KissMeData/356890/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,212400,401355645,3070,3070,3070,3070,899
20250120,212300,401355645,3070,3070,3070,3070,0
20250120,212200,401355645,3070,3070,3070,3070,0
20250120,212100,401355645,3070,3070,3070,3070,0
20250120,212000,401355645,3070,3070,3070,3070,0
20250120,211900,401355645,3070,3070,3070,3070,0
20250120,211800,401355645,3070,3070,3070,3070,0
20250120,211700,401355645,3070,3070,3070,3070,0
20250120,211600,401355645,3070,3070,3070,3070,0
20250120,211500,401355645,3070,3070,3070,3070,0
20250120,211400,401355645,3070,3070,3070,3070,0
20250120,211300,401355645,3070,3070,3070,3070,0
20250120,211200,401355645,3070,3070,3070,3070,0
20250120,211100,401355645,3070,3070,3070,3070,0
20250120,211000,401355645,3070,3070,3070,3070,0
20250120,210900,401355645,3070,3070,3070,3070,0
20250120,210800,401355645,3070,3070,3070,3070,0
20250120,210700,401355645,3070,3070,3070,3070,0
20250120,210600,401355645,3070,3070,3070,3070,0
20250120,210500,401355645,3070,3070,3070,3070,0
20250120,210400,401355645,3070,3070,3070,3070,0
20250120,210300,401355645,3070,3070,3070,3070,0
20250120,210200,401355645,3070,3070,3070,3070,0
20250120,210100,401355645,3070,3070,3070,3070,0
20250120,210000,401355645,3070,3070,3070,3070,0
20250120,205900,401355645,3070,3070,3070,3070,0
20250120,205800,401355645,3070,3070,3070,3070,0
20250120,205700,401355645,3070,3070,3070,3070,0
20250120,205600,401355645,3070,3070,3070,3070,0
20250120,205500,401355645,3070,3070,3070,3070,0
20250120,205400,401355645,3070,3070,3070,3070,899
20250120,205300,401355645,3070,3070,3070,3070,0
20250120,205200,401355645,3070,3070,3070,3070,0
20250120,205100,401355645,3070,3070,3070,3070,0
20250120,205000,401355645,3070,3070,3070,3070,0
20250120,204900,401355645,3070,3070,3070,3070,0
20250120,204800,401355645,3070,3070,3070,3070,0
20250120,204700,401355645,3070,3070,3070,3070,0
20250120,204600,401355645,3070,3070,3070,3070,0
20250120,204500,401355645,3070,3070,3070,3070,0
20250120,204400,401355645,3070,3070,3070,3070,0
20250120,204300,401355645,3070,3070,3070,3070,0
20250120,204200,401355645,3070,3070,3070,3070,0
20250120,204100,401355645,3070,3070,3070,3070,0
20250120,204000,401355645,3070,3070,3070,3070,0
20250120,203900,401355645,3070,3070,3070,3070,0
20250120,203800,401355645,3070,3070,3070,3070,0
20250120,203700,401355645,3070,3070,3070,3070,0
20250120,203600,401355645,3070,3070,3070,3070,0
20250120,203500,401355645,3070,3070,3070,3070,0
20250120,203400,401355645,3070,3070,3070,3070,0
20250120,203300,401355645,3070,3070,3070,3070,0
20250120,203200,401355645,3070,3070,3070,3070,0
20250120,203100,401355645,3070,3070,3070,3070,0
20250120,203000,401355645,3070,3070,3070,3070,0
20250120,202900,401355645,3070,3070,3070,3070,0
20250120,202800,401355645,3070,3070,3070,3070,0
20250120,202700,401355645,3070,3070,3070,3070,0
20250120,202600,401355645,3070,3070,3070,3070,0
20250120,202500,401355645,3070,3070,3070,3070,0
20250120,202400,401355645,3070,3070,3070,3070,899
20250120,202300,401355645,3070,3070,3070,3070,0
20250120,202200,401355645,3070,3070,3070,3070,0
20250120,202100,401355645,3070,3070,3070,3070,0
20250120,202000,401355645,3070,3070,3070,3070,0
20250120,201900,401355645,3070,3070,3070,3070,0
20250120,201800,401355645,3070,3070,3070,3070,0
20250120,201700,401355645,3070,3070,3070,3070,0
20250120,201600,401355645,3070,3070,3070,3070,0
20250120,201500,401355645,3070,3070,3070,3070,0
20250120,201400,401355645,3070,3070,3070,3070,0
20250120,201300,401355645,3070,3070,3070,3070,0
20250120,201200,401355645,3070,3070,3070,3070,0
20250120,201100,401355645,3070,3070,3070,3070,0
20250120,201000,401355645,3070,3070,3070,3070,0
20250120,200900,401355645,3070,3070,3070,3070,0
20250120,200800,401355645,3070,3070,3070,3070,0
20250120,200700,401355645,3070,3070,3070,3070,0
20250120,200600,401355645,3070,3070,3070,3070,0
20250120,200500,401355645,3070,3070,3070,3070,0
20250120,200400,401355645,3070,3070,3070,3070,0
20250120,200300,401355645,3070,3070,3070,3070,0
20250120,200200,401355645,3070,3070,3070,3070,0
20250120,200100,401355645,3070,3070,3070,3070,0
20250120,200000,401355645,3070,3070,3070,3070,0
20250120,195900,401355645,3070,3070,3070,3070,0
20250120,195800,401355645,3070,3070,3070,3070,0
20250120,195700,401355645,3070,3070,3070,3070,0
20250120,195600,401355645,3070,3070,3070,3070,0
20250120,195500,401355645,3070,3070,3070,3070,0
20250120,195400,401355645,3070,3070,3070,3070,899
20250120,195300,401355645,3070,3070,3070,3070,0
20250120,195200,401355645,3070,3070,3070,3070,0
