KissMeData/001230/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,183300,193860230,7440,7440,7440,7440,360
20250121,183200,193860230,7440,7440,7440,7440,0
20250121,183100,193860230,7440,7440,7440,7440,0
20250121,183000,193860230,7440,7440,7440,7440,0
20250121,182900,193860230,7440,7440,7440,7440,0
20250121,182800,193860230,7440,7440,7440,7440,0
20250121,182700,193860230,7440,7440,7440,7440,0
20250121,182600,193860230,7440,7440,7440,7440,0
20250121,182500,193860230,7440,7440,7440,7440,0
20250121,182400,193860230,7440,7440,7440,7440,0
20250121,182300,193860230,7440,7440,7440,7440,0
20250121,182200,193860230,7440,7440,7440,7440,0
20250121,182100,193860230,7440,7440,7440,7440,0
20250121,182000,193860230,7440,7440,7440,7440,0
20250121,181900,193860230,7440,7440,7440,7440,0
20250121,181800,193860230,7440,7440,7440,7440,0
20250121,181700,193860230,7440,7440,7440,7440,0
20250121,181600,193860230,7440,7440,7440,7440,0
20250121,181500,193860230,7440,7440,7440,7440,0
20250121,181400,193860230,7440,7440,7440,7440,0
20250121,181300,193860230,7440,7440,7440,7440,0
20250121,181200,193860230,7440,7440,7440,7440,0
20250121,181100,193860230,7440,7440,7440,7440,0
20250121,181000,193860230,7440,7440,7440,7440,0
20250121,180900,193860230,7440,7440,7440,7440,0
20250121,180800,193860230,7440,7440,7440,7440,0
20250121,180700,193860230,7440,7440,7440,7440,0
20250121,180600,193860230,7440,7440,7440,7440,0
20250121,180500,193860230,7440,7440,7440,7440,0
20250121,180400,193860230,7440,7440,7440,7440,0
20250121,180300,193860230,7440,7440,7440,7440,360
20250121,180200,193860230,7440,7440,7440,7440,0
20250121,180100,193860230,7440,7440,7440,7440,0
20250121,180000,193860230,7440,7440,7440,7440,0
20250121,175900,193860230,7440,7440,7440,7440,0
20250121,175800,193860230,7440,7440,7440,7440,0
20250121,175700,193860230,7440,7440,7440,7440,0
20250121,175600,193860230,7440,7440,7440,7440,0
20250121,175500,193860230,7440,7440,7440,7440,0
20250121,175400,193860230,7440,7440,7440,7440,0
20250121,175300,193860230,7440,7440,7440,7440,0
20250121,175200,193860230,7440,7440,7440,7440,0
20250121,175100,193860230,7440,7440,7440,7440,0
20250121,175000,193860230,7440,7440,7440,7440,0
20250121,174900,193860230,7440,7440,7440,7440,0
20250121,174800,193860230,7440,7440,7440,7440,0
20250121,174700,193860230,7440,7440,7440,7440,0
20250121,174600,193860230,7440,7440,7440,7440,0
20250121,174500,193860230,7440,7440,7440,7440,0
20250121,174400,193860230,7440,7440,7440,7440,0
20250121,174300,193860230,7440,7440,7440,7440,0
20250121,174200,193860230,7440,7440,7440,7440,0
20250121,174100,193860230,7440,7440,7440,7440,0
20250121,174000,193860230,7440,7440,7440,7440,0
20250121,173900,193860230,7440,7440,7440,7440,0
20250121,173800,193860230,7440,7440,7440,7440,0
20250121,173700,193860230,7440,7440,7440,7440,0
20250121,173600,193860230,7440,7440,7440,7440,0
20250121,173500,193860230,7440,7440,7440,7440,0
20250121,173400,193860230,7440,7440,7440,7440,0
20250121,173300,193860230,7440,7440,7440,7440,360
20250121,173200,193860230,7440,7440,7440,7440,0
20250121,173100,193860230,7440,7440,7440,7440,0
20250121,173000,193860230,7440,7440,7440,7440,0
20250121,172900,193860230,7440,7440,7440,7440,0
20250121,172800,193860230,7440,7440,7440,7440,0
20250121,172700,193860230,7440,7440,7440,7440,0
20250121,172600,193860230,7440,7440,7440,7440,0
20250121,172500,193860230,7440,7440,7440,7440,0
20250121,172400,193860230,7440,7440,7440,7440,0
