KissMeData/300120/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,211000,2157731470,4595,4595,4595,4595,6524
20250120,210900,2157731470,4595,4595,4595,4595,0
20250120,210800,2157731470,4595,4595,4595,4595,0
20250120,210700,2157731470,4595,4595,4595,4595,0
20250120,210600,2157731470,4595,4595,4595,4595,0
20250120,210500,2157731470,4595,4595,4595,4595,0
20250120,210400,2157731470,4595,4595,4595,4595,0
20250120,210300,2157731470,4595,4595,4595,4595,0
20250120,210200,2157731470,4595,4595,4595,4595,0
20250120,210100,2157731470,4595,4595,4595,4595,0
20250120,210000,2157731470,4595,4595,4595,4595,0
20250120,205900,2157731470,4595,4595,4595,4595,0
20250120,205800,2157731470,4595,4595,4595,4595,0
20250120,205700,2157731470,4595,4595,4595,4595,0
20250120,205600,2157731470,4595,4595,4595,4595,0
20250120,205500,2157731470,4595,4595,4595,4595,0
20250120,205400,2157731470,4595,4595,4595,4595,0
20250120,205300,2157731470,4595,4595,4595,4595,0
20250120,205200,2157731470,4595,4595,4595,4595,0
20250120,205100,2157731470,4595,4595,4595,4595,0
20250120,205000,2157731470,4595,4595,4595,4595,0
20250120,204900,2157731470,4595,4595,4595,4595,0
20250120,204800,2157731470,4595,4595,4595,4595,0
20250120,204700,2157731470,4595,4595,4595,4595,0
20250120,204600,2157731470,4595,4595,4595,4595,0
20250120,204500,2157731470,4595,4595,4595,4595,0
20250120,204400,2157731470,4595,4595,4595,4595,0
20250120,204300,2157731470,4595,4595,4595,4595,0
20250120,204200,2157731470,4595,4595,4595,4595,0
20250120,204100,2157731470,4595,4595,4595,4595,0
20250120,204000,2157731470,4595,4595,4595,4595,6524
20250120,203900,2157731470,4595,4595,4595,4595,0
20250120,203800,2157731470,4595,4595,4595,4595,0
20250120,203700,2157731470,4595,4595,4595,4595,0
20250120,203600,2157731470,4595,4595,4595,4595,0
20250120,203500,2157731470,4595,4595,4595,4595,0
20250120,203400,2157731470,4595,4595,4595,4595,0
20250120,203300,2157731470,4595,4595,4595,4595,0
20250120,203200,2157731470,4595,4595,4595,4595,0
20250120,203100,2157731470,4595,4595,4595,4595,0
20250120,203000,2157731470,4595,4595,4595,4595,0
20250120,202900,2157731470,4595,4595,4595,4595,0
20250120,202800,2157731470,4595,4595,4595,4595,0
20250120,202700,2157731470,4595,4595,4595,4595,0
20250120,202600,2157731470,4595,4595,4595,4595,0
20250120,202500,2157731470,4595,4595,4595,4595,0
20250120,202400,2157731470,4595,4595,4595,4595,0
20250120,202300,2157731470,4595,4595,4595,4595,0
20250120,202200,2157731470,4595,4595,4595,4595,0
20250120,202100,2157731470,4595,4595,4595,4595,0
20250120,202000,2157731470,4595,4595,4595,4595,0
20250120,201900,2157731470,4595,4595,4595,4595,0
20250120,201800,2157731470,4595,4595,4595,4595,0
20250120,201700,2157731470,4595,4595,4595,4595,0
20250120,201600,2157731470,4595,4595,4595,4595,0
20250120,201500,2157731470,4595,4595,4595,4595,0
20250120,201400,2157731470,4595,4595,4595,4595,0
20250120,201300,2157731470,4595,4595,4595,4595,0
20250120,201200,2157731470,4595,4595,4595,4595,0
20250120,201100,2157731470,4595,4595,4595,4595,0
20250120,201000,2157731470,4595,4595,4595,4595,6524
20250120,200900,2157731470,4595,4595,4595,4595,0
20250120,200800,2157731470,4595,4595,4595,4595,0
20250120,200700,2157731470,4595,4595,4595,4595,0
20250120,200600,2157731470,4595,4595,4595,4595,0
20250120,200500,2157731470,4595,4595,4595,4595,0
20250120,200400,2157731470,4595,4595,4595,4595,0
20250120,200300,2157731470,4595,4595,4595,4595,0
20250120,200200,2157731470,4595,4595,4595,4595,0
20250120,200100,2157731470,4595,4595,4595,4595,0
20250120,200000,2157731470,4595,4595,4595,4595,0
20250120,195900,2157731470,4595,4595,4595,4595,0
20250120,195800,2157731470,4595,4595,4595,4595,0
20250120,195700,2157731470,4595,4595,4595,4595,0
20250120,195600,2157731470,4595,4595,4595,4595,0
20250120,195500,2157731470,4595,4595,4595,4595,0
20250120,195400,2157731470,4595,4595,4595,4595,0
20250120,195300,2157731470,4595,4595,4595,4595,0
20250120,195200,2157731470,4595,4595,4595,4595,0
20250120,195100,2157731470,4595,4595,4595,4595,0
20250120,195000,2157731470,4595,4595,4595,4595,0
20250120,194900,2157731470,4595,4595,4595,4595,0
20250120,194800,2157731470,4595,4595,4595,4595,0
20250120,194700,2157731470,4595,4595,4595,4595,0
20250120,194600,2157731470,4595,4595,4595,4595,0
20250120,194500,2157731470,4595,4595,4595,4595,0
20250120,194400,2157731470,4595,4595,4595,4595,0
20250120,194300,2157731470,4595,4595,4595,4595,0
20250120,194200,2157731470,4595,4595,4595,4595,0
20250120,194100,2157731470,4595,4595,4595,4595,0
20250120,194000,2157731470,4595,4595,4595,4595,6524
