KissMeData/382150/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,213000,6733090560,6830,6830,6830,6830,16618
20250120,212900,6733090560,6830,6830,6830,6830,0
20250120,212800,6733090560,6830,6830,6830,6830,0
20250120,212700,6733090560,6830,6830,6830,6830,0
20250120,212600,6733090560,6830,6830,6830,6830,0
20250120,212500,6733090560,6830,6830,6830,6830,0
20250120,212400,6733090560,6830,6830,6830,6830,0
20250120,212300,6733090560,6830,6830,6830,6830,0
20250120,212200,6733090560,6830,6830,6830,6830,0
20250120,212100,6733090560,6830,6830,6830,6830,0
20250120,212000,6733090560,6830,6830,6830,6830,0
20250120,211900,6733090560,6830,6830,6830,6830,0
20250120,211800,6733090560,6830,6830,6830,6830,0
20250120,211700,6733090560,6830,6830,6830,6830,0
20250120,211600,6733090560,6830,6830,6830,6830,0
20250120,211500,6733090560,6830,6830,6830,6830,0
20250120,211400,6733090560,6830,6830,6830,6830,0
20250120,211300,6733090560,6830,6830,6830,6830,0
20250120,211200,6733090560,6830,6830,6830,6830,0
20250120,211100,6733090560,6830,6830,6830,6830,0
20250120,211000,6733090560,6830,6830,6830,6830,0
20250120,210900,6733090560,6830,6830,6830,6830,0
20250120,210800,6733090560,6830,6830,6830,6830,0
20250120,210700,6733090560,6830,6830,6830,6830,0
20250120,210600,6733090560,6830,6830,6830,6830,0
20250120,210500,6733090560,6830,6830,6830,6830,0
20250120,210400,6733090560,6830,6830,6830,6830,0
20250120,210300,6733090560,6830,6830,6830,6830,0
20250120,210200,6733090560,6830,6830,6830,6830,0
20250120,210100,6733090560,6830,6830,6830,6830,0
20250120,210000,6733090560,6830,6830,6830,6830,16618
20250120,205900,6733090560,6830,6830,6830,6830,0
20250120,205800,6733090560,6830,6830,6830,6830,0
20250120,205700,6733090560,6830,6830,6830,6830,0
20250120,205600,6733090560,6830,6830,6830,6830,0
20250120,205500,6733090560,6830,6830,6830,6830,0
20250120,205400,6733090560,6830,6830,6830,6830,0
20250120,205300,6733090560,6830,6830,6830,6830,0
20250120,205200,6733090560,6830,6830,6830,6830,0
20250120,205100,6733090560,6830,6830,6830,6830,0
20250120,205000,6733090560,6830,6830,6830,6830,0
20250120,204900,6733090560,6830,6830,6830,6830,0
20250120,204800,6733090560,6830,6830,6830,6830,0
20250120,204700,6733090560,6830,6830,6830,6830,0
20250120,204600,6733090560,6830,6830,6830,6830,0
20250120,204500,6733090560,6830,6830,6830,6830,0
20250120,204400,6733090560,6830,6830,6830,6830,0
20250120,204300,6733090560,6830,6830,6830,6830,0
20250120,204200,6733090560,6830,6830,6830,6830,0
20250120,204100,6733090560,6830,6830,6830,6830,0
20250120,204000,6733090560,6830,6830,6830,6830,0
20250120,203900,6733090560,6830,6830,6830,6830,0
20250120,203800,6733090560,6830,6830,6830,6830,0
20250120,203700,6733090560,6830,6830,6830,6830,0
20250120,203600,6733090560,6830,6830,6830,6830,0
20250120,203500,6733090560,6830,6830,6830,6830,0
20250120,203400,6733090560,6830,6830,6830,6830,0
20250120,203300,6733090560,6830,6830,6830,6830,0
20250120,203200,6733090560,6830,6830,6830,6830,0
20250120,203100,6733090560,6830,6830,6830,6830,0
20250120,203000,6733090560,6830,6830,6830,6830,16618
20250120,202900,6733090560,6830,6830,6830,6830,0
20250120,202800,6733090560,6830,6830,6830,6830,0
20250120,202700,6733090560,6830,6830,6830,6830,0
20250120,202600,6733090560,6830,6830,6830,6830,0
20250120,202500,6733090560,6830,6830,6830,6830,0
20250120,202400,6733090560,6830,6830,6830,6830,0
20250120,202300,6733090560,6830,6830,6830,6830,0
20250120,202200,6733090560,6830,6830,6830,6830,0
20250120,202100,6733090560,6830,6830,6830,6830,0
20250120,202000,6733090560,6830,6830,6830,6830,0
20250120,201900,6733090560,6830,6830,6830,6830,0
20250120,201800,6733090560,6830,6830,6830,6830,0
20250120,201700,6733090560,6830,6830,6830,6830,0
20250120,201600,6733090560,6830,6830,6830,6830,0
20250120,201500,6733090560,6830,6830,6830,6830,0
20250120,201400,6733090560,6830,6830,6830,6830,0
20250120,201300,6733090560,6830,6830,6830,6830,0
20250120,201200,6733090560,6830,6830,6830,6830,0
20250120,201100,6733090560,6830,6830,6830,6830,0
20250120,201000,6733090560,6830,6830,6830,6830,0
20250120,200900,6733090560,6830,6830,6830,6830,0
20250120,200800,6733090560,6830,6830,6830,6830,0
20250120,200700,6733090560,6830,6830,6830,6830,0
20250120,200600,6733090560,6830,6830,6830,6830,0
20250120,200500,6733090560,6830,6830,6830,6830,0
20250120,200400,6733090560,6830,6830,6830,6830,0
20250120,200300,6733090560,6830,6830,6830,6830,0
20250120,200200,6733090560,6830,6830,6830,6830,0
20250120,200100,6733090560,6830,6830,6830,6830,0
20250120,200000,6733090560,6830,6830,6830,6830,16618
20250120,195900,6733090560,6830,6830,6830,6830,0
20250120,195800,6733090560,6830,6830,6830,6830,0
20250120,195700,6733090560,6830,6830,6830,6830,0
20250120,195600,6733090560,6830,6830,6830,6830,0