20250121,172300,193860230,7440,7440,7440,7440,0
20250121,172200,193860230,7440,7440,7440,7440,0
20250121,172100,193860230,7440,7440,7440,7440,0
20250121,172000,193860230,7440,7440,7440,7440,0
20250121,171900,193860230,7440,7440,7440,7440,0
20250121,171800,193860230,7440,7440,7440,7440,0
20250121,171700,193860230,7440,7440,7440,7440,0
20250121,171600,193860230,7440,7440,7440,7440,0
20250121,171500,193860230,7440,7440,7440,7440,0
20250121,171400,193860230,7440,7440,7440,7440,0
20250121,171300,193860230,7440,7440,7440,7440,0
20250121,171200,193860230,7440,7440,7440,7440,0
20250121,171100,193860230,7440,7440,7440,7440,0
20250121,171000,193860230,7440,7440,7440,7440,0
20250121,170900,193860230,7440,7440,7440,7440,0
20250121,170800,193860230,7440,7440,7440,7440,0
20250121,170700,193860230,7440,7440,7440,7440,0
20250121,170600,193860230,7440,7440,7440,7440,0
20250121,170500,193860230,7440,7440,7440,7440,0
20250121,170400,193860230,7440,7440,7440,7440,0
20250121,170300,193860230,7440,7440,7440,7440,360
20250121,170200,193860230,7440,7440,7440,7440,0
20250121,170100,193860230,7440,7440,7440,7440,0
20250121,170000,193860230,7440,7440,7440,7440,0
20250121,165900,193860230,7440,7440,7440,7440,0
20250121,165800,193860230,7440,7440,7440,7440,0
20250121,165700,193860230,7440,7440,7440,7440,0
20250121,165600,193860230,7440,7440,7440,7440,0
20250121,165500,193860230,7440,7440,7440,7440,0
20250121,165400,193860230,7440,7440,7440,7440,0
20250121,165300,193860230,7440,7440,7440,7440,0
20250121,165200,193860230,7440,7440,7440,7440,0
20250121,165100,193860230,7440,7440,7440,7440,0
20250121,165000,193860230,7440,7440,7440,7440,0
20250121,164900,193860230,7440,7440,7440,7440,0
20250121,164800,193860230,7440,7440,7440,7440,0
20250121,164700,193860230,7440,7440,7440,7440,0
20250121,164600,193860230,7440,7440,7440,7440,0
20250121,164500,193860230,7440,7440,7440,7440,0
20250121,164400,193860230,7440,7440,7440,7440,0
20250121,164300,193860230,7440,7440,7440,7440,0
20250121,164200,193860230,7440,7440,7440,7440,0
20250121,164100,193860230,7440,7440,7440,7440,0
20250121,164000,193860230,7440,7440,7440,7440,0
20250121,163900,193860230,7440,7440,7440,7440,0
20250121,163800,193860230,7440,7440,7440,7440,0
20250121,163700,193860230,7440,7440,7440,7440,0
20250121,163600,193860230,7440,7440,7440,7440,0
20250121,163500,193860230,7440,7440,7440,7440,0
20250121,163400,193860230,7440,7440,7440,7440,0
20250121,163300,193860230,7440,7440,7440,7440,360
20250121,163200,193860230,7440,7440,7440,7440,0
20250121,163100,193860230,7440,7440,7440,7440,0
20250121,163000,193860230,7440,7440,7440,7440,0
20250121,162900,193860230,7440,7440,7440,7440,0
20250121,162800,193860230,7440,7440,7440,7440,0
20250121,162700,193860230,7440,7440,7440,7440,0
20250121,162600,193860230,7440,7440,7440,7440,0
20250121,162500,193860230,7440,7440,7440,7440,0
20250121,162400,193860230,7440,7440,7440,7440,0
20250121,162300,193860230,7440,7440,7440,7440,0
20250121,162200,193860230,7440,7440,7440,7440,0
20250121,162100,193860230,7440,7440,7440,7440,0
20250121,162000,193860230,7440,7440,7440,7440,0
20250121,161900,193860230,7440,7440,7440,7440,0
20250121,161800,193860230,7440,7440,7440,7440,0
20250121,161700,193860230,7440,7440,7440,7440,0
20250121,161600,193860230,7440,7440,7440,7440,0
20250121,161500,193860230,7440,7440,7440,7440,0
20250121,161400,193860230,7440,7440,7440,7440,0
20250121,161300,193860230,7440,7440,7440,7440,0
20250121,161200,193860230,7440,7440,7440,7440,0
