020,5020,5020,5020,0
20250120,200200,5845148740,5020,5020,5020,5020,0
20250120,200100,5845148740,5020,5020,5020,5020,0
20250120,200000,5845148740,5020,5020,5020,5020,0
20250120,195900,5845148740,5020,5020,5020,5020,0
20250120,195800,5845148740,5020,5020,5020,5020,0
20250120,195700,5845148740,5020,5020,5020,5020,0
20250120,195600,5845148740,5020,5020,5020,5020,0
20250120,195500,5845148740,5020,5020,5020,5020,0
20250120,195400,5845148740,5020,5020,5020,5020,0
20250120,195300,5845148740,5020,5020,5020,5020,0
20250120,195200,5845148740,5020,5020,5020,5020,0
20250120,195100,5845148740,5020,5020,5020,5020,0
20250120,195000,5845148740,5020,5020,5020,5020,0
20250120,194900,5845148740,5020,5020,5020,5020,0
20250120,194800,5845148740,5020,5020,5020,5020,0
20250120,194700,5845148740,5020,5020,5020,5020,0
20250120,194600,5845148740,5020,5020,5020,5020,0
20250120,194500,5845148740,5020,5020,5020,5020,0
20250120,194400,5845148740,5020,5020,5020,5020,0
20250120,194300,5845148740,5020,5020,5020,5020,0
20250120,194200,5845148740,5020,5020,5020,5020,0
20250120,194100,5845148740,5020,5020,5020,5020,0
20250120,194000,5845148740,5020,5020,5020,5020,0
20250120,193900,5845148740,5020,5020,5020,5020,0
20250120,193800,5845148740,5020,5020,5020,5020,0
20250120,193700,5845148740,5020,5020,5020,5020,0
20250120,193600,5845148740,5020,5020,5020,5020,0
20250120,193500,5845148740,5020,5020,5020,5020,8794
20250120,193400,5845148740,5020,5020,5020,5020,0
20250120,193300,5845148740,5020,5020,5020,5020,0
20250120,193200,5845148740,5020,5020,5020,5020,0
20250120,193100,5845148740,5020,5020,5020,5020,0
20250120,193000,5845148740,5020,5020,5020,5020,0
20250120,192900,5845148740,5020,5020,5020,5020,0
20250120,192800,5845148740,5020,5020,5020,5020,0
20250120,192700,5845148740,5020,5020,5020,5020,0
20250120,192600,5845148740,5020,5020,5020,5020,0
20250120,192500,5845148740,5020,5020,5020,5020,0
20250120,192400,5845148740,5020,5020,5020,5020,0
20250120,192300,5845148740,5020,5020,5020,5020,0
20250120,192200,5845148740,5020,5020,5020,5020,0
20250120,192100,5845148740,5020,5020,5020,5020,0
20250120,192000,5845148740,5020,5020,5020,5020,0
20250120,191900,5845148740,5020,5020,5020,5020,0
20250120,191800,5845148740,5020,5020,5020,5020,0
20250120,191700,5845148740,5020,5020,5020,5020,0
20250120,191600,5845148740,5020,5020,5020,5020,0
20250120,191500,5845148740,5020,5020,5020,5020,0
20250120,191400,5845148740,5020,5020,5020,5020,0
20250120,191300,5845148740,5020,5020,5020,5020,0
20250120,191200,5845148740,5020,5020,5020,5020,0
20250120,191100,5845148740,5020,5020,5020,5020,0
20250120,191000,5845148740,5020,5020,5020,5020,0
20250120,190900,5845148740,5020,5020,5020,5020,0
20250120,190800,5845148740,5020,5020,5020,5020,0
20250120,190700,5845148740,5020,5020,5020,5020,0
20250120,190600,5845148740,5020,5020,5020,5020,0
20250120,190500,5845148740,5020,5020,5020,5020,8794
20250120,190400,5845148740,5020,5020,5020,5020,0
20250120,190300,5845148740,5020,5020,5020,5020,0
20250120,190200,5845148740,5020,5020,5020,5020,0
20250120,190100,5845148740,5020,5020,5020,5020,0
20250120,190000,5845148740,5020,5020,5020,5020,0
20250120,185900,5845148740,5020,5020,5020,5020,0
20250120,185800,5845148740,5020,5020,5020,5020,0
20250120,185700,5845148740,5020,5020,5020,5020,0
20250120,185600,5845148740,5020,5020,5020,5020,0
20250120,185500,5845148740,5020,5020,5020,5020,0
20250120,185400,5845148740,5020,5020,5020,5020,0
20250120,185300,5845148740,5020,5020,5020,5020,0
20250120,185200,5845148740,5020,5020,5020,5020,0
20250120,185100,5845148740,5020,5020,5020,5020,0
20250120,185000,5845148740,5020,5020,5020,5020,0
20250120,184900,5845148740,5020,5020,5020,5020,0
20250120,184800,5845148740,5020,5020,5020,5020,0
20250120,184700,5845148740,5020,5020,5020,5020,0
20250120,184600,5845148740,5020,5020,5020,5020,0
20250120,184500,5845148740,5020,5020,5020,5020,0
20250120,184400,5845148740,5020,5020,5020,5020,0
20250120,184300,5845148740,5020,5020,5020,5020,0
20250120,184200,5845148740,5020,5020,5020,5020,0
20250120,184100,5845148740,5020,5020,5020,5020,0
20250120,184000,5845148740,5020,5020,5020,5020,0
20250120,183900,5845148740,5020,5020,5020,5020,0
20250120,183800,5845148740,5020,5020,5020,5020,0
