KissMeData/047310/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,193000,841465600,5560,5560,5560,5560,5465
20250120,192900,841465600,5560,5560,5560,5560,0
20250120,192800,841465600,5560,5560,5560,5560,0
20250120,192700,841465600,5560,5560,5560,5560,0
20250120,192600,841465600,5560,5560,5560,5560,0
20250120,192500,841465600,5560,5560,5560,5560,0
20250120,192400,841465600,5560,5560,5560,5560,0
20250120,192300,841465600,5560,5560,5560,5560,0
20250120,192200,841465600,5560,5560,5560,5560,0
20250120,192100,841465600,5560,5560,5560,5560,0
20250120,192000,841465600,5560,5560,5560,5560,0
20250120,191900,841465600,5560,5560,5560,5560,0
20250120,191800,841465600,5560,5560,5560,5560,0
20250120,191700,841465600,5560,5560,5560,5560,0
20250120,191600,841465600,5560,5560,5560,5560,0
20250120,191500,841465600,5560,5560,5560,5560,0
20250120,191400,841465600,5560,5560,5560,5560,0
20250120,191300,841465600,5560,5560,5560,5560,0
20250120,191200,841465600,5560,5560,5560,5560,0
20250120,191100,841465600,5560,5560,5560,5560,0
20250120,191000,841465600,5560,5560,5560,5560,0
20250120,190900,841465600,5560,5560,5560,5560,0
20250120,190800,841465600,5560,5560,5560,5560,0
20250120,190700,841465600,5560,5560,5560,5560,0
20250120,190600,841465600,5560,5560,5560,5560,0
20250120,190500,841465600,5560,5560,5560,5560,0
20250120,190400,841465600,5560,5560,5560,5560,0
20250120,190300,841465600,5560,5560,5560,5560,0
20250120,190200,841465600,5560,5560,5560,5560,0
20250120,190100,841465600,5560,5560,5560,5560,0
20250120,190000,841465600,5560,5560,5560,5560,5465
20250120,185900,841465600,5560,5560,5560,5560,0
20250120,185800,841465600,5560,5560,5560,5560,0
20250120,185700,841465600,5560,5560,5560,5560,0
20250120,185600,841465600,5560,5560,5560,5560,0
20250120,185500,841465600,5560,5560,5560,5560,0
20250120,185400,841465600,5560,5560,5560,5560,0
20250120,185300,841465600,5560,5560,5560,5560,0
20250120,185200,841465600,5560,5560,5560,5560,0
20250120,185100,841465600,5560,5560,5560,5560,0
20250120,185000,841465600,5560,5560,5560,5560,0
20250120,184900,841465600,5560,5560,5560,5560,0
20250120,184800,841465600,5560,5560,5560,5560,0
20250120,184700,841465600,5560,5560,5560,5560,0
20250120,184600,841465600,5560,5560,5560,5560,0
20250120,184500,841465600,5560,5560,5560,5560,0
20250120,184400,841465600,5560,5560,5560,5560,0
20250120,184300,841465600,5560,5560,5560,5560,0
20250120,184200,841465600,5560,5560,5560,5560,0
20250120,184100,841465600,5560,5560,5560,5560,0
20250120,184000,841465600,5560,5560,5560,5560,0
20250120,183900,841465600,5560,5560,5560,5560,0
20250120,183800,841465600,5560,5560,5560,5560,0
20250120,183700,841465600,5560,5560,5560,5560,0
20250120,183600,841465600,5560,5560,5560,5560,0
20250120,183500,841465600,5560,5560,5560,5560,0
20250120,183400,841465600,5560,5560,5560,5560,0
20250120,183300,841465600,5560,5560,5560,5560,0
20250120,183200,841465600,5560,5560,5560,5560,0
20250120,183100,841465600,5560,5560,5560,5560,0
20250120,183000,841465600,5560,5560,5560,5560,5465
20250120,182900,841465600,5560,5560,5560,5560,0
20250120,182800,841465600,5560,5560,5560,5560,0
20250120,182700,841465600,5560,5560,5560,5560,0
20250120,182600,841465600,5560,5560,5560,5560,0
20250120,182500,841465600,5560,5560,5560,5560,0
20250120,182400,841465600,5560,5560,5560,5560,0
20250120,182300,841465600,5560,5560,5560,5560,0
20250120,182200,841465600,5560,5560,5560,5560,0
20250120,182100,841465600,5560,5560,5560,5560,0
20250120,182000,841465600,5560,5560,5560,5560,0
20250120,181900,841465600,5560,5560,5560,5560,0
20250120,181800,841465600,5560,5560,5560,5560,0
20250120,181700,841465600,5560,5560,5560,5560,0
20250120,181600,841465600,5560,5560,5560,5560,0
20250120,181500,841465600,5560,5560,5560,5560,0
20250120,181400,841465600,5560,5560,5560,5560,0
20250120,181300,841465600,5560,5560,5560,5560,0
20250120,181200,841465600,5560,5560,5560,5560,0