20250121,161100,193860230,7440,7440,7440,7440,0
20250121,161000,193860230,7440,7440,7440,7440,0
20250121,160900,193860230,7440,7440,7440,7440,0
20250121,160800,193860230,7440,7440,7440,7440,0
20250121,160700,193860230,7440,7440,7440,7440,0
20250121,160600,193860230,7440,7440,7440,7440,0
20250121,160500,193860230,7440,7440,7440,7440,0
20250121,160400,193860230,7440,7440,7440,7440,0
20250121,160300,193860230,7440,7440,7440,7440,360
20250121,160200,193860230,7440,7440,7440,7440,0
20250121,160100,193860230,7440,7440,7440,7440,0
20250121,160000,193860230,7440,7440,7440,7440,0
20250121,155900,193860230,7440,7440,7440,7440,0
20250121,155800,193860230,7440,7440,7440,7440,0
20250121,155700,193860230,7440,7440,7440,7440,0
20250121,155600,193860230,7440,7440,7440,7440,0
20250121,155500,193860230,7440,7440,7440,7440,0
20250121,155400,193860230,7440,7440,7440,7440,0
20250121,155300,193860230,7440,7440,7440,7440,0
20250121,155200,193860230,7440,7440,7440,7440,0
20250121,155100,193860230,7440,7440,7440,7440,0
20250121,155000,193860230,7440,7440,7440,7440,0
20250121,154900,193860230,7440,7440,7440,7440,0
20250121,154800,193860230,7440,7440,7440,7440,0
20250121,154700,193860230,7440,7440,7440,7440,0
20250121,154600,193860230,7440,7440,7440,7440,0
20250121,154500,193860230,7440,7440,7440,7440,0
20250121,154400,193860230,7440,7440,7440,7440,0
20250121,154300,193860230,7440,7440,7440,7440,0
20250121,154200,193860230,7440,7440,7440,7440,0
20250121,154100,193860230,7440,7440,7440,7440,0
20250121,154000,193860230,7440,7440,7440,7440,0
20250121,153900,193860230,7440,7440,7440,7440,0
20250121,153800,193860230,7440,7440,7440,7440,0
20250121,153700,193860230,7440,7440,7440,7440,0
20250121,153600,193860230,7440,7440,7440,7440,0
20250121,153500,193860230,7440,7440,7440,7440,0
20250121,153400,193860230,7440,7440,7440,7440,0
20250121,153300,193860230,7440,7440,7440,7440,360
20250121,153200,193860230,7440,7440,7440,7440,0
20250121,153100,193860230,7440,7440,7440,7440,0
20250121,153000,193860230,7440,7440,7440,7440,360
20250121,152900,191181830,7420,7420,7420,7420,0
20250121,152800,191181830,7420,7420,7420,7420,0
20250121,152700,191181830,7420,7420,7420,7420,0
20250121,152600,191181830,7420,7420,7420,7420,0
20250121,152500,191181830,7420,7420,7420,7420,0
20250121,152400,191181830,7420,7420,7420,7420,0
20250121,152300,191181830,7420,7420,7420,7420,0
20250121,152200,191181830,7420,7420,7420,7420,0
20250121,152100,191181830,7420,7420,7420,7420,0
20250121,152000,191181830,7420,7420,7420,7420,0
20250121,151900,191181830,7420,7380,7420,7380,687
20250121,151800,186110410,7380,7390,7390,7380,139
20250121,151700,185084390,7380,7380,7380,7380,0
20250121,151600,185084390,7380,7380,7380,7380,0
20250121,151500,185084390,7380,7380,7380,7380,0
20250121,151400,185084390,7380,7380,7380,7380,0
20250121,151300,185084390,7380,7380,7380,7380,0
20250121,151200,185084390,7380,7380,7380,7380,0
20250121,151100,185084390,7380,7380,7380,7380,1
20250121,151000,185077010,7380,7380,7380,7380,0
20250121,150900,185077010,7380,7380,7380,7380,0
20250121,150800,185077010,7380,7380,7380,7380,16
20250121,150700,184958930,7380,7380,7380,7380,0
20250121,150600,184958930,7380,7380,7380,7380,0
20250121,150500,184958930,7380,7380,7380,7380,0
20250121,150400,184958930,7380,7380,7380,7380,0
20250121,150300,184958930,7380,7390,7400,7380,7785
20250121,150200,127433870,7380,7380,7380,7380,0
20250121,150100,127433870,7380,7380,7380,7380,0