20250120,195500,6733090560,6830,6830,6830,6830,0
20250120,195400,6733090560,6830,6830,6830,6830,0
20250120,195300,6733090560,6830,6830,6830,6830,0
20250120,195200,6733090560,6830,6830,6830,6830,0
20250120,195100,6733090560,6830,6830,6830,6830,0
20250120,195000,6733090560,6830,6830,6830,6830,0
20250120,194900,6733090560,6830,6830,6830,6830,0
20250120,194800,6733090560,6830,6830,6830,6830,0
20250120,194700,6733090560,6830,6830,6830,6830,0
20250120,194600,6733090560,6830,6830,6830,6830,0
20250120,194500,6733090560,6830,6830,6830,6830,0
20250120,194400,6733090560,6830,6830,6830,6830,0
20250120,194300,6733090560,6830,6830,6830,6830,0
20250120,194200,6733090560,6830,6830,6830,6830,0
20250120,194100,6733090560,6830,6830,6830,6830,0
20250120,194000,6733090560,6830,6830,6830,6830,0
20250120,193900,6733090560,6830,6830,6830,6830,0
20250120,193800,6733090560,6830,6830,6830,6830,0
20250120,193700,6733090560,6830,6830,6830,6830,0
20250120,193600,6733090560,6830,6830,6830,6830,0
20250120,193500,6733090560,6830,6830,6830,6830,0
20250120,193400,6733090560,6830,6830,6830,6830,0
20250120,193300,6733090560,6830,6830,6830,6830,0
20250120,193200,6733090560,6830,6830,6830,6830,0
20250120,193100,6733090560,6830,6830,6830,6830,0
20250120,193000,6733090560,6830,6830,6830,6830,16618
20250120,192900,6733090560,6830,6830,6830,6830,0
20250120,192800,6733090560,6830,6830,6830,6830,0
20250120,192700,6733090560,6830,6830,6830,6830,0
20250120,192600,6733090560,6830,6830,6830,6830,0
20250120,192500,6733090560,6830,6830,6830,6830,0
20250120,192400,6733090560,6830,6830,6830,6830,0
20250120,192300,6733090560,6830,6830,6830,6830,0
20250120,192200,6733090560,6830,6830,6830,6830,0
20250120,192100,6733090560,6830,6830,6830,6830,0
20250120,192000,6733090560,6830,6830,6830,6830,0
20250120,191900,6733090560,6830,6830,6830,6830,0
20250120,191800,6733090560,6830,6830,6830,6830,0
20250120,191700,6733090560,6830,6830,6830,6830,0
20250120,191600,6733090560,6830,6830,6830,6830,0
20250120,191500,6733090560,6830,6830,6830,6830,0
20250120,191400,6733090560,6830,6830,6830,6830,0
20250120,191300,6733090560,6830,6830,6830,6830,0
20250120,191200,6733090560,6830,6830,6830,6830,0
20250120,191100,6733090560,6830,6830,6830,6830,0
20250120,191000,6733090560,6830,6830,6830,6830,0
20250120,190900,6733090560,6830,6830,6830,6830,0
20250120,190800,6733090560,6830,6830,6830,6830,0
20250120,190700,6733090560,6830,6830,6830,6830,0
20250120,190600,6733090560,6830,6830,6830,6830,0
20250120,190500,6733090560,6830,6830,6830,6830,0
20250120,190400,6733090560,6830,6830,6830,6830,0
20250120,190300,6733090560,6830,6830,6830,6830,0
20250120,190200,6733090560,6830,6830,6830,6830,0
20250120,190100,6733090560,6830,6830,6830,6830,0
20250120,190000,6733090560,6830,6830,6830,6830,16618
20250120,185900,6733090560,6830,6830,6830,6830,0
20250120,185800,6733090560,6830,6830,6830,6830,0
20250120,185700,6733090560,6830,6830,6830,6830,0
20250120,185600,6733090560,6830,6830,6830,6830,0
20250120,185500,6733090560,6830,6830,6830,6830,0
20250120,185400,6733090560,6830,6830,6830,6830,0
20250120,185300,6733090560,6830,6830,6830,6830,0
20250120,185200,6733090560,6830,6830,6830,6830,0
20250120,185100,6733090560,6830,6830,6830,6830,0
20250120,185000,6733090560,6830,6830,6830,6830,0
20250120,184900,6733090560,6830,6830,6830,6830,0
20250120,184800,6733090560,6830,6830,6830,6830,0
20250120,184700,6733090560,6830,6830,6830,6830,0
20250120,184600,6733090560,6830,6830,6830,6830,0
20250120,184500,6733090560,6830,6830,6830,6830,0
20250120,184400,6733090560,6830,6830,6830,6830,0
20250120,184300,6733090560,6830,6830,6830,6830,0
20250120,184200,6733090560,6830,6830,6830,6830,0
20250120,184100,6733090560,6830,6830,6830,6830,0
20250120,184000,6733090560,6830,6830,6830,6830,0
20250120,183900,6733090560,6830,6830,6830,6830,0
20250120,183800,6733090560,6830,6830,6830,6830,0
20250120,183700,6733090560,6830,6830,6830,6830,0
20250120,183600,6733090560,6830,6830,6830,6830,0
20250120,183500,6733090560,6830,6830,6830,6830,0
20250120,183400,6733090560,6830,6830,6830,6830,0
20250120,183300,6733090560,6830,6830,6830,6830,0
20250120,183200,6733090560,6830,6830,6830,6830,0
20250120,183100,6733090560,6830,6830,6830,6830,0
20250120,183000,6733090560,6830,6830,6830,6830,16618
20250120,182900,6733090560,6830,6830,6830,6830,0
20250120,182800,6733090560,6830,6830,6830,6830,0
20250120,182700,6733090560,6830,6830,6830,6830,0
20250120,182600,6733090560,6830,6830,6830,6830,0
20250120,182500,6733090560,6830,6830,6830,6830,0
20250120,182400,6733090560,6830,6830,6830,6830,0
20250120,182300,6733090560,6830,6830,6830,6830,0
20250120,182200,6733090560,6830,6830,6830,6830,0
20250120,182100,6733090560,6830,6830,6830,6830,0
20250120,182000,6733090560,6830,6830,6830,6830,0