20250120,183700,5845148740,5020,5020,5020,5020,0
20250120,183600,5845148740,5020,5020,5020,5020,0
20250120,183500,5845148740,5020,5020,5020,5020,8794
20250120,183400,5845148740,5020,5020,5020,5020,0
20250120,183300,5845148740,5020,5020,5020,5020,0
20250120,183200,5845148740,5020,5020,5020,5020,0
20250120,183100,5845148740,5020,5020,5020,5020,0
20250120,183000,5845148740,5020,5020,5020,5020,0
20250120,182900,5845148740,5020,5020,5020,5020,0
20250120,182800,5845148740,5020,5020,5020,5020,0
20250120,182700,5845148740,5020,5020,5020,5020,0
20250120,182600,5845148740,5020,5020,5020,5020,0
20250120,182500,5845148740,5020,5020,5020,5020,0
20250120,182400,5845148740,5020,5020,5020,5020,0
20250120,182300,5845148740,5020,5020,5020,5020,0
20250120,182200,5845148740,5020,5020,5020,5020,0
20250120,182100,5845148740,5020,5020,5020,5020,0
20250120,182000,5845148740,5020,5020,5020,5020,0
20250120,181900,5845148740,5020,5020,5020,5020,0
20250120,181800,5845148740,5020,5020,5020,5020,0
20250120,181700,5845148740,5020,5020,5020,5020,0
20250120,181600,5845148740,5020,5020,5020,5020,0
20250120,181500,5845148740,5020,5020,5020,5020,0
20250120,181400,5845148740,5020,5020,5020,5020,0
20250120,181300,5845148740,5020,5020,5020,5020,0
20250120,181200,5845148740,5020,5020,5020,5020,0
20250120,181100,5845148740,5020,5020,5020,5020,0
20250120,181000,5845148740,5020,5020,5020,5020,0
20250120,180900,5845148740,5020,5020,5020,5020,0
20250120,180800,5845148740,5020,5020,5020,5020,0
20250120,180700,5845148740,5020,5020,5020,5020,0
20250120,180600,5845148740,5020,5020,5020,5020,0
20250120,180500,5845148740,5020,5020,5020,5020,8794
20250120,180400,5845148740,5020,5020,5020,5020,0
20250120,180300,5845148740,5020,5020,5020,5020,0
20250120,180200,5845148740,5020,5020,5020,5020,0
20250120,180100,5845148740,5020,5020,5020,5020,0
20250120,180000,5845148740,5020,5020,5020,5020,0
20250120,175900,5845148740,5020,5020,5020,5020,0
20250120,175800,5845148740,5020,5020,5020,5020,0
20250120,175700,5845148740,5020,5020,5020,5020,0
20250120,175600,5845148740,5020,5020,5020,5020,0
20250120,175500,5845148740,5020,5020,5020,5020,0
20250120,175400,5845148740,5020,5020,5020,5020,0
20250120,175300,5845148740,5020,5020,5020,5020,0
20250120,175200,5845148740,5020,5020,5020,5020,0
20250120,175100,5845148740,5020,5020,5020,5020,0
20250120,175000,5845148740,5020,5020,5020,5020,0
20250120,174900,5845148740,5020,5020,5020,5020,0
20250120,174800,5845148740,5020,5020,5020,5020,0
20250120,174700,5845148740,5020,5020,5020,5020,0
20250120,174600,5845148740,5020,5020,5020,5020,0
20250120,174500,5845148740,5020,5020,5020,5020,0
20250120,174400,5845148740,5020,5020,5020,5020,0
20250120,174300,5845148740,5020,5020,5020,5020,0
20250120,174200,5845148740,5020,5020,5020,5020,0
20250120,174100,5845148740,5020,5020,5020,5020,0
20250120,174000,5845148740,5020,5020,5020,5020,0
20250120,173900,5845148740,5020,5020,5020,5020,0
20250120,173800,5845148740,5020,5020,5020,5020,0
20250120,173700,5845148740,5020,5020,5020,5020,0
20250120,173600,5845148740,5020,5020,5020,5020,0
20250120,173500,5845148740,5020,5020,5020,5020,8794
20250120,173400,5845148740,5020,5020,5020,5020,0
20250120,173300,5845148740,5020,5020,5020,5020,0
20250120,173200,5845148740,5020,5020,5020,5020,0
20250120,173100,5845148740,5020,5020,5020,5020,0
20250120,173000,5845148740,5020,5020,5020,5020,0
20250120,172900,5845148740,5020,5020,5020,5020,0
20250120,172800,5845148740,5020,5020,5020,5020,0
20250120,172700,5845148740,5020,5020,5020,5020,0
20250120,172600,5845148740,5020,5020,5020,5020,0
20250120,172500,5845148740,5020,5020,5020,5020,0
20250120,172400,5845148740,5020,5020,5020,5020,0
20250120,172300,5845148740,5020,5020,5020,5020,0
20250120,172200,5845148740,5020,5020,5020,5020,0
20250120,172100,5845148740,5020,5020,5020,5020,0
20250120,172000,5845148740,5020,5020,5020,5020,0
20250120,171900,5845148740,5020,5020,5020,5020,0
20250120,171800,5845148740,5020,5020,5020,5020,0
20250120,171700,5845148740,5020,5020,5020,5020,0
20250120,171600,5845148740,5020,5020,5020,5020,0
20250120,171500,5845148740,5020,5020,5020,5020,0
20250120,171400,5845148740,5020,5020,5020,5020,0
20250120,171300,5845148740,5020,5020,5020,5020,0