20250121,150000,127433870,7380,7380,7380,7380,0
20250121,145900,127433870,7380,7400,7400,7380,43
20250121,145800,127116410,7400,7400,7400,7400,15
20250121,145700,127005410,7390,7400,7400,7390,291
20250121,145600,124853010,7390,7390,7390,7390,0
20250121,145500,124853010,7390,7390,7390,7390,0
20250121,145400,124853010,7390,7390,7390,7390,400
20250121,145300,121897010,7400,7390,7400,7390,287
20250121,145200,119775610,7400,7400,7400,7400,0
20250121,145100,119775610,7400,7400,7400,7400,200
20250121,145000,118295610,7400,7400,7400,7400,5
20250121,144900,118258610,7420,7420,7420,7420,0
20250121,144800,118258610,7420,7420,7420,7420,0
20250121,144700,118258610,7420,7420,7420,7420,1
20250121,144600,118251190,7400,7400,7400,7400,0
20250121,144500,118251190,7400,7400,7400,7400,0
20250121,144400,118251190,7400,7400,7400,7400,0
20250121,144300,118251190,7400,7400,7400,7400,0
20250121,144200,118251190,7400,7400,7400,7400,0
20250121,144100,118251190,7400,7400,7410,7400,317
20250121,144000,115902390,7410,7410,7410,7410,0
20250121,143900,115902390,7410,7410,7410,7410,0
20250121,143800,115902390,7410,7410,7410,7410,0
20250121,143700,115902390,7410,7410,7410,7410,0
20250121,143600,115902390,7410,7410,7410,7410,0
20250121,143500,115902390,7410,7410,7410,7410,20
20250121,143400,115754190,7410,7410,7410,7410,0
20250121,143300,115754190,7410,7410,7410,7410,0
20250121,143200,115754190,7410,7410,7410,7410,4
20250121,143100,115724550,7390,7390,7390,7390,0
20250121,143000,115724550,7390,7390,7390,7390,5
20250121,142900,115687600,7390,7390,7390,7390,0
20250121,142800,115687600,7390,7390,7390,7390,0
20250121,142700,115687600,7390,7390,7390,7390,0
20250121,142600,115687600,7390,7390,7390,7390,0
20250121,142500,115687600,7390,7390,7390,7390,0
20250121,142400,115687600,7390,7390,7390,7390,0
20250121,142300,115687600,7390,7390,7390,7390,0
20250121,142200,115687600,7390,7390,7390,7390,1
20250121,142100,115680210,7390,7390,7390,7390,100
20250121,142000,114941210,7410,7410,7410,7410,0
20250121,141900,114941210,7410,7390,7410,7390,276
20250121,141800,112898920,7390,7390,7390,7390,2
20250121,141700,112884140,7390,7390,7390,7390,1
20250121,141600,112876750,7390,7380,7390,7380,173
20250121,141500,111598460,7360,7360,7360,7360,1
20250121,141400,111591100,7380,7380,7380,7380,1
20250121,141300,111583720,7360,7360,7360,7360,0
20250121,141200,111583720,7360,7360,7360,7360,0
20250121,141100,111583720,7360,7360,7360,7360,0
20250121,141000,111583720,7360,7360,7360,7360,5
20250121,140900,111546920,7380,7380,7380,7380,0
20250121,140800,111546920,7380,7380,7380,7380,0
20250121,140700,111546920,7380,7380,7380,7380,18
20250121,140600,111414080,7360,7360,7360,7360,1
20250121,140500,111406720,7380,7380,7380,7380,0
20250121,140400,111406720,7380,7380,7380,7380,0
20250121,140300,111406720,7380,7380,7380,7380,10
20250121,140200,111332920,7380,7380,7380,7380,175
20250121,140100,110041420,7390,7370,7390,7370,303
20250121,140000,107805450,7370,7370,7370,7370,0
20250121,135900,107805450,7370,7370,7370,7370,0
20250121,135800,107805450,7370,7370,7370,7370,0
20250121,135700,107805450,7370,7370,7370,7370,0
20250121,135600,107805450,7370,7370,7370,7370,0
20250121,135500,107805450,7370,7360,7370,7360,448
20250121,135400,104507970,7360,7360,7360,7360,0
20250121,135300,104507970,7360,7360,7360,7360,0
20250121,135200,104507970,7360,7360,7360,7360,0
20250121,135100,104507970,7360,7360,7360,7360,0
20250121,135000,104507970,7360,7360,7360,7360,5