20250120,193900,2157731470,4595,4595,4595,4595,0
20250120,193800,2157731470,4595,4595,4595,4595,0
20250120,193700,2157731470,4595,4595,4595,4595,0
20250120,193600,2157731470,4595,4595,4595,4595,0
20250120,193500,2157731470,4595,4595,4595,4595,0
20250120,193400,2157731470,4595,4595,4595,4595,0
20250120,193300,2157731470,4595,4595,4595,4595,0
20250120,193200,2157731470,4595,4595,4595,4595,0
20250120,193100,2157731470,4595,4595,4595,4595,0
20250120,193000,2157731470,4595,4595,4595,4595,0
20250120,192900,2157731470,4595,4595,4595,4595,0
20250120,192800,2157731470,4595,4595,4595,4595,0
20250120,192700,2157731470,4595,4595,4595,4595,0
20250120,192600,2157731470,4595,4595,4595,4595,0
20250120,192500,2157731470,4595,4595,4595,4595,0
20250120,192400,2157731470,4595,4595,4595,4595,0
20250120,192300,2157731470,4595,4595,4595,4595,0
20250120,192200,2157731470,4595,4595,4595,4595,0
20250120,192100,2157731470,4595,4595,4595,4595,0
20250120,192000,2157731470,4595,4595,4595,4595,0
20250120,191900,2157731470,4595,4595,4595,4595,0
20250120,191800,2157731470,4595,4595,4595,4595,0
20250120,191700,2157731470,4595,4595,4595,4595,0
20250120,191600,2157731470,4595,4595,4595,4595,0
20250120,191500,2157731470,4595,4595,4595,4595,0
20250120,191400,2157731470,4595,4595,4595,4595,0
20250120,191300,2157731470,4595,4595,4595,4595,0
20250120,191200,2157731470,4595,4595,4595,4595,0
20250120,191100,2157731470,4595,4595,4595,4595,0
20250120,191000,2157731470,4595,4595,4595,4595,6524
20250120,190900,2157731470,4595,4595,4595,4595,0
20250120,190800,2157731470,4595,4595,4595,4595,0
20250120,190700,2157731470,4595,4595,4595,4595,0
20250120,190600,2157731470,4595,4595,4595,4595,0
20250120,190500,2157731470,4595,4595,4595,4595,0
20250120,190400,2157731470,4595,4595,4595,4595,0
20250120,190300,2157731470,4595,4595,4595,4595,0
20250120,190200,2157731470,4595,4595,4595,4595,0
20250120,190100,2157731470,4595,4595,4595,4595,0
20250120,190000,2157731470,4595,4595,4595,4595,0
20250120,185900,2157731470,4595,4595,4595,4595,0
20250120,185800,2157731470,4595,4595,4595,4595,0
20250120,185700,2157731470,4595,4595,4595,4595,0
20250120,185600,2157731470,4595,4595,4595,4595,0
20250120,185500,2157731470,4595,4595,4595,4595,0
20250120,185400,2157731470,4595,4595,4595,4595,0
20250120,185300,2157731470,4595,4595,4595,4595,0
20250120,185200,2157731470,4595,4595,4595,4595,0
20250120,185100,2157731470,4595,4595,4595,4595,0
20250120,185000,2157731470,4595,4595,4595,4595,0
20250120,184900,2157731470,4595,4595,4595,4595,0
20250120,184800,2157731470,4595,4595,4595,4595,0
20250120,184700,2157731470,4595,4595,4595,4595,0
20250120,184600,2157731470,4595,4595,4595,4595,0
20250120,184500,2157731470,4595,4595,4595,4595,0
20250120,184400,2157731470,4595,4595,4595,4595,0
20250120,184300,2157731470,4595,4595,4595,4595,0
20250120,184200,2157731470,4595,4595,4595,4595,0
20250120,184100,2157731470,4595,4595,4595,4595,0
20250120,184000,2157731470,4595,4595,4595,4595,6524
20250120,183900,2157731470,4595,4595,4595,4595,0
20250120,183800,2157731470,4595,4595,4595,4595,0
20250120,183700,2157731470,4595,4595,4595,4595,0
20250120,183600,2157731470,4595,4595,4595,4595,0
20250120,183500,2157731470,4595,4595,4595,4595,0
20250120,183400,2157731470,4595,4595,4595,4595,0
20250120,183300,2157731470,4595,4595,4595,4595,0
20250120,183200,2157731470,4595,4595,4595,4595,0
20250120,183100,2157731470,4595,4595,4595,4595,0
20250120,183000,2157731470,4595,4595,4595,4595,0
20250120,182900,2157731470,4595,4595,4595,4595,0
20250120,182800,2157731470,4595,4595,4595,4595,0
20250120,182700,2157731470,4595,4595,4595,4595,0
20250120,182600,2157731470,4595,4595,4595,4595,0
20250120,182500,2157731470,4595,4595,4595,4595,0
20250120,182400,2157731470,4595,4595,4595,4595,0
20250120,182300,2157731470,4595,4595,4595,4595,0
20250120,182200,2157731470,4595,4595,4595,4595,0
20250120,182100,2157731470,4595,4595,4595,4595,0
20250120,182000,2157731470,4595,4595,4595,4595,0
20250120,181900,2157731470,4595,4595,4595,4595,0
20250120,181800,2157731470,4595,4595,4595,4595,0
20250120,181700,2157731470,4595,4595,4595,4595,0
20250120,181600,2157731470,4595,4595,4595,4595,0
20250120,181500,2157731470,4595,4595,4595,4595,0
20250120,181400,2157731470,4595,4595,4595,4595,0
20250120,181300,2157731470,4595,4595,4595,4595,0
20250120,181200,2157731470,4595,4595,4595,4595,0
20250120,181100,2157731470,4595,4595,4595,4595,0
20250120,181000,2157731470,4595,4595,4595,4595,6524
20250120,180900,2157731470,4595,4595,4595,4595,0
20250120,180800,2157731470,4595,4595,4595,4595,0
20250120,180700,2157731470,4595,4595,4595,4595,0