20250120,171200,5845148740,5020,5020,5020,5020,0
20250120,171100,5845148740,5020,5020,5020,5020,0
20250120,171000,5845148740,5020,5020,5020,5020,0
20250120,170900,5845148740,5020,5020,5020,5020,0
20250120,170800,5845148740,5020,5020,5020,5020,0
20250120,170700,5845148740,5020,5020,5020,5020,0
20250120,170600,5845148740,5020,5020,5020,5020,0
20250120,170500,5845148740,5020,5020,5020,5020,8794
20250120,170400,5845148740,5020,5020,5020,5020,0
20250120,170300,5845148740,5020,5020,5020,5020,0
20250120,170200,5845148740,5020,5020,5020,5020,0
20250120,170100,5845148740,5020,5020,5020,5020,0
20250120,170000,5845148740,5020,5020,5020,5020,0
20250120,165900,5845148740,5020,5020,5020,5020,0
20250120,165800,5845148740,5020,5020,5020,5020,0
20250120,165700,5845148740,5020,5020,5020,5020,0
20250120,165600,5845148740,5020,5020,5020,5020,0
20250120,165500,5845148740,5020,5020,5020,5020,0
20250120,165400,5845148740,5020,5020,5020,5020,0
20250120,165300,5845148740,5020,5020,5020,5020,0
20250120,165200,5845148740,5020,5020,5020,5020,0
20250120,165100,5845148740,5020,5020,5020,5020,0
20250120,165000,5845148740,5020,5020,5020,5020,0
20250120,164900,5845148740,5020,5020,5020,5020,0
20250120,164800,5845148740,5020,5020,5020,5020,0
20250120,164700,5845148740,5020,5020,5020,5020,0
20250120,164600,5845148740,5020,5020,5020,5020,0
20250120,164500,5845148740,5020,5020,5020,5020,0
20250120,164400,5845148740,5020,5020,5020,5020,0
20250120,164300,5845148740,5020,5020,5020,5020,0
20250120,164200,5845148740,5020,5020,5020,5020,0
20250120,164100,5845148740,5020,5020,5020,5020,0
20250120,164000,5845148740,5020,5020,5020,5020,0
20250120,163900,5845148740,5020,5020,5020,5020,0
20250120,163800,5845148740,5020,5020,5020,5020,0
20250120,163700,5845148740,5020,5020,5020,5020,0
20250120,163600,5845148740,5020,5020,5020,5020,0
20250120,163500,5845148740,5020,5020,5020,5020,8794
20250120,163400,5845148740,5020,5020,5020,5020,0
20250120,163300,5845148740,5020,5020,5020,5020,0
20250120,163200,5845148740,5020,5020,5020,5020,0
20250120,163100,5845148740,5020,5020,5020,5020,0
20250120,163000,5845148740,5020,5020,5020,5020,0
20250120,162900,5845148740,5020,5020,5020,5020,0
20250120,162800,5845148740,5020,5020,5020,5020,0
20250120,162700,5845148740,5020,5020,5020,5020,0
20250120,162600,5845148740,5020,5020,5020,5020,0
20250120,162500,5845148740,5020,5020,5020,5020,0
20250120,162400,5845148740,5020,5020,5020,5020,0
20250120,162300,5845148740,5020,5020,5020,5020,0
20250120,162200,5845148740,5020,5020,5020,5020,0
20250120,162100,5845148740,5020,5020,5020,5020,0
20250120,162000,5845148740,5020,5020,5020,5020,0
20250120,161900,5845148740,5020,5020,5020,5020,0
20250120,161800,5845148740,5020,5020,5020,5020,0
20250120,161700,5845148740,5020,5020,5020,5020,0
20250120,161600,5845148740,5020,5020,5020,5020,0
20250120,161500,5845148740,5020,5020,5020,5020,0
20250120,161400,5845148740,5020,5020,5020,5020,0
20250120,161300,5845148740,5020,5020,5020,5020,0
20250120,161200,5845148740,5020,5020,5020,5020,0
20250120,161100,5845148740,5020,5020,5020,5020,0
20250120,161000,5845148740,5020,5020,5020,5020,0
20250120,160900,5845148740,5020,5020,5020,5020,0
20250120,160800,5845148740,5020,5020,5020,5020,0
20250120,160700,5845148740,5020,5020,5020,5020,0
20250120,160600,5845148740,5020,5020,5020,5020,0
20250120,160500,5845148740,5020,5020,5020,5020,8794
20250120,160400,5845148740,5020,5020,5020,5020,0
20250120,160300,5845148740,5020,5020,5020,5020,0
20250120,160200,5845148740,5020,5020,5020,5020,0
20250120,160100,5845148740,5020,5020,5020,5020,0
20250120,160000,5845148740,5020,5020,5020,5020,0
20250120,155900,5845148740,5020,5020,5020,5020,0
20250120,155800,5845148740,5020,5020,5020,5020,0
20250120,155700,5845148740,5020,5020,5020,5020,0
20250120,155600,5845148740,5020,5020,5020,5020,0
20250120,155500,5845148740,5020,5020,5020,5020,0
20250120,155400,5845148740,5020,5020,5020,5020,0
20250120,155300,5845148740,5020,5020,5020,5020,0
20250120,155200,5845148740,5020,5020,5020,5020,0
20250120,155100,5845148740,5020,5020,5020,5020,0
20250120,155000,5845148740,5020,5020,5020,5020,0
20250120,154900,5845148740,5020,5020,5020,5020,0
20250120,154800,5845148740,5020,5020,5020,5020,0