20250120,181100,841465600,5560,5560,5560,5560,0
20250120,181000,841465600,5560,5560,5560,5560,0
20250120,180900,841465600,5560,5560,5560,5560,0
20250120,180800,841465600,5560,5560,5560,5560,0
20250120,180700,841465600,5560,5560,5560,5560,0
20250120,180600,841465600,5560,5560,5560,5560,0
20250120,180500,841465600,5560,5560,5560,5560,0
20250120,180400,841465600,5560,5560,5560,5560,0
20250120,180300,841465600,5560,5560,5560,5560,0
20250120,180200,841465600,5560,5560,5560,5560,0
20250120,180100,841465600,5560,5560,5560,5560,0
20250120,180000,841465600,5560,5560,5560,5560,5465
20250120,175900,841465600,5560,5560,5560,5560,0
20250120,175800,841465600,5560,5560,5560,5560,0
20250120,175700,841465600,5560,5560,5560,5560,0
20250120,175600,841465600,5560,5560,5560,5560,0
20250120,175500,841465600,5560,5560,5560,5560,0
20250120,175400,841465600,5560,5560,5560,5560,0
20250120,175300,841465600,5560,5560,5560,5560,0
20250120,175200,841465600,5560,5560,5560,5560,0
20250120,175100,841465600,5560,5560,5560,5560,0
20250120,175000,841465600,5560,5560,5560,5560,0
20250120,174900,841465600,5560,5560,5560,5560,0
20250120,174800,841465600,5560,5560,5560,5560,0
20250120,174700,841465600,5560,5560,5560,5560,0
20250120,174600,841465600,5560,5560,5560,5560,0
20250120,174500,841465600,5560,5560,5560,5560,0
20250120,174400,841465600,5560,5560,5560,5560,0
20250120,174300,841465600,5560,5560,5560,5560,0
20250120,174200,841465600,5560,5560,5560,5560,0
20250120,174100,841465600,5560,5560,5560,5560,0
20250120,174000,841465600,5560,5560,5560,5560,0
20250120,173900,841465600,5560,5560,5560,5560,0
20250120,173800,841465600,5560,5560,5560,5560,0
20250120,173700,841465600,5560,5560,5560,5560,0
20250120,173600,841465600,5560,5560,5560,5560,0
20250120,173500,841465600,5560,5560,5560,5560,0
20250120,173400,841465600,5560,5560,5560,5560,0
20250120,173300,841465600,5560,5560,5560,5560,0
20250120,173200,841465600,5560,5560,5560,5560,0
20250120,173100,841465600,5560,5560,5560,5560,0
20250120,173000,841465600,5560,5560,5560,5560,5465
20250120,172900,841465600,5560,5560,5560,5560,0
20250120,172800,841465600,5560,5560,5560,5560,0
20250120,172700,841465600,5560,5560,5560,5560,0
20250120,172600,841465600,5560,5560,5560,5560,0
20250120,172500,841465600,5560,5560,5560,5560,0
20250120,172400,841465600,5560,5560,5560,5560,0
20250120,172300,841465600,5560,5560,5560,5560,0
20250120,172200,841465600,5560,5560,5560,5560,0
20250120,172100,841465600,5560,5560,5560,5560,0
20250120,172000,841465600,5560,5560,5560,5560,0
20250120,171900,841465600,5560,5560,5560,5560,0
20250120,171800,841465600,5560,5560,5560,5560,0
20250120,171700,841465600,5560,5560,5560,5560,0
20250120,171600,841465600,5560,5560,5560,5560,0
20250120,171500,841465600,5560,5560,5560,5560,0
20250120,171400,841465600,5560,5560,5560,5560,0
20250120,171300,841465600,5560,5560,5560,5560,0
20250120,171200,841465600,5560,5560,5560,5560,0
20250120,171100,841465600,5560,5560,5560,5560,0
20250120,171000,841465600,5560,5560,5560,5560,0
20250120,170900,841465600,5560,5560,5560,5560,0
20250120,170800,841465600,5560,5560,5560,5560,0
20250120,170700,841465600,5560,5560,5560,5560,0
20250120,170600,841465600,5560,5560,5560,5560,0
20250120,170500,841465600,5560,5560,5560,5560,0
20250120,170400,841465600,5560,5560,5560,5560,0
20250120,170300,841465600,5560,5560,5560,5560,0
20250120,170200,841465600,5560,5560,5560,5560,0
20250120,170100,841465600,5560,5560,5560,5560,0
20250120,170000,841465600,5560,5560,5560,5560,5465
20250120,165900,841465600,5560,5560,5560,5560,0
20250120,165800,841465600,5560,5560,5560,5560,0
20250120,165700,841465600,5560,5560,5560,5560,0
20250120,165600,841465600,5560,5560,5560,5560,0
20250120,165500,841465600,5560,5560,5560,5560,0
20250120,165400,841465600,5560,5560,5560,5560,0
20250120,165300,841465600,5560,5560,5560,5560,0
20250120,165200,841465600,5560,5560,5560,5560,0