20250120,181900,6733090560,6830,6830,6830,6830,0
20250120,181800,6733090560,6830,6830,6830,6830,0
20250120,181700,6733090560,6830,6830,6830,6830,0
20250120,181600,6733090560,6830,6830,6830,6830,0
20250120,181500,6733090560,6830,6830,6830,6830,0
20250120,181400,6733090560,6830,6830,6830,6830,0
20250120,181300,6733090560,6830,6830,6830,6830,0
20250120,181200,6733090560,6830,6830,6830,6830,0
20250120,181100,6733090560,6830,6830,6830,6830,0
20250120,181000,6733090560,6830,6830,6830,6830,0
20250120,180900,6733090560,6830,6830,6830,6830,0
20250120,180800,6733090560,6830,6830,6830,6830,0
20250120,180700,6733090560,6830,6830,6830,6830,0
20250120,180600,6733090560,6830,6830,6830,6830,0
20250120,180500,6733090560,6830,6830,6830,6830,0
20250120,180400,6733090560,6830,6830,6830,6830,0
20250120,180300,6733090560,6830,6830,6830,6830,0
20250120,180200,6733090560,6830,6830,6830,6830,0
20250120,180100,6733090560,6830,6830,6830,6830,0
20250120,180000,6733090560,6830,6830,6830,6830,16618
20250120,175900,6733090560,6830,6830,6830,6830,0
20250120,175800,6733090560,6830,6830,6830,6830,0
20250120,175700,6733090560,6830,6830,6830,6830,0
20250120,175600,6733090560,6830,6830,6830,6830,0
20250120,175500,6733090560,6830,6830,6830,6830,0
20250120,175400,6733090560,6830,6830,6830,6830,0
20250120,175300,6733090560,6830,6830,6830,6830,0
20250120,175200,6733090560,6830,6830,6830,6830,0
20250120,175100,6733090560,6830,6830,6830,6830,0
20250120,175000,6733090560,6830,6830,6830,6830,0
20250120,174900,6733090560,6830,6830,6830,6830,0
20250120,174800,6733090560,6830,6830,6830,6830,0
20250120,174700,6733090560,6830,6830,6830,6830,0
20250120,174600,6733090560,6830,6830,6830,6830,0
20250120,174500,6733090560,6830,6830,6830,6830,0
20250120,174400,6733090560,6830,6830,6830,6830,0
20250120,174300,6733090560,6830,6830,6830,6830,0
20250120,174200,6733090560,6830,6830,6830,6830,0
20250120,174100,6733090560,6830,6830,6830,6830,0
20250120,174000,6733090560,6830,6830,6830,6830,0
20250120,173900,6733090560,6830,6830,6830,6830,0
20250120,173800,6733090560,6830,6830,6830,6830,0
20250120,173700,6733090560,6830,6830,6830,6830,0
20250120,173600,6733090560,6830,6830,6830,6830,0
20250120,173500,6733090560,6830,6830,6830,6830,0
20250120,173400,6733090560,6830,6830,6830,6830,0
20250120,173300,6733090560,6830,6830,6830,6830,0
20250120,173200,6733090560,6830,6830,6830,6830,0
20250120,173100,6733090560,6830,6830,6830,6830,0
20250120,173000,6733090560,6830,6830,6830,6830,16618
20250120,172900,6733090560,6830,6830,6830,6830,0
20250120,172800,6733090560,6830,6830,6830,6830,0
20250120,172700,6733090560,6830,6830,6830,6830,0
20250120,172600,6733090560,6830,6830,6830,6830,0
20250120,172500,6733090560,6830,6830,6830,6830,0
20250120,172400,6733090560,6830,6830,6830,6830,0
20250120,172300,6733090560,6830,6830,6830,6830,0
20250120,172200,6733090560,6830,6830,6830,6830,0
20250120,172100,6733090560,6830,6830,6830,6830,0
20250120,172000,6733090560,6830,6830,6830,6830,0
20250120,171900,6733090560,6830,6830,6830,6830,0
20250120,171800,6733090560,6830,6830,6830,6830,0
20250120,171700,6733090560,6830,6830,6830,6830,0
20250120,171600,6733090560,6830,6830,6830,6830,0
20250120,171500,6733090560,6830,6830,6830,6830,0
20250120,171400,6733090560,6830,6830,6830,6830,0
20250120,171300,6733090560,6830,6830,6830,6830,0
20250120,171200,6733090560,6830,6830,6830,6830,0
20250120,171100,6733090560,6830,6830,6830,6830,0
20250120,171000,6733090560,6830,6830,6830,6830,0
20250120,170900,6733090560,6830,6830,6830,6830,0
20250120,170800,6733090560,6830,6830,6830,6830,0
20250120,170700,6733090560,6830,6830,6830,6830,0
20250120,170600,6733090560,6830,6830,6830,6830,0
20250120,170500,6733090560,6830,6830,6830,6830,0
20250120,170400,6733090560,6830,6830,6830,6830,0
20250120,170300,6733090560,6830,6830,6830,6830,0
20250120,170200,6733090560,6830,6830,6830,6830,0
20250120,170100,6733090560,6830,6830,6830,6830,0
20250120,170000,6733090560,6830,6830,6830,6830,16618
20250120,165900,6733090560,6830,6830,6830,6830,0
20250120,165800,6733090560,6830,6830,6830,6830,0
20250120,165700,6733090560,6830,6830,6830,6830,0
20250120,165600,6733090560,6830,6830,6830,6830,0
20250120,165500,6733090560,6830,6830,6830,6830,0
20250120,165400,6733090560,6830,6830,6830,6830,0
20250120,165300,6733090560,6830,6830,6830,6830,0
20250120,165200,6733090560,6830,6830,6830,6830,0
20250120,165100,6733090560,6830,6830,6830,6830,0
20250120,165000,6733090560,6830,6830,6830,6830,0
20250120,164900,6733090560,6830,6830,6830,6830,0
20250120,164800,6733090560,6830,6830,6830,6830,0
20250120,164700,6733090560,6830,6830,6830,6830,0
20250120,164600,6733090560,6830,6830,6830,6830,0
20250120,164500,6733090560,6830,6830,6830,6830,0
20250120,164400,6733090560,6830,6830,6830,6830,0
