KissMeData/011560/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,185600,175333590,10720,10720,10720,10720,834
20250121,185500,175333590,10720,10720,10720,10720,0
20250121,185400,175333590,10720,10720,10720,10720,0
20250121,185300,175333590,10720,10720,10720,10720,0
20250121,185200,175333590,10720,10720,10720,10720,0
20250121,185100,175333590,10720,10720,10720,10720,0
20250121,185000,175333590,10720,10720,10720,10720,0
20250121,184900,175333590,10720,10720,10720,10720,0
20250121,184800,175333590,10720,10720,10720,10720,0
20250121,184700,175333590,10720,10720,10720,10720,0
20250121,184600,175333590,10720,10720,10720,10720,0
20250121,184500,175333590,10720,10720,10720,10720,0
20250121,184400,175333590,10720,10720,10720,10720,0
20250121,184300,175333590,10720,10720,10720,10720,0
20250121,184200,175333590,10720,10720,10720,10720,0
20250121,184100,175333590,10720,10720,10720,10720,0
20250121,184000,175333590,10720,10720,10720,10720,0
20250121,183900,175333590,10720,10720,10720,10720,0
20250121,183800,175333590,10720,10720,10720,10720,0
20250121,183700,175333590,10720,10720,10720,10720,0
20250121,183600,175333590,10720,10720,10720,10720,0
20250121,183500,175333590,10720,10720,10720,10720,0
20250121,183400,175333590,10720,10720,10720,10720,0
20250121,183300,175333590,10720,10720,10720,10720,0
20250121,183200,175333590,10720,10720,10720,10720,0
20250121,183100,175333590,10720,10720,10720,10720,0
20250121,183000,175333590,10720,10720,10720,10720,0
20250121,182900,175333590,10720,10720,10720,10720,0
20250121,182800,175333590,10720,10720,10720,10720,0
20250121,182700,175333590,10720,10720,10720,10720,0
20250121,182600,175333590,10720,10720,10720,10720,834
20250121,182500,175333590,10720,10720,10720,10720,0
20250121,182400,175333590,10720,10720,10720,10720,0
20250121,182300,175333590,10720,10720,10720,10720,0
20250121,182200,175333590,10720,10720,10720,10720,0
20250121,182100,175333590,10720,10720,10720,10720,0
20250121,182000,175333590,10720,10720,10720,10720,0
20250121,181900,175333590,10720,10720,10720,10720,0
20250121,181800,175333590,10720,10720,10720,10720,0
20250121,181700,175333590,10720,10720,10720,10720,0
20250121,181600,175333590,10720,10720,10720,10720,0
20250121,181500,175333590,10720,10720,10720,10720,0
20250121,181400,175333590,10720,10720,10720,10720,0
20250121,181300,175333590,10720,10720,10720,10720,0
20250121,181200,175333590,10720,10720,10720,10720,0
20250121,181100,175333590,10720,10720,10720,10720,0
20250121,181000,175333590,10720,10720,10720,10720,0
20250121,180900,175333590,10720,10720,10720,10720,0
20250121,180800,175333590,10720,10720,10720,10720,0
20250121,180700,175333590,10720,10720,10720,10720,0
20250121,180600,175333590,10720,10720,10720,10720,0
20250121,180500,175333590,10720,10720,10720,10720,0
20250121,180400,175333590,10720,10720,10720,10720,0
20250121,180300,175333590,10720,10720,10720,10720,0
20250121,180200,175333590,10720,10720,10720,10720,0
20250121,180100,175333590,10720,10720,10720,10720,0
20250121,180000,175333590,10720,10720,10720,10720,0
20250121,175900,175333590,10720,10720,10720,10720,0
20250121,175800,175333590,10720,10720,10720,10720,0
20250121,175700,175333590,10720,10720,10720,10720,0
20250121,175600,175333590,10720,10720,10720,10720,834
20250121,175500,175333590,10720,10720,10720,10720,0
20250121,175400,175333590,10720,10720,10720,10720,0
20250121,175300,175333590,10720,10720,10720,10720,0
20250121,175200,175333590,10720,10720,10720,10720,0
20250121,175100,175333590,10720,10720,10720,10720,0