20250120,195100,401355645,3070,3070,3070,3070,0
20250120,195000,401355645,3070,3070,3070,3070,0
20250120,194900,401355645,3070,3070,3070,3070,0
20250120,194800,401355645,3070,3070,3070,3070,0
20250120,194700,401355645,3070,3070,3070,3070,0
20250120,194600,401355645,3070,3070,3070,3070,0
20250120,194500,401355645,3070,3070,3070,3070,0
20250120,194400,401355645,3070,3070,3070,3070,0
20250120,194300,401355645,3070,3070,3070,3070,0
20250120,194200,401355645,3070,3070,3070,3070,0
20250120,194100,401355645,3070,3070,3070,3070,0
20250120,194000,401355645,3070,3070,3070,3070,0
20250120,193900,401355645,3070,3070,3070,3070,0
20250120,193800,401355645,3070,3070,3070,3070,0
20250120,193700,401355645,3070,3070,3070,3070,0
20250120,193600,401355645,3070,3070,3070,3070,0
20250120,193500,401355645,3070,3070,3070,3070,0
20250120,193400,401355645,3070,3070,3070,3070,0
20250120,193300,401355645,3070,3070,3070,3070,0
20250120,193200,401355645,3070,3070,3070,3070,0
20250120,193100,401355645,3070,3070,3070,3070,0
20250120,193000,401355645,3070,3070,3070,3070,0
20250120,192900,401355645,3070,3070,3070,3070,0
20250120,192800,401355645,3070,3070,3070,3070,0
20250120,192700,401355645,3070,3070,3070,3070,0
20250120,192600,401355645,3070,3070,3070,3070,0
20250120,192500,401355645,3070,3070,3070,3070,0
20250120,192400,401355645,3070,3070,3070,3070,899
20250120,192300,401355645,3070,3070,3070,3070,0
20250120,192200,401355645,3070,3070,3070,3070,0
20250120,192100,401355645,3070,3070,3070,3070,0
20250120,192000,401355645,3070,3070,3070,3070,0
20250120,191900,401355645,3070,3070,3070,3070,0
20250120,191800,401355645,3070,3070,3070,3070,0
20250120,191700,401355645,3070,3070,3070,3070,0
20250120,191600,401355645,3070,3070,3070,3070,0
20250120,191500,401355645,3070,3070,3070,3070,0
20250120,191400,401355645,3070,3070,3070,3070,0
20250120,191300,401355645,3070,3070,3070,3070,0
20250120,191200,401355645,3070,3070,3070,3070,0
20250120,191100,401355645,3070,3070,3070,3070,0
20250120,191000,401355645,3070,3070,3070,3070,0
20250120,190900,401355645,3070,3070,3070,3070,0
20250120,190800,401355645,3070,3070,3070,3070,0
20250120,190700,401355645,3070,3070,3070,3070,0
20250120,190600,401355645,3070,3070,3070,3070,0
20250120,190500,401355645,3070,3070,3070,3070,0
20250120,190400,401355645,3070,3070,3070,3070,0
20250120,190300,401355645,3070,3070,3070,3070,0
20250120,190200,401355645,3070,3070,3070,3070,0
20250120,190100,401355645,3070,3070,3070,3070,0
20250120,190000,401355645,3070,3070,3070,3070,0
20250120,185900,401355645,3070,3070,3070,3070,0
20250120,185800,401355645,3070,3070,3070,3070,0
20250120,185700,401355645,3070,3070,3070,3070,0
20250120,185600,401355645,3070,3070,3070,3070,0
20250120,185500,401355645,3070,3070,3070,3070,0
20250120,185400,401355645,3070,3070,3070,3070,899
20250120,185300,401355645,3070,3070,3070,3070,0
20250120,185200,401355645,3070,3070,3070,3070,0
20250120,185100,401355645,3070,3070,3070,3070,0
20250120,185000,401355645,3070,3070,3070,3070,0
20250120,184900,401355645,3070,3070,3070,3070,0
20250120,184800,401355645,3070,3070,3070,3070,0
20250120,184700,401355645,3070,3070,3070,3070,0
20250120,184600,401355645,3070,3070,3070,3070,0
20250120,184500,401355645,3070,3070,3070,3070,0
20250120,184400,401355645,3070,3070,3070,3070,0
20250120,184300,401355645,3070,3070,3070,3070,0
20250120,184200,401355645,3070,3070,3070,3070,0
20250120,184100,401355645,3070,3070,3070,3070,0
20250120,184000,401355645,3070,3070,3070,3070,0
20250120,183900,401355645,3070,3070,3070,3070,0
20250120,183800,401355645,3070,3070,3070,3070,0
20250120,183700,401355645,3070,3070,3070,3070,0
20250120,183600,401355645,3070,3070,3070,3070,0
20250120,183500,401355645,3070,3070,3070,3070,0
20250120,183400,401355645,3070,3070,3070,3070,0
20250120,183300,401355645,3070,3070,3070,3070,0
20250120,183200,401355645,3070,3070,3070,3070,0
20250120,183100,401355645,3070,3070,3070,3070,0
20250120,183000,401355645,3070,3070,3070,3070,0
20250120,182900,401355645,3070,3070,3070,3070,0
20250120,182800,401355645,3070,3070,3070,3070,0
20250120,182700,401355645,3070,3070,3070,3070,0
20250120,182600,401355645,3070,3070,3070,3070,0
20250120,182500,401355645,3070,3070,3070,3070,0
20250120,182400,401355645,3070,3070,3070,3070,899
20250120,182300,401355645,3070,3070,3070,3070,0
20250120,182200,401355645,3070,3070,3070,3070,0
20250120,182100,401355645,3070,3070,3070,3070,0
20250120,182000,401355645,3070,3070,3070,3070,0
20250120,181900,401355645,3070,3070,3070,3070,0
20250120,181800,401355645,3070,3070,3070,3070,0