20250120,165100,841465600,5560,5560,5560,5560,0
20250120,165000,841465600,5560,5560,5560,5560,0
20250120,164900,841465600,5560,5560,5560,5560,0
20250120,164800,841465600,5560,5560,5560,5560,0
20250120,164700,841465600,5560,5560,5560,5560,0
20250120,164600,841465600,5560,5560,5560,5560,0
20250120,164500,841465600,5560,5560,5560,5560,0
20250120,164400,841465600,5560,5560,5560,5560,0
20250120,164300,841465600,5560,5560,5560,5560,0
20250120,164200,841465600,5560,5560,5560,5560,0
20250120,164100,841465600,5560,5560,5560,5560,0
20250120,164000,841465600,5560,5560,5560,5560,0
20250120,163900,841465600,5560,5560,5560,5560,0
20250120,163800,841465600,5560,5560,5560,5560,0
20250120,163700,841465600,5560,5560,5560,5560,0
20250120,163600,841465600,5560,5560,5560,5560,0
20250120,163500,841465600,5560,5560,5560,5560,0
20250120,163400,841465600,5560,5560,5560,5560,0
20250120,163300,841465600,5560,5560,5560,5560,0
20250120,163200,841465600,5560,5560,5560,5560,0
20250120,163100,841465600,5560,5560,5560,5560,0
20250120,163000,841465600,5560,5560,5560,5560,5465
20250120,162900,841465600,5560,5560,5560,5560,0
20250120,162800,841465600,5560,5560,5560,5560,0
20250120,162700,841465600,5560,5560,5560,5560,0
20250120,162600,841465600,5560,5560,5560,5560,0
20250120,162500,841465600,5560,5560,5560,5560,0
20250120,162400,841465600,5560,5560,5560,5560,0
20250120,162300,841465600,5560,5560,5560,5560,0
20250120,162200,841465600,5560,5560,5560,5560,0
20250120,162100,841465600,5560,5560,5560,5560,0
20250120,162000,841465600,5560,5560,5560,5560,0
20250120,161900,841465600,5560,5560,5560,5560,0
20250120,161800,841465600,5560,5560,5560,5560,0
20250120,161700,841465600,5560,5560,5560,5560,0
20250120,161600,841465600,5560,5560,5560,5560,0
20250120,161500,841465600,5560,5560,5560,5560,0
20250120,161400,841465600,5560,5560,5560,5560,0
20250120,161300,841465600,5560,5560,5560,5560,0
20250120,161200,841465600,5560,5560,5560,5560,0
20250120,161100,841465600,5560,5560,5560,5560,0
20250120,161000,841465600,5560,5560,5560,5560,0
20250120,160900,841465600,5560,5560,5560,5560,0
20250120,160800,841465600,5560,5560,5560,5560,0
20250120,160700,841465600,5560,5560,5560,5560,0
20250120,160600,841465600,5560,5560,5560,5560,0
20250120,160500,841465600,5560,5560,5560,5560,0
20250120,160400,841465600,5560,5560,5560,5560,0
20250120,160300,841465600,5560,5560,5560,5560,0
20250120,160200,841465600,5560,5560,5560,5560,0
20250120,160100,841465600,5560,5560,5560,5560,0
20250120,160000,841465600,5560,5560,5560,5560,5465
20250120,155900,841465600,5560,5560,5560,5560,0
20250120,155800,841465600,5560,5560,5560,5560,0
20250120,155700,841465600,5560,5560,5560,5560,0
20250120,155600,841465600,5560,5560,5560,5560,0
20250120,155500,841465600,5560,5560,5560,5560,0
20250120,155400,841465600,5560,5560,5560,5560,0
20250120,155300,841465600,5560,5560,5560,5560,0
20250120,155200,841465600,5560,5560,5560,5560,0
20250120,155100,841465600,5560,5560,5560,5560,0
20250120,155000,841465600,5560,5560,5560,5560,0
20250120,154900,841465600,5560,5560,5560,5560,0
20250120,154800,841465600,5560,5560,5560,5560,0
20250120,154700,841465600,5560,5560,5560,5560,0
20250120,154600,841465600,5560,5560,5560,5560,0
20250120,154500,841465600,5560,5560,5560,5560,0
20250120,154400,841465600,5560,5560,5560,5560,0
20250120,154300,841465600,5560,5560,5560,5560,0
20250120,154200,841465600,5560,5560,5560,5560,0
20250120,154100,841465600,5560,5560,5560,5560,0
20250120,154000,841465600,5560,5560,5560,5560,0
20250120,153900,841465600,5560,5560,5560,5560,0
20250120,153800,841465600,5560,5560,5560,5560,0
20250120,153700,841465600,5560,5560,5560,5560,0
20250120,153600,841465600,5560,5560,5560,5560,0
20250120,153500,841465600,5560,5560,5560,5560,0
20250120,153400,841465600,5560,5560,5560,5560,0
20250120,153300,841465600,5560,5560,5560,5560,0
20250120,153200,841465600,5560,5560,5560,5560,0