20250121,175000,175333590,10720,10720,10720,10720,0
20250121,174900,175333590,10720,10720,10720,10720,0
20250121,174800,175333590,10720,10720,10720,10720,0
20250121,174700,175333590,10720,10720,10720,10720,0
20250121,174600,175333590,10720,10720,10720,10720,0
20250121,174500,175333590,10720,10720,10720,10720,0
20250121,174400,175333590,10720,10720,10720,10720,0
20250121,174300,175333590,10720,10720,10720,10720,0
20250121,174200,175333590,10720,10720,10720,10720,0
20250121,174100,175333590,10720,10720,10720,10720,0
20250121,174000,175333590,10720,10720,10720,10720,0
20250121,173900,175333590,10720,10720,10720,10720,0
20250121,173800,175333590,10720,10720,10720,10720,0
20250121,173700,175333590,10720,10720,10720,10720,0
20250121,173600,175333590,10720,10720,10720,10720,0
20250121,173500,175333590,10720,10720,10720,10720,0
20250121,173400,175333590,10720,10720,10720,10720,0
20250121,173300,175333590,10720,10720,10720,10720,0
20250121,173200,175333590,10720,10720,10720,10720,0
20250121,173100,175333590,10720,10720,10720,10720,0
20250121,173000,175333590,10720,10720,10720,10720,0
20250121,172900,175333590,10720,10720,10720,10720,0
20250121,172800,175333590,10720,10720,10720,10720,0
20250121,172700,175333590,10720,10720,10720,10720,0
20250121,172600,175333590,10720,10720,10720,10720,834
20250121,172500,175333590,10720,10720,10720,10720,0
20250121,172400,175333590,10720,10720,10720,10720,0
20250121,172300,175333590,10720,10720,10720,10720,0
20250121,172200,175333590,10720,10720,10720,10720,0
20250121,172100,175333590,10720,10720,10720,10720,0
20250121,172000,175333590,10720,10720,10720,10720,0
20250121,171900,175333590,10720,10720,10720,10720,0
20250121,171800,175333590,10720,10720,10720,10720,0
20250121,171700,175333590,10720,10720,10720,10720,0
20250121,171600,175333590,10720,10720,10720,10720,0
20250121,171500,175333590,10720,10720,10720,10720,0
20250121,171400,175333590,10720,10720,10720,10720,0
20250121,171300,175333590,10720,10720,10720,10720,0
20250121,171200,175333590,10720,10720,10720,10720,0
20250121,171100,175333590,10720,10720,10720,10720,0
20250121,171000,175333590,10720,10720,10720,10720,0
20250121,170900,175333590,10720,10720,10720,10720,0
20250121,170800,175333590,10720,10720,10720,10720,0
20250121,170700,175333590,10720,10720,10720,10720,0
20250121,170600,175333590,10720,10720,10720,10720,0
20250121,170500,175333590,10720,10720,10720,10720,0
20250121,170400,175333590,10720,10720,10720,10720,0
20250121,170300,175333590,10720,10720,10720,10720,0
20250121,170200,175333590,10720,10720,10720,10720,0
20250121,170100,175333590,10720,10720,10720,10720,0
20250121,170000,175333590,10720,10720,10720,10720,0
20250121,165900,175333590,10720,10720,10720,10720,0
20250121,165800,175333590,10720,10720,10720,10720,0
20250121,165700,175333590,10720,10720,10720,10720,0
20250121,165600,175333590,10720,10720,10720,10720,834
20250121,165500,175333590,10720,10720,10720,10720,0
20250121,165400,175333590,10720,10720,10720,10720,0
20250121,165300,175333590,10720,10720,10720,10720,0
20250121,165200,175333590,10720,10720,10720,10720,0
20250121,165100,175333590,10720,10720,10720,10720,0
20250121,165000,175333590,10720,10720,10720,10720,0
20250121,164900,175333590,10720,10720,10720,10720,0
20250121,164800,175333590,10720,10720,10720,10720,0
20250121,164700,175333590,10720,10720,10720,10720,0
20250121,164600,175333590,10720,10720,10720,10720,0
20250121,164500,175333590,10720,10720,10720,10720,0
20250121,164400,175333590,10720,10720,10720,10720,0