20250120,181700,401355645,3070,3070,3070,3070,0
20250120,181600,401355645,3070,3070,3070,3070,0
20250120,181500,401355645,3070,3070,3070,3070,0
20250120,181400,401355645,3070,3070,3070,3070,0
20250120,181300,401355645,3070,3070,3070,3070,0
20250120,181200,401355645,3070,3070,3070,3070,0
20250120,181100,401355645,3070,3070,3070,3070,0
20250120,181000,401355645,3070,3070,3070,3070,0
20250120,180900,401355645,3070,3070,3070,3070,0
20250120,180800,401355645,3070,3070,3070,3070,0
20250120,180700,401355645,3070,3070,3070,3070,0
20250120,180600,401355645,3070,3070,3070,3070,0
20250120,180500,401355645,3070,3070,3070,3070,0
20250120,180400,401355645,3070,3070,3070,3070,0
20250120,180300,401355645,3070,3070,3070,3070,0
20250120,180200,401355645,3070,3070,3070,3070,0
20250120,180100,401355645,3070,3070,3070,3070,0
20250120,180000,401355645,3070,3070,3070,3070,0
20250120,175900,401355645,3070,3070,3070,3070,0
20250120,175800,401355645,3070,3070,3070,3070,0
20250120,175700,401355645,3070,3070,3070,3070,0
20250120,175600,401355645,3070,3070,3070,3070,0
20250120,175500,401355645,3070,3070,3070,3070,0
20250120,175400,401355645,3070,3070,3070,3070,899
20250120,175300,401355645,3070,3070,3070,3070,0
20250120,175200,401355645,3070,3070,3070,3070,0
20250120,175100,401355645,3070,3070,3070,3070,0
20250120,175000,401355645,3070,3070,3070,3070,0
20250120,174900,401355645,3070,3070,3070,3070,0
20250120,174800,401355645,3070,3070,3070,3070,0
20250120,174700,401355645,3070,3070,3070,3070,0
20250120,174600,401355645,3070,3070,3070,3070,0
20250120,174500,401355645,3070,3070,3070,3070,0
20250120,174400,401355645,3070,3070,3070,3070,0
20250120,174300,401355645,3070,3070,3070,3070,0
20250120,174200,401355645,3070,3070,3070,3070,0
20250120,174100,401355645,3070,3070,3070,3070,0
20250120,174000,401355645,3070,3070,3070,3070,0
20250120,173900,401355645,3070,3070,3070,3070,0
20250120,173800,401355645,3070,3070,3070,3070,0
20250120,173700,401355645,3070,3070,3070,3070,0
20250120,173600,401355645,3070,3070,3070,3070,0
20250120,173500,401355645,3070,3070,3070,3070,0
20250120,173400,401355645,3070,3070,3070,3070,0
20250120,173300,401355645,3070,3070,3070,3070,0
20250120,173200,401355645,3070,3070,3070,3070,0
20250120,173100,401355645,3070,3070,3070,3070,0
20250120,173000,401355645,3070,3070,3070,3070,0
20250120,172900,401355645,3070,3070,3070,3070,0
20250120,172800,401355645,3070,3070,3070,3070,0
20250120,172700,401355645,3070,3070,3070,3070,0
20250120,172600,401355645,3070,3070,3070,3070,0
20250120,172500,401355645,3070,3070,3070,3070,0
20250120,172400,401355645,3070,3070,3070,3070,899
20250120,172300,401355645,3070,3070,3070,3070,0
20250120,172200,401355645,3070,3070,3070,3070,0
20250120,172100,401355645,3070,3070,3070,3070,0
20250120,172000,401355645,3070,3070,3070,3070,0
20250120,171900,401355645,3070,3070,3070,3070,0
20250120,171800,401355645,3070,3070,3070,3070,0
20250120,171700,401355645,3070,3070,3070,3070,0
20250120,171600,401355645,3070,3070,3070,3070,0
20250120,171500,401355645,3070,3070,3070,3070,0
20250120,171400,401355645,3070,3070,3070,3070,0
20250120,171300,401355645,3070,3070,3070,3070,0
20250120,171200,401355645,3070,3070,3070,3070,0
20250120,171100,401355645,3070,3070,3070,3070,0
20250120,171000,401355645,3070,3070,3070,3070,0
20250120,170900,401355645,3070,3070,3070,3070,0
20250120,170800,401355645,3070,3070,3070,3070,0
20250120,170700,401355645,3070,3070,3070,3070,0
20250120,170600,401355645,3070,3070,3070,3070,0
20250120,170500,401355645,3070,3070,3070,3070,0
20250120,170400,401355645,3070,3070,3070,3070,0
20250120,170300,401355645,3070,3070,3070,3070,0
20250120,170200,401355645,3070,3070,3070,3070,0
20250120,170100,401355645,3070,3070,3070,3070,0
20250120,170000,401355645,3070,3070,3070,3070,0
20250120,165900,401355645,3070,3070,3070,3070,0
20250120,165800,401355645,3070,3070,3070,3070,0
20250120,165700,401355645,3070,3070,3070,3070,0
20250120,165600,401355645,3070,3070,3070,3070,0
20250120,165500,401355645,3070,3070,3070,3070,0
20250120,165400,401355645,3070,3070,3070,3070,899
20250120,165300,401355645,3070,3070,3070,3070,0
20250120,165200,401355645,3070,3070,3070,3070,0
20250120,165100,401355645,3070,3070,3070,3070,0
20250120,165000,401355645,3070,3070,3070,3070,0
20250120,164900,401355645,3070,3070,3070,3070,0
20250120,164800,401355645,3070,3070,3070,3070,0
20250120,164700,401355645,3070,3070,3070,3070,0
20250120,164600,401355645,3070,3070,3070,3070,0
20250120,164500,401355645,3070,3070,3070,3070,0
20250120,164400,401355645,3070,3070,3070,3070,0