20250120,154700,5845148740,5020,5020,5020,5020,0
20250120,154600,5845148740,5020,5020,5020,5020,0
20250120,154500,5845148740,5020,5020,5020,5020,0
20250120,154400,5845148740,5020,5020,5020,5020,0
20250120,154300,5845148740,5020,5020,5020,5020,0
20250120,154200,5845148740,5020,5020,5020,5020,0
20250120,154100,5845148740,5020,5020,5020,5020,0
20250120,154000,5845148740,5020,5020,5020,5020,0
20250120,153900,5845148740,5020,5020,5020,5020,0
20250120,153800,5845148740,5020,5020,5020,5020,0
20250120,153700,5845148740,5020,5020,5020,5020,0
20250120,153600,5845148740,5020,5020,5020,5020,0
20250120,153500,5845148740,5020,5020,5020,5020,8794
20250120,153400,5845148740,5020,5020,5020,5020,0
20250120,153300,5845148740,5020,5020,5020,5020,0
20250120,153200,5845148740,5020,5020,5020,5020,0
20250120,153100,5845148740,5020,5020,5020,5020,0
20250120,153000,5845148740,5020,5020,5020,5020,8794
20250120,152900,5801002860,5020,5020,5020,5020,0
20250120,152800,5801002860,5020,5020,5020,5020,0
20250120,152700,5801002860,5020,5020,5020,5020,0
20250120,152600,5801002860,5020,5020,5020,5020,0
20250120,152500,5801002860,5020,5020,5020,5020,0
20250120,152400,5801002860,5020,5020,5020,5020,0
20250120,152300,5801002860,5020,5020,5020,5020,0
20250120,152200,5801002860,5020,5020,5020,5020,0
20250120,152100,5801002860,5020,5020,5020,5020,0
20250120,152000,5801002860,5020,5020,5020,5020,0
20250120,151900,5801002860,5020,5020,5020,5010,2317
20250120,151800,5789374000,5010,5010,5020,5010,681
20250120,151700,5785961390,5020,5010,5020,5010,513
20250120,151600,5783391130,5020,5020,5020,5010,354
20250120,151500,5781616550,5020,5030,5030,5020,901
20250120,151400,5777091810,5030,5020,5030,5020,764
20250120,151300,5773255490,5020,5030,5030,5020,259
20250120,151200,5771953060,5030,5020,5030,5010,152
20250120,151100,5771190140,5020,5020,5030,5010,831
20250120,151000,5767019780,5010,5010,5020,5000,2442
20250120,150900,5754796460,5020,5020,5020,5020,19
20250120,150800,5754701080,5010,5020,5020,5010,246
20250120,150700,5753468160,5020,5000,5020,5000,680
20250120,150600,5750067880,5020,5000,5020,5000,2727
20250120,150500,5736384500,5000,5010,5010,5000,749
20250120,150400,5732638080,5000,5010,5010,5000,244
20250120,150300,5731415970,5010,5010,5010,5010,885
20250120,150200,5726982120,5010,5010,5010,5000,169
20250120,150100,5726137090,5010,4995,5010,4995,592
20250120,150000,5723179405,4990,5000,5000,4990,3728
20250120,145900,5704554470,5010,5000,5010,5000,542
20250120,145800,5701844460,5000,5010,5010,5000,307
20250120,145700,5700309390,5010,5010,5010,5010,10
20250120,145600,5700259290,5010,5000,5010,5000,71
20250120,145500,5699903590,5000,5000,5000,5000,281
20250120,145400,5698498590,5000,5010,5010,5000,862
20250120,145300,5694188580,5010,5010,5010,5000,82
20250120,145200,5693778050,5020,5000,5020,5000,87
20250120,145100,5693342990,5020,5020,5020,5020,8
20250120,145000,5693302830,5010,5000,5020,5000,54
20250120,144900,5693032750,4995,4995,4995,4995,0
20250120,144800,5693032750,4995,5030,5030,4995,1601
20250120,144700,5685035670,4995,4995,5030,4995,152
20250120,144600,5684276370,4995,5000,5000,4995,322
20250120,144500,5682667280,5010,4995,5010,4995,358
20250120,144400,5680877965,5000,5000,5000,5000,621
20250120,144300,5677772965,5000,5000,5010,5000,610
20250120,144200,5674722955,5010,5030,5030,5010,551
20250120,144100,5671962415,5010,5010,5010,5010,2
20250120,144000,5671952395,5030,5040,5040,5030,6
20250120,143900,5671922165,5040,5020,5040,5020,420
20250120,143800,5669808965,5020,5040,5040,5020,248
20250120,143700,5668562315,5040,5040,5040,5040,7
20250120,143600,5668527035,5040,5030,5040,5030,681
20250120,143500,5665101385,5030,5010,5030,5010,1655
20250120,143400,5656800535,5010,5000,5010,4995,49
20250120,143300,5656555715,4995,5000,5010,4995,255
20250120,143200,5655281500,5010,5010,5020,5010,141
20250120,143100,5654574420,5010,5020,5020,5010,62
20250120,143000,5654263330,5010,4995,5010,4995,7
20250120,142900,5654228290,4995,5000,5000,4995,632
20250120,142800,5651068600,4990,5000,5000,4990,310
20250120,142700,5649520365,5000,5000,5000,5000,1178
20250120,142600,5643630365,5000,5000,5000,5000,109
20250120,142500,5643085365,5000,5020,5020,5000,46