20250121,164300,175333590,10720,10720,10720,10720,0
20250121,164200,175333590,10720,10720,10720,10720,0
20250121,164100,175333590,10720,10720,10720,10720,0
20250121,164000,175333590,10720,10720,10720,10720,0
20250121,163900,175333590,10720,10720,10720,10720,0
20250121,163800,175333590,10720,10720,10720,10720,0
20250121,163700,175333590,10720,10720,10720,10720,0
20250121,163600,175333590,10720,10720,10720,10720,0
20250121,163500,175333590,10720,10720,10720,10720,0
20250121,163400,175333590,10720,10720,10720,10720,0
20250121,163300,175333590,10720,10720,10720,10720,0
20250121,163200,175333590,10720,10720,10720,10720,0
20250121,163100,175333590,10720,10720,10720,10720,0
20250121,163000,175333590,10720,10720,10720,10720,0
20250121,162900,175333590,10720,10720,10720,10720,0
20250121,162800,175333590,10720,10720,10720,10720,0
20250121,162700,175333590,10720,10720,10720,10720,0
20250121,162600,175333590,10720,10720,10720,10720,834
20250121,162500,175333590,10720,10720,10720,10720,0
20250121,162400,175333590,10720,10720,10720,10720,0
20250121,162300,175333590,10720,10720,10720,10720,0
20250121,162200,175333590,10720,10720,10720,10720,0
20250121,162100,175333590,10720,10720,10720,10720,0
20250121,162000,175333590,10720,10720,10720,10720,0
20250121,161900,175333590,10720,10720,10720,10720,0
20250121,161800,175333590,10720,10720,10720,10720,0
20250121,161700,175333590,10720,10720,10720,10720,0
20250121,161600,175333590,10720,10720,10720,10720,0
20250121,161500,175333590,10720,10720,10720,10720,0
20250121,161400,175333590,10720,10720,10720,10720,0
20250121,161300,175333590,10720,10720,10720,10720,0
20250121,161200,175333590,10720,10720,10720,10720,0
20250121,161100,175333590,10720,10720,10720,10720,0
20250121,161000,175333590,10720,10720,10720,10720,0
20250121,160900,175333590,10720,10720,10720,10720,0
20250121,160800,175333590,10720,10720,10720,10720,0
20250121,160700,175333590,10720,10720,10720,10720,0
20250121,160600,175333590,10720,10720,10720,10720,0
20250121,160500,175333590,10720,10720,10720,10720,0
20250121,160400,175333590,10720,10720,10720,10720,0
20250121,160300,175333590,10720,10720,10720,10720,0
20250121,160200,175333590,10720,10720,10720,10720,0
20250121,160100,175333590,10720,10720,10720,10720,0
20250121,160000,175333590,10720,10720,10720,10720,0
20250121,155900,175333590,10720,10720,10720,10720,0
20250121,155800,175333590,10720,10720,10720,10720,0
20250121,155700,175333590,10720,10720,10720,10720,0
20250121,155600,175333590,10720,10720,10720,10720,834
20250121,155500,175333590,10720,10720,10720,10720,0
20250121,155400,175333590,10720,10720,10720,10720,0
20250121,155300,175333590,10720,10720,10720,10720,0
20250121,155200,175333590,10720,10720,10720,10720,0
20250121,155100,175333590,10720,10720,10720,10720,0
20250121,155000,175333590,10720,10720,10720,10720,0
20250121,154900,175333590,10720,10720,10720,10720,0
20250121,154800,175333590,10720,10720,10720,10720,0
20250121,154700,175333590,10720,10720,10720,10720,0
20250121,154600,175333590,10720,10720,10720,10720,0
20250121,154500,175333590,10720,10720,10720,10720,0
20250121,154400,175333590,10720,10720,10720,10720,0
20250121,154300,175333590,10720,10720,10720,10720,0
20250121,154200,175333590,10720,10720,10720,10720,0
20250121,154100,175333590,10720,10720,10720,10720,0
20250121,154000,175333590,10720,10720,10720,10720,0
20250121,153900,175333590,10720,10720,10720,10720,0
20250121,153800,175333590,10720,10720,10720,10720,0
20250121,153700,175333590,10720,10720,10720,10720,0