20250120,164300,6733090560,6830,6830,6830,6830,0
20250120,164200,6733090560,6830,6830,6830,6830,0
20250120,164100,6733090560,6830,6830,6830,6830,0
20250120,164000,6733090560,6830,6830,6830,6830,0
20250120,163900,6733090560,6830,6830,6830,6830,0
20250120,163800,6733090560,6830,6830,6830,6830,0
20250120,163700,6733090560,6830,6830,6830,6830,0
20250120,163600,6733090560,6830,6830,6830,6830,0
20250120,163500,6733090560,6830,6830,6830,6830,0
20250120,163400,6733090560,6830,6830,6830,6830,0
20250120,163300,6733090560,6830,6830,6830,6830,0
20250120,163200,6733090560,6830,6830,6830,6830,0
20250120,163100,6733090560,6830,6830,6830,6830,0
20250120,163000,6733090560,6830,6830,6830,6830,16618
20250120,162900,6733090560,6830,6830,6830,6830,0
20250120,162800,6733090560,6830,6830,6830,6830,0
20250120,162700,6733090560,6830,6830,6830,6830,0
20250120,162600,6733090560,6830,6830,6830,6830,0
20250120,162500,6733090560,6830,6830,6830,6830,0
20250120,162400,6733090560,6830,6830,6830,6830,0
20250120,162300,6733090560,6830,6830,6830,6830,0
20250120,162200,6733090560,6830,6830,6830,6830,0
20250120,162100,6733090560,6830,6830,6830,6830,0
20250120,162000,6733090560,6830,6830,6830,6830,0
20250120,161900,6733090560,6830,6830,6830,6830,0
20250120,161800,6733090560,6830,6830,6830,6830,0
20250120,161700,6733090560,6830,6830,6830,6830,0
20250120,161600,6733090560,6830,6830,6830,6830,0
20250120,161500,6733090560,6830,6830,6830,6830,0
20250120,161400,6733090560,6830,6830,6830,6830,0
20250120,161300,6733090560,6830,6830,6830,6830,0
20250120,161200,6733090560,6830,6830,6830,6830,0
20250120,161100,6733090560,6830,6830,6830,6830,0
20250120,161000,6733090560,6830,6830,6830,6830,0
20250120,160900,6733090560,6830,6830,6830,6830,0
20250120,160800,6733090560,6830,6830,6830,6830,0
20250120,160700,6733090560,6830,6830,6830,6830,0
20250120,160600,6733090560,6830,6830,6830,6830,0
20250120,160500,6733090560,6830,6830,6830,6830,0
20250120,160400,6733090560,6830,6830,6830,6830,0
20250120,160300,6733090560,6830,6830,6830,6830,0
20250120,160200,6733090560,6830,6830,6830,6830,0
20250120,160100,6733090560,6830,6830,6830,6830,0
20250120,160000,6733090560,6830,6830,6830,6830,16618
20250120,155900,6733090560,6830,6830,6830,6830,0
20250120,155800,6733090560,6830,6830,6830,6830,0
20250120,155700,6733090560,6830,6830,6830,6830,0
20250120,155600,6733090560,6830,6830,6830,6830,0
20250120,155500,6733090560,6830,6830,6830,6830,0
20250120,155400,6733090560,6830,6830,6830,6830,0
20250120,155300,6733090560,6830,6830,6830,6830,0
20250120,155200,6733090560,6830,6830,6830,6830,0
20250120,155100,6733090560,6830,6830,6830,6830,0
20250120,155000,6733090560,6830,6830,6830,6830,0
20250120,154900,6733090560,6830,6830,6830,6830,0
20250120,154800,6733090560,6830,6830,6830,6830,0
20250120,154700,6733090560,6830,6830,6830,6830,0
20250120,154600,6733090560,6830,6830,6830,6830,0
20250120,154500,6733090560,6830,6830,6830,6830,0
20250120,154400,6733090560,6830,6830,6830,6830,0
20250120,154300,6733090560,6830,6830,6830,6830,0
20250120,154200,6733090560,6830,6830,6830,6830,0
20250120,154100,6733090560,6830,6830,6830,6830,0
20250120,154000,6733090560,6830,6830,6830,6830,0
20250120,153900,6733090560,6830,6830,6830,6830,0
20250120,153800,6733090560,6830,6830,6830,6830,0
20250120,153700,6733090560,6830,6830,6830,6830,0
20250120,153600,6733090560,6830,6830,6830,6830,0
20250120,153500,6733090560,6830,6830,6830,6830,0
20250120,153400,6733090560,6830,6830,6830,6830,0
20250120,153300,6733090560,6830,6830,6830,6830,0
20250120,153200,6733090560,6830,6830,6830,6830,0
20250120,153100,6733090560,6830,6830,6830,6830,0
20250120,153000,6733090560,6830,6830,6830,6830,33236
20250120,152900,6619589620,6850,6850,6850,6850,0
20250120,152800,6619589620,6850,6850,6850,6850,0
20250120,152700,6619589620,6850,6850,6850,6850,0
20250120,152600,6619589620,6850,6850,6850,6850,0
20250120,152500,6619589620,6850,6850,6850,6850,0
20250120,152400,6619589620,6850,6850,6850,6850,0
20250120,152300,6619589620,6850,6850,6850,6850,0
20250120,152200,6619589620,6850,6850,6850,6850,0
20250120,152100,6619589620,6850,6850,6850,6850,0
20250120,152000,6619589620,6850,6850,6850,6850,0
20250120,151900,6619589620,6850,6850,6860,6840,2940
20250120,151800,6599463230,6850,6850,6860,6840,4436
20250120,151700,6569085510,6850,6860,6870,6850,1753
20250120,151600,6557068030,6870,6860,6870,6840,5311
20250120,151500,6520670610,6860,6860,6870,6860,1132
20250120,151400,6512904870,6860,6870,6870,6850,769
20250120,151300,6507630180,6870,6870,6890,6870,578
20250120,151200,6503655370,6870,6850,6870,6850,3292
20250120,151100,6481079370,6850,6830,6860,6820,3792
20250120,151000,6455159890,6830,6850,6850,6800,5392
20250120,150900,6418404230,6850,6910,6910,6840,14789
20250120,150800,6316600720,6910,6910,6910,6900,1183