20250120,180600,2157731470,4595,4595,4595,4595,0
20250120,180500,2157731470,4595,4595,4595,4595,0
20250120,180400,2157731470,4595,4595,4595,4595,0
20250120,180300,2157731470,4595,4595,4595,4595,0
20250120,180200,2157731470,4595,4595,4595,4595,0
20250120,180100,2157731470,4595,4595,4595,4595,0
20250120,180000,2157731470,4595,4595,4595,4595,0
20250120,175900,2157731470,4595,4595,4595,4595,0
20250120,175800,2157731470,4595,4595,4595,4595,0
20250120,175700,2157731470,4595,4595,4595,4595,0
20250120,175600,2157731470,4595,4595,4595,4595,0
20250120,175500,2157731470,4595,4595,4595,4595,0
20250120,175400,2157731470,4595,4595,4595,4595,0
20250120,175300,2157731470,4595,4595,4595,4595,0
20250120,175200,2157731470,4595,4595,4595,4595,0
20250120,175100,2157731470,4595,4595,4595,4595,0
20250120,175000,2157731470,4595,4595,4595,4595,0
20250120,174900,2157731470,4595,4595,4595,4595,0
20250120,174800,2157731470,4595,4595,4595,4595,0
20250120,174700,2157731470,4595,4595,4595,4595,0
20250120,174600,2157731470,4595,4595,4595,4595,0
20250120,174500,2157731470,4595,4595,4595,4595,0
20250120,174400,2157731470,4595,4595,4595,4595,0
20250120,174300,2157731470,4595,4595,4595,4595,0
20250120,174200,2157731470,4595,4595,4595,4595,0
20250120,174100,2157731470,4595,4595,4595,4595,0
20250120,174000,2157731470,4595,4595,4595,4595,6524
20250120,173900,2157731470,4595,4595,4595,4595,0
20250120,173800,2157731470,4595,4595,4595,4595,0
20250120,173700,2157731470,4595,4595,4595,4595,0
20250120,173600,2157731470,4595,4595,4595,4595,0
20250120,173500,2157731470,4595,4595,4595,4595,0
20250120,173400,2157731470,4595,4595,4595,4595,0
20250120,173300,2157731470,4595,4595,4595,4595,0
20250120,173200,2157731470,4595,4595,4595,4595,0
20250120,173100,2157731470,4595,4595,4595,4595,0
20250120,173000,2157731470,4595,4595,4595,4595,0
20250120,172900,2157731470,4595,4595,4595,4595,0
20250120,172800,2157731470,4595,4595,4595,4595,0
20250120,172700,2157731470,4595,4595,4595,4595,0
20250120,172600,2157731470,4595,4595,4595,4595,0
20250120,172500,2157731470,4595,4595,4595,4595,0
20250120,172400,2157731470,4595,4595,4595,4595,0
20250120,172300,2157731470,4595,4595,4595,4595,0
20250120,172200,2157731470,4595,4595,4595,4595,0
20250120,172100,2157731470,4595,4595,4595,4595,0
20250120,172000,2157731470,4595,4595,4595,4595,0
20250120,171900,2157731470,4595,4595,4595,4595,0
20250120,171800,2157731470,4595,4595,4595,4595,0
20250120,171700,2157731470,4595,4595,4595,4595,0
20250120,171600,2157731470,4595,4595,4595,4595,0
20250120,171500,2157731470,4595,4595,4595,4595,0
20250120,171400,2157731470,4595,4595,4595,4595,0
20250120,171300,2157731470,4595,4595,4595,4595,0
20250120,171200,2157731470,4595,4595,4595,4595,0
20250120,171100,2157731470,4595,4595,4595,4595,0
20250120,171000,2157731470,4595,4595,4595,4595,6524
20250120,170900,2157731470,4595,4595,4595,4595,0
20250120,170800,2157731470,4595,4595,4595,4595,0
20250120,170700,2157731470,4595,4595,4595,4595,0
20250120,170600,2157731470,4595,4595,4595,4595,0
20250120,170500,2157731470,4595,4595,4595,4595,0
20250120,170400,2157731470,4595,4595,4595,4595,0
20250120,170300,2157731470,4595,4595,4595,4595,0
20250120,170200,2157731470,4595,4595,4595,4595,0
20250120,170100,2157731470,4595,4595,4595,4595,0
20250120,170000,2157731470,4595,4595,4595,4595,0
20250120,165900,2157731470,4595,4595,4595,4595,0
20250120,165800,2157731470,4595,4595,4595,4595,0
20250120,165700,2157731470,4595,4595,4595,4595,0
20250120,165600,2157731470,4595,4595,4595,4595,0
20250120,165500,2157731470,4595,4595,4595,4595,0
20250120,165400,2157731470,4595,4595,4595,4595,0
20250120,165300,2157731470,4595,4595,4595,4595,0
20250120,165200,2157731470,4595,4595,4595,4595,0
20250120,165100,2157731470,4595,4595,4595,4595,0
20250120,165000,2157731470,4595,4595,4595,4595,0
20250120,164900,2157731470,4595,4595,4595,4595,0
20250120,164800,2157731470,4595,4595,4595,4595,0
20250120,164700,2157731470,4595,4595,4595,4595,0
20250120,164600,2157731470,4595,4595,4595,4595,0
20250120,164500,2157731470,4595,4595,4595,4595,0
20250120,164400,2157731470,4595,4595,4595,4595,0
20250120,164300,2157731470,4595,4595,4595,4595,0
20250120,164200,2157731470,4595,4595,4595,4595,0
20250120,164100,2157731470,4595,4595,4595,4595,0
20250120,164000,2157731470,4595,4595,4595,4595,6524
20250120,163900,2157731470,4595,4595,4595,4595,0
20250120,163800,2157731470,4595,4595,4595,4595,0
20250120,163700,2157731470,4595,4595,4595,4595,0
20250120,163600,2157731470,4595,4595,4595,4595,0
20250120,163500,2157731470,4595,4595,4595,4595,0