20250121,153600,175333590,10720,10720,10720,10720,0
20250121,153500,175333590,10720,10720,10720,10720,0
20250121,153400,175333590,10720,10720,10720,10720,0
20250121,153300,175333590,10720,10720,10720,10720,0
20250121,153200,175333590,10720,10720,10720,10720,0
20250121,153100,175333590,10720,10720,10720,10720,0
20250121,153000,175333590,10720,10720,10720,10720,834
20250121,152900,166393110,10720,10720,10720,10720,0
20250121,152800,166393110,10720,10720,10720,10720,0
20250121,152700,166393110,10720,10720,10720,10720,0
20250121,152600,166393110,10720,10720,10720,10720,0
20250121,152500,166393110,10720,10720,10720,10720,0
20250121,152400,166393110,10720,10720,10720,10720,0
20250121,152300,166393110,10720,10720,10720,10720,0
20250121,152200,166393110,10720,10720,10720,10720,0
20250121,152100,166393110,10720,10720,10720,10720,0
20250121,152000,166393110,10720,10720,10720,10720,0
20250121,151900,166393110,10720,10720,10720,10710,41
20250121,151800,165953760,10720,10720,10720,10720,22
20250121,151700,165717920,10710,10710,10710,10710,9
20250121,151600,165621530,10730,10720,10730,10720,3
20250121,151500,165589350,10700,10700,10720,10700,62
20250121,151400,164925910,10720,10710,10720,10710,5
20250121,151300,164872330,10700,10700,10720,10700,21
20250121,151200,164647610,10720,10700,10720,10700,23
20250121,151100,164401450,10720,10710,10720,10710,5
20250121,151000,164347870,10710,10700,10710,10700,9
20250121,150900,164251560,10700,10700,10710,10700,43
20250121,150800,163791430,10710,10710,10710,10710,2
20250121,150700,163770010,10700,10700,10710,10700,11
20250121,150600,163652300,10710,10700,10710,10700,14
20250121,150500,163502460,10710,10710,10710,10710,0
20250121,150400,163502460,10710,10700,10710,10700,26
20250121,150300,163224230,10700,10690,10700,10690,4
20250121,150200,163181460,10700,10700,10700,10700,3
20250121,150100,163149360,10700,10700,10700,10700,1
20250121,150000,163138660,10670,10670,10670,10670,200
20250121,145900,161004660,10650,10640,10650,10640,763
20250121,145800,152885660,10630,10630,10630,10630,1
20250121,145700,152875030,10640,10640,10640,10640,0
20250121,145600,152875030,10640,10640,10640,10640,105
20250121,145500,151757830,10650,10650,10650,10650,0
20250121,145400,151757830,10650,10640,10650,10640,142
20250121,145300,150246880,10650,10650,10650,10650,25
20250121,145200,149980630,10650,10650,10650,10650,0
20250121,145100,149980630,10650,10650,10650,10650,0
20250121,145000,149980630,10650,10650,10650,10650,0
20250121,144900,149980630,10650,10650,10650,10650,26
20250121,144800,149703730,10660,10660,10660,10660,1
20250121,144700,149693070,10650,10650,10650,10650,84
20250121,144600,148798470,10670,10670,10670,10670,0
20250121,144500,148798470,10670,10670,10670,10670,0
20250121,144400,148798470,10670,10670,10670,10670,0
20250121,144300,148798470,10670,10670,10670,10670,0
20250121,144200,148798470,10670,10670,10670,10670,0
20250121,144100,148798470,10670,10670,10670,10670,0
20250121,144000,148798470,10670,10670,10670,10670,0
20250121,143900,148798470,10670,10670,10670,10670,0
20250121,143800,148798470,10670,10670,10670,10670,0
20250121,143700,148798470,10670,10670,10670,10670,0
20250121,143600,148798470,10670,10670,10670,10670,1
20250121,143500,148787800,10650,10650,10650,10650,0
20250121,143400,148787800,10650,10650,10650,10650,0
20250121,143300,148787800,10650,10650,10650,10650,0
20250121,143200,148787800,10650,10650,10650,10650,0
20250121,143100,148787800,10650,10650,10650,10650,0