20250120,150700,6308426350,6900,6930,6930,6900,14018
20250120,150600,6211516780,6930,6940,6940,6930,871
20250120,150500,6205478040,6930,6930,6940,6930,564
20250120,150400,6201569200,6930,6940,6950,6930,267
20250120,150300,6199716370,6950,6940,6950,6930,314
20250120,150200,6197539170,6940,6940,6940,6930,365
20250120,150100,6195006080,6930,6940,6940,6930,252
20250120,150000,6193258200,6940,6930,6940,6930,443
20250120,145900,6190186690,6930,6920,6930,6920,82
20250120,145800,6189619050,6920,6930,6940,6920,453
20250120,145700,6186478920,6920,6920,6920,6910,91
20250120,145600,6185849230,6920,6920,6920,6910,2407
20250120,145500,6169205620,6910,6920,6950,6910,2401
20250120,145400,6152590510,6920,6940,6950,6910,7246
20250120,145300,6102414550,6940,6940,6940,6940,416
20250120,145200,6099527510,6940,6940,6940,6930,1698
20250120,145100,6087753300,6940,6940,6940,6940,320
20250120,145000,6085532500,6930,6940,6940,6930,1108
20250120,144900,6077844750,6940,6940,6940,6930,226
20250120,144800,6076277580,6940,6940,6940,6940,6
20250120,144700,6076235940,6930,6930,6950,6920,1919
20250120,144600,6062953650,6920,6950,6950,6920,3525
20250120,144500,6038509030,6940,6960,6960,6940,1424
20250120,144400,6028610880,6960,6960,6960,6960,91
20250120,144300,6027977520,6960,6960,6960,6950,931
20250120,144200,6021506090,6960,6970,6970,6960,37
20250120,144100,6021248470,6970,6970,6970,6970,130
20250120,144000,6020342370,6970,6950,6970,6950,241
20250120,143900,6018664600,6950,6980,6980,6950,465
20250120,143800,6015430760,6960,6960,6980,6960,549
20250120,143700,6011608970,6960,6950,6960,6950,427
20250120,143600,6008637600,6960,6940,6960,6930,1177
20250120,143500,6000454040,6940,6950,6950,6940,152
20250120,143400,5999398550,6940,6930,6950,6920,710
20250120,143300,5994482820,6930,6930,6950,6930,788
20250120,143200,5989021780,6930,6930,6940,6930,1028
20250120,143100,5981897710,6930,6930,6930,6920,554
20250120,143000,5978059410,6930,6920,6930,6920,391
20250120,142900,5975352170,6920,6920,6930,6910,4212
20250120,142800,5946216540,6930,6940,6950,6930,3192
20250120,142700,5924077210,6950,6950,6950,6940,684
20250120,142600,5919328710,6940,6960,6960,6940,698
20250120,142500,5914478570,6960,6980,6980,6960,245
20250120,142400,5912771910,6980,6950,6980,6950,339
20250120,142300,5910415280,6950,6940,6950,6930,837
20250120,142200,5904611470,6950,6930,6950,6930,746
20250120,142100,5899433820,6930,6950,6950,6920,5506
20250120,142000,5861266330,6940,6950,6950,6940,861
20250120,141900,5855283810,6980,6980,6980,6980,35
20250120,141800,5855039510,6950,6980,6980,6950,3846
20250120,141700,5828285900,6970,6980,6980,6970,817
20250120,141600,5822591140,6980,6980,6990,6980,459
20250120,141500,5819387290,6980,6990,6990,6980,212
20250120,141400,5817907030,6990,6980,6990,6980,9
20250120,141300,5817844200,6980,6980,6990,6980,161
20250120,141200,5816720120,6980,6980,6980,6980,449
20250120,141100,5813586100,6980,6990,6990,6970,1347
20250120,141000,5804185690,6990,6990,6990,6990,698
20250120,140900,5799306670,7000,6980,7000,6980,122
20250120,140800,5798454160,6990,6990,6990,6990,1096
20250120,140700,5790793120,6990,6980,6990,6980,420
20250120,140600,5787861510,6980,6970,6980,6970,47
20250120,140500,5787533900,6980,6980,6980,6980,1002
20250120,140400,5780539940,6980,6980,6980,6960,819
20250120,140300,5774832740,6970,6980,6980,6960,298
20250120,140200,5772755410,6980,6940,6980,6940,1419
20250120,140100,5762904340,6980,6950,6980,6930,1434
20250120,140000,5752948160,6940,6960,6960,6940,4366
20250120,135900,5722622740,6960,6970,6970,6960,828
20250120,135800,5716854530,6980,6970,6980,6970,545
20250120,135700,5713054850,6970,6970,6970,6960,626
20250120,135600,5708693230,6970,6960,6970,6940,6310
20250120,135500,5664818810,6970,6960,6980,6960,622
20250120,135400,5660483020,6960,6980,6980,6960,4455
20250120,135300,5629451420,6970,6980,6990,6970,4306
20250120,135200,5599396660,6990,7000,7000,6990,1960
20250120,135100,5585691030,7000,6990,7000,6990,533
20250120,135000,5581965030,7000,7020,7020,7000,3619
20250120,134900,5556614590,7020,7000,7020,7000,1610
20250120,134800,5545332420,7000,7000,7000,7000,180
20250120,134700,5544072420,7000,7000,7000,7000,1119
20250120,134600,5536239420,7000,7000,7000,7000,872
20250120,134500,5530135420,7000,7000,7000,7000,380
20250120,134400,5527475420,7000,6990,7000,6990,516
20250120,134300,5523863610,6990,6990,7010,6990,254
20250120,134200,5522088060,7000,7020,7020,7000,15053
20250120,134100,5416548640,7020,7030,7030,7020,1211
20250120,134000,5408046070,7030,7020,7050,7020,762
20250120,133900,5402689730,7040,7020,7040,7020,1143
20250120,133800,5394665440,7020,7010,7020,7010,412
20250120,133700,5391773220,6990,7000,7020,6990,1516
20250120,133600,5381161350,7000,6980,7000,6980,2269