20250120,153100,841465600,5560,5560,5560,5560,0
20250120,153000,841465600,5560,5560,5560,5560,10930
20250120,152900,811080200,5560,5560,5560,5560,0
20250120,152800,811080200,5560,5560,5560,5560,0
20250120,152700,811080200,5560,5560,5560,5560,0
20250120,152600,811080200,5560,5560,5560,5560,0
20250120,152500,811080200,5560,5560,5560,5560,0
20250120,152400,811080200,5560,5560,5560,5560,0
20250120,152300,811080200,5560,5560,5560,5560,0
20250120,152200,811080200,5560,5560,5560,5560,0
20250120,152100,811080200,5560,5560,5560,5560,0
20250120,152000,811080200,5560,5560,5560,5560,0
20250120,151900,811080200,5560,5560,5580,5550,1354
20250120,151800,803544370,5560,5560,5560,5560,351
20250120,151700,801592810,5560,5560,5560,5560,21
20250120,151600,801476050,5560,5560,5560,5550,365
20250120,151500,799450150,5560,5560,5560,5560,15
20250120,151400,799366750,5560,5560,5560,5550,29
20250120,151300,799205760,5560,5560,5560,5560,153
20250120,151200,798355080,5560,5560,5560,5560,5
20250120,151100,798327280,5560,5560,5560,5560,22
20250120,151000,798204960,5560,5560,5560,5560,0
20250120,150900,798204960,5560,5560,5560,5560,0
20250120,150800,798204960,5560,5560,5560,5560,4
20250120,150700,798182720,5560,5560,5560,5560,10
20250120,150600,798127120,5560,5560,5560,5560,9
20250120,150500,798077080,5550,5550,5550,5550,0
20250120,150400,798077080,5550,5550,5550,5550,0
20250120,150300,798077080,5550,5550,5550,5550,300
20250120,150200,796412080,5560,5550,5560,5550,380
20250120,150100,794302990,5550,5560,5570,5550,8
20250120,150000,794258560,5550,5560,5560,5550,569
20250120,145900,791098180,5560,5560,5560,5560,0
20250120,145800,791098180,5560,5560,5560,5560,400
20250120,145700,788874180,5560,5560,5560,5560,0
20250120,145600,788874180,5560,5560,5560,5560,0
20250120,145500,788874180,5560,5560,5560,5560,21
20250120,145400,788757420,5570,5570,5570,5570,0
20250120,145300,788757420,5570,5570,5570,5570,20
20250120,145200,788646020,5570,5570,5570,5570,0
20250120,145100,788646020,5570,5570,5570,5570,8
20250120,145000,788601460,5570,5570,5570,5570,0
20250120,144900,788601460,5570,5570,5570,5570,0
20250120,144800,788601460,5570,5570,5570,5570,0
20250120,144700,788601460,5570,5570,5570,5570,331
20250120,144600,786757790,5580,5580,5580,5580,0
20250120,144500,786757790,5580,5580,5580,5580,15
20250120,144400,786674090,5580,5580,5580,5580,0
20250120,144300,786674090,5580,5570,5580,5570,499
20250120,144200,783894620,5570,5570,5570,5570,227
20250120,144100,782630230,5570,5570,5570,5570,70
20250120,144000,782240330,5580,5580,5580,5580,7
20250120,143900,782201270,5580,5580,5580,5580,0
20250120,143800,782201270,5580,5580,5580,5580,2
20250120,143700,782190110,5580,5580,5580,5580,100
20250120,143600,781632110,5580,5580,5580,5580,15
20250120,143500,781548410,5570,5570,5580,5570,150
20250120,143400,780712820,5580,5580,5580,5580,0
20250120,143300,780712820,5580,5560,5580,5560,51
20250120,143200,780428260,5580,5580,5580,5580,10
20250120,143100,780372460,5580,5580,5580,5580,0
20250120,143000,780372460,5580,5570,5580,5570,2
20250120,142900,780361310,5560,5560,5560,5560,0
20250120,142800,780361310,5560,5570,5570,5560,65
20250120,142700,779999520,5570,5570,5570,5570,1
20250120,142600,779993950,5570,5570,5570,5570,0
20250120,142500,779993950,5570,5560,5570,5560,400
20250120,142400,777769530,5560,5560,5560,5560,0
20250120,142300,777769530,5560,5560,5560,5560,240
20250120,142200,776435130,5570,5570,5570,5570,192
20250120,142100,775365690,5570,5570,5570,5570,100
20250120,142000,774808690,5570,5580,5580,5570,198
20250120,141900,773705820,5570,5570,5570,5570,38
20250120,141800,773494160,5570,5570,5570,5570,62
20250120,141700,773148820,5580,5580,5580,5580,1
20250120,141600,773143240,5580,5580,5580,5580,467
20250120,141500,770537380,5570,5570,5570,5570,0
20250120,141400,770537380,5570,5560,5570,5560,116
20250120,141300,769892250,5560,5560,5560,5560,97