20250121,143000,148787800,10650,10650,10650,10650,9
20250121,142900,148691950,10670,10670,10670,10670,0
20250121,142800,148691950,10670,10670,10670,10670,0
20250121,142700,148691950,10670,10670,10670,10670,0
20250121,142600,148691950,10670,10670,10670,10670,0
20250121,142500,148691950,10670,10660,10670,10660,10
20250121,142400,148585340,10660,10660,10660,10660,0
20250121,142300,148585340,10660,10660,10660,10660,0
20250121,142200,148585340,10660,10660,10660,10660,0
20250121,142100,148585340,10660,10650,10660,10650,105
20250121,142000,147467070,10670,10670,10670,10670,0
20250121,141900,147467070,10670,10670,10670,10670,0
20250121,141800,147467070,10670,10670,10670,10670,0
20250121,141700,147467070,10670,10670,10670,10670,0
20250121,141600,147467070,10670,10670,10670,10670,0
20250121,141500,147467070,10670,10670,10670,10670,0
20250121,141400,147467070,10670,10670,10670,10670,0
20250121,141300,147467070,10670,10670,10670,10670,0
20250121,141200,147467070,10670,10670,10670,10670,0
20250121,141100,147467070,10670,10670,10670,10670,0
20250121,141000,147467070,10670,10670,10670,10670,0
20250121,140900,147467070,10670,10660,10670,10650,388
20250121,140800,143334220,10670,10670,10670,10670,24
20250121,140700,143078140,10670,10670,10670,10670,0
20250121,140600,143078140,10670,10670,10670,10670,0
20250121,140500,143078140,10670,10670,10670,10670,0
20250121,140400,143078140,10670,10670,10670,10670,1
20250121,140300,143067470,10670,10670,10670,10670,0
20250121,140200,143067470,10670,10670,10670,10670,0
20250121,140100,143067470,10670,10670,10670,10670,0
20250121,140000,143067470,10670,10670,10670,10670,0
20250121,135900,143067470,10670,10670,10670,10670,0
20250121,135800,143067470,10670,10670,10670,10670,575
20250121,135700,136932220,10670,10670,10670,10670,0
20250121,135600,136932220,10670,10670,10670,10670,0
20250121,135500,136932220,10670,10670,10670,10670,0
20250121,135400,136932220,10670,10670,10670,10670,0
20250121,135300,136932220,10670,10670,10670,10670,0
20250121,135200,136932220,10670,10670,10670,10670,0
20250121,135100,136932220,10670,10670,10670,10670,0
20250121,135000,136932220,10670,10670,10670,10670,0
20250121,134900,136932220,10670,10670,10670,10670,0
20250121,134800,136932220,10670,10670,10670,10670,0
20250121,134700,136932220,10670,10670,10670,10670,0
20250121,134600,136932220,10670,10670,10670,10670,0
20250121,134500,136932220,10670,10670,10670,10670,0
20250121,134400,136932220,10670,10670,10670,10670,0
20250121,134300,136932220,10670,10670,10670,10670,2
20250121,134200,136910880,10690,10690,10690,10690,0
20250121,134100,136910880,10690,10690,10690,10690,0
20250121,134000,136910880,10690,10690,10690,10690,0
20250121,133900,136910880,10690,10690,10690,10690,0
20250121,133800,136910880,10690,10690,10690,10690,1
20250121,133700,136900190,10680,10680,10680,10680,1
20250121,133600,136889510,10690,10690,10690,10690,1
20250121,133500,136878820,10690,10690,10690,10690,0
20250121,133400,136878820,10690,10690,10690,10690,0
20250121,133300,136878820,10690,10690,10690,10690,0
20250121,133200,136878820,10690,10690,10690,10690,0
20250121,133100,136878820,10690,10690,10690,10690,0
20250121,133000,136878820,10690,10690,10690,10690,0
20250121,132900,136878820,10690,10690,10690,10690,0
20250121,132800,136878820,10690,10690,10690,10690,0
20250121,132700,136878820,10690,10690,10690,10690,1
20250121,132600,136868130,10680,10680,10680,10680,1
20250121,132500,136857450,10690,10680,10690,10680,116
20250121,132400,135618560,10690,10690,10690,10690,1