20250120,133500,5365317480,6980,7010,7010,6980,21285
20250120,133400,5216379250,7000,7020,7020,7000,1715
20250120,133300,5204357630,7010,7010,7030,7000,6096
20250120,133200,5161668420,7010,7040,7040,7000,8338
20250120,133100,5103228130,7050,7060,7060,7010,8219
20250120,133000,5045520380,7060,7050,7070,7030,6034
20250120,132900,5003096020,7030,7060,7070,7030,8342
20250120,132800,4944334640,7060,7070,7070,7060,65
20250120,132700,4943875730,7060,7070,7070,7060,1228
20250120,132600,4935199040,7060,7060,7060,7060,347
20250120,132500,4932749220,7060,7060,7060,7060,200
20250120,132400,4931337220,7080,7060,7080,7060,634
20250120,132300,4926858500,7060,7060,7060,7060,757
20250120,132200,4921514080,7060,7080,7080,7060,1092
20250120,132100,4913793370,7080,7070,7080,7070,264
20250120,132000,4911926860,7070,7070,7070,7070,227
20250120,131900,4910321970,7070,7080,7080,7070,1865
20250120,131800,4897136400,7080,7080,7080,7080,3
20250120,131700,4897115160,7090,7090,7090,7090,18
20250120,131600,4896987540,7090,7090,7090,7090,104
20250120,131500,4896250180,7090,7090,7090,7090,151
20250120,131400,4895179590,7090,7080,7090,7080,115
20250120,131300,4894364350,7060,7080,7080,7060,703
20250120,131200,4889400140,7080,7080,7100,7080,797
20250120,131100,4883757360,7080,7090,7090,7080,3227
20250120,131000,4860899230,7080,7080,7080,7080,330
20250120,130900,4858562830,7080,7090,7090,7080,144
20250120,130800,4857543200,7090,7090,7090,7090,206
20250120,130700,4856082660,7080,7080,7080,7080,794
20250120,130600,4850461140,7080,7080,7080,7050,254
20250120,130500,4848667620,7030,7080,7080,7030,4379
20250120,130400,4817811880,7080,7050,7080,7030,3964
20250120,130300,4789891650,7050,7080,7090,7050,4526
20250120,130200,4757893760,7080,7090,7090,7080,744
20250120,130100,4752623800,7090,7090,7090,7090,200
20250120,130000,4751205800,7100,7100,7100,7100,212
20250120,125900,4749700600,7100,7090,7100,7090,87
20250120,125800,4749083500,7080,7090,7090,7080,271
20250120,125700,4747162690,7090,7090,7110,7090,802
20250120,125600,4741471450,7090,7100,7100,7090,1357
20250120,125500,4731847950,7090,7090,7100,7090,934
20250120,125400,4725225580,7080,7080,7080,7080,2
20250120,125300,4725211420,7080,7110,7110,7080,655
20250120,125200,4720562890,7110,7110,7110,7100,211
20250120,125100,4719062770,7100,7100,7100,7100,189
20250120,125000,4717720870,7100,7090,7100,7070,495
20250120,124900,4714219950,7100,7100,7100,7100,576
20250120,124800,4710130350,7100,7110,7110,7080,921
20250120,124700,4703606550,7110,7100,7110,7100,30
20250120,124600,4703393440,7080,7100,7100,7080,346
20250120,124500,4700942130,7100,7100,7100,7100,29
20250120,124400,4700736230,7100,7100,7100,7100,38
20250120,124300,4700466430,7100,7110,7110,7090,119
20250120,124200,4699622150,7110,7110,7110,7110,279
20250120,124100,4697638460,7110,7100,7110,7060,511
20250120,124000,4694007400,7060,7080,7100,7060,1461
20250120,123900,4683638920,7080,7060,7080,7060,514
20250120,123800,4680010020,7060,7060,7060,7060,46
20250120,123700,4679685260,7060,7060,7060,7040,3435
20250120,123600,4655488550,7050,7050,7050,7050,125
20250120,123500,4654607300,7050,7060,7060,7050,1302
20250120,123400,4645424800,7060,7050,7060,7050,43
20250120,123300,4645121550,7050,7080,7080,7050,1953
20250120,123200,4631340990,7080,7090,7090,7080,56
20250120,123100,4630943960,7090,7100,7100,7090,265
20250120,123000,4629064680,7090,7090,7090,7090,1494
20250120,122900,4618472220,7090,7080,7090,7080,1531
20250120,122800,4607621180,7080,7080,7080,7080,219
20250120,122700,4606070660,7080,7070,7080,7050,3693
20250120,122600,4580006950,7060,7070,7070,7060,200
20250120,122500,4578594130,7070,7080,7080,7070,2490
20250120,122400,4560989690,7080,7080,7080,7080,268
20250120,122300,4559092250,7080,7090,7090,7080,347
20250120,122200,4556632430,7080,7080,7080,7080,564
20250120,122100,4552639310,7080,7070,7080,7070,1189
20250120,122000,4544221220,7080,7070,7080,7070,658
20250120,121900,4539569150,7070,7090,7090,7070,759
20250120,121800,4534197000,7090,7090,7090,7090,1392
20250120,121700,4524327720,7090,7090,7090,7090,161
20250120,121600,4523186230,7090,7070,7090,7070,412
20250120,121500,4520271890,7070,7060,7070,7060,122
20250120,121400,4519409810,7060,7060,7070,7060,410
20250120,121300,4516515190,7060,7050,7060,7050,599
20250120,121200,4512288440,7050,7050,7050,7050,154
20250120,121100,4511202740,7030,7030,7030,7030,502
20250120,121000,4507673680,7030,7030,7030,7030,0
20250120,120900,4507673680,7030,7030,7050,7030,4119
20250120,120800,4478716610,7030,7060,7070,7030,7583
20250120,120700,4425321450,7070,7060,7070,7060,1209
20250120,120600,4416785590,7060,7060,7060,7060,112
20250120,120500,4415994870,7050,7060,7060,7050,14
20250120,120400,4415896040,7060,7060,7060,7040,453