20250121,134900,104471170,7370,7370,7370,7370,0
20250121,134800,104471170,7370,7370,7370,7370,0
20250121,134700,104471170,7370,7370,7370,7370,0
20250121,134600,104471170,7370,7370,7370,7370,0
20250121,134500,104471170,7370,7370,7370,7370,0
20250121,134400,104471170,7370,7370,7370,7370,0
20250121,134300,104471170,7370,7370,7370,7370,0
20250121,134200,104471170,7370,7370,7370,7370,0
20250121,134100,104471170,7370,7370,7370,7370,0
20250121,134000,104471170,7370,7370,7370,7370,0
20250121,133900,104471170,7370,7370,7370,7370,10
20250121,133800,104397470,7370,7370,7370,7370,0
20250121,133700,104397470,7370,7370,7370,7370,10
20250121,133600,104323770,7370,7370,7370,7370,0
20250121,133500,104323770,7370,7370,7370,7370,1
20250121,133400,104316400,7360,7360,7360,7360,0
20250121,133300,104316400,7360,7360,7360,7360,0
20250121,133200,104316400,7360,7360,7360,7360,0
20250121,133100,104316400,7360,7360,7360,7360,0
20250121,133000,104316400,7360,7360,7360,7360,6
20250121,132900,104272240,7360,7360,7360,7360,0
20250121,132800,104272240,7360,7360,7360,7360,0
20250121,132700,104272240,7360,7360,7360,7360,3
20250121,132600,104250160,7360,7360,7360,7360,0
20250121,132500,104250160,7360,7360,7360,7360,150
20250121,132400,103146160,7370,7370,7370,7370,0
20250121,132300,103146160,7370,7370,7370,7370,0
20250121,132200,103146160,7370,7370,7370,7370,0
20250121,132100,103146160,7370,7370,7370,7370,0
20250121,132000,103146160,7370,7370,7370,7370,0
20250121,131900,103146160,7370,7370,7370,7370,0
20250121,131800,103146160,7370,7370,7370,7370,0
20250121,131700,103146160,7370,7370,7370,7370,0
20250121,131600,103146160,7370,7370,7370,7370,0
20250121,131500,103146160,7370,7370,7370,7370,0
20250121,131400,103146160,7370,7370,7370,7370,0
20250121,131300,103146160,7370,7370,7370,7370,0
20250121,131200,103146160,7370,7370,7370,7370,0
20250121,131100,103146160,7370,7370,7370,7370,0
20250121,131000,103146160,7370,7370,7370,7370,0
20250121,130900,103146160,7370,7370,7370,7370,0
20250121,130800,103146160,7370,7370,7370,7370,0
20250121,130700,103146160,7370,7370,7370,7370,0
20250121,130600,103146160,7370,7370,7370,7370,0
20250121,130500,103146160,7370,7370,7370,7370,0
20250121,130400,103146160,7370,7370,7370,7370,0
20250121,130300,103146160,7370,7370,7370,7370,0
20250121,130200,103146160,7370,7370,7370,7370,0
20250121,130100,103146160,7370,7370,7370,7370,0
20250121,130000,103146160,7370,7370,7370,7370,20
20250121,125900,102998760,7370,7370,7370,7370,0
20250121,125800,102998760,7370,7370,7370,7370,0
20250121,125700,102998760,7370,7370,7370,7370,0
20250121,125600,102998760,7370,7370,7370,7370,0
20250121,125500,102998760,7370,7370,7370,7370,0
20250121,125400,102998760,7370,7370,7370,7370,0
20250121,125300,102998760,7370,7370,7370,7370,0
20250121,125200,102998760,7370,7370,7370,7370,73
20250121,125100,102460750,7370,7370,7370,7370,0
20250121,125000,102460750,7370,7370,7370,7370,0
20250121,124900,102460750,7370,7370,7370,7370,0
20250121,124800,102460750,7370,7370,7370,7370,0
20250121,124700,102460750,7370,7370,7370,7370,0
20250121,124600,102460750,7370,7370,7370,7370,0
20250121,124500,102460750,7370,7370,7370,7370,1
20250121,124400,102453380,7370,7370,7370,7370,0
20250121,124300,102453380,7370,7370,7370,7370,0
20250121,124200,102453380,7370,7370,7370,7370,76
20250121,124100,101893260,7380,7380,7380,7380,0
20250121,124000,101893260,7380,7380,7380,7380,0
20250121,123900,101893260,7380,7380,7380,7380,0
20250121,123800,101893260,7380,7380,7380,7380,0