20250120,142400,5642854545,4990,4990,4990,4990,166
20250120,142300,5642026205,5020,5020,5020,5020,2
20250120,142200,5642016165,5010,5010,5010,5010,933
20250120,142100,5637341835,5010,4985,5010,4985,2717
20250120,142000,5623775195,4990,4990,4990,4990,211
20250120,141900,5622722305,4985,4985,4985,4985,1547
20250120,141800,5615010510,4985,4990,5000,4985,1071
20250120,141700,5609670955,4990,5000,5000,4990,631
20250120,141600,5606520255,5000,4990,5000,4990,885
20250120,141500,5602104070,4990,5000,5000,4990,2947
20250120,141400,5587374940,5000,5010,5010,5000,1894
20250120,141300,5577904840,5000,5010,5010,5000,2036
20250120,141200,5567723830,5000,5010,5010,5000,1514
20250120,141100,5560153550,5000,5000,5000,5000,1400
20250120,141000,5553153550,5010,5010,5010,5000,3368
20250120,140900,5536291930,5010,5040,5040,5010,996
20250120,140800,5531301670,5040,5020,5040,5010,264
20250120,140700,5529978160,5020,5020,5030,5020,32
20250120,140600,5529817320,5020,5020,5020,5020,15
20250120,140500,5529742020,5020,5020,5020,5020,104
20250120,140400,5529219940,5020,5060,5060,5010,5276
20250120,140300,5502725440,5060,5050,5060,5050,471
20250120,140200,5500346860,5060,5050,5060,5050,1499
20250120,140100,5492776900,5050,5050,5050,5050,30
20250120,140000,5492625400,5030,5040,5040,5030,229
20250120,135900,5491473470,5030,5030,5030,5030,7
20250120,135800,5491438260,5030,5030,5030,5030,2852
20250120,135700,5477092700,5040,5050,5050,5030,353
20250120,135600,5475313580,5050,5030,5050,5030,380
20250120,135500,5473398580,5050,5040,5060,5040,157
20250120,135400,5472606230,5050,5040,5050,5030,2286
20250120,135300,5461077630,5040,5030,5040,5030,298
20250120,135200,5459578680,5030,5030,5050,5030,1559
20250120,135100,5451736870,5030,5040,5050,5030,2661
20250120,135000,5438329910,5040,5040,5050,5040,452
20250120,134900,5436051430,5040,5050,5050,5040,1455
20250120,134800,5428718220,5040,5040,5050,5030,415
20250120,134700,5426623140,5050,5050,5050,5050,140
20250120,134600,5425916140,5050,5040,5050,5040,994
20250120,134500,5420906370,5050,5040,5050,5030,551
20250120,134400,5418128320,5040,5040,5040,5040,135
20250120,134300,5417447920,5040,5030,5040,5030,1751
20250120,134200,5408629440,5030,5030,5030,5030,121
20250120,134100,5408020810,5020,5030,5030,5020,191
20250120,134000,5407060940,5030,5030,5030,5030,59
20250120,133900,5406764170,5020,5010,5020,5010,2367
20250120,133800,5394883560,5020,5020,5020,5010,295
20250120,133700,5393404090,5010,5020,5020,5010,623
20250120,133600,5390282450,5010,5020,5020,5010,3758
20250120,133500,5371453320,5020,5020,5040,5020,2771
20250120,133400,5357532630,5020,5030,5030,5020,1494
20250120,133300,5350031580,5030,5040,5040,5030,572
20250120,133200,5347153330,5040,5030,5040,5030,1084
20250120,133100,5341700790,5030,5030,5040,5020,3426
20250120,133000,5324471380,5030,5050,5070,5030,2876
20250120,132900,5309965770,5050,5060,5060,5050,3222
20250120,132800,5293667390,5060,5070,5070,5060,3720
20250120,132700,5274839100,5060,5060,5070,5060,1005
20250120,132600,5269753790,5070,5060,5090,5060,2211
20250120,132500,5258561550,5070,5080,5090,5060,2148
20250120,132400,5247670980,5100,5080,5100,5070,340
20250120,132300,5245946980,5080,5080,5080,5080,3184
20250120,132200,5229772260,5080,5080,5080,5080,303
20250120,132100,5228233020,5080,5090,5090,5080,586
20250120,132000,5225253030,5100,5100,5100,5100,251
20250120,131900,5223972930,5100,5110,5110,5100,67
20250120,131800,5223630730,5110,5120,5120,5110,18
20250120,131700,5223538600,5120,5080,5120,5080,2915
20250120,131600,5208628650,5080,5090,5090,5080,604
20250120,131500,5205555420,5090,5090,5110,5090,1075
20250120,131400,5200064660,5090,5080,5110,5080,261
20250120,131300,5198737490,5080,5080,5080,5080,3264
20250120,131200,5182156370,5080,5100,5100,5080,1176
20250120,131100,5176162780,5110,5100,5110,5100,53
20250120,131000,5175892280,5100,5110,5120,5100,1604
20250120,130900,5167706340,5110,5120,5120,5110,37
20250120,130800,5167517200,5120,5120,5120,5120,25
20250120,130700,5167389200,5120,5120,5120,5120,787
20250120,130600,5163359760,5120,5120,5120,5120,2478
20250120,130500,5150672400,5130,5120,5130,5110,974
20250120,130400,5145687600,5120,5110,5120,5110,709
20250120,130300,5142062460,5110,5110,5110,5110,2734