20250120,120300,4412705860,7060,7040,7060,7040,1467
20250120,120200,4402377940,7040,7040,7070,7040,1451
20250120,120100,4392158770,7040,7060,7090,7040,8844
20250120,120000,4329840840,7090,7090,7090,7060,2112
20250120,115900,4314922190,7090,7090,7090,7090,235
20250120,115800,4313256040,7090,7070,7090,7070,3
20250120,115700,4313234810,7070,7080,7080,7070,598
20250120,115600,4309006170,7090,7090,7090,7090,5
20250120,115500,4308970720,7090,7090,7090,7090,18
20250120,115400,4308843100,7090,7090,7090,7070,93
20250120,115300,4308184910,7100,7060,7100,7060,57
20250120,115200,4307782370,7050,7070,7100,7050,2574
20250120,115100,4289602840,7070,7100,7100,7070,517
20250120,115000,4285942410,7100,7090,7100,7060,2581
20250120,114900,4267713230,7100,7100,7100,7090,5
20250120,114800,4267677740,7090,7100,7100,7060,169
20250120,114700,4266478710,7050,7110,7110,7050,10000
20250120,114600,4195655750,7140,7140,7140,7110,945
20250120,114500,4188923450,7140,7140,7140,7140,25
20250120,114400,4188744950,7140,7140,7140,7140,711
20250120,114300,4183668410,7140,7150,7150,7140,1463
20250120,114200,4173220530,7150,7170,7170,7150,217
20250120,114100,4171668920,7140,7150,7170,7140,363
20250120,114000,4169071630,7170,7180,7180,7170,13
20250120,113900,4168978410,7170,7150,7170,7140,1167
20250120,113800,4160634340,7150,7170,7170,7150,28
20250120,113700,4160433600,7170,7170,7170,7150,1564
20250120,113600,4149249920,7170,7180,7180,7170,5
20250120,113500,4149214060,7180,7180,7180,7150,660
20250120,113400,4144481830,7170,7150,7170,7140,1003
20250120,113300,4137300000,7150,7150,7150,7140,25
20250120,113200,4137121300,7150,7140,7150,7140,501
20250120,113100,4133544120,7140,7140,7140,7140,440
20250120,113000,4130402520,7140,7140,7140,7140,12
20250120,112900,4130316840,7140,7110,7140,7110,238
20250120,112800,4128624630,7110,7090,7110,7090,733
20250120,112700,4123426320,7100,7100,7100,7100,381
20250120,112600,4120721220,7100,7100,7100,7090,460
20250120,112500,4117458220,7100,7090,7100,7090,398
20250120,112400,4114634500,7090,7100,7100,7090,1032
20250120,112300,4107316530,7100,7100,7100,7100,323
20250120,112200,4105023230,7100,7110,7120,7100,1222
20250120,112100,4096342990,7120,7130,7130,7110,1155
20250120,112000,4088112130,7140,7140,7140,7140,505
20250120,111900,4084506430,7140,7140,7140,7140,183
20250120,111800,4083199810,7140,7120,7140,7120,199
20250120,111700,4081781050,7130,7120,7130,7120,36
20250120,111600,4081524680,7120,7120,7120,7110,858
20250120,111500,4075422670,7120,7130,7130,7120,1154
20250120,111400,4067198650,7130,7140,7140,7130,66
20250120,111300,4066727890,7140,7130,7140,7120,171
20250120,111200,4065507240,7140,7150,7150,7140,52
20250120,111100,4065135450,7150,7090,7150,7080,2783
20250120,111000,4045426140,7090,7110,7120,7080,5046
20250120,110900,4009617680,7120,7120,7170,7110,2550
20250120,110800,3991470760,7170,7170,7170,7120,1502
20250120,110700,3980760480,7140,7180,7180,7140,121
20250120,110600,3979896390,7180,7140,7180,7140,37
20250120,110500,3979631850,7100,7160,7160,7100,3436
20250120,110400,3955155090,7170,7160,7170,7160,754
20250120,110300,3949750370,7160,7150,7160,7150,513
20250120,110200,3946082190,7150,7170,7170,7150,518
20250120,110100,3942374570,7160,7160,7170,7160,617
20250120,110000,3937956190,7170,7180,7190,7160,2176
20250120,105900,3922350560,7180,7190,7190,7160,166
20250120,105800,3921161580,7200,7200,7200,7160,1102
20250120,105700,3913259770,7190,7210,7210,7180,1053
20250120,105600,3905694210,7190,7190,7220,7190,5510
20250120,105500,3866023160,7190,7190,7190,7190,572
20250120,105400,3861910480,7200,7190,7200,7160,650
20250120,105300,3857237120,7190,7150,7190,7150,950
20250120,105200,3850426520,7150,7160,7160,7140,1564
20250120,105100,3839248240,7180,7170,7180,7170,432
20250120,105000,3836150760,7180,7180,7180,7160,613
20250120,104900,3831757000,7190,7200,7200,7180,816
20250120,104800,3825894610,7200,7190,7210,7180,2467
20250120,104700,3808132940,7190,7180,7190,7180,1219
20250120,104600,3799371880,7160,7180,7180,7160,1884
20250120,104500,3785860440,7180,7150,7180,7150,3047
20250120,104400,3764033740,7150,7120,7150,7120,2175
20250120,104300,3748520370,7110,7100,7110,7090,2184
20250120,104200,3733012970,7100,7080,7100,7080,1535
20250120,104100,3722139540,7080,7080,7090,7070,774
20250120,104000,3716661730,7080,7070,7080,7070,1412
20250120,103900,3706678880,7080,7080,7080,7070,1315
20250120,103800,3697368700,7080,7060,7080,7050,1529
20250120,103700,3686573310,7050,7060,7060,7050,575
20250120,103600,3682515410,7080,7070,7080,7050,1930
20250120,103500,3668878350,7070,7060,7070,7050,2554
20250120,103400,3650849100,7060,7090,7090,7040,8259
20250120,103300,3592629000,7070,7090,7090,7070,174
20250120,103200,3591398390,7080,7080,7080,7060,1683
20250120,103100,3579515810,7070,7090,7090,7070,2522