20250121,123700,101893260,7380,7380,7380,7380,0
20250121,123600,101893260,7380,7380,7380,7380,0
20250121,123500,101893260,7380,7380,7380,7380,0
20250121,123400,101893260,7380,7380,7380,7380,0
20250121,123300,101893260,7380,7380,7380,7380,0
20250121,123200,101893260,7380,7380,7380,7380,1
20250121,123100,101885880,7380,7380,7380,7380,0
20250121,123000,101885880,7380,7380,7380,7380,0
20250121,122900,101885880,7380,7380,7380,7380,0
20250121,122800,101885880,7380,7380,7380,7380,0
20250121,122700,101885880,7380,7380,7380,7380,0
20250121,122600,101885880,7380,7380,7380,7380,1
20250121,122500,101878500,7370,7370,7370,7370,0
20250121,122400,101878500,7370,7370,7370,7370,0
20250121,122300,101878500,7370,7370,7370,7370,1
20250121,122200,101871130,7370,7360,7370,7360,51
20250121,122100,101495680,7360,7360,7360,7360,129
20250121,122000,100546240,7340,7340,7340,7340,0
20250121,121900,100546240,7340,7340,7340,7340,0
20250121,121800,100546240,7340,7340,7340,7340,0
20250121,121700,100546240,7340,7340,7340,7340,0
20250121,121600,100546240,7340,7340,7340,7340,13
20250121,121500,100450820,7360,7360,7360,7360,1
20250121,121400,100443460,7360,7360,7360,7360,10
20250121,121300,100369860,7360,7360,7360,7360,0
20250121,121200,100369860,7360,7360,7360,7360,174
20250121,121100,99089220,7360,7360,7360,7360,1
20250121,121000,99081860,7360,7360,7360,7360,0
20250121,120900,99081860,7360,7360,7360,7360,0
20250121,120800,99081860,7360,7360,7360,7360,0
20250121,120700,99081860,7360,7360,7360,7360,0
20250121,120600,99081860,7360,7350,7360,7350,28
20250121,120500,98875850,7350,7350,7350,7350,161
20250121,120400,97692500,7340,7340,7340,7340,50
20250121,120300,97325500,7340,7340,7340,7340,0
20250121,120200,97325500,7340,7340,7340,7340,0
20250121,120100,97325500,7340,7340,7340,7340,135
20250121,120000,96334600,7350,7350,7350,7350,0
20250121,115900,96334600,7350,7350,7350,7350,0
20250121,115800,96334600,7350,7350,7350,7350,0
20250121,115700,96334600,7350,7350,7350,7350,1
20250121,115600,96327250,7350,7350,7350,7350,0
20250121,115500,96327250,7350,7350,7350,7350,166
20250121,115400,95107150,7360,7360,7360,7360,0
20250121,115300,95107150,7360,7360,7360,7360,5
20250121,115200,95070350,7360,7360,7360,7360,3
20250121,115100,95048270,7370,7370,7370,7370,0
20250121,115000,95048270,7370,7370,7370,7370,0
20250121,114900,95048270,7370,7370,7370,7370,0
20250121,114800,95048270,7370,7370,7370,7370,0
20250121,114700,95048270,7370,7370,7370,7370,0
20250121,114600,95048270,7370,7370,7370,7370,0
20250121,114500,95048270,7370,7350,7370,7350,5
20250121,114400,95011440,7370,7370,7370,7370,0
20250121,114300,95011440,7370,7370,7370,7370,0
20250121,114200,95011440,7370,7370,7370,7370,0
20250121,114100,95011440,7370,7370,7370,7370,1
20250121,114000,95004070,7380,7380,7380,7380,10
20250121,113900,94930270,7380,7380,7380,7380,0
20250121,113800,94930270,7380,7380,7380,7380,0
20250121,113700,94930270,7380,7380,7380,7380,0
20250121,113600,94930270,7380,7380,7380,7380,0
20250121,113500,94930270,7380,7380,7380,7380,0
20250121,113400,94930270,7380,7380,7380,7380,0
20250121,113300,94930270,7380,7380,7380,7380,0
20250121,113200,94930270,7380,7380,7380,7380,0
20250121,113100,94930270,7380,7380,7380,7380,0
20250121,113000,94930270,7380,7380,7380,7380,0
20250121,112900,94930270,7380,7380,7380,7380,0
20250121,112800,94930270,7380,7380,7380,7380,0
20250121,112700,94930270,7380,7380,7380,7380,0
20250121,112600,94930270,7380,7380,7380,7380,0