20250120,164300,401355645,3070,3070,3070,3070,0
20250120,164200,401355645,3070,3070,3070,3070,0
20250120,164100,401355645,3070,3070,3070,3070,0
20250120,164000,401355645,3070,3070,3070,3070,0
20250120,163900,401355645,3070,3070,3070,3070,0
20250120,163800,401355645,3070,3070,3070,3070,0
20250120,163700,401355645,3070,3070,3070,3070,0
20250120,163600,401355645,3070,3070,3070,3070,0
20250120,163500,401355645,3070,3070,3070,3070,0
20250120,163400,401355645,3070,3070,3070,3070,0
20250120,163300,401355645,3070,3070,3070,3070,0
20250120,163200,401355645,3070,3070,3070,3070,0
20250120,163100,401355645,3070,3070,3070,3070,0
20250120,163000,401355645,3070,3070,3070,3070,0
20250120,162900,401355645,3070,3070,3070,3070,0
20250120,162800,401355645,3070,3070,3070,3070,0
20250120,162700,401355645,3070,3070,3070,3070,0
20250120,162600,401355645,3070,3070,3070,3070,0
20250120,162500,401355645,3070,3070,3070,3070,0
20250120,162400,401355645,3070,3070,3070,3070,899
20250120,162300,401355645,3070,3070,3070,3070,0
20250120,162200,401355645,3070,3070,3070,3070,0
20250120,162100,401355645,3070,3070,3070,3070,0
20250120,162000,401355645,3070,3070,3070,3070,0
20250120,161900,401355645,3070,3070,3070,3070,0
20250120,161800,401355645,3070,3070,3070,3070,0
20250120,161700,401355645,3070,3070,3070,3070,0
20250120,161600,401355645,3070,3070,3070,3070,0
20250120,161500,401355645,3070,3070,3070,3070,0
20250120,161400,401355645,3070,3070,3070,3070,0
20250120,161300,401355645,3070,3070,3070,3070,0
20250120,161200,401355645,3070,3070,3070,3070,0
20250120,161100,401355645,3070,3070,3070,3070,0
20250120,161000,401355645,3070,3070,3070,3070,0
20250120,160900,401355645,3070,3070,3070,3070,0
20250120,160800,401355645,3070,3070,3070,3070,0
20250120,160700,401355645,3070,3070,3070,3070,0
20250120,160600,401355645,3070,3070,3070,3070,0
20250120,160500,401355645,3070,3070,3070,3070,0
20250120,160400,401355645,3070,3070,3070,3070,0
20250120,160300,401355645,3070,3070,3070,3070,0
20250120,160200,401355645,3070,3070,3070,3070,0
20250120,160100,401355645,3070,3070,3070,3070,0
20250120,160000,401355645,3070,3070,3070,3070,0
20250120,155900,401355645,3070,3070,3070,3070,0
20250120,155800,401355645,3070,3070,3070,3070,0
20250120,155700,401355645,3070,3070,3070,3070,0
20250120,155600,401355645,3070,3070,3070,3070,0
20250120,155500,401355645,3070,3070,3070,3070,0
20250120,155400,401355645,3070,3070,3070,3070,899
20250120,155300,401355645,3070,3070,3070,3070,0
20250120,155200,401355645,3070,3070,3070,3070,0
20250120,155100,401355645,3070,3070,3070,3070,0
20250120,155000,401355645,3070,3070,3070,3070,0
20250120,154900,401355645,3070,3070,3070,3070,0
20250120,154800,401355645,3070,3070,3070,3070,0
20250120,154700,401355645,3070,3070,3070,3070,0
20250120,154600,401355645,3070,3070,3070,3070,0
20250120,154500,401355645,3070,3070,3070,3070,0
20250120,154400,401355645,3070,3070,3070,3070,0
20250120,154300,401355645,3070,3070,3070,3070,0
20250120,154200,401355645,3070,3070,3070,3070,0
20250120,154100,401355645,3070,3070,3070,3070,0
20250120,154000,401355645,3070,3070,3070,3070,0
20250120,153900,401355645,3070,3070,3070,3070,0
20250120,153800,401355645,3070,3070,3070,3070,0
20250120,153700,401355645,3070,3070,3070,3070,0
20250120,153600,401355645,3070,3070,3070,3070,0
20250120,153500,401355645,3070,3070,3070,3070,0
20250120,153400,401355645,3070,3070,3070,3070,0
20250120,153300,401355645,3070,3070,3070,3070,0
20250120,153200,401355645,3070,3070,3070,3070,0
20250120,153100,401355645,3070,3070,3070,3070,0
20250120,153000,401355645,3070,3070,3070,3070,899
20250120,152900,398595715,3060,3060,3060,3060,0
20250120,152800,398595715,3060,3060,3060,3060,0
20250120,152700,398595715,3060,3060,3060,3060,0
20250120,152600,398595715,3060,3060,3060,3060,0
20250120,152500,398595715,3060,3060,3060,3060,0
20250120,152400,398595715,3060,3060,3060,3060,0
20250120,152300,398595715,3060,3060,3060,3060,0
20250120,152200,398595715,3060,3060,3060,3060,0
20250120,152100,398595715,3060,3060,3060,3060,0
20250120,152000,398595715,3060,3060,3060,3060,0
20250120,151900,398595715,3060,3070,3070,3060,736
20250120,151800,396340480,3070,3065,3070,3060,2803
20250120,151700,387750260,3060,3065,3065,3060,1115
20250120,151600,384337835,3065,3065,3065,3065,221
20250120,151500,383660470,3065,3070,3070,3065,701
20250120,151400,381511900,3065,3075,3075,3065,356
20250120,151300,380419135,3070,3070,3070,3070,345
20250120,151200,379359985,3075,3075,3075,3075,0
20250120,151100,379359985,3075,3075,3075,3075,1
20250120,151000,379356910,3070,3075,3075,3070,43