20250120,163400,2157731470,4595,4595,4595,4595,0
20250120,163300,2157731470,4595,4595,4595,4595,0
20250120,163200,2157731470,4595,4595,4595,4595,0
20250120,163100,2157731470,4595,4595,4595,4595,0
20250120,163000,2157731470,4595,4595,4595,4595,0
20250120,162900,2157731470,4595,4595,4595,4595,0
20250120,162800,2157731470,4595,4595,4595,4595,0
20250120,162700,2157731470,4595,4595,4595,4595,0
20250120,162600,2157731470,4595,4595,4595,4595,0
20250120,162500,2157731470,4595,4595,4595,4595,0
20250120,162400,2157731470,4595,4595,4595,4595,0
20250120,162300,2157731470,4595,4595,4595,4595,0
20250120,162200,2157731470,4595,4595,4595,4595,0
20250120,162100,2157731470,4595,4595,4595,4595,0
20250120,162000,2157731470,4595,4595,4595,4595,0
20250120,161900,2157731470,4595,4595,4595,4595,0
20250120,161800,2157731470,4595,4595,4595,4595,0
20250120,161700,2157731470,4595,4595,4595,4595,0
20250120,161600,2157731470,4595,4595,4595,4595,0
20250120,161500,2157731470,4595,4595,4595,4595,0
20250120,161400,2157731470,4595,4595,4595,4595,0
20250120,161300,2157731470,4595,4595,4595,4595,0
20250120,161200,2157731470,4595,4595,4595,4595,0
20250120,161100,2157731470,4595,4595,4595,4595,0
20250120,161000,2157731470,4595,4595,4595,4595,6524
20250120,160900,2157731470,4595,4595,4595,4595,0
20250120,160800,2157731470,4595,4595,4595,4595,0
20250120,160700,2157731470,4595,4595,4595,4595,0
20250120,160600,2157731470,4595,4595,4595,4595,0
20250120,160500,2157731470,4595,4595,4595,4595,0
20250120,160400,2157731470,4595,4595,4595,4595,0
20250120,160300,2157731470,4595,4595,4595,4595,0
20250120,160200,2157731470,4595,4595,4595,4595,0
20250120,160100,2157731470,4595,4595,4595,4595,0
20250120,160000,2157731470,4595,4595,4595,4595,0
20250120,155900,2157731470,4595,4595,4595,4595,0
20250120,155800,2157731470,4595,4595,4595,4595,0
20250120,155700,2157731470,4595,4595,4595,4595,0
20250120,155600,2157731470,4595,4595,4595,4595,0
20250120,155500,2157731470,4595,4595,4595,4595,0
20250120,155400,2157731470,4595,4595,4595,4595,0
20250120,155300,2157731470,4595,4595,4595,4595,0
20250120,155200,2157731470,4595,4595,4595,4595,0
20250120,155100,2157731470,4595,4595,4595,4595,0
20250120,155000,2157731470,4595,4595,4595,4595,0
20250120,154900,2157731470,4595,4595,4595,4595,0
20250120,154800,2157731470,4595,4595,4595,4595,0
20250120,154700,2157731470,4595,4595,4595,4595,0
20250120,154600,2157731470,4595,4595,4595,4595,0
20250120,154500,2157731470,4595,4595,4595,4595,0
20250120,154400,2157731470,4595,4595,4595,4595,0
20250120,154300,2157731470,4595,4595,4595,4595,0
20250120,154200,2157731470,4595,4595,4595,4595,0
20250120,154100,2157731470,4595,4595,4595,4595,0
20250120,154000,2157731470,4595,4595,4595,4595,6524
20250120,153900,2157731470,4595,4595,4595,4595,0
20250120,153800,2157731470,4595,4595,4595,4595,0
20250120,153700,2157731470,4595,4595,4595,4595,0
20250120,153600,2157731470,4595,4595,4595,4595,0
20250120,153500,2157731470,4595,4595,4595,4595,0
20250120,153400,2157731470,4595,4595,4595,4595,0
20250120,153300,2157731470,4595,4595,4595,4595,0
20250120,153200,2157731470,4595,4595,4595,4595,0
20250120,153100,2157731470,4595,4595,4595,4595,0
20250120,153000,2157731470,4595,4595,4595,4595,6524
20250120,152900,2127753690,4645,4645,4645,4645,0
20250120,152800,2127753690,4645,4645,4645,4645,0
20250120,152700,2127753690,4645,4645,4645,4645,0
20250120,152600,2127753690,4645,4645,4645,4645,0
20250120,152500,2127753690,4645,4645,4645,4645,0
20250120,152400,2127753690,4645,4645,4645,4645,0
20250120,152300,2127753690,4645,4645,4645,4645,0
20250120,152200,2127753690,4645,4645,4645,4645,0
20250120,152100,2127753690,4645,4645,4645,4645,0
20250120,152000,2127753690,4645,4645,4645,4645,0
20250120,151900,2127753690,4645,4650,4650,4625,2054
20250120,151800,2118228550,4640,4650,4650,4640,221
20250120,151700,2117203100,4650,4650,4650,4650,0
20250120,151600,2117203100,4650,4640,4650,4640,300
20250120,151500,2115808300,4650,4650,4655,4620,1621
20250120,151400,2108296110,4650,4650,4650,4650,20
20250120,151300,2108203110,4650,4645,4650,4645,1453
20250120,151200,2101448150,4645,4645,4645,4645,41
20250120,151100,2101257705,4635,4645,4645,4635,218
20250120,151000,2100246115,4645,4645,4645,4645,59
20250120,150900,2099972060,4645,4635,4645,4635,1069
20250120,150800,2095016645,4645,4645,4645,4640,230
20250120,150700,2093949295,4640,4640,4640,4640,30
20250120,150600,2093810095,4640,4635,4640,4635,50
20250120,150500,2093578145,4635,4640,4650,4620,1294
20250120,150400,2087594810,4640,4630,4650,4630,518
20250120,150300,2085196070,4655,4655,4655,4635,531