20250120,141200,769352930,5560,5560,5560,5560,0
20250120,141100,769352930,5560,5560,5560,5560,1226
20250120,141000,762536370,5560,5560,5560,5560,0
20250120,140900,762536370,5560,5560,5560,5560,0
20250120,140800,762536370,5560,5560,5560,5560,389
20250120,140700,760373530,5560,5560,5560,5560,1
20250120,140600,760367970,5550,5560,5560,5550,17
20250120,140500,760273510,5550,5560,5560,5550,400
20250120,140400,758052850,5560,5560,5560,5560,0
20250120,140300,758052850,5560,5560,5560,5560,2191
20250120,140200,745870890,5570,5570,5570,5570,0
20250120,140100,745870890,5570,5570,5570,5570,0
20250120,140000,745870890,5570,5570,5570,5570,1
20250120,135900,745865320,5570,5570,5570,5570,0
20250120,135800,745865320,5570,5570,5570,5570,37
20250120,135700,745659230,5570,5570,5570,5570,268
20250120,135600,744166470,5570,5570,5570,5570,0
20250120,135500,744166470,5570,5570,5570,5570,11
20250120,135400,744105200,5570,5570,5570,5570,11
20250120,135300,744043930,5570,5570,5570,5570,302
20250120,135200,742361790,5570,5570,5570,5570,0
20250120,135100,742361790,5570,5570,5570,5570,18
20250120,135000,742261530,5570,5570,5570,5570,0
20250120,134900,742261530,5570,5570,5570,5570,0
20250120,134800,742261530,5570,5570,5570,5570,0
20250120,134700,742261530,5570,5570,5570,5570,0
20250120,134600,742261530,5570,5570,5570,5570,50
20250120,134500,741983030,5570,5570,5570,5570,0
20250120,134400,741983030,5570,5570,5570,5570,0
20250120,134300,741983030,5570,5580,5580,5570,21
20250120,134200,741865860,5580,5580,5580,5580,5
20250120,134100,741837960,5580,5580,5580,5580,0
20250120,134000,741837960,5580,5580,5580,5580,11
20250120,133900,741776580,5580,5580,5580,5580,260
20250120,133800,740325780,5580,5580,5580,5580,10
20250120,133700,740269980,5580,5580,5580,5580,340
20250120,133600,738372780,5580,5580,5580,5580,4
20250120,133500,738350460,5560,5560,5560,5560,563
20250120,133400,735220180,5570,5570,5570,5570,17
20250120,133300,735125490,5580,5580,5580,5580,1
20250120,133200,735119910,5580,5580,5580,5580,2
20250120,133100,735108750,5580,5580,5580,5580,1
20250120,133000,735103170,5590,5590,5590,5590,0
20250120,132900,735103170,5590,5590,5590,5590,0
20250120,132800,735103170,5590,5590,5590,5590,21
20250120,132700,734985780,5590,5590,5590,5590,0
20250120,132600,734985780,5590,5580,5590,5580,400
20250120,132500,732750640,5590,5590,5590,5590,0
20250120,132400,732750640,5590,5590,5590,5590,1
20250120,132300,732745050,5590,5590,5590,5590,18
20250120,132200,732644430,5590,5590,5590,5590,75
20250120,132100,732225180,5590,5590,5590,5590,100
20250120,132000,731666180,5590,5560,5590,5560,11488
20250120,131900,667613120,5560,5560,5560,5560,1
20250120,131800,667607560,5560,5560,5560,5560,250
20250120,131700,666217560,5560,5560,5560,5560,847
20250120,131600,661508240,5560,5560,5560,5560,35
20250120,131500,661313640,5560,5560,5560,5560,1
20250120,131400,661308080,5560,5560,5560,5560,2
20250120,131300,661296960,5560,5560,5560,5560,459
20250120,131200,658744920,5570,5570,5570,5570,0
20250120,131100,658744920,5570,5570,5570,5570,9
20250120,131000,658694790,5570,5570,5570,5570,0
20250120,130900,658694790,5570,5570,5570,5570,0
20250120,130800,658694790,5570,5560,5570,5560,13
20250120,130700,658622460,5570,5570,5570,5570,0
20250120,130600,658622460,5570,5570,5570,5570,0
20250120,130500,658622460,5570,5570,5570,5570,1
20250120,130400,658616890,5570,5560,5570,5560,937
20250120,130300,653398640,5560,5560,5560,5560,5
20250120,130200,653370840,5540,5540,5540,5540,0
20250120,130100,653370840,5540,5540,5540,5540,1
20250120,130000,653365300,5540,5540,5540,5540,3
20250120,125900,653348680,5560,5560,5560,5560,0
20250120,125800,653348680,5560,5560,5560,5560,0
20250120,125700,653348680,5560,5560,5560,5560,3
20250120,125600,653332000,5560,5560,5560,5560,1
20250120,125500,653326440,5570,5570,5570,5570,6
20250120,125400,653293020,5540,5540,5540,5540,0