20250120,150900,379224835,3070,3070,3070,3070,140
20250120,150800,378795035,3070,3070,3070,3065,174
20250120,150700,378261100,3080,3080,3080,3080,1
20250120,150600,378258020,3065,3065,3080,3065,652
20250120,150500,376256640,3065,3065,3065,3065,8
20250120,150400,376232120,3065,3060,3065,3060,159
20250120,150300,375745530,3060,3065,3065,3060,819
20250120,150200,373239295,3065,3080,3080,3065,476
20250120,150100,371780310,3080,3080,3080,3080,32
20250120,150000,371681750,3085,3085,3085,3085,0
20250120,145900,371681750,3085,3075,3085,3070,4872
20250120,145800,356718260,3090,3090,3090,3090,0
20250120,145700,356718260,3090,3090,3090,3090,0
20250120,145600,356718260,3090,3080,3090,3075,572
20250120,145500,354959330,3080,3080,3080,3080,58
20250120,145400,354780690,3085,3080,3085,3080,507
20250120,145300,353219100,3080,3085,3085,3080,20
20250120,145200,353157450,3085,3085,3085,3085,1
20250120,145100,353154365,3085,3085,3085,3085,596
20250120,145000,351315705,3080,3080,3080,3080,200
20250120,144900,350699705,3085,3085,3085,3085,12
20250120,144800,350662685,3085,3085,3085,3085,0
20250120,144700,350662685,3085,3085,3085,3085,25
20250120,144600,350585560,3085,3085,3085,3085,1
20250120,144500,350582475,3090,3090,3090,3090,210
20250120,144400,349933575,3095,3095,3095,3095,11
20250120,144300,349899530,3090,3090,3090,3090,51
20250120,144200,349741940,3080,3085,3085,3080,199
20250120,144100,349128930,3085,3085,3085,3085,12
20250120,144000,349091910,3085,3080,3085,3080,57
20250120,143900,348916125,3085,3085,3085,3085,1
20250120,143800,348913040,3080,3080,3080,3080,356
20250120,143700,347816560,3080,3080,3080,3080,11
20250120,143600,347782680,3080,3080,3080,3080,82
20250120,143500,347530120,3080,3080,3080,3080,33
20250120,143400,347428480,3075,3075,3075,3075,80
20250120,143300,347182480,3075,3075,3075,3075,551
20250120,143200,345488155,3075,3075,3075,3075,0
20250120,143100,345488155,3075,3075,3075,3075,0
20250120,143000,345488155,3075,3075,3075,3075,533
20250120,142900,343849180,3075,3070,3075,3070,463
20250120,142800,342425535,3075,3085,3085,3070,5054
20250120,142700,326883175,3085,3085,3085,3085,147
20250120,142600,326429680,3090,3090,3090,3090,0
20250120,142500,326429680,3090,3090,3090,3090,0
20250120,142400,326429680,3090,3085,3090,3085,840
20250120,142300,323838220,3085,3085,3085,3085,0
20250120,142200,323838220,3085,3085,3085,3085,0
20250120,142100,323838220,3085,3085,3085,3085,1
20250120,142000,323835135,3090,3090,3090,3090,0
20250120,141900,323835135,3090,3090,3090,3090,0
20250120,141800,323835135,3090,3090,3090,3090,0
20250120,141700,323835135,3090,3090,3090,3090,1
20250120,141600,323832045,3080,3080,3080,3080,79
20250120,141500,323588725,3080,3085,3085,3080,1000
20250120,141400,320508475,3085,3085,3085,3085,0
20250120,141300,320508475,3085,3090,3090,3085,477
20250120,141200,319036840,3095,3095,3095,3095,0
20250120,141100,319036840,3095,3095,3095,3095,0
20250120,141000,319036840,3095,3095,3095,3095,5
20250120,140900,319021365,3095,3090,3095,3085,201
20250120,140800,318401235,3095,3095,3095,3095,11
20250120,140700,318367190,3095,3095,3095,3095,0
20250120,140600,318367190,3095,3095,3095,3095,1
20250120,140500,318364095,3085,3085,3085,3085,0
20250120,140400,318364095,3085,3085,3085,3085,173
20250120,140300,317830390,3085,3085,3085,3085,0
20250120,140200,317830390,3085,3085,3085,3085,9
20250120,140100,317802625,3090,3090,3090,3090,0
20250120,140000,317802625,3090,3090,3090,3090,100
20250120,135900,317493625,3095,3095,3095,3095,0
20250120,135800,317493625,3095,3095,3095,3095,0
20250120,135700,317493625,3095,3095,3095,3095,0
20250120,135600,317493625,3095,3095,3095,3095,0
20250120,135500,317493625,3095,3095,3095,3095,0
20250120,135400,317493625,3095,3095,3095,3095,50
20250120,135300,317338875,3095,3095,3095,3095,0
20250120,135200,317338875,3095,3095,3095,3095,11
20250120,135100,317304830,3095,3095,3095,3095,1
20250120,135000,317301735,3090,3085,3090,3085,158
20250120,134900,316813930,3090,3090,3090,3090,0
20250120,134800,316813930,3090,3090,3090,3090,1
20250120,134700,316810840,3085,3085,3085,3085,53
20250120,134600,316647335,3080,3080,3080,3080,1082
20250120,134500,313314775,3085,3085,3085,3085,1180
20250120,134400,309674475,3090,3085,3090,3080,3009
20250120,134300,300394800,3085,3090,3090,3085,724
20250120,134200,298159140,3095,3100,3100,3095,21
20250120,134100,298094140,3090,3090,3090,3090,0
20250120,134000,298094140,3090,3090,3090,3090,0
20250120,133900,298094140,3090,3090,3090,3090,100
20250120,133800,297785140,3115,3115,3115,3115,0