20250120,150200,2082731165,4650,4650,4660,4650,55
20250120,150100,2082475315,4655,4655,4655,4655,226
20250120,150000,2081423285,4660,4660,4660,4660,21
20250120,145900,2081325425,4660,4660,4660,4660,1024
20250120,145800,2076553585,4655,4655,4655,4655,1
20250120,145700,2076548930,4660,4660,4660,4660,3
20250120,145600,2076534950,4660,4660,4660,4660,15
20250120,145500,2076465050,4660,4660,4660,4660,0
20250120,145400,2076465050,4660,4660,4660,4660,0
20250120,145300,2076465050,4660,4660,4660,4655,22
20250120,145200,2076362535,4660,4660,4660,4660,46
20250120,145100,2076148175,4660,4660,4660,4660,24
20250120,145000,2076036335,4660,4660,4660,4660,20
20250120,144900,2075943135,4660,4660,4660,4660,910
20250120,144800,2071702535,4640,4660,4660,4640,55
20250120,144700,2071447235,4660,4660,4660,4660,0
20250120,144600,2071447235,4660,4660,4660,4660,1
20250120,144500,2071442575,4660,4660,4660,4660,0
20250120,144400,2071442575,4660,4660,4660,4660,0
20250120,144300,2071442575,4660,4660,4660,4660,10
20250120,144200,2071395975,4660,4660,4660,4660,0
20250120,144100,2071395975,4660,4660,4660,4660,20
20250120,144000,2071302775,4640,4640,4640,4640,1
20250120,143900,2071298135,4645,4665,4665,4645,130
20250120,143800,2070693930,4650,4665,4665,4650,52
20250120,143700,2070451380,4665,4650,4665,4650,15
20250120,143600,2070381420,4650,4655,4670,4650,26
20250120,143500,2070260235,4670,4670,4670,4670,0
20250120,143400,2070260235,4670,4670,4670,4660,301
20250120,143300,2068854575,4670,4670,4670,4670,30
20250120,143200,2068714475,4670,4665,4670,4665,503
20250120,143100,2066367635,4665,4655,4665,4630,1903
20250120,143000,2057506170,4655,4655,4655,4655,11
20250120,142900,2057454965,4655,4645,4655,4645,516
20250120,142800,2055057805,4645,4645,4645,4645,511
20250120,142700,2052684210,4645,4645,4645,4645,12
20250120,142600,2052628470,4645,4640,4645,4640,94
20250120,142500,2052192255,4645,4645,4645,4645,11
20250120,142400,2052141160,4645,4635,4645,4635,293
20250120,142300,2050783080,4635,4645,4645,4635,29
20250120,142200,2050648545,4645,4645,4645,4645,10
20250120,142100,2050602095,4630,4645,4645,4630,840
20250120,142000,2046711050,4645,4665,4665,4645,54
20250120,141900,2046460015,4665,4645,4665,4645,182
20250120,141800,2045614345,4645,4645,4665,4645,231
20250120,141700,2044540950,4645,4645,4645,4645,11
20250120,141600,2044489855,4645,4665,4665,4645,354
20250120,141500,2042844965,4665,4665,4665,4665,11
20250120,141400,2042793650,4665,4670,4670,4645,814
20250120,141300,2038999740,4670,4665,4670,4665,758
20250120,141200,2035461165,4660,4665,4665,4660,31
20250120,141100,2035316635,4660,4665,4665,4645,316
20250120,141000,2033848230,4665,4665,4665,4665,14
20250120,140900,2033782920,4665,4665,4665,4665,11
20250120,140800,2033731605,4665,4665,4665,4665,14
20250120,140700,2033666295,4665,4665,4665,4665,17
20250120,140600,2033586990,4665,4670,4670,4665,118
20250120,140500,2033036470,4670,4670,4670,4670,31
20250120,140400,2032891700,4640,4670,4670,4640,181
20250120,140300,2032046460,4670,4670,4670,4665,539
20250120,140200,2029529355,4670,4665,4670,4665,514
20250120,140100,2027131500,4665,4665,4665,4665,10
20250120,140000,2027084850,4665,4665,4665,4665,0
20250120,135900,2027084850,4665,4665,4665,4665,17
20250120,135800,2027005545,4665,4660,4665,4655,137
20250120,135700,2026367640,4670,4670,4670,4665,54
20250120,135600,2026115475,4670,4665,4670,4655,316
20250120,135500,2024639805,4665,4665,4675,4655,803
20250120,135400,2020888895,4660,4620,4660,4620,3900
20250120,135300,2002758040,4630,4620,4630,4620,2070
20250120,135200,1993179840,4630,4605,4630,4605,852
20250120,135100,1989248830,4605,4605,4605,4605,0
20250120,135000,1989248830,4605,4615,4615,4605,368
20250120,134900,1987554100,4620,4620,4620,4620,307
20250120,134800,1986135760,4630,4630,4630,4630,0
20250120,134700,1986135760,4630,4620,4630,4620,100
20250120,134600,1985673560,4620,4620,4620,4620,613
20250120,134500,1982841500,4620,4620,4620,4620,1
20250120,134400,1982836880,4630,4630,4630,4630,943
20250120,134300,1978470790,4630,4630,4630,4630,0
20250120,134200,1978470790,4630,4605,4630,4605,2781
20250120,134100,1965627780,4610,4610,4610,4610,0
20250120,134000,1965627780,4610,4610,4610,4610,0
20250120,133900,1965627780,4610,4610,4610,4610,1
20250120,133800,1965623170,4610,4610,4610,4610,11
20250120,133700,1965572460,4610,4610,4610,4605,76
20250120,133600,1965222455,4610,4610,4610,4610,1996
20250120,133500,1956020895,4610,4610,4610,4610,119
20250120,133400,1955472305,4610,4610,4610,4610,190
20250120,133300,1954596405,4610,4610,4610,4610,0