20250121,112500,94930270,7380,7380,7380,7380,0
20250121,112400,94930270,7380,7380,7380,7380,0
20250121,112300,94930270,7380,7380,7380,7380,0
20250121,112200,94930270,7380,7380,7380,7380,0
20250121,112100,94930270,7380,7380,7380,7380,0
20250121,112000,94930270,7380,7380,7380,7380,0
20250121,111900,94930270,7380,7380,7380,7380,0
20250121,111800,94930270,7380,7380,7380,7380,1
20250121,111700,94922890,7380,7380,7380,7380,0
20250121,111600,94922890,7380,7380,7380,7380,0
20250121,111500,94922890,7380,7380,7380,7380,0
20250121,111400,94922890,7380,7380,7380,7380,0
20250121,111300,94922890,7380,7380,7380,7380,0
20250121,111200,94922890,7380,7380,7380,7380,0
20250121,111100,94922890,7380,7380,7380,7380,0
20250121,111000,94922890,7380,7380,7380,7380,11
20250121,110900,94841710,7330,7330,7330,7330,0
20250121,110800,94841710,7330,7330,7330,7330,0
20250121,110700,94841710,7330,7330,7330,7330,0
20250121,110600,94841710,7330,7330,7330,7330,10
20250121,110500,94768410,7350,7350,7350,7350,1387
20250121,110400,84573960,7350,7340,7350,7340,3900
20250121,110300,55913260,7340,7350,7350,7340,219
20250121,110200,54304300,7350,7350,7350,7350,0
20250121,110100,54304300,7350,7350,7350,7350,1
20250121,110000,54296950,7350,7350,7350,7350,2
20250121,105900,54282250,7350,7350,7350,7350,0
20250121,105800,54282250,7350,7350,7350,7350,0
20250121,105700,54282250,7350,7350,7350,7350,10
20250121,105600,54208750,7350,7350,7350,7350,1
20250121,105500,54201400,7350,7350,7350,7350,0
20250121,105400,54201400,7350,7350,7350,7350,0
20250121,105300,54201400,7350,7350,7350,7350,0
20250121,105200,54201400,7350,7350,7350,7350,1
20250121,105100,54194050,7320,7320,7320,7320,0
20250121,105000,54194050,7320,7320,7320,7320,0
20250121,104900,54194050,7320,7320,7320,7320,0
20250121,104800,54194050,7320,7320,7320,7320,0
20250121,104700,54194050,7320,7320,7320,7320,0
20250121,104600,54194050,7320,7320,7320,7320,41
20250121,104500,53893930,7320,7320,7320,7320,1
20250121,104400,53886610,7340,7340,7340,7340,0
20250121,104300,53886610,7340,7340,7340,7340,1
20250121,104200,53879270,7320,7320,7320,7320,0
20250121,104100,53879270,7320,7320,7320,7320,0
20250121,104000,53879270,7320,7320,7320,7320,33
20250121,103900,53637710,7320,7320,7320,7320,0
20250121,103800,53637710,7320,7320,7320,7320,506
20250121,103700,49933790,7320,7340,7340,7320,122
20250121,103600,49039570,7330,7330,7330,7330,0
20250121,103500,49039570,7330,7330,7330,7330,0
20250121,103400,49039570,7330,7330,7330,7330,11
20250121,103300,48958940,7330,7330,7330,7330,41
20250121,103200,48658410,7350,7350,7350,7350,0
20250121,103100,48658410,7350,7350,7350,7350,0
20250121,103000,48658410,7350,7350,7350,7350,0
20250121,102900,48658410,7350,7350,7350,7350,0
20250121,102800,48658410,7350,7350,7350,7350,20
20250121,102700,48511410,7350,7350,7350,7350,0
20250121,102600,48511410,7350,7350,7350,7350,43
20250121,102500,48195360,7340,7340,7340,7340,103
20250121,102400,47439340,7330,7330,7330,7330,0
20250121,102300,47439340,7330,7330,7330,7330,0
20250121,102200,47439340,7330,7340,7340,7330,1060
20250121,102100,39667340,7340,7340,7340,7340,0
20250121,102000,39667340,7340,7340,7340,7340,49
20250121,101900,39307680,7340,7340,7340,7340,0
20250121,101800,39307680,7340,7340,7340,7340,444
20250121,101700,36048720,7340,7340,7340,7340,0
20250121,101600,36048720,7340,7340,7340,7340,500
20250121,101500,32378720,7340,7340,7340,7340,0
20250121,101400,32378720,7340,7340,7340,7340,0
20250121,101300,32378720,7340,7340,7340,7340,89