20250120,133700,297785140,3115,3115,3115,3115,0
20250120,133600,297785140,3115,3115,3115,3115,11
20250120,133500,297750875,3090,3095,3095,3090,1000
20250120,133400,294660555,3090,3090,3090,3090,0
20250120,133300,294660555,3090,3095,3100,3090,3725
20250120,133200,283133400,3095,3095,3095,3095,56
20250120,133100,282960080,3095,3095,3095,3095,0
20250120,133000,282960080,3095,3095,3095,3095,0
20250120,132900,282960080,3095,3095,3095,3095,0
20250120,132800,282960080,3095,3095,3095,3095,0
20250120,132700,282960080,3095,3095,3095,3095,0
20250120,132600,282960080,3095,3100,3100,3095,970
20250120,132500,279957430,3095,3110,3110,3095,6000
20250120,132400,261380435,3110,3110,3110,3110,31
20250120,132300,261284025,3115,3110,3115,3110,739
20250120,132200,258983800,3105,3105,3105,3105,0
20250120,132100,258983800,3105,3105,3105,3105,344
20250120,132000,257915680,3110,3110,3110,3110,11
20250120,131900,257881470,3110,3110,3110,3110,0
20250120,131800,257881470,3110,3110,3110,3110,43
20250120,131700,257747740,3110,3110,3110,3110,0
20250120,131600,257747740,3110,3110,3110,3110,30
20250120,131500,257654440,3110,3110,3110,3110,0
20250120,131400,257654440,3110,3110,3110,3110,0
20250120,131300,257654440,3110,3105,3110,3105,150
20250120,131200,257188670,3105,3105,3105,3105,0
20250120,131100,257188670,3105,3105,3105,3105,0
20250120,131000,257188670,3105,3115,3115,3105,630
20250120,130900,255229055,3115,3115,3115,3115,0
20250120,130800,255229055,3115,3115,3115,3115,0
20250120,130700,255229055,3115,3115,3115,3115,0
20250120,130600,255229055,3115,3115,3115,3115,0
20250120,130500,255229055,3115,3115,3115,3115,17
20250120,130400,255176100,3115,3110,3115,3110,202
20250120,130300,254547830,3110,3110,3110,3110,100
20250120,130200,254236830,3110,3110,3110,3110,50
20250120,130100,254081330,3110,3110,3110,3110,170
20250120,130000,253552630,3115,3115,3115,3115,0
20250120,125900,253552630,3115,3115,3115,3115,0
20250120,125800,253552630,3115,3115,3115,3115,0
20250120,125700,253552630,3115,3115,3115,3115,0
20250120,125600,253552630,3115,3115,3115,3115,3
20250120,125500,253543285,3115,3115,3115,3115,0
20250120,125400,253543285,3115,3115,3115,3115,200
20250120,125300,252920285,3115,3115,3115,3115,1
20250120,125200,252917170,3115,3115,3115,3115,0
20250120,125100,252917170,3115,3115,3115,3115,0
20250120,125000,252917170,3115,3115,3115,3115,0
20250120,124900,252917170,3115,3115,3115,3115,0
20250120,124800,252917170,3115,3115,3115,3115,18
20250120,124700,252861100,3115,3105,3115,3105,38
20250120,124600,252743010,3115,3115,3115,3115,0
20250120,124500,252743010,3115,3115,3115,3115,30
20250120,124400,252649560,3105,3105,3105,3105,0
20250120,124300,252649560,3105,3110,3110,3105,188
20250120,124200,252065635,3115,3115,3115,3115,1
20250120,124100,252062520,3105,3110,3110,3105,18
20250120,124000,252006605,3100,3100,3100,3100,0
20250120,123900,252006605,3100,3120,3120,3100,1294
20250120,123800,247986730,3120,3120,3120,3120,0
20250120,123700,247986730,3120,3120,3120,3120,0
20250120,123600,247986730,3120,3120,3120,3120,0
20250120,123500,247986730,3120,3120,3120,3120,10
20250120,123400,247955530,3120,3120,3120,3120,2
20250120,123300,247949290,3120,3120,3120,3120,0
20250120,123200,247949290,3120,3120,3120,3120,11
20250120,123100,247914970,3115,3115,3115,3115,0
20250120,123000,247914970,3115,3115,3115,3115,67
20250120,122900,247706265,3115,3115,3115,3115,500
20250120,122800,246148765,3120,3120,3120,3120,10
20250120,122700,246117565,3115,3115,3115,3115,0
20250120,122600,246117565,3115,3115,3115,3115,0
20250120,122500,246117565,3115,3115,3115,3115,0
20250120,122400,246117565,3115,3115,3115,3115,0
20250120,122300,246117565,3115,3115,3115,3115,0
20250120,122200,246117565,3115,3115,3115,3115,1
20250120,122100,246114450,3115,3115,3115,3115,100
20250120,122000,245802950,3115,3115,3115,3115,9
20250120,121900,245774915,3120,3120,3120,3120,0
20250120,121800,245774915,3120,3120,3120,3120,0
20250120,121700,245774915,3120,3120,3120,3120,10
20250120,121600,245743715,3115,3115,3115,3115,330
20250120,121500,244715765,3120,3120,3120,3120,0
20250120,121400,244715765,3120,3110,3120,3110,60
20250120,121300,244528965,3100,3105,3105,3100,1103
20250120,121200,241109565,3110,3110,3110,3110,5
20250120,121100,241094015,3100,3100,3100,3100,20
20250120,121000,241032015,3100,3100,3100,3100,0
20250120,120900,241032015,3100,3100,3100,3100,0
20250120,120800,241032015,3100,3100,3100,3100,122
20250120,120700,240653815,3100,3100,3100,3100,0
20250120,120600,240653815,3100,3100,3100,3100,0
20250120,120500,240653815,3100,3100,3100,3100,115