20250120,133200,1954596405,4610,4610,4610,4610,171
20250120,133100,1953808095,4605,4605,4605,4605,532
20250120,133000,1951358235,4630,4630,4630,4630,0
20250120,132900,1951358235,4630,4630,4630,4630,2
20250120,132800,1951348975,4630,4630,4630,4630,1
20250120,132700,1951344345,4605,4605,4605,4605,131
20250120,132600,1950741090,4605,4610,4610,4605,25
20250120,132500,1950625945,4610,4610,4610,4610,273
20250120,132400,1949367415,4620,4620,4620,4620,372
20250120,132300,1947648775,4620,4620,4620,4620,0
20250120,132200,1947648775,4620,4610,4620,4610,300
20250120,132100,1946262895,4620,4620,4620,4610,641
20250120,132000,1943303535,4620,4620,4620,4620,7
20250120,131900,1943271195,4635,4635,4635,4630,5
20250120,131800,1943248025,4635,4620,4640,4620,2119
20250120,131700,1933458115,4620,4620,4620,4620,1195
20250120,131600,1927937215,4640,4640,4640,4640,58
20250120,131500,1927668095,4640,4640,4640,4625,2197
20250120,131400,1917506910,4640,4630,4645,4625,263
20250120,131300,1916290100,4650,4640,4650,4625,1004
20250120,131200,1911640115,4650,4650,4650,4640,131
20250120,131100,1911032145,4655,4655,4655,4655,0
20250120,131000,1911032145,4655,4655,4655,4640,141
20250120,130900,1910377770,4655,4640,4655,4635,756
20250120,130800,1906873525,4640,4640,4640,4640,271
20250120,130700,1905616085,4640,4640,4650,4640,430
20250120,130600,1903618775,4655,4655,4655,4655,103
20250120,130500,1903139310,4660,4635,4660,4635,4
20250120,130400,1903120695,4645,4645,4645,4645,6
20250120,130300,1903092825,4660,4650,4660,4650,45
20250120,130200,1902883155,4640,4645,4660,4640,452
20250120,130100,1900784220,4660,4660,4660,4640,507
20250120,130000,1898431590,4640,4660,4660,4640,120
20250120,125900,1897874770,4660,4635,4660,4635,83
20250120,125800,1897490015,4655,4655,4655,4655,5
20250120,125700,1897466740,4655,4660,4660,4630,213
20250120,125600,1896479355,4665,4650,4665,4650,1538
20250120,125500,1889317810,4650,4650,4650,4650,341
20250120,125400,1887732160,4650,4645,4650,4645,743
20250120,125300,1884279780,4640,4640,4640,4640,80
20250120,125200,1883908580,4625,4625,4625,4625,0
20250120,125100,1883908580,4625,4630,4630,4625,3
20250120,125000,1883894700,4630,4630,4630,4630,445
20250120,124900,1881834350,4625,4625,4625,4625,0
20250120,124800,1881834350,4625,4625,4625,4625,0
20250120,124700,1881834350,4625,4625,4625,4625,0
20250120,124600,1881834350,4625,4625,4625,4625,45
20250120,124500,1881626225,4620,4620,4620,4620,0
20250120,124400,1881626225,4620,4620,4620,4620,1
20250120,124300,1881621605,4620,4625,4625,4620,180
20250120,124200,1880789435,4625,4630,4630,4625,965
20250120,124100,1876322535,4630,4635,4635,4630,140
20250120,124000,1875674310,4630,4630,4630,4630,0
20250120,123900,1875674310,4630,4630,4630,4630,2
20250120,123800,1875665050,4635,4640,4640,4635,1270
20250120,123700,1869777585,4640,4640,4660,4640,57
20250120,123600,1869513085,4655,4655,4655,4655,190
20250120,123500,1868628635,4640,4640,4640,4640,2
20250120,123400,1868619355,4640,4640,4640,4640,346
20250120,123300,1867013915,4660,4655,4660,4655,20
20250120,123200,1866920765,4635,4645,4645,4635,909
20250120,123100,1862702870,4660,4660,4660,4660,100
20250120,123000,1862236870,4665,4650,4665,4640,1545
20250120,122900,1855047670,4630,4630,4630,4630,74
20250120,122800,1854705050,4655,4650,4655,4630,86
20250120,122700,1854305180,4630,4635,4635,4630,500
20250120,122600,1851988225,4655,4640,4655,4635,110
20250120,122500,1851477930,4660,4660,4660,4660,0
20250120,122400,1851477930,4660,4660,4660,4640,145
20250120,122300,1850804530,4635,4660,4660,4635,80
20250120,122200,1850433275,4665,4665,4665,4665,10
20250120,122100,1850386625,4640,4650,4665,4640,555
20250120,122000,1847808355,4665,4665,4665,4650,330
20250120,121900,1846272655,4655,4655,4655,4655,201
20250120,121800,1845337000,4655,4655,4655,4655,1
20250120,121700,1845332345,4665,4665,4665,4665,3
20250120,121600,1845318350,4665,4670,4670,4665,53
20250120,121500,1845071055,4670,4645,4670,4645,628
20250120,121400,1842153645,4670,4665,4670,4665,200
20250120,121300,1841219675,4670,4670,4670,4670,100
20250120,121200,1840752675,4670,4670,4670,4670,0
20250120,121100,1840752675,4670,4670,4670,4640,904
20250120,121000,1836551335,4645,4655,4655,4645,1152
20250120,120900,1831192270,4670,4670,4670,4670,200
20250120,120800,1830258270,4670,4675,4675,4655,1158
20250120,120700,1824852175,4675,4650,4675,4650,1163
20250120,120600,1819419575,4650,4660,4675,4650,719
20250120,120500,1816070130,4675,4660,4680,4660,344
20250120,120400,1814462470,4660,4675,4695,4660,1569
20250120,120300,1807129810,4675,4670,4675,4670,1105