20250120,125300,653293020,5540,5560,5560,5540,1039
20250120,125200,647534950,5560,5560,5560,5560,2
20250120,125100,647523830,5560,5560,5560,5560,16
20250120,125000,647434870,5560,5570,5570,5560,98
20250120,124900,646889740,5570,5570,5570,5570,1
20250120,124800,646884170,5550,5570,5570,5550,3620
20250120,124700,626721770,5570,5570,5570,5570,200
20250120,124600,625607770,5580,5580,5580,5580,1001
20250120,124500,620022190,5570,5570,5570,5570,1053
20250120,124400,614156980,5580,5580,5580,5580,303
20250120,124300,612466240,5580,5580,5580,5580,1
20250120,124200,612460660,5560,5560,5560,5560,0
20250120,124100,612460660,5560,5580,5580,5560,21
20250120,124000,612343740,5570,5570,5570,5570,88
20250120,123900,611853580,5570,5570,5570,5570,0
20250120,123800,611853580,5570,5570,5570,5570,0
20250120,123700,611853580,5570,5570,5570,5570,103
20250120,123600,611279870,5560,5560,5560,5560,10
20250120,123500,611224270,5560,5560,5560,5560,74
20250120,123400,610812830,5550,5560,5560,5550,1819
20250120,123300,600709190,5560,5560,5560,5560,0
20250120,123200,600709190,5560,5560,5560,5560,2
20250120,123100,600698070,5560,5560,5560,5560,10
20250120,123000,600642470,5560,5560,5560,5560,100
20250120,122900,600086470,5560,5570,5570,5560,76
20250120,122800,599663860,5570,5570,5570,5570,10
20250120,122700,599608160,5570,5570,5570,5570,10
20250120,122600,599552460,5570,5570,5570,5570,14
20250120,122500,599474480,5570,5570,5570,5570,0
20250120,122400,599474480,5570,5570,5570,5570,972
20250120,122300,594060440,5580,5580,5580,5580,0
20250120,122200,594060440,5580,5580,5580,5570,678
20250120,122100,590277210,5570,5570,5570,5570,1722
20250120,122000,580685670,5560,5560,5560,5560,1
20250120,121900,580680110,5560,5550,5560,5550,1329
20250120,121800,573293130,5540,5540,5540,5540,100
20250120,121700,572739130,5540,5540,5540,5540,0
20250120,121600,572739130,5540,5540,5540,5540,200
20250120,121500,571631130,5540,5540,5540,5540,0
20250120,121400,571631130,5540,5540,5550,5540,360
20250120,121300,569634230,5540,5550,5550,5540,1256
20250120,121200,562674710,5540,5530,5540,5530,352
20250120,121100,560726130,5530,5530,5530,5530,0
20250120,121000,560726130,5530,5530,5530,5530,0
20250120,120900,560726130,5530,5530,5530,5530,332
20250120,120800,558890170,5520,5520,5520,5520,0
20250120,120700,558890170,5520,5520,5520,5520,0
20250120,120600,558890170,5520,5520,5520,5520,50
20250120,120500,558614170,5520,5520,5520,5520,0
20250120,120400,558614170,5520,5520,5530,5520,50
20250120,120300,558338140,5530,5530,5530,5530,0
20250120,120200,558338140,5530,5530,5530,5530,75
20250120,120100,557923390,5530,5520,5530,5520,33
20250120,120000,557741130,5530,5530,5530,5530,34
20250120,115900,557553110,5530,5520,5530,5520,815
20250120,115800,553050160,5530,5530,5530,5530,502
20250120,115700,550274100,5540,5540,5540,5540,1
20250120,115600,550268560,5540,5540,5540,5540,46
20250120,115500,550013720,5540,5530,5540,5530,2
20250120,115400,550002650,5540,5540,5540,5540,175
20250120,115300,549033150,5540,5540,5540,5540,0
20250120,115200,549033150,5540,5540,5540,5540,92
20250120,115100,548523470,5540,5540,5540,5540,100
20250120,115000,547969470,5540,5540,5540,5540,105
20250120,114900,547387770,5550,5550,5550,5550,0
20250120,114800,547387770,5550,5550,5550,5550,0
20250120,114700,547387770,5550,5550,5550,5550,0
20250120,114600,547387770,5550,5550,5550,5550,0
20250120,114500,547387770,5550,5550,5550,5550,29
20250120,114400,547226820,5550,5550,5550,5550,102
20250120,114300,546660720,5560,5560,5560,5560,5
20250120,114200,546632920,5560,5560,5560,5560,0
20250120,114100,546632920,5560,5560,5560,5560,0
20250120,114000,546632920,5560,5560,5560,5560,573
20250120,113900,543447040,5570,5570,5570,5570,0
20250120,113800,543447040,5570,5570,5570,5570,16
20250120,113700,543357920,5570,5570,5570,5570,115
20250120,113600,542717370,5570,5570,5570,5570,2