20250120,120400,240297315,3100,3105,3105,3100,2257
20250120,120300,233298860,3110,3110,3110,3110,0
20250120,120200,233298860,3110,3110,3110,3110,0
20250120,120100,233298860,3110,3110,3110,3110,0
20250120,120000,233298860,3110,3110,3110,3110,1290
20250120,115900,229286960,3110,3110,3110,3110,533
20250120,115800,227629330,3110,3110,3110,3110,0
20250120,115700,227629330,3110,3115,3115,3110,417
20250120,115600,226330960,3110,3110,3110,3110,0
20250120,115500,226330960,3110,3110,3110,3110,74
20250120,115400,226100820,3115,3115,3115,3115,0
20250120,115300,226100820,3115,3115,3115,3115,0
20250120,115200,226100820,3115,3115,3115,3115,0
20250120,115100,226100820,3115,3115,3115,3115,16
20250120,115000,226050980,3115,3115,3115,3115,10
20250120,114900,226019830,3120,3120,3120,3120,0
20250120,114800,226019830,3120,3120,3120,3120,0
20250120,114700,226019830,3120,3115,3120,3115,2
20250120,114600,226013595,3125,3125,3125,3125,0
20250120,114500,226013595,3125,3125,3125,3125,0
20250120,114400,226013595,3125,3125,3125,3125,11
20250120,114300,225979220,3125,3125,3125,3125,0
20250120,114200,225979220,3125,3125,3125,3125,0
20250120,114100,225979220,3125,3125,3125,3125,0
20250120,114000,225979220,3125,3125,3125,3125,0
20250120,113900,225979220,3125,3125,3125,3125,0
20250120,113800,225979220,3125,3125,3125,3125,0
20250120,113700,225979220,3125,3125,3125,3125,0
20250120,113600,225979220,3125,3125,3125,3125,0
20250120,113500,225979220,3125,3125,3125,3125,0
20250120,113400,225979220,3125,3125,3125,3125,0
20250120,113300,225979220,3125,3125,3125,3125,0
20250120,113200,225979220,3125,3125,3125,3125,0
20250120,113100,225979220,3125,3125,3125,3125,0
20250120,113000,225979220,3125,3125,3125,3125,0
20250120,112900,225979220,3125,3125,3125,3125,0
20250120,112800,225979220,3125,3125,3125,3125,12
20250120,112700,225941720,3125,3125,3125,3125,0
20250120,112600,225941720,3125,3125,3125,3125,22
20250120,112500,225872970,3125,3125,3125,3125,0
20250120,112400,225872970,3125,3125,3125,3125,51
20250120,112300,225713595,3105,3105,3105,3105,100
20250120,112200,225403095,3125,3125,3125,3125,0
20250120,112100,225403095,3125,3125,3125,3125,0
20250120,112000,225403095,3125,3125,3125,3125,0
20250120,111900,225403095,3125,3105,3125,3105,47
20250120,111800,225256340,3120,3120,3120,3120,39
20250120,111700,225134660,3120,3120,3120,3120,1
20250120,111600,225131540,3120,3120,3120,3120,0
20250120,111500,225131540,3120,3120,3120,3120,0
20250120,111400,225131540,3120,3120,3120,3120,0
20250120,111300,225131540,3120,3100,3120,3100,188
20250120,111200,224547700,3120,3120,3120,3120,12
20250120,111100,224510260,3100,3100,3100,3100,0
20250120,111000,224510260,3100,3100,3100,3100,0
20250120,110900,224510260,3100,3100,3100,3100,327
20250120,110800,223496560,3100,3100,3100,3100,0
20250120,110700,223496560,3100,3100,3100,3100,0
20250120,110600,223496560,3100,3100,3100,3100,0
20250120,110500,223496560,3100,3100,3100,3100,0
20250120,110400,223496560,3100,3100,3100,3100,0
20250120,110300,223496560,3100,3100,3100,3100,50
20250120,110200,223341560,3120,3120,3120,3120,0
20250120,110100,223341560,3120,3120,3120,3120,0
20250120,110000,223341560,3120,3120,3120,3120,0
20250120,105900,223341560,3120,3110,3120,3100,2722
20250120,105800,214895630,3095,3100,3100,3095,30
20250120,105700,214802765,3095,3100,3100,3095,300
20250120,105600,213873735,3110,3110,3110,3110,12
20250120,105500,213836415,3100,3100,3100,3100,0
20250120,105400,213836415,3100,3100,3100,3100,1
20250120,105300,213833315,3100,3100,3100,3100,0
20250120,105200,213833315,3100,3105,3105,3095,580
20250120,105100,212035740,3100,3100,3100,3100,16
20250120,105000,211986140,3100,3100,3100,3100,121
20250120,104900,211611040,3110,3110,3110,3110,33
20250120,104800,211508410,3110,3110,3110,3110,0
20250120,104700,211508410,3110,3110,3110,3110,100
20250120,104600,211197410,3110,3110,3110,3110,12
20250120,104500,211160090,3095,3100,3100,3095,915
20250120,104400,208325450,3105,3105,3105,3105,52
20250120,104300,208163990,3090,3090,3090,3090,0
20250120,104200,208163990,3090,3100,3100,3090,200
20250120,104100,207544970,3095,3100,3100,3095,1941
20250120,104000,201535715,3110,3100,3110,3100,420
20250120,103900,200233585,3100,3100,3100,3100,0
20250120,103800,200233585,3100,3100,3100,3100,292
20250120,103700,199328385,3100,3105,3105,3100,1246
20250120,103600,195465180,3105,3105,3105,3105,0
20250120,103500,195465180,3105,3105,3105,3105,454
20250120,103400,194055510,3105,3105,3105,3105,0
20250120,103300,194055510,3105,3105,3105,3105,0
20250120,103200,194055510,3105,3125,3125,3105,13
