KissMeData/060310/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,194100,246977086,1836,1836,1836,1836,7175
20250120,194000,246977086,1836,1836,1836,1836,0
20250120,193900,246977086,1836,1836,1836,1836,0
20250120,193800,246977086,1836,1836,1836,1836,0
20250120,193700,246977086,1836,1836,1836,1836,0
20250120,193600,246977086,1836,1836,1836,1836,0
20250120,193500,246977086,1836,1836,1836,1836,0
20250120,193400,246977086,1836,1836,1836,1836,0
20250120,193300,246977086,1836,1836,1836,1836,0
20250120,193200,246977086,1836,1836,1836,1836,0
20250120,193100,246977086,1836,1836,1836,1836,0
20250120,193000,246977086,1836,1836,1836,1836,0
20250120,192900,246977086,1836,1836,1836,1836,0
20250120,192800,246977086,1836,1836,1836,1836,0
20250120,192700,246977086,1836,1836,1836,1836,0
20250120,192600,246977086,1836,1836,1836,1836,0
20250120,192500,246977086,1836,1836,1836,1836,0
20250120,192400,246977086,1836,1836,1836,1836,0
20250120,192300,246977086,1836,1836,1836,1836,0
20250120,192200,246977086,1836,1836,1836,1836,0
20250120,192100,246977086,1836,1836,1836,1836,0
20250120,192000,246977086,1836,1836,1836,1836,0
20250120,191900,246977086,1836,1836,1836,1836,0
20250120,191800,246977086,1836,1836,1836,1836,0
20250120,191700,246977086,1836,1836,1836,1836,0
20250120,191600,246977086,1836,1836,1836,1836,0
20250120,191500,246977086,1836,1836,1836,1836,0
20250120,191400,246977086,1836,1836,1836,1836,0
20250120,191300,246977086,1836,1836,1836,1836,0
20250120,191200,246977086,1836,1836,1836,1836,0
20250120,191100,246977086,1836,1836,1836,1836,7175
20250120,191000,246977086,1836,1836,1836,1836,0
20250120,190900,246977086,1836,1836,1836,1836,0
20250120,190800,246977086,1836,1836,1836,1836,0
20250120,190700,246977086,1836,1836,1836,1836,0
20250120,190600,246977086,1836,1836,1836,1836,0
20250120,190500,246977086,1836,1836,1836,1836,0
20250120,190400,246977086,1836,1836,1836,1836,0
20250120,190300,246977086,1836,1836,1836,1836,0
20250120,190200,246977086,1836,1836,1836,1836,0
20250120,190100,246977086,1836,1836,1836,1836,0
20250120,190000,246977086,1836,1836,1836,1836,0
20250120,185900,246977086,1836,1836,1836,1836,0
20250120,185800,246977086,1836,1836,1836,1836,0
20250120,185700,246977086,1836,1836,1836,1836,0
20250120,185600,246977086,1836,1836,1836,1836,0
20250120,185500,246977086,1836,1836,1836,1836,0
20250120,185400,246977086,1836,1836,1836,1836,0
20250120,185300,246977086,1836,1836,1836,1836,0
20250120,185200,246977086,1836,1836,1836,1836,0
20250120,185100,246977086,1836,1836,1836,1836,0
20250120,185000,246977086,1836,1836,1836,1836,0
20250120,184900,246977086,1836,1836,1836,1836,0
20250120,184800,246977086,1836,1836,1836,1836,0
20250120,184700,246977086,1836,1836,1836,1836,0
20250120,184600,246977086,1836,1836,1836,1836,0
20250120,184500,246977086,1836,1836,1836,1836,0
20250120,184400,246977086,1836,1836,1836,1836,0
20250120,184300,246977086,1836,1836,1836,1836,0
20250120,184200,246977086,1836,1836,1836,1836,0
20250120,184100,246977086,1836,1836,1836,1836,7175
20250120,184000,246977086,1836,1836,1836,1836,0
20250120,183900,246977086,1836,1836,1836,1836,0
20250120,183800,246977086,1836,1836,1836,1836,0
20250120,183700,246977086,1836,1836,1836,1836,0
20250120,183600,246977086,1836,1836,1836,1836,0
20250120,183500,246977086,1836,1836,1836,1836,0
20250120,183400,246977086,1836,1836,1836,1836,0
20250120,183300,246977086,1836,1836,1836,1836,0
20250120,183200,246977086,1836,1836,1836,1836,0
20250120,183100,246977086,1836,1836,1836,1836,0
20250120,183000,246977086,1836,1836,1836,1836,0
20250120,182900,246977086,1836,1836,1836,1836,0
20250120,182800,246977086,1836,1836,1836,1836,0
20250120,182700,246977086,1836,1836,1836,1836,0
20250120,182600,246977086,1836,1836,1836,1836,0
20250120,182500,246977086,1836,1836,1836,1836,0
20250120,182400,246977086,1836,1836,1836,1836,0
20250120,182300,246977086,1836,1836,1836,1836,0