20250120,113500,542706230,5580,5580,5580,5580,246
20250120,113400,541333550,5580,5580,5580,5580,10
20250120,113300,541277750,5580,5570,5580,5570,2212
20250120,113200,528955800,5560,5550,5560,5550,790
20250120,113100,524570400,5560,5560,5560,5560,281
20250120,113000,523008040,5550,5560,5560,5550,175
20250120,112900,522036780,5550,5550,5550,5550,0
20250120,112800,522036780,5550,5550,5550,5550,0
20250120,112700,522036780,5550,5550,5550,5550,298
20250120,112600,520382880,5550,5550,5550,5550,100
20250120,112500,519827880,5550,5550,5550,5550,2
20250120,112400,519816780,5550,5550,5550,5550,186
20250120,112300,518784480,5550,5550,5550,5550,177
20250120,112200,517802130,5560,5560,5560,5560,0
20250120,112100,517802130,5560,5560,5560,5560,68
20250120,112000,517424050,5560,5560,5560,5560,0
20250120,111900,517424050,5560,5560,5560,5560,3
20250120,111800,517407370,5550,5560,5560,5550,335
20250120,111700,515547770,5560,5560,5560,5560,6
20250120,111600,515514410,5560,5560,5560,5560,2147
20250120,111500,503577090,5560,5560,5560,5560,0
20250120,111400,503577090,5560,5560,5560,5560,50
20250120,111300,503299090,5560,5560,5560,5560,5
20250120,111200,503271290,5570,5560,5570,5560,1329
20250120,111100,495881020,5560,5560,5560,5560,1000
20250120,111000,490321020,5550,5550,5550,5550,108
20250120,110900,489721620,5550,5550,5550,5550,1
20250120,110800,489716070,5550,5550,5560,5540,6234
20250120,110700,455114250,5550,5550,5550,5550,10
20250120,110600,455058750,5550,5550,5550,5550,110
20250120,110500,454448250,5540,5540,5540,5540,42
20250120,110400,454215570,5550,5550,5550,5550,9
20250120,110300,454165620,5550,5540,5550,5540,15
20250120,110200,454082470,5540,5540,5540,5540,0
20250120,110100,454082470,5540,5540,5540,5540,1
20250120,110000,454076930,5530,5530,5530,5530,0
20250120,105900,454076930,5530,5530,5530,5530,24
20250120,105800,453944210,5530,5530,5530,5530,317
20250120,105700,452191200,5530,5550,5550,5530,36
20250120,105600,451992000,5550,5540,5550,5540,919
20250120,105500,446900720,5540,5540,5540,5540,0
20250120,105400,446900720,5540,5540,5540,5540,201
20250120,105300,445787180,5540,5540,5540,5540,2
20250120,105200,445776100,5540,5540,5540,5540,2
20250120,105100,445765020,5530,5530,5530,5530,35
20250120,105000,445571470,5540,5540,5540,5540,0
20250120,104900,445571470,5540,5530,5540,5530,106
20250120,104800,444984240,5530,5530,5530,5530,1126
20250120,104700,438757460,5520,5530,5530,5520,49
20250120,104600,438486970,5530,5530,5530,5530,20
20250120,104500,438376370,5530,5530,5530,5530,1002
20250120,104400,432835310,5520,5510,5520,5510,1003
20250120,104300,427298760,5510,5500,5510,5500,1024
20250120,104200,421656740,5500,5500,5500,5500,20
20250120,104100,421546740,5510,5510,5510,5510,4
20250120,104000,421524700,5500,5510,5510,5500,79
20250120,103900,421090180,5510,5510,5520,5510,250
20250120,103800,419712640,5510,5510,5510,5510,14
20250120,103700,419635500,5510,5510,5510,5510,2
20250120,103600,419624480,5500,5500,5500,5500,13
20250120,103500,419552980,5500,5500,5500,5500,0
20250120,103400,419552980,5500,5500,5500,5500,0
20250120,103300,419552980,5500,5500,5500,5500,0
20250120,103200,419552980,5500,5500,5500,5500,0
20250120,103100,419552980,5500,5500,5500,5500,1000
20250120,103000,414052980,5510,5510,5510,5500,380
20250120,102900,411959480,5510,5520,5530,5510,302
20250120,102800,410293470,5520,5520,5520,5520,0
20250120,102700,410293470,5520,5520,5520,5520,4270
20250120,102600,386723070,5520,5520,5520,5520,98
20250120,102500,386182110,5520,5510,5520,5510,71
20250120,102400,385790890,5510,5510,5510,5510,13
20250120,102300,385719260,5500,5500,5500,5500,0
20250120,102200,385719260,5500,5500,5500,5500,107
20250120,102100,385130760,5510,5510,5510,5510,63
20250120,102000,384783630,5520,5520,5520,5520,0
20250120,101900,384783630,5520,5520,5520,5520,0
20250120,101800,384783630,5520,5500,5520,5500,230