20250120,130200,5128091720,5110,5100,5110,5090,3143
20250120,130100,5112054060,5110,5110,5110,5100,92
20250120,130000,5111584210,5110,5080,5110,5080,5514
20250120,125900,5083517220,5080,5090,5090,5080,250
20250120,125800,5082245720,5090,5090,5090,5080,52
20250120,125700,5081981530,5090,5090,5090,5090,294
20250120,125600,5080485070,5070,5070,5090,5070,314
20250120,125500,5078892930,5070,5070,5070,5070,12
20250120,125400,5078832090,5070,5070,5070,5070,5
20250120,125300,5078806740,5070,5080,5080,5070,748
20250120,125200,5075014370,5080,5080,5080,5080,322
20250120,125100,5073378610,5080,5070,5080,5070,225
20250120,125000,5072236720,5080,5080,5080,5080,201
20250120,124900,5071215640,5080,5080,5080,5080,0
20250120,124800,5071215640,5080,5080,5080,5070,622
20250120,124700,5068056040,5090,5090,5090,5090,210
20250120,124600,5066987140,5090,5090,5090,5090,57
20250120,124500,5066697010,5090,5090,5090,5090,48
20250120,124400,5066452690,5090,5090,5090,5090,62
20250120,124300,5066137110,5090,5070,5090,5070,4962
20250120,124200,5040978860,5080,5090,5090,5080,65
20250120,124100,5040648640,5090,5100,5100,5090,148
20250120,124000,5039894830,5100,5100,5100,5060,978
20250120,123900,5034925990,5080,5080,5080,5080,0
20250120,123800,5034925990,5080,5090,5090,5080,41
20250120,123700,5034717490,5090,5090,5090,5090,154
20250120,123600,5033933630,5060,5060,5060,5060,254
20250120,123500,5032648390,5060,5070,5080,5060,807
20250120,123400,5028548920,5070,5070,5070,5050,427
20250120,123300,5026388750,5080,5080,5080,5080,3
20250120,123200,5026373510,5060,5080,5080,5060,3752
20250120,123100,5007361780,5070,5070,5070,5070,0
20250120,123000,5007361780,5070,5070,5070,5070,22
20250120,122900,5007250240,5070,5080,5080,5070,355
20250120,122800,5005450090,5070,5110,5110,5070,2011
20250120,122700,4995229630,5110,5110,5110,5110,13
20250120,122600,4995163200,5100,5110,5110,5100,117
20250120,122500,4994565930,5080,5090,5090,5080,202
20250120,122400,4993539670,5080,5120,5120,5080,127
20250120,122300,4992893540,5080,5080,5080,5080,0
20250120,122200,4992893540,5080,5110,5110,5080,496
20250120,122100,4990364680,5110,5120,5120,5110,482
20250120,122000,4987897170,5110,5110,5110,5110,1539
20250120,121900,4980032880,5090,5100,5100,5090,254
20250120,121800,4978738610,5100,5100,5100,5100,80
20250120,121700,4978330610,5100,5100,5110,5100,290
20250120,121600,4976851570,5100,5100,5100,5100,290
20250120,121500,4975372570,5090,5080,5090,5080,275
20250120,121400,4973973330,5080,5080,5080,5080,1068
20250120,121300,4968547890,5090,5090,5090,5080,420
20250120,121200,4966413290,5090,5090,5090,5080,87
20250120,121100,4965970550,5100,5080,5100,5080,52
20250120,121000,4965706370,5080,5080,5080,5070,144
20250120,120900,4964975150,5080,5080,5080,5080,75
20250120,120800,4964594150,5090,5070,5090,5070,739
20250120,120700,4960847300,5070,5060,5070,5060,557
20250120,120600,4958028290,5060,5060,5060,5060,160
20250120,120500,4957218690,5070,5060,5070,5060,1138
20250120,120400,4951460340,5060,5060,5070,5060,228
20250120,120300,4950306620,5060,5070,5080,5060,1352
20250120,120200,4943456670,5070,5060,5070,5060,1020
20250120,120100,4938295360,5060,5100,5100,5050,3894
20250120,120000,4918540360,5090,5090,5110,5090,628
20250120,115900,4915332320,5090,5090,5100,5090,1110
20250120,115800,4909676430,5090,5100,5100,5090,259
20250120,115700,4908356620,5100,5100,5100,5100,789
20250120,115600,4904332720,5100,5100,5100,5100,23
20250120,115500,4904215420,5110,5110,5110,5100,431
20250120,115400,4902016760,5110,5100,5110,5100,429
20250120,115300,4899826780,5100,5140,5140,5050,10609
20250120,115200,4845989180,5140,5140,5140,5140,863
20250120,115100,4841553360,5120,5130,5130,5120,188
20250120,115000,4840589660,5130,5110,5130,5110,638
20250120,114900,4837326720,5110,5120,5130,5110,652
20250120,114800,4833987830,5130,5130,5130,5130,242
20250120,114700,4832746370,5120,5120,5120,5110,992
20250120,114600,4827676880,5110,5130,5140,5110,1811
20250120,114500,4818409080,5140,5130,5140,5130,20
20250120,114400,4818306470,5140,5140,5140,5140,341
20250120,114300,4816553730,5110,5110,5140,5110,55
20250120,114200,4816272080,5110,5120,5120,5100,1089
20250120,114100,4810714880,5120,5120,5120,5120,264