20250120,182200,246977086,1836,1836,1836,1836,0
20250120,182100,246977086,1836,1836,1836,1836,0
20250120,182000,246977086,1836,1836,1836,1836,0
20250120,181900,246977086,1836,1836,1836,1836,0
20250120,181800,246977086,1836,1836,1836,1836,0
20250120,181700,246977086,1836,1836,1836,1836,0
20250120,181600,246977086,1836,1836,1836,1836,0
20250120,181500,246977086,1836,1836,1836,1836,0
20250120,181400,246977086,1836,1836,1836,1836,0
20250120,181300,246977086,1836,1836,1836,1836,0
20250120,181200,246977086,1836,1836,1836,1836,0
20250120,181100,246977086,1836,1836,1836,1836,7175
20250120,181000,246977086,1836,1836,1836,1836,0
20250120,180900,246977086,1836,1836,1836,1836,0
20250120,180800,246977086,1836,1836,1836,1836,0
20250120,180700,246977086,1836,1836,1836,1836,0
20250120,180600,246977086,1836,1836,1836,1836,0
20250120,180500,246977086,1836,1836,1836,1836,0
20250120,180400,246977086,1836,1836,1836,1836,0
20250120,180300,246977086,1836,1836,1836,1836,0
20250120,180200,246977086,1836,1836,1836,1836,0
20250120,180100,246977086,1836,1836,1836,1836,0
20250120,180000,246977086,1836,1836,1836,1836,0
20250120,175900,246977086,1836,1836,1836,1836,0
20250120,175800,246977086,1836,1836,1836,1836,0
20250120,175700,246977086,1836,1836,1836,1836,0
20250120,175600,246977086,1836,1836,1836,1836,0
20250120,175500,246977086,1836,1836,1836,1836,0
20250120,175400,246977086,1836,1836,1836,1836,0
20250120,175300,246977086,1836,1836,1836,1836,0
20250120,175200,246977086,1836,1836,1836,1836,0
20250120,175100,246977086,1836,1836,1836,1836,0
20250120,175000,246977086,1836,1836,1836,1836,0
20250120,174900,246977086,1836,1836,1836,1836,0
20250120,174800,246977086,1836,1836,1836,1836,0
20250120,174700,246977086,1836,1836,1836,1836,0
20250120,174600,246977086,1836,1836,1836,1836,0
20250120,174500,246977086,1836,1836,1836,1836,0
20250120,174400,246977086,1836,1836,1836,1836,0
20250120,174300,246977086,1836,1836,1836,1836,0
20250120,174200,246977086,1836,1836,1836,1836,0
20250120,174100,246977086,1836,1836,1836,1836,7175
20250120,174000,246977086,1836,1836,1836,1836,0
20250120,173900,246977086,1836,1836,1836,1836,0
20250120,173800,246977086,1836,1836,1836,1836,0
20250120,173700,246977086,1836,1836,1836,1836,0
20250120,173600,246977086,1836,1836,1836,1836,0
20250120,173500,246977086,1836,1836,1836,1836,0
20250120,173400,246977086,1836,1836,1836,1836,0
20250120,173300,246977086,1836,1836,1836,1836,0
20250120,173200,246977086,1836,1836,1836,1836,0
20250120,173100,246977086,1836,1836,1836,1836,0
20250120,173000,246977086,1836,1836,1836,1836,0
20250120,172900,246977086,1836,1836,1836,1836,0
20250120,172800,246977086,1836,1836,1836,1836,0
20250120,172700,246977086,1836,1836,1836,1836,0
20250120,172600,246977086,1836,1836,1836,1836,0
20250120,172500,246977086,1836,1836,1836,1836,0
20250120,172400,246977086,1836,1836,1836,1836,0
20250120,172300,246977086,1836,1836,1836,1836,0
20250120,172200,246977086,1836,1836,1836,1836,0
20250120,172100,246977086,1836,1836,1836,1836,0
20250120,172000,246977086,1836,1836,1836,1836,0
20250120,171900,246977086,1836,1836,1836,1836,0
20250120,171800,246977086,1836,1836,1836,1836,0
20250120,171700,246977086,1836,1836,1836,1836,0
20250120,171600,246977086,1836,1836,1836,1836,0
20250120,171500,246977086,1836,1836,1836,1836,0
20250120,171400,246977086,1836,1836,1836,1836,0
20250120,171300,246977086,1836,1836,1836,1836,0
20250120,171200,246977086,1836,1836,1836,1836,0
20250120,171100,246977086,1836,1836,1836,1836,7175
20250120,171000,246977086,1836,1836,1836,1836,0
20250120,170900,246977086,1836,1836,1836,1836,0
20250120,170800,246977086,1836,1836,1836,1836,0
20250120,170700,246977086,1836,1836,1836,1836,0
20250120,170600,246977086,1836,1836,1836,1836,0
20250120,170500,246977086,1836,1836,1836,1836,0
20250120,170400,246977086,1836,1836,1836,1836,0
20250120,170300,246977086,1836,1836,1836,1836,0
20250120,170200,246977086,1836,1836,1836,1836,0