20250120,120200,1801967160,4675,4640,4675,4640,1117
20250120,120100,1796766535,4640,4625,4640,4615,2177
20250120,120000,1786690435,4610,4625,4630,4610,107
20250120,115900,1786195800,4620,4620,4620,4620,216
20250120,115800,1785197880,4630,4605,4630,4595,2876
20250120,115700,1771934370,4595,4625,4625,4595,3630
20250120,115600,1755198155,4625,4640,4640,4625,170
20250120,115500,1754411890,4640,4620,4640,4620,1314
20250120,115400,1748340130,4620,4640,4640,4620,642
20250120,115300,1745370950,4650,4645,4650,4620,7110
20250120,115200,1712446510,4665,4665,4665,4650,40
20250120,115100,1712260135,4650,4665,4665,4650,65
20250120,115000,1711957435,4665,4650,4665,4635,1405
20250120,114900,1705432200,4670,4660,4670,4660,176
20250120,114800,1704610770,4645,4660,4660,4645,3773
20250120,114700,1687078980,4675,4650,4675,4650,1014
20250120,114600,1682342590,4660,4650,4660,4645,1620
20250120,114500,1674804405,4655,4650,4665,4645,1773
20250120,114400,1666547590,4645,4665,4665,4645,1307
20250120,114300,1660476355,4650,4645,4675,4640,668
20250120,114200,1657366480,4640,4690,4695,4620,14221
20250120,114100,1591255210,4690,4685,4700,4665,5505
20250120,114000,1565505655,4680,4730,4730,4670,16805
20250120,113900,1486551670,4730,4760,4820,4730,20464
20250120,113800,1389072775,4760,4770,4870,4745,46919
20250120,113700,1163569700,4775,4865,4905,4695,77681
20250120,113600,791874325,4850,4550,4925,4550,78404
20250120,113500,416370340,4540,4540,4540,4540,0
20250120,113400,416370340,4540,4540,4540,4540,0
20250120,113300,416370340,4540,4540,4540,4540,0
20250120,113200,416370340,4540,4540,4540,4540,0
20250120,113100,416370340,4540,4540,4540,4540,0
20250120,113000,416370340,4540,4540,4540,4540,0
20250120,112900,416370340,4540,4550,4550,4540,382
20250120,112800,414635470,4545,4550,4550,4545,277
20250120,112700,413376475,4550,4550,4550,4550,20
20250120,112600,413285475,4550,4550,4550,4550,3
20250120,112500,413271825,4550,4550,4550,4550,7
20250120,112400,413239975,4555,4555,4555,4555,4
20250120,112300,413221755,4560,4560,4560,4560,2
20250120,112200,413212635,4560,4560,4560,4560,0
20250120,112100,413212635,4560,4560,4560,4560,500
20250120,112000,410932635,4560,4560,4560,4560,0
20250120,111900,410932635,4560,4560,4560,4560,68
20250120,111800,410622555,4565,4565,4565,4565,0
20250120,111700,410622555,4565,4565,4565,4565,0
20250120,111600,410622555,4565,4565,4565,4565,1
20250120,111500,410617990,4565,4565,4565,4565,0
20250120,111400,410617990,4565,4565,4565,4565,977
20250120,111300,406157985,4565,4550,4565,4550,171
20250120,111200,405379785,4570,4550,4570,4550,1048
20250120,111100,400598445,4550,4550,4550,4550,2
20250120,111000,400589345,4550,4550,4550,4550,0
20250120,110900,400589345,4550,4550,4550,4550,0
20250120,110800,400589345,4550,4550,4550,4550,10
20250120,110700,400543845,4545,4525,4545,4525,4349
20250120,110600,380798625,4525,4525,4525,4525,125
20250120,110500,380233000,4525,4525,4525,4525,20
20250120,110400,380142500,4525,4525,4525,4525,0
20250120,110300,380142500,4525,4520,4525,4520,33
20250120,110200,379993285,4510,4510,4510,4510,103
20250120,110100,379528755,4525,4525,4525,4525,8
20250120,110000,379492555,4520,4515,4520,4515,1013
20250120,105900,374914795,4520,4520,4520,4520,36
20250120,105800,374752075,4520,4520,4520,4520,20
20250120,105700,374661675,4500,4500,4500,4500,303
20250120,105600,373298175,4520,4510,4520,4510,10
20250120,105500,373252995,4500,4500,4500,4500,2
20250120,105400,373243995,4490,4490,4490,4490,0
20250120,105300,373243995,4490,4495,4495,4490,150
20250120,105200,372570485,4495,4495,4495,4495,381
20250120,105100,370857890,4500,4500,4500,4500,12
20250120,105000,370803890,4500,4500,4500,4500,38
20250120,104900,370632890,4520,4520,4520,4520,0
20250120,104800,370632890,4520,4520,4520,4520,0
20250120,104700,370632890,4520,4520,4520,4520,0
20250120,104600,370632890,4520,4520,4520,4520,0
20250120,104500,370632890,4520,4520,4520,4520,1
20250120,104400,370628370,4510,4510,4510,4510,108
20250120,104300,370141290,4500,4500,4500,4500,30
20250120,104200,370006290,4500,4500,4500,4500,500
20250120,104100,367756290,4500,4500,4500,4500,20
20250120,104000,367666290,4500,4500,4500,4500,664
20250120,103900,364678290,4500,4520,4520,4500,1809
20250120,103800,356527475,4520,4525,4525,4520,194
20250120,103700,355649690,4525,4525,4525,4525,106
20250120,103600,355170040,4520,4515,4520,4515,106
20250120,103500,354691010,4515,4515,4515,4515,1
20250120,103400,354686495,4520,4520,4520,4520,71
20250120,103300,354365575,4520,4520,4520,4515,172
20250120,103200,353588635,4520,4520,4520,4520,10
20250120,103100,353543435,4520,4520,4520,4520,0