20250120,103100,194015125,3125,3125,3125,3125,0
20250120,103000,194015125,3125,3125,3125,3125,5
20250120,102900,193999500,3125,3125,3125,3125,0
20250120,102800,193999500,3125,3125,3125,3125,1
20250120,102700,193996375,3125,3125,3125,3125,0
20250120,102600,193996375,3125,3125,3125,3125,0
20250120,102500,193996375,3125,3100,3125,3100,2055
20250120,102400,187625850,3105,3105,3105,3105,12
20250120,102300,187588590,3105,3105,3105,3105,434
20250120,102200,186241020,3110,3110,3110,3110,0
20250120,102100,186241020,3110,3110,3110,3110,0
20250120,102000,186241020,3110,3115,3115,3110,257
20250120,101900,185441730,3125,3125,3125,3125,1
20250120,101800,185438605,3120,3120,3120,3120,0
20250120,101700,185438605,3120,3120,3120,3120,280
20250120,101600,184565005,3120,3120,3120,3120,9
20250120,101500,184536925,3120,3120,3120,3120,1
20250120,101400,184533805,3100,3105,3105,3100,330
20250120,101300,183510455,3105,3105,3105,3105,0
20250120,101200,183510455,3105,3120,3120,3105,11
20250120,101100,183476285,3125,3125,3125,3125,0
20250120,101000,183476285,3125,3125,3125,3125,0
20250120,100900,183476285,3125,3125,3125,3125,0
20250120,100800,183476285,3125,3125,3125,3125,12
20250120,100700,183438785,3090,3125,3125,3090,1705
20250120,100600,178168765,3090,3095,3095,3090,995
20250120,100500,175089870,3120,3120,3120,3095,18
20250120,100400,175034110,3095,3120,3120,3095,213
20250120,100300,174373600,3125,3100,3125,3090,492
20250120,100200,172851135,3105,3105,3105,3105,331
20250120,100100,171823380,3090,3095,3095,3090,2636
20250120,100000,163675700,3095,3105,3105,3095,433
20250120,095900,162333770,3105,3110,3110,3105,11
20250120,095800,162299565,3115,3115,3115,3115,20
20250120,095700,162237265,3115,3100,3115,3090,1834
20250120,095600,156565835,3100,3120,3120,3100,966
20250120,095500,153562250,3115,3115,3115,3115,0
20250120,095400,153562250,3115,3115,3115,3115,8
20250120,095300,153537330,3125,3125,3125,3120,1211
20250120,095200,149757955,3125,3125,3125,3125,12
20250120,095100,149720455,3125,3130,3130,3125,84
20250120,095000,149457555,3130,3130,3130,3130,1
20250120,094900,149454425,3110,3115,3130,3110,1121
20250120,094800,145963145,3120,3120,3120,3120,10
20250120,094700,145931945,3125,3125,3125,3125,1346
20250120,094600,141725695,3125,3130,3130,3125,2598
20250120,094500,133605525,3135,3135,3135,3135,0
20250120,094400,133605525,3135,3135,3135,3130,156
20250120,094300,133116710,3130,3130,3130,3130,41
20250120,094200,132988380,3130,3120,3130,3120,13
20250120,094100,132947810,3130,3125,3130,3125,212
20250120,094000,132285285,3130,3120,3130,3120,833
20250120,093900,129682490,3120,3110,3120,3110,183
20250120,093800,129112375,3110,3115,3115,3110,492
20250120,093700,127581905,3115,3105,3115,3105,166
20250120,093600,127065015,3115,3095,3115,3095,104
20250120,093500,126742855,3090,3100,3100,3090,2947
20250120,093400,117627020,3105,3105,3105,3105,256
20250120,093300,116832140,3105,3105,3105,3105,2
20250120,093200,116825930,3090,3090,3090,3090,103
20250120,093100,116507660,3090,3095,3095,3090,825
20250120,093000,113957540,3095,3090,3095,3090,141
20250120,092900,113521845,3085,3090,3090,3085,61
20250120,092800,113333520,3080,3095,3100,3080,2560
20250120,092700,105434330,3095,3095,3095,3095,40
20250120,092600,105310530,3090,3110,3110,3080,2934
20250120,092500,96220480,3110,3110,3110,3110,16
20250120,092400,96170720,3110,3110,3110,3110,464
20250120,092300,94727680,3110,3110,3110,3105,622
20250120,092200,92794560,3105,3105,3105,3105,310
20250120,092100,91832010,3105,3110,3115,3100,1728
20250120,092000,86462825,3100,3120,3120,3100,2835
20250120,091900,77647650,3115,3120,3120,3115,628
20250120,091800,75689115,3120,3140,3140,3120,3771
20250120,091700,63867890,3140,3150,3150,3140,733
20250120,091600,61562340,3150,3150,3150,3150,216
20250120,091500,60881940,3150,3145,3150,3145,124
20250120,091400,60491860,3145,3150,3150,3145,408
20250120,091300,59207825,3155,3160,3160,3155,302
20250120,091200,58254215,3160,3175,3175,3160,2985
20250120,091100,48799225,3180,3185,3185,3180,11
20250120,091000,48764240,3185,3185,3185,3185,313
20250120,090900,47767335,3185,3185,3185,3185,210
20250120,090800,47098485,3185,3180,3195,3180,712
20250120,090700,44831265,3180,3170,3180,3160,596
20250120,090600,42943000,3175,3175,3175,3175,31
20250120,090500,42844575,3160,3145,3160,3145,2885
20250120,090400,33751545,3145,3145,3145,3140,568
20250120,090300,31966115,3145,3145,3145,3145,600
20250120,090200,30079115,3125,3145,3150,3125,3666
20250120,090100,18564825,3140,3155,3155,3140,3199
20250120,090000,8482510,3155,3155,3155,3150,2689