20250120,170100,246977086,1836,1836,1836,1836,0
20250120,170000,246977086,1836,1836,1836,1836,0
20250120,165900,246977086,1836,1836,1836,1836,0
20250120,165800,246977086,1836,1836,1836,1836,0
20250120,165700,246977086,1836,1836,1836,1836,0
20250120,165600,246977086,1836,1836,1836,1836,0
20250120,165500,246977086,1836,1836,1836,1836,0
20250120,165400,246977086,1836,1836,1836,1836,0
20250120,165300,246977086,1836,1836,1836,1836,0
20250120,165200,246977086,1836,1836,1836,1836,0
20250120,165100,246977086,1836,1836,1836,1836,0
20250120,165000,246977086,1836,1836,1836,1836,0
20250120,164900,246977086,1836,1836,1836,1836,0
20250120,164800,246977086,1836,1836,1836,1836,0
20250120,164700,246977086,1836,1836,1836,1836,0
20250120,164600,246977086,1836,1836,1836,1836,0
20250120,164500,246977086,1836,1836,1836,1836,0
20250120,164400,246977086,1836,1836,1836,1836,0
20250120,164300,246977086,1836,1836,1836,1836,0
20250120,164200,246977086,1836,1836,1836,1836,0
20250120,164100,246977086,1836,1836,1836,1836,7175
20250120,164000,246977086,1836,1836,1836,1836,0
20250120,163900,246977086,1836,1836,1836,1836,0
20250120,163800,246977086,1836,1836,1836,1836,0
20250120,163700,246977086,1836,1836,1836,1836,0
20250120,163600,246977086,1836,1836,1836,1836,0
20250120,163500,246977086,1836,1836,1836,1836,0
20250120,163400,246977086,1836,1836,1836,1836,0
20250120,163300,246977086,1836,1836,1836,1836,0
20250120,163200,246977086,1836,1836,1836,1836,0
20250120,163100,246977086,1836,1836,1836,1836,0
20250120,163000,246977086,1836,1836,1836,1836,0
20250120,162900,246977086,1836,1836,1836,1836,0
20250120,162800,246977086,1836,1836,1836,1836,0
20250120,162700,246977086,1836,1836,1836,1836,0
20250120,162600,246977086,1836,1836,1836,1836,0
20250120,162500,246977086,1836,1836,1836,1836,0
20250120,162400,246977086,1836,1836,1836,1836,0
20250120,162300,246977086,1836,1836,1836,1836,0
20250120,162200,246977086,1836,1836,1836,1836,0
20250120,162100,246977086,1836,1836,1836,1836,0
20250120,162000,246977086,1836,1836,1836,1836,0
20250120,161900,246977086,1836,1836,1836,1836,0
20250120,161800,246977086,1836,1836,1836,1836,0
20250120,161700,246977086,1836,1836,1836,1836,0
20250120,161600,246977086,1836,1836,1836,1836,0
20250120,161500,246977086,1836,1836,1836,1836,0
20250120,161400,246977086,1836,1836,1836,1836,0
20250120,161300,246977086,1836,1836,1836,1836,0
20250120,161200,246977086,1836,1836,1836,1836,0
20250120,161100,246977086,1836,1836,1836,1836,7175
20250120,161000,246977086,1836,1836,1836,1836,0
20250120,160900,246977086,1836,1836,1836,1836,0
20250120,160800,246977086,1836,1836,1836,1836,0
20250120,160700,246977086,1836,1836,1836,1836,0
20250120,160600,246977086,1836,1836,1836,1836,0
20250120,160500,246977086,1836,1836,1836,1836,0
20250120,160400,246977086,1836,1836,1836,1836,0
20250120,160300,246977086,1836,1836,1836,1836,0
20250120,160200,246977086,1836,1836,1836,1836,0
20250120,160100,246977086,1836,1836,1836,1836,0
20250120,160000,246977086,1836,1836,1836,1836,0
20250120,155900,246977086,1836,1836,1836,1836,0
20250120,155800,246977086,1836,1836,1836,1836,0
20250120,155700,246977086,1836,1836,1836,1836,0
20250120,155600,246977086,1836,1836,1836,1836,0
20250120,155500,246977086,1836,1836,1836,1836,0
20250120,155400,246977086,1836,1836,1836,1836,0
20250120,155300,246977086,1836,1836,1836,1836,0
20250120,155200,246977086,1836,1836,1836,1836,0
20250120,155100,246977086,1836,1836,1836,1836,0
20250120,155000,246977086,1836,1836,1836,1836,0
20250120,154900,246977086,1836,1836,1836,1836,0
20250120,154800,246977086,1836,1836,1836,1836,0
20250120,154700,246977086,1836,1836,1836,1836,0
20250120,154600,246977086,1836,1836,1836,1836,0
20250120,154500,246977086,1836,1836,1836,1836,0
20250120,154400,246977086,1836,1836,1836,1836,0
20250120,154300,246977086,1836,1836,1836,1836,0
20250120,154200,246977086,1836,1836,1836,1836,0