20250120,101700,383518590,5510,5520,5520,5500,2790
20250120,101600,368152900,5520,5520,5520,5520,183
20250120,101500,367142740,5520,5520,5520,5510,41
20250120,101400,366916600,5520,5520,5520,5510,551
20250120,101300,363875470,5520,5530,5530,5520,380
20250120,101200,361776270,5530,5530,5530,5530,200
20250120,101100,360670270,5530,5530,5530,5530,30
20250120,101000,360504370,5510,5510,5510,5510,100
20250120,100900,359953370,5510,5510,5510,5510,0
20250120,100800,359953370,5510,5520,5520,5510,2052
20250120,100700,348644850,5510,5530,5530,5510,509
20250120,100600,345835680,5530,5530,5530,5530,370
20250120,100500,343789580,5540,5540,5540,5540,2
20250120,100400,343778500,5550,5550,5550,5550,12
20250120,100300,343711900,5550,5550,5550,5550,20
20250120,100200,343600900,5550,5530,5550,5530,7
20250120,100100,343562070,5550,5550,5550,5550,50
20250120,100000,343284570,5530,5530,5530,5530,16
20250120,095900,343196090,5550,5550,5550,5550,0
20250120,095800,343196090,5550,5550,5550,5550,10
20250120,095700,343140590,5530,5530,5530,5530,6
20250120,095600,343107410,5530,5540,5540,5530,49
20250120,095500,342836000,5540,5540,5540,5540,782
20250120,095400,338503720,5540,5550,5550,5540,217
20250120,095300,337300270,5560,5560,5560,5560,0
20250120,095200,337300270,5560,5560,5560,5560,544
20250120,095100,334275630,5560,5570,5570,5550,1015
20250120,095000,328642160,5570,5570,5570,5570,12
20250120,094900,328575320,5560,5550,5570,5550,2120
20250120,094800,316785090,5560,5550,5560,5550,74
20250120,094700,316374370,5550,5540,5550,5540,1104
20250120,094600,310254100,5540,5530,5540,5520,1200
20250120,094500,303626420,5540,5530,5540,5530,199
20250120,094400,302525450,5530,5540,5540,5530,7
20250120,094300,302486700,5540,5530,5540,5530,10
20250120,094200,302431350,5550,5550,5550,5550,0
20250120,094100,302431350,5550,5530,5550,5530,7
20250120,094000,302392560,5530,5530,5530,5530,53
20250120,093900,302099470,5510,5510,5510,5510,0
20250120,093800,302099470,5510,5510,5510,5510,734
20250120,093700,298055130,5510,5520,5520,5500,3604
20250120,093600,278207560,5520,5540,5540,5520,221
20250120,093500,276986440,5550,5550,5550,5550,10
20250120,093400,276930940,5530,5520,5530,5520,448
20250120,093300,274453510,5520,5510,5520,5510,71
20250120,093200,274061890,5520,5520,5520,5520,18
20250120,093100,273962530,5520,5530,5560,5520,90
20250120,093000,273464850,5530,5530,5560,5530,128
20250120,092900,272756950,5560,5550,5570,5550,1260
20250120,092800,265743740,5550,5520,5550,5520,11147
20250120,092700,204095620,5520,5510,5520,5510,407
20250120,092600,201849050,5520,5510,5520,5510,15
20250120,092500,201766390,5500,5500,5510,5500,34
20250120,092400,201579310,5510,5520,5520,5500,37
20250120,092300,201375340,5520,5490,5520,5490,411
20250120,092200,199111410,5480,5480,5480,5480,0
20250120,092100,199111410,5480,5480,5480,5480,1702
20250120,092000,189784450,5520,5490,5520,5480,2056
20250120,091900,178507110,5490,5490,5500,5490,2040
20250120,091800,167297510,5490,5500,5500,5490,2757
20250120,091700,152134030,5500,5490,5500,5490,79
20250120,091600,151699730,5500,5500,5500,5490,101
20250120,091500,151144840,5500,5490,5500,5490,155
20250120,091400,150293380,5490,5490,5500,5490,1237
20250120,091300,143502140,5490,5520,5520,5490,2972
20250120,091200,127142930,5520,5520,5520,5510,2080
20250120,091100,115661600,5520,5480,5520,5480,381
20250120,091000,113568220,5480,5490,5490,5480,1652
20250120,090900,104499750,5490,5510,5520,5490,321
20250120,090800,102736880,5510,5520,5530,5500,8904
20250120,090700,53695970,5540,5520,5540,5510,2136
20250120,090600,41914600,5530,5530,5530,5520,1526
20250120,090500,33486890,5520,5530,5540,5520,290
20250120,090400,31883890,5530,5530,5530,5530,2
20250120,090300,31872830,5540,5540,5550,5520,1884
20250120,090200,21450020,5540,5550,5550,5540,712
20250120,090100,17499540,5550,5550,5550,5550,200
20250120,090000,16389540,5550,5550,5550,5550,2940