20250120,114000,4809363200,5120,5100,5120,5090,1008
20250120,113900,4804222980,5090,5100,5100,5090,1444
20250120,113800,4796862970,5100,5100,5100,5090,461
20250120,113700,4794516020,5100,5130,5130,5090,10040
20250120,113600,4743239170,5120,5140,5140,5120,141
20250120,113500,4742515850,5140,5130,5140,5130,895
20250120,113400,4737923460,5140,5140,5140,5130,445
20250120,113300,4735640520,5130,5120,5140,5120,894
20250120,113200,4731061550,5120,5110,5120,5110,1947
20250120,113100,4721096980,5120,5130,5130,5110,12214
20250120,113000,4658574960,5130,5170,5170,5130,8258
20250120,112900,4616119110,5160,5170,5190,5150,8815
20250120,112800,4570643860,5190,5200,5200,5170,2369
20250120,112700,4558359920,5200,5230,5230,5200,4963
20250120,112600,4532532900,5210,5210,5210,5210,1637
20250120,112500,4524004130,5210,5230,5230,5210,2123
20250120,112400,4512938830,5220,5220,5230,5220,472
20250120,112300,4510474980,5220,5230,5230,5220,1453
20250120,112200,4502890220,5230,5240,5240,5230,277
20250120,112100,4501438760,5240,5230,5240,5220,1586
20250120,112000,4493150450,5220,5220,5230,5220,1219
20250120,111900,4486787260,5220,5270,5270,5210,5113
20250120,111800,4460090920,5270,5260,5270,5230,719
20250120,111700,4456305830,5260,5260,5270,5240,2000
20250120,111600,4445788690,5270,5220,5270,5220,1747
20250120,111500,4436595340,5220,5220,5260,5220,3840
20250120,111400,4416548070,5260,5240,5260,5220,597
20250120,111300,4413424560,5240,5260,5260,5240,135
20250120,111200,4412716540,5240,5240,5260,5230,1596
20250120,111100,4404368230,5240,5260,5260,5230,1149
20250120,111000,4398346680,5270,5270,5270,5230,877
20250120,110900,4393740840,5230,5240,5270,5230,3697
20250120,110800,4374354550,5230,5250,5260,5230,3884
20250120,110700,4354002920,5270,5240,5270,5240,1033
20250120,110600,4348573430,5240,5250,5270,5240,1687
20250120,110500,4339718670,5270,5260,5270,5250,934
20250120,110400,4334805590,5260,5240,5290,5240,1298
20250120,110300,4327998480,5250,5240,5290,5240,3308
20250120,110200,4310612860,5240,5260,5270,5240,3945
20250120,110100,4289893730,5260,5290,5290,5260,1746
20250120,110000,4280688220,5290,5280,5290,5280,1262
20250120,105900,4274013820,5280,5280,5290,5270,3312
20250120,105800,4256540930,5280,5310,5310,5270,6774
20250120,105700,4220749980,5300,5330,5330,5300,3970
20250120,105600,4199666210,5300,5330,5340,5300,8908
20250120,105500,4152228110,5330,5290,5330,5280,15480
20250120,105400,4069960280,5300,5310,5320,5280,8891
20250120,105300,4022804200,5310,5330,5330,5300,18224
20250120,105200,3925988850,5330,5310,5330,5270,10645
20250120,105100,3869432570,5310,5290,5310,5270,11376
20250120,105000,3809132800,5270,5270,5290,5270,6325
20250120,104900,3775773160,5270,5240,5290,5240,15009
20250120,104800,3696752960,5240,5220,5240,5220,5406
20250120,104700,3668482960,5220,5220,5240,5220,2183
20250120,104600,3657063920,5220,5220,5230,5220,4159
20250120,104500,3635316880,5220,5220,5220,5210,6782
20250120,104400,3599959300,5210,5210,5230,5210,3452
20250120,104300,3581961350,5210,5220,5230,5200,5360
20250120,104200,3553983730,5230,5240,5250,5230,4384
20250120,104100,3531027610,5240,5220,5240,5220,5763
20250120,104000,3500854860,5220,5250,5260,5210,9230
20250120,103900,3452515620,5250,5170,5250,5170,11399
20250120,103800,3392995230,5200,5190,5200,5190,3706
20250120,103700,3373747680,5160,5200,5200,5160,2437
20250120,103600,3361101270,5200,5180,5200,5180,1989
20250120,103500,3350778650,5180,5160,5190,5160,2309
20250120,103400,3338830040,5180,5180,5180,5170,793
20250120,103300,3334729280,5180,5160,5180,5150,322
20250120,103200,3333066980,5190,5190,5190,5160,700
20250120,103100,3329450070,5160,5190,5200,5160,8961
20250120,103000,3283125640,5190,5190,5190,5190,1314
20250120,102900,3276305980,5190,5220,5220,5190,2138
20250120,102800,3265204610,5220,5210,5220,5200,494
20250120,102700,3262634080,5210,5200,5210,5200,2287
20250120,102600,3250740980,5200,5210,5220,5200,4716
20250120,102500,3226206500,5210,5220,5220,5180,6001
20250120,102400,3195003650,5200,5210,5240,5200,10327
20250120,102300,3141173900,5200,5180,5220,5180,3268
20250120,102200,3124183650,5210,5170,5210,5170,1390
20250120,102100,3116979020,5170,5220,5230,5160,11364