20250120,154100,246977086,1836,1836,1836,1836,7175
20250120,154000,246977086,1836,1836,1836,1836,0
20250120,153900,246977086,1836,1836,1836,1836,0
20250120,153800,246977086,1836,1836,1836,1836,0
20250120,153700,246977086,1836,1836,1836,1836,0
20250120,153600,246977086,1836,1836,1836,1836,0
20250120,153500,246977086,1836,1836,1836,1836,0
20250120,153400,246977086,1836,1836,1836,1836,0
20250120,153300,246977086,1836,1836,1836,1836,0
20250120,153200,246977086,1836,1836,1836,1836,0
20250120,153100,246977086,1836,1836,1836,1836,0
20250120,153000,246977086,1836,1836,1836,1836,7175
20250120,152900,233803786,1838,1838,1838,1838,0
20250120,152800,233803786,1838,1838,1838,1838,0
20250120,152700,233803786,1838,1838,1838,1838,0
20250120,152600,233803786,1838,1838,1838,1838,0
20250120,152500,233803786,1838,1838,1838,1838,0
20250120,152400,233803786,1838,1838,1838,1838,0
20250120,152300,233803786,1838,1838,1838,1838,0
20250120,152200,233803786,1838,1838,1838,1838,0
20250120,152100,233803786,1838,1838,1838,1838,0
20250120,152000,233803786,1838,1838,1838,1838,0
20250120,151900,233803786,1838,1840,1840,1838,1034
20250120,151800,231902906,1842,1842,1842,1842,0
20250120,151700,231902906,1842,1842,1842,1842,28
20250120,151600,231851330,1843,1843,1843,1843,20
20250120,151500,231814470,1843,1842,1843,1842,2094
20250120,151400,227957321,1843,1843,1843,1843,0
20250120,151300,227957321,1843,1843,1843,1843,0
20250120,151200,227957321,1843,1843,1843,1843,0
20250120,151100,227957321,1843,1840,1843,1837,1002
20250120,151000,226115779,1842,1842,1842,1842,0
20250120,150900,226115779,1842,1842,1842,1842,6
20250120,150800,226104727,1842,1842,1842,1842,0
20250120,150700,226104727,1842,1842,1842,1842,470
20250120,150600,225238987,1842,1842,1842,1842,2
20250120,150500,225235303,1842,1842,1842,1842,1115
20250120,150400,223181473,1840,1840,1840,1840,769
20250120,150300,221766513,1842,1842,1842,1842,5
20250120,150200,221757303,1842,1842,1842,1842,0
20250120,150100,221757303,1842,1842,1842,1842,100
20250120,150000,221573103,1842,1842,1842,1842,0
20250120,145900,221573103,1842,1842,1842,1842,1
20250120,145800,221571261,1841,1842,1843,1841,127
20250120,145700,221337389,1843,1843,1843,1843,0
20250120,145600,221337389,1843,1843,1843,1843,0
20250120,145500,221337389,1843,1842,1843,1842,31
20250120,145400,221280286,1843,1840,1843,1840,504
20250120,145300,220352923,1843,1843,1843,1843,7
20250120,145200,220340022,1843,1843,1843,1843,0
20250120,145100,220340022,1843,1843,1843,1843,0
20250120,145000,220340022,1843,1843,1843,1843,0
20250120,144900,220340022,1843,1843,1843,1843,0
20250120,144800,220340022,1843,1843,1843,1843,3
20250120,144700,220334493,1843,1842,1843,1841,622
20250120,144600,219188743,1843,1843,1843,1843,1
20250120,144500,219186900,1842,1842,1843,1842,491
20250120,144400,218282477,1843,1843,1843,1842,12
20250120,144300,218260363,1842,1842,1842,1842,6764
20250120,144200,205801075,1842,1842,1842,1842,0
20250120,144100,205801075,1842,1842,1842,1842,0
20250120,144000,205801075,1842,1842,1842,1842,0
20250120,143900,205801075,1842,1842,1842,1842,1
20250120,143800,205799233,1841,1841,1841,1841,265
20250120,143700,205311368,1842,1841,1842,1841,8
20250120,143600,205296639,1842,1842,1842,1842,0
20250120,143500,205296639,1842,1842,1842,1842,0
20250120,143400,205296639,1842,1842,1842,1842,28
20250120,143300,205245063,1842,1842,1842,1842,357
20250120,143200,204587469,1842,1841,1842,1841,1895
20250120,143100,201098769,1841,1841,1841,1841,1
20250120,143000,201096928,1841,1841,1841,1841,0
20250120,142900,201096928,1841,1841,1841,1841,100
20250120,142800,200912828,1841,1841,1841,1841,0
20250120,142700,200912828,1841,1841,1841,1841,0
20250120,142600,200912828,1841,1841,1841,1841,0
20250120,142500,200912828,1841,1841,1841,1841,0
20250120,142400,200912828,1841,1841,1841,1841,0
20250120,142300,200912828,1841,1841,1841,1841,0
20250120,142200,200912828,1841,1841,1841,1841,1