20250120,103000,3561667830,7090,7080,7090,7080,967
20250120,102900,3554816090,7080,7080,7090,7080,1144
20250120,102800,3546716470,7080,7080,7080,7080,1292
20250120,102700,3537569110,7090,7090,7090,7080,1374
20250120,102600,3527834480,7080,7100,7100,7080,379
20250120,102500,3525147560,7100,7080,7100,7070,551
20250120,102400,3521249260,7070,7100,7100,7060,2252
20250120,102300,3505313010,7110,7120,7120,7100,408
20250120,102200,3502413410,7120,7130,7130,7120,548
20250120,102100,3498510870,7130,7100,7130,7100,477
20250120,102000,3495118850,7080,7100,7110,7080,2616
20250120,101900,3476551370,7100,7100,7100,7080,1897
20250120,101800,3463092570,7100,7060,7100,7060,2534
20250120,101700,3445142660,7060,7070,7100,7030,9222
20250120,101600,3380039970,7070,7120,7150,7030,41321
20250120,101500,3087394650,7160,7180,7180,7110,13084
20250120,101400,2994012050,7170,7170,7180,7170,1303
20250120,101300,2984662960,7170,7170,7170,7160,2271
20250120,101200,2968382890,7170,7160,7220,7160,1319
20250120,101100,2958934550,7170,7230,7230,7170,7330
20250120,101000,2906269470,7230,7250,7250,7230,4
20250120,100900,2906240520,7250,7180,7250,7170,3523
20250120,100800,2880820300,7180,7220,7220,7170,2917
20250120,100700,2859873810,7190,7190,7240,7190,631
20250120,100600,2855335170,7240,7240,7240,7190,3550
20250120,100500,2829733280,7240,7220,7240,7220,1287
20250120,100400,2820439820,7240,7230,7240,7220,1132
20250120,100300,2812266170,7230,7240,7250,7230,2098
20250120,100200,2797078760,7240,7240,7250,7230,5062
20250120,100100,2760419310,7240,7200,7240,7200,2626
20250120,100000,2741463440,7200,7190,7200,7170,1174
20250120,095900,2733027560,7190,7170,7190,7120,8219
20250120,095800,2674330200,7190,7200,7200,7130,5746
20250120,095700,2633221560,7190,7180,7190,7160,1381
20250120,095600,2623314180,7180,7190,7190,7150,1685
20250120,095500,2611229850,7190,7190,7190,7170,6177
20250120,095400,2566867530,7190,7250,7260,7170,10142
20250120,095300,2493832430,7260,7260,7280,7220,7522
20250120,095200,2439350210,7240,7250,7250,7240,1432
20250120,095100,2428973370,7250,7250,7260,7240,1555
20250120,095000,2417699360,7260,7270,7270,7250,1213
20250120,094900,2408901540,7280,7280,7280,7250,4423
20250120,094800,2376777100,7290,7300,7300,7280,621
20250120,094700,2372254430,7300,7290,7300,7280,2545
20250120,094600,2353695020,7300,7280,7300,7280,858
20250120,094500,2347440300,7300,7300,7300,7300,7
20250120,094400,2347389200,7260,7260,7300,7250,1093
20250120,094300,2339455580,7260,7290,7340,7260,4858
20250120,094200,2304033890,7310,7290,7310,7280,3973
20250120,094100,2275006130,7290,7300,7300,7280,590
20250120,094000,2270701550,7300,7280,7300,7270,1422
20250120,093900,2260337670,7290,7270,7290,7270,661
20250120,093800,2255524850,7270,7260,7280,7260,1679
20250120,093700,2243309760,7270,7280,7290,7260,2533
20250120,093600,2224891770,7270,7270,7270,7270,770
20250120,093500,2219293870,7270,7280,7280,7250,1269
20250120,093400,2210074100,7280,7270,7300,7260,8550
20250120,093300,2147847190,7280,7280,7290,7270,3719
20250120,093200,2120791920,7280,7220,7280,7220,3890
20250120,093100,2092554190,7250,7240,7250,7110,25700
20250120,093000,1908632920,7250,7220,7260,7190,13672
20250120,092900,1809972970,7230,7240,7240,7210,6664
20250120,092800,1761914830,7210,7270,7290,7210,20467
20250120,092700,1613930450,7280,7260,7280,7210,13056
20250120,092600,1519457990,7260,7270,7280,7240,7289
20250120,092500,1466573040,7270,7340,7340,7250,10268
20250120,092400,1391655520,7350,7380,7380,7340,6580
20250120,092300,1343228000,7370,7360,7380,7360,3084
20250120,092200,1320514240,7370,7390,7390,7370,2736
20250120,092100,1300338290,7390,7370,7390,7360,4429
20250120,092000,1267715190,7360,7400,7400,7360,3393
20250120,091900,1242701850,7400,7430,7450,7380,15641
20250120,091800,1126780260,7420,7440,7450,7420,8348
20250120,091700,1064744570,7440,7480,7480,7440,5556
20250120,091600,1023306090,7470,7480,7500,7470,1421
20250120,091500,1012685330,7500,7450,7500,7450,1932
20250120,091400,998271380,7430,7470,7490,7430,9523
20250120,091300,927222870,7470,7500,7500,7450,3917
20250120,091200,897958090,7500,7460,7500,7450,6475
20250120,091100,849587090,7500,7460,7510,7450,3689
20250120,091000,822048890,7450,7480,7480,7430,5413
20250120,090900,781701830,7470,7530,7530,7460,9757
20250120,090800,708675060,7470,7650,7650,7470,13983
20250120,090700,603098190,7650,7660,7680,7610,10190
20250120,090600,525232410,7650,7670,7670,7630,5382
20250120,090500,484058620,7670,7690,7710,7670,3391
20250120,090400,457970020,7700,7720,7720,7700,9738
20250120,090300,382901330,7720,7750,7750,7700,7167
20250120,090200,327542440,7750,7780,7800,7750,4507
20250120,090100,292550430,7780,7810,7850,7770,14456
20250120,090000,179947190,7850,7800,7870,7800,23051