20250120,102000,3057954880,5230,5200,5230,5190,2625
20250120,101900,3044266640,5200,5210,5210,5200,1679
20250120,101800,3035534670,5210,5180,5210,5170,5925
20250120,101700,3004775630,5180,5180,5200,5180,1261
20250120,101600,2998239860,5200,5190,5220,5180,8918
20250120,101500,2951867970,5180,5170,5190,5150,8395
20250120,101400,2908530480,5190,5210,5220,5160,8616
20250120,101300,2863851520,5180,5200,5220,5180,4223
20250120,101200,2841931270,5210,5170,5210,5170,1820
20250120,101100,2832485400,5170,5140,5210,5140,3499
20250120,101000,2814405960,5140,5210,5210,5140,17952
20250120,100900,2721538990,5200,5200,5220,5190,9204
20250120,100800,2673660640,5220,5250,5250,5160,27168
20250120,100700,2532022030,5250,5310,5350,5240,44530
20250120,100600,2296230200,5310,5280,5340,5240,45213
20250120,100500,2056903990,5280,5260,5280,5220,30289
20250120,100400,1897736090,5250,5200,5260,5190,20945
20250120,100300,1788197900,5210,5180,5210,5180,11543
20250120,100200,1728202110,5180,5130,5180,5120,4601
20250120,100100,1704522510,5120,5120,5120,5120,783
20250120,100000,1700513550,5120,5130,5130,5120,1354
20250120,095900,1693570860,5130,5140,5150,5110,3828
20250120,095800,1673962980,5150,5130,5150,5130,2698
20250120,095700,1660107400,5130,5130,5130,5120,2034
20250120,095600,1649676430,5130,5120,5130,5120,747
20250120,095500,1645851700,5120,5120,5120,5120,943
20250120,095400,1641023540,5120,5110,5130,5110,1930
20250120,095300,1631134430,5110,5110,5110,5100,325
20250120,095200,1629475720,5120,5130,5130,5110,1330
20250120,095100,1622668870,5130,5140,5140,5100,5528
20250120,095000,1594334040,5150,5130,5150,5120,3426
20250120,094900,1576734560,5130,5130,5140,5130,1082
20250120,094800,1571178570,5130,5080,5130,5080,4342
20250120,094700,1548941080,5080,5100,5100,5080,104
20250120,094600,1548412460,5100,5110,5110,5100,491
20250120,094500,1545907360,5090,5090,5110,5090,3798
20250120,094400,1526532960,5100,5070,5100,5070,384
20250120,094300,1524579630,5070,5070,5070,5070,224
20250120,094200,1523443950,5110,5070,5110,5060,2796
20250120,094100,1509266200,5070,5120,5120,5070,3352
20250120,094000,1492181070,5100,5090,5130,5090,2406
20250120,093900,1479897860,5100,5100,5100,5100,225
20250120,093800,1478750360,5100,5100,5100,5090,800
20250120,093700,1474675500,5100,5120,5120,5100,3008
20250120,093600,1459311240,5120,5120,5130,5120,1022
20250120,093500,1454078400,5120,5130,5140,5100,4115
20250120,093400,1433017240,5130,5140,5140,5120,3790
20250120,093300,1413594940,5130,5150,5150,5110,1235
20250120,093200,1407255140,5110,5160,5160,5110,3472
20250120,093100,1389399930,5160,5180,5200,5160,10530
20250120,093000,1334786700,5180,5180,5210,5160,17424
20250120,092900,1244365540,5180,5140,5200,5110,20185
20250120,092800,1140206310,5140,5140,5160,5110,8338
20250120,092700,1097269100,5140,5080,5140,5040,6693
20250120,092600,1063061330,5040,5050,5070,5020,5016
20250120,092500,1037747850,5020,5030,5050,5020,777
20250120,092400,1033841150,5030,5050,5050,5010,1720
20250120,092300,1025210680,5060,5030,5060,5010,7370
20250120,092200,988191110,5040,5040,5060,5040,556
20250120,092100,985388850,5040,5050,5050,5040,1338
20250120,092000,978645320,5040,5060,5080,5040,6366
20250120,091900,946499700,5050,5070,5070,5050,1163
20250120,091800,940623180,5070,5060,5080,5040,1748
20250120,091700,931787790,5060,5050,5090,5050,1605
20250120,091600,923636580,5090,5040,5090,5040,2173
20250120,091500,912631350,5040,5070,5070,5040,1428
20250120,091400,905417220,5080,5090,5090,5060,4945
20250120,091300,880262010,5100,5090,5100,5080,1566
20250120,091200,872286840,5090,5070,5110,5060,4698
20250120,091100,848410860,5060,5040,5070,5010,3376
20250120,091000,831368600,5060,4995,5060,4995,5531
20250120,090900,803535330,5000,5010,5010,4995,4100
20250120,090800,783036260,5010,4995,5030,4990,5592
20250120,090700,755026685,4995,4965,5000,4960,3896
20250120,090600,735567925,4960,4975,4985,4960,7221
20250120,090500,699708540,4970,5010,5020,4970,5831
20250120,090400,670611945,5030,5030,5040,4975,20041
20250120,090300,570355380,5030,5030,5040,5000,8097
20250120,090200,529758100,5010,5070,5070,5010,11862
20250120,090100,470007260,5070,5120,5130,5020,35775
20250120,090000,288863650,5090,5120,5150,5080,55284