20250120,142100,200910987,1836,1836,1836,1836,1
20250120,142000,200909151,1835,1835,1835,1835,0
20250120,141900,200909151,1835,1835,1835,1835,0
20250120,141800,200909151,1835,1835,1835,1835,70
20250120,141700,200780701,1841,1841,1841,1841,2
20250120,141600,200777019,1841,1841,1841,1841,0
20250120,141500,200777019,1841,1841,1841,1841,0
20250120,141400,200777019,1841,1841,1841,1841,0
20250120,141300,200777019,1841,1841,1841,1841,0
20250120,141200,200777019,1841,1841,1841,1841,0
20250120,141100,200777019,1841,1841,1841,1841,13
20250120,141000,200753086,1841,1841,1841,1841,1
20250120,140900,200751245,1841,1841,1841,1841,1
20250120,140800,200749404,1835,1835,1835,1835,1000
20250120,140700,198914404,1841,1841,1841,1841,0
20250120,140600,198914404,1841,1841,1841,1841,1800
20250120,140500,195600604,1841,1841,1841,1841,0
20250120,140400,195600604,1841,1841,1841,1841,0
20250120,140300,195600604,1841,1841,1841,1841,200
20250120,140200,195232404,1841,1841,1841,1841,0
20250120,140100,195232404,1841,1841,1841,1841,0
20250120,140000,195232404,1841,1841,1841,1841,0
20250120,135900,195232404,1841,1841,1841,1841,0
20250120,135800,195232404,1841,1841,1841,1841,0
20250120,135700,195232404,1841,1833,1841,1832,1003
20250120,135600,193394569,1833,1833,1833,1833,0
20250120,135500,193394569,1833,1834,1841,1833,79
20250120,135400,193249698,1835,1835,1835,1835,49
20250120,135300,193159783,1841,1841,1841,1841,0
20250120,135200,193159783,1841,1841,1841,1841,0
20250120,135100,193159783,1841,1841,1841,1841,0
20250120,135000,193159783,1841,1841,1841,1841,5
20250120,134900,193150578,1841,1841,1841,1841,0
20250120,134800,193150578,1841,1841,1841,1841,0
20250120,134700,193150578,1841,1841,1841,1841,1
20250120,134600,193148737,1840,1840,1840,1840,10
20250120,134500,193130337,1841,1842,1842,1841,31
20250120,134400,193073265,1840,1842,1842,1840,1920
20250120,134300,189539876,1841,1841,1841,1841,400
20250120,134200,188803476,1841,1841,1841,1841,20
20250120,134100,188766656,1842,1842,1842,1842,0
20250120,134000,188766656,1842,1842,1842,1842,38
20250120,133900,188696660,1842,1841,1842,1841,201
20250120,133800,188326618,1841,1841,1841,1841,0
20250120,133700,188326618,1841,1841,1841,1841,50
20250120,133600,188234568,1841,1842,1842,1841,83
20250120,133500,188081715,1842,1842,1842,1842,3
20250120,133400,188076189,1842,1841,1842,1841,31
20250120,133300,188019117,1842,1842,1842,1842,1
20250120,133200,188017275,1841,1842,1842,1841,124
20250120,133100,187788919,1842,1842,1842,1842,1900
20250120,133000,184289119,1842,1842,1842,1842,2415
20250120,132900,179840689,1842,1842,1842,1842,25
20250120,132800,179794639,1842,1842,1842,1842,10
20250120,132700,179776219,1842,1842,1842,1842,0
20250120,132600,179776219,1842,1842,1842,1842,0
20250120,132500,179776219,1842,1842,1842,1842,0
20250120,132400,179776219,1842,1842,1842,1842,0
20250120,132300,179776219,1842,1842,1842,1842,13
20250120,132200,179752273,1842,1842,1842,1842,0
20250120,132100,179752273,1842,1842,1842,1842,0
20250120,132000,179752273,1842,1842,1842,1842,0
20250120,131900,179752273,1842,1842,1842,1842,0
20250120,131800,179752273,1842,1842,1842,1842,55
20250120,131700,179650963,1842,1842,1842,1842,23
20250120,131600,179608597,1843,1843,1843,1843,219
20250120,131500,179204980,1843,1843,1843,1843,0
20250120,131400,179204980,1843,1843,1843,1843,0
20250120,131300,179204980,1843,1842,1843,1842,6908
20250120,131200,166476865,1842,1842,1842,1842,0
20250120,131100,166476865,1842,1842,1842,1842,0
20250120,131000,166476865,1842,1842,1842,1842,0
20250120,130900,166476865,1842,1842,1842,1842,500
20250120,130800,165555865,1842,1842,1842,1842,0
20250120,130700,165555865,1842,1842,1842,1842,0
20250120,130600,165555865,1842,1842,1842,1842,0
20250120,130500,165555865,1842,1842,1842,1842,271
20250120,130400,165056683,1842,1842,1842,1842,0
20250120,130300,165056683,1842,1842,1842,1842,0