20250121,101200,31725460,7340,7340,7340,7340,0
20250121,101100,31725460,7340,7340,7340,7340,0
20250121,101000,31725460,7340,7340,7340,7340,0
20250121,100900,31725460,7340,7340,7340,7340,500
20250121,100800,28055460,7370,7370,7370,7370,0
20250121,100700,28055460,7370,7370,7370,7370,0
20250121,100600,28055460,7370,7370,7370,7370,0
20250121,100500,28055460,7370,7370,7370,7370,11
20250121,100400,27974390,7370,7370,7370,7370,3
20250121,100300,27952280,7340,7350,7360,7340,492
20250121,100200,24335340,7350,7360,7360,7350,316
20250121,100100,22012640,7370,7370,7370,7370,11
20250121,100000,21931570,7370,7370,7370,7370,48
20250121,095900,21577810,7350,7360,7360,7350,500
20250121,095800,17902410,7370,7370,7370,7370,3
20250121,095700,17880300,7370,7360,7370,7360,160
20250121,095600,16701600,7360,7370,7370,7360,188
20250121,095500,15317530,7370,7390,7390,7370,601
20250121,095400,10884480,7390,7390,7390,7390,0
20250121,095300,10884480,7390,7390,7390,7390,0
20250121,095200,10884480,7390,7390,7390,7390,5
20250121,095100,10847530,7420,7420,7420,7420,0
20250121,095000,10847530,7420,7420,7420,7420,0
20250121,094900,10847530,7420,7420,7420,7420,0
20250121,094800,10847530,7420,7420,7420,7420,1
20250121,094700,10840110,7430,7430,7430,7430,0
20250121,094600,10840110,7430,7430,7430,7430,0
20250121,094500,10840110,7430,7430,7430,7430,0
20250121,094400,10840110,7430,7430,7430,7430,0
20250121,094300,10840110,7430,7430,7430,7430,0
20250121,094200,10840110,7430,7430,7430,7430,0
20250121,094100,10840110,7430,7430,7430,7430,2
20250121,094000,10825250,7430,7430,7430,7430,2
20250121,093900,10810390,7400,7400,7400,7400,50
20250121,093800,10440390,7430,7430,7430,7430,0
20250121,093700,10440390,7430,7400,7440,7400,29
20250121,093600,10225450,7390,7400,7400,7390,7
20250121,093500,10173690,7400,7400,7400,7400,0
20250121,093400,10173690,7400,7400,7400,7400,0
20250121,093300,10173690,7400,7390,7400,7390,701
20250121,093200,4987520,7370,7370,7370,7370,0
20250121,093100,4987520,7370,7370,7370,7370,1
20250121,093000,4980150,7390,7380,7390,7380,28
20250121,092900,4773410,7380,7380,7380,7380,0
20250121,092800,4773410,7380,7380,7380,7380,0
20250121,092700,4773410,7380,7380,7380,7380,1
20250121,092600,4766030,7380,7380,7380,7380,0
20250121,092500,4766030,7380,7380,7380,7380,183
20250121,092400,3415490,7370,7370,7370,7370,144
20250121,092300,2354210,7370,7370,7370,7370,4
20250121,092200,2324730,7370,7370,7370,7370,0
20250121,092100,2324730,7370,7380,7380,7370,5
20250121,092000,2287870,7380,7380,7380,7380,5
20250121,091900,2250970,7380,7380,7380,7380,5
20250121,091800,2214070,7390,7390,7390,7390,18
20250121,091700,2081050,7390,7390,7390,7390,52
20250121,091600,1696770,7390,7390,7390,7390,1
20250121,091500,1689380,7400,7400,7400,7400,0
20250121,091400,1689380,7400,7400,7400,7400,0
20250121,091300,1689380,7400,7400,7400,7400,0
20250121,091200,1689380,7400,7400,7400,7400,0
20250121,091100,1689380,7400,7400,7400,7400,0
20250121,091000,1689380,7400,7400,7400,7400,0
20250121,090900,1689380,7400,7400,7400,7400,5
20250121,090800,1652380,7400,7400,7400,7400,1
20250121,090700,1644980,7400,7400,7400,7400,0
20250121,090600,1644980,7400,7400,7400,7400,1
20250121,090500,1637580,7400,7380,7400,7380,31
20250121,090400,1408580,7380,7380,7380,7380,0
20250121,090300,1408580,7380,7380,7380,7380,0
20250121,090200,1408580,7380,7380,7380,7380,51
20250121,090100,1032200,7380,7380,7380,7380,6
20250121,090000,987920,7380,7370,7380,7370,134