20250120,103000,353543435,4520,4520,4520,4520,0
20250120,102900,353543435,4520,4520,4520,4520,500
20250120,102800,351283435,4520,4520,4520,4520,0
20250120,102700,351283435,4520,4520,4520,4520,0
20250120,102600,351283435,4520,4520,4520,4520,12
20250120,102500,351229195,4505,4505,4505,4505,10
20250120,102400,351184145,4520,4510,4520,4495,24
20250120,102300,351076030,4520,4520,4520,4520,50
20250120,102200,350850030,4520,4500,4520,4490,6250
20250120,102100,322713620,4505,4510,4510,4505,1892
20250120,102000,314187790,4520,4515,4525,4510,502
20250120,101900,311921840,4515,4515,4515,4515,222
20250120,101800,310919510,4515,4520,4520,4515,282
20250120,101700,309645475,4525,4525,4525,4525,10
20250120,101600,309600225,4520,4520,4520,4520,1
20250120,101500,309595705,4520,4520,4520,4520,101
20250120,101400,309139185,4520,4525,4525,4520,972
20250120,101300,304743170,4525,4525,4525,4525,130
20250120,101200,304154920,4520,4525,4525,4520,1553
20250120,101100,297129800,4525,4525,4530,4525,118
20250120,101000,296595800,4525,4525,4530,4525,575
20250120,100900,293993920,4535,4540,4540,4525,414
20250120,100800,292119490,4525,4535,4535,4525,293
20250120,100700,290793165,4540,4530,4540,4525,499
20250120,100600,288534425,4535,4535,4535,4530,364
20250120,100500,286884920,4550,4550,4550,4550,105
20250120,100400,286407170,4550,4545,4550,4545,102
20250120,100300,285943530,4550,4550,4550,4550,67
20250120,100200,285638680,4565,4565,4565,4565,25
20250120,100100,285524555,4560,4545,4560,4530,1937
20250120,100000,276705060,4545,4535,4545,4535,30
20250120,095900,276568910,4535,4550,4550,4535,101
20250120,095800,276110860,4550,4550,4550,4525,122
20250120,095700,275555785,4550,4520,4550,4520,2193
20250120,095600,265614170,4525,4520,4525,4520,429
20250120,095500,263675040,4520,4530,4530,4520,1563
20250120,095400,256600155,4530,4550,4550,4530,17
20250120,095300,256523125,4550,4550,4550,4540,3015
20250120,095200,242828545,4550,4550,4550,4550,1064
20250120,095100,237987345,4555,4555,4560,4555,84
20250120,095000,237604715,4555,4560,4560,4555,122
20250120,094900,237048495,4560,4560,4560,4560,2
20250120,094800,237039375,4560,4560,4560,4560,0
20250120,094700,237039375,4560,4555,4560,4555,1622
20250120,094600,229646160,4550,4550,4550,4550,0
20250120,094500,229646160,4550,4550,4550,4550,250
20250120,094400,228508660,4550,4550,4550,4550,220
20250120,094300,227507660,4545,4550,4550,4545,282
20250120,094200,226224680,4560,4550,4560,4550,442
20250120,094100,224210580,4550,4555,4560,4550,1005
20250120,094000,219636785,4555,4555,4555,4555,5
20250120,093900,219614010,4565,4555,4565,4555,215
20250120,093800,218633185,4555,4565,4565,4555,884
20250120,093700,214600785,4570,4570,4570,4570,4
20250120,093600,214582505,4575,4575,4575,4575,0
20250120,093500,214582505,4575,4575,4575,4575,0
20250120,093400,214582505,4575,4575,4575,4575,0
20250120,093300,214582505,4575,4555,4575,4545,1445
20250120,093200,208007670,4570,4555,4570,4550,410
20250120,093100,206138605,4575,4555,4575,4555,992
20250120,093000,201611595,4555,4550,4555,4550,800
20250120,092900,197970095,4550,4550,4565,4550,1035
20250120,092800,193260320,4565,4550,4565,4545,1181
20250120,092700,187885995,4560,4560,4560,4545,653
20250120,092600,184915875,4550,4550,4550,4550,2
20250120,092500,184906775,4550,4560,4575,4550,1171
20250120,092400,179568785,4560,4575,4575,4560,602
20250120,092300,176816145,4575,4555,4575,4555,515
20250120,092200,174470160,4550,4595,4600,4550,378
20250120,092100,172739560,4595,4570,4595,4565,1226
20250120,092000,167138230,4570,4565,4570,4540,1150
20250120,091900,161890730,4565,4560,4565,4560,759
20250120,091800,158427150,4560,4555,4560,4525,374
20250120,091700,156723825,4550,4515,4555,4515,2220
20250120,091600,146642305,4515,4515,4520,4515,642
20250120,091500,143740875,4515,4525,4525,4515,3208
20250120,091400,129235770,4525,4530,4530,4525,499
20250120,091300,126977295,4550,4550,4560,4530,285
20250120,091200,125681115,4570,4570,4570,4570,0
20250120,091100,125681115,4570,4530,4570,4530,1054
20250120,091000,120902210,4530,4530,4530,4520,1022
20250120,090900,116276640,4530,4540,4540,4520,2291
20250120,090800,105899930,4540,4555,4555,4530,3088
20250120,090700,91877390,4555,4575,4575,4555,1440
20250120,090600,85297730,4575,4590,4595,4575,1530
20250120,090500,78275940,4580,4560,4595,4560,1285
20250120,090400,72411355,4535,4530,4540,4530,740
20250120,090300,69055955,4530,4565,4565,4530,3305
20250120,090200,54029395,4565,4575,4575,4565,1388
20250120,090100,47689545,4575,4580,4590,4550,5934
20250120,090000,20573795,4620,4620,4620,4580,4256