20250120,130200,165056683,1842,1842,1842,1842,0
20250120,130100,165056683,1842,1842,1842,1842,0
20250120,130000,165056683,1842,1842,1842,1842,0
20250120,125900,165056683,1842,1842,1842,1842,0
20250120,125800,165056683,1842,1842,1842,1842,0
20250120,125700,165056683,1842,1842,1842,1842,0
20250120,125600,165056683,1842,1839,1842,1839,23025
20250120,125500,122695109,1839,1839,1839,1839,0
20250120,125400,122695109,1839,1836,1839,1836,7
20250120,125300,122682242,1839,1839,1839,1839,0
20250120,125200,122682242,1839,1839,1839,1839,0
20250120,125100,122682242,1839,1839,1839,1839,0
20250120,125000,122682242,1839,1838,1839,1836,7
20250120,124900,122669377,1839,1839,1839,1839,0
20250120,124800,122669377,1839,1839,1839,1839,0
20250120,124700,122669377,1839,1839,1839,1839,0
20250120,124600,122669377,1839,1839,1839,1839,0
20250120,124500,122669377,1839,1839,1839,1839,20
20250120,124400,122632597,1840,1840,1840,1840,7
20250120,124300,122619717,1840,1840,1840,1840,0
20250120,124200,122619717,1840,1840,1840,1840,0
20250120,124100,122619717,1840,1840,1840,1840,2004
20250120,124000,118932357,1840,1840,1840,1840,600
20250120,123900,117828357,1840,1840,1840,1840,0
20250120,123800,117828357,1840,1840,1840,1840,8
20250120,123700,117813637,1840,1840,1840,1840,1
20250120,123600,117811797,1840,1840,1840,1840,0
20250120,123500,117811797,1840,1840,1840,1840,1
20250120,123400,117809957,1829,1829,1829,1829,0
20250120,123300,117809957,1829,1829,1829,1829,0
20250120,123200,117809957,1829,1835,1835,1829,971
20250120,123100,116032806,1835,1835,1835,1835,1
20250120,123000,116030971,1840,1840,1840,1840,0
20250120,122900,116030971,1840,1840,1840,1840,1
20250120,122800,116029131,1840,1840,1840,1840,0
20250120,122700,116029131,1840,1840,1840,1840,0
20250120,122600,116029131,1840,1840,1840,1840,1
20250120,122500,116027291,1838,1841,1841,1838,901
20250120,122400,114369751,1843,1844,1844,1843,1000
20250120,122300,112526251,1844,1844,1844,1844,300
20250120,122200,111973051,1844,1844,1844,1844,300
20250120,122100,111419851,1845,1844,1845,1844,201
20250120,122000,111049206,1844,1844,1844,1844,100
20250120,121900,110864806,1844,1841,1844,1841,154
20250120,121800,110581221,1841,1829,1841,1829,407
20250120,121700,109836758,1830,1830,1830,1830,14488
20250120,121600,83323718,1830,1837,1837,1830,5512
20250120,121500,73236647,1844,1844,1844,1844,0
20250120,121400,73236647,1844,1844,1844,1844,1
20250120,121300,73234803,1841,1845,1845,1841,177
20250120,121200,72908942,1841,1841,1841,1841,5
20250120,121100,72899737,1846,1846,1846,1846,0
20250120,121000,72899737,1846,1845,1846,1845,123
20250120,120900,72672801,1845,1845,1845,1845,110
20250120,120800,72469851,1845,1845,1845,1845,0
20250120,120700,72469851,1845,1846,1846,1845,52
20250120,120600,72373909,1845,1845,1845,1845,294
20250120,120500,71831479,1845,1845,1845,1845,100
20250120,120400,71646979,1845,1845,1845,1845,600
20250120,120300,70539979,1846,1846,1846,1846,0
20250120,120200,70539979,1846,1846,1846,1846,0
20250120,120100,70539979,1846,1846,1846,1846,0
20250120,120000,70539979,1846,1846,1846,1846,0
20250120,115900,70539979,1846,1846,1846,1846,0
20250120,115800,70539979,1846,1840,1846,1840,11
20250120,115700,70519733,1846,1846,1846,1846,0
20250120,115600,70519733,1846,1846,1846,1846,0
20250120,115500,70519733,1846,1846,1846,1846,0
20250120,115400,70519733,1846,1846,1846,1846,0
20250120,115300,70519733,1846,1846,1846,1846,2
20250120,115200,70516041,1846,1846,1846,1846,1
20250120,115100,70514195,1846,1846,1846,1846,0
20250120,115000,70514195,1846,1837,1846,1837,309
20250120,114900,69945458,1837,1836,1837,1836,70
20250120,114800,69816878,1837,1829,1837,1825,2587
20250120,114700,65094500,1830,1830,1830,1830,0
20250120,114600,65094500,1830,1830,1830,1830,0
20250120,114500,65094500,1830,1830,1830,1830,0
20250120,114400,65094500,1830,1831,1831,1830,1374
20250120,114300,62579780,1835,1835,1835,1835,12
20250120,114200,62557760,1842,1842,1842,1842,0
20250120,114100,62557760,1842,1842,1842,1842,0
20250120,114000,62557760,1842,1842,1842,1842,1
20250120,113900,62555918,1842,1842,1842,1842,15
20250120,113800,62528288,1842,1842,1842,1842,0
20250120,113700,62528288,1842,1842,1842,1842,0
20250120,113600,62528288,1842,1842,1842,1842,6
20250120,113500,62517236,1842,1842,1842,1842,0
20250120,113400,62517236,1842,1842,1842,1842,0
20250120,113300,62517236,1842,1839,1842,1839,13
20250120,113200,62493309,1842,1842,1842,1842,0
20250120,113100,62493309,1842,1841,1842,1841,6
20250120,113000,62482262,1842,1842,1842,1842,2
20250120,112900,62478578,1841,1840,1842,1840,19
20250120,112800,62443601,1845,1845,1845,1845,0
20250120,112700,62443601,1845,1845,1845,1845,0
20250120,112600,62443601,1845,1844,1845,1844,11
20250120,112500,62423316,1845,1830,1845,1830,11
20250120,112400,62403171,1845,1845,1845,1845,1
20250120,112300,62401326,1830,1840,1840,1830,2400
20250120,112200,58008283,1846,1846,1846,1846,0
20250120,112100,58008283,1846,1840,1846,1840,71
20250120,112000,57877637,1840,1840,1840,1840,0
20250120,111900,57877637,1840,1840,1840,1840,0
20250120,111800,57877637,1840,1840,1840,1840,0
20250120,111700,57877637,1840,1840,1840,1840,0
20250120,111600,57877637,1840,1840,1840,1840,30
20250120,111500,57822437,1846,1846,1846,1846,0
20250120,111400,57822437,1846,1846,1846,1846,0
20250120,111300,57822437,1846,1845,1846,1845,45
20250120,111200,57739409,1845,1845,1845,1845,1
20250120,111100,57737564,1845,1845,1845,1845,1
20250120,111000,57735719,1831,1831,1831,1831,0
20250120,110900,57735719,1831,1831,1831,1831,315
20250120,110800,57158954,1831,1831,1831,1831,0
20250120,110700,57158954,1831,1833,1833,1831,650
20250120,110600,55968736,1847,1847,1847,1847,1
20250120,110500,55966889,1833,1847,1847,1833,81
20250120,110400,55818402,1847,1847,1847,1847,0
20250120,110300,55818402,1847,1847,1847,1847,0
20250120,110200,55818402,1847,1847,1847,1847,161
20250120,110100,55521035,1847,1847,1847,1847,0
20250120,110000,55521035,1847,1847,1847,1847,0
20250120,105900,55521035,1847,1847,1847,1847,0
20250120,105800,55521035,1847,1847,1847,1847,0
20250120,105700,55521035,1847,1847,1847,1847,0
20250120,105600,55521035,1847,1847,1847,1847,0
20250120,105500,55521035,1847,1846,1847,1846,2
20250120,105400,55517342,1847,1847,1847,1847,1
20250120,105300,55515495,1835,1835,1835,1835,95
20250120,105200,55341170,1847,1847,1847,1847,0
20250120,105100,55341170,1847,1847,1847,1847,0
20250120,105000,55341170,1847,1847,1847,1847,10
20250120,104900,55322700,1847,1847,1847,1847,1
20250120,104800,55320853,1835,1835,1835,1835,222
20250120,104700,54913483,1836,1836,1836,1836,174
20250120,104600,54594019,1836,1836,1836,1836,500
20250120,104500,53676019,1836,1836,1836,1836,1600
20250120,104400,50738419,1848,1848,1848,1848,0
20250120,104300,50738419,1848,1845,1848,1845,4
20250120,104200,50731033,1837,1837,1837,1837,104
20250120,104100,50539985,1848,1848,1848,1848,0
20250120,104000,50539985,1848,1848,1848,1838,101
20250120,103900,50354327,1839,1839,1839,1839,99
20250120,103800,50172266,1848,1848,1848,1848,50
20250120,103700,50079866,1848,1848,1848,1848,0
20250120,103600,50079866,1848,1848,1848,1846,53
20250120,103500,49981926,1847,1836,1847,1836,2297
20250120,103400,45753240,1836,1836,1836,1830,1441
20250120,103300,43116073,1836,1837,1837,1836,202
20250120,103200,42745000,1838,1838,1838,1838,0
20250120,103100,42745000,1838,1838,1838,1838,0
20250120,103000,42745000,1838,1840,1840,1838,3
20250120,102900,42739483,1840,1840,1840,1840,6
20250120,102800,42728443,1840,1840,1840,1840,0
20250120,102700,42728443,1840,1840,1840,1840,0
20250120,102600,42728443,1840,1840,1840,1840,4
20250120,102500,42721083,1840,1840,1840,1840,0
20250120,102400,42721083,1840,1840,1840,1840,0
20250120,102300,42721083,1840,1840,1840,1840,0
20250120,102200,42721083,1840,1840,1840,1840,0
20250120,102100,42721083,1840,1840,1840,1840,0
20250120,102000,42721083,1840,1840,1840,1840,1
20250120,101900,42719243,1830,1830,1830,1830,1
20250120,101800,42717413,1830,1830,1830,1830,995
20250120,101700,40896563,1840,1840,1840,1840,0
20250120,101600,40896563,1840,1840,1840,1840,53
20250120,101500,40799043,1840,1840,1840,1840,50
20250120,101400,40707043,1840,1840,1840,1840,21
20250120,101300,40668403,1840,1840,1840,1840,3
20250120,101200,40662883,1840,1840,1840,1840,0
20250120,101100,40662883,1840,1840,1840,1840,0
20250120,101000,40662883,1840,1840,1840,1840,11
20250120,100900,40642643,1842,1847,1847,1842,167
20250120,100800,40335004,1847,1847,1847,1847,1
20250120,100700,40333157,1847,1847,1847,1847,3
20250120,100600,40327616,1825,1838,1838,1825,1246
20250120,100500,38050502,1846,1846,1846,1846,0
20250120,100400,38050502,1846,1846,1846,1846,1
20250120,100300,38048656,1846,1846,1846,1846,0
20250120,100200,38048656,1846,1846,1846,1846,10
20250120,100100,38030196,1846,1846,1846,1846,0
20250120,100000,38030196,1846,1846,1846,1846,1
20250120,095900,38028350,1834,1834,1834,1834,300
20250120,095800,37478150,1848,1848,1848,1848,0
20250120,095700,37478150,1848,1848,1848,1848,0
20250120,095600,37478150,1848,1848,1848,1848,0
20250120,095500,37478150,1848,1848,1848,1848,0
20250120,095400,37478150,1848,1833,1848,1831,932
20250120,095300,35771624,1832,1832,1832,1832,0
20250120,095200,35771624,1832,1832,1832,1832,0
20250120,095100,35771624,1832,1833,1833,1832,253
20250120,095000,35307878,1835,1849,1849,1835,4
20250120,094900,35300520,1849,1849,1849,1849,2
20250120,094800,35296822,1849,1849,1849,1849,5
20250120,094700,35287577,1845,1845,1845,1845,280
20250120,094600,34770977,1849,1849,1849,1849,0
20250120,094500,34770977,1849,1849,1849,1849,0
20250120,094400,34770977,1849,1849,1849,1849,0
20250120,094300,34770977,1849,1849,1849,1849,0
20250120,094200,34770977,1849,1849,1849,1849,1
20250120,094100,34769128,1843,1843,1843,1843,0
20250120,094000,34769128,1843,1846,1846,1843,2
20250120,093900,34765439,1848,1848,1848,1848,1
20250120,093800,34763591,1849,1849,1849,1849,10
20250120,093700,34745101,1849,1849,1849,1849,0
20250120,093600,34745101,1849,1849,1849,1849,50
20250120,093500,34652651,1849,1846,1849,1846,99
20250120,093400,34469894,1846,1835,1846,1823,3264
20250120,093300,28461684,1840,1840,1840,1840,1
20250120,093200,28459844,1841,1836,1841,1836,98
20250120,093100,28279911,1841,1835,1841,1835,1616
20250120,093000,25309248,1835,1835,1835,1835,9
20250120,092900,25292733,1822,1835,1835,1822,1001
20250120,092800,23468878,1836,1836,1836,1836,0
20250120,092700,23468878,1836,1836,1836,1836,0
20250120,092600,23468878,1836,1838,1838,1836,2
20250120,092500,23465204,1838,1838,1838,1838,1
20250120,092400,23463366,1822,1832,1832,1822,112
20250120,092300,23259182,1833,1833,1833,1833,331
20250120,092200,22652459,1821,1821,1821,1821,679
20250120,092100,21416000,1821,1821,1821,1821,100
20250120,092000,21233900,1821,1830,1830,1821,5000
20250120,091900,12114497,1830,1830,1830,1830,0
20250120,091800,12114497,1830,1830,1830,1830,1
20250120,091700,12112667,1840,1840,1840,1840,6
20250120,091600,12101627,1825,1849,1849,1825,671
20250120,091500,10872364,1850,1850,1850,1850,0
20250120,091400,10872364,1850,1841,1850,1841,1082
20250120,091300,8870673,1852,1852,1852,1852,2
20250120,091200,8866969,1852,1840,1852,1840,32
20250120,091100,8808077,1840,1840,1840,1840,0
20250120,091000,8808077,1840,1852,1852,1825,1901
20250120,090900,5298201,1854,1854,1854,1854,0
20250120,090800,5298201,1854,1854,1854,1854,0
20250120,090700,5298201,1854,1855,1855,1825,748
20250120,090600,3926951,1858,1858,1858,1858,0
20250120,090500,3926951,1858,1858,1858,1858,0
20250120,090400,3926951,1858,1858,1858,1858,400
20250120,090300,3183751,1858,1858,1858,1858,0
20250120,090200,3183751,1858,1850,1858,1813,1697
20250120,090100,61302,1850,1850,1850,1850,5
20250120,090000,52052,1859,1859,1859,1859,28