20250121,132300,135607870,10690,10690,10690,10690,198
20250121,132200,133491250,10700,10640,10700,10640,1740
20250121,132100,114960280,10640,10640,10640,10640,0
20250121,132000,114960280,10640,10600,10640,10600,101
20250121,131900,113887680,10640,10600,10640,10600,2
20250121,131800,113866440,10580,10580,10580,10580,0
20250121,131700,113866440,10580,10590,10590,10580,10
20250121,131600,113760610,10640,10640,10640,10640,0
20250121,131500,113760610,10640,10640,10640,10640,0
20250121,131400,113760610,10640,10640,10640,10640,0
20250121,131300,113760610,10640,10640,10640,10640,0
20250121,131200,113760610,10640,10610,10640,10610,125
20250121,131100,112434330,10640,10620,10640,10620,6
20250121,131000,112370590,10680,10680,10680,10680,0
20250121,130900,112370590,10680,10680,10680,10680,0
20250121,130800,112370590,10680,10680,10680,10680,0
20250121,130700,112370590,10680,10680,10680,10680,0
20250121,130600,112370590,10680,10680,10680,10680,0
20250121,130500,112370590,10680,10680,10680,10680,0
20250121,130400,112370590,10680,10680,10680,10680,0
20250121,130300,112370590,10680,10680,10680,10680,0
20250121,130200,112370590,10680,10680,10680,10680,0
20250121,130100,112370590,10680,10680,10680,10680,0
20250121,130000,112370590,10680,10680,10680,10680,0
20250121,125900,112370590,10680,10680,10680,10680,0
20250121,125800,112370590,10680,10680,10680,10680,0
20250121,125700,112370590,10680,10680,10680,10680,0
20250121,125600,112370590,10680,10680,10680,10680,1
20250121,125500,112359910,10680,10680,10680,10680,14
20250121,125400,112210390,10700,10700,10700,10700,0
20250121,125300,112210390,10700,10700,10700,10700,0
20250121,125200,112210390,10700,10700,10700,10700,0
20250121,125100,112210390,10700,10700,10700,10700,0
20250121,125000,112210390,10700,10700,10700,10700,0
20250121,124900,112210390,10700,10620,10700,10620,70
20250121,124800,111466850,10620,10620,10620,10620,0
20250121,124700,111466850,10620,10620,10620,10620,0
20250121,124600,111466850,10620,10620,10620,10620,0
20250121,124500,111466850,10620,10620,10620,10620,0
20250121,124400,111466850,10620,10620,10620,10620,0
20250121,124300,111466850,10620,10620,10620,10620,0
20250121,124200,111466850,10620,10620,10620,10620,0
20250121,124100,111466850,10620,10620,10620,10620,4
20250121,124000,111424370,10620,10620,10620,10620,0
20250121,123900,111424370,10620,10620,10620,10620,133
20250121,123800,110011910,10620,10620,10620,10620,0
20250121,123700,110011910,10620,10620,10620,10620,0
20250121,123600,110011910,10620,10620,10620,10620,0
20250121,123500,110011910,10620,10620,10620,10620,0
20250121,123400,110011910,10620,10620,10620,10620,0
20250121,123300,110011910,10620,10620,10620,10620,0
20250121,123200,110011910,10620,10620,10620,10620,10
20250121,123100,109905710,10620,10620,10620,10620,0
20250121,123000,109905710,10620,10610,10620,10610,47
20250121,122900,109406650,10620,10590,10620,10570,2307
20250121,122800,84970760,10590,10590,10590,10590,30
20250121,122700,84653060,10590,10590,10590,10590,0
20250121,122600,84653060,10590,10590,10590,10590,0
20250121,122500,84653060,10590,10590,10590,10590,0
20250121,122400,84653060,10590,10590,10590,10590,0
20250121,122300,84653060,10590,10590,10590,10590,0
20250121,122200,84653060,10590,10590,10590,10590,0
20250121,122100,84653060,10590,10590,10590,10590,0
20250121,122000,84653060,10590,10590,10590,10590,1
20250121,121900,84642470,10560,10560,10560,10560,5
20250121,121800,84589670,10560,10560,10560,10560,0
20250121,121700,84589670,10560,10560,10560,10560,0
20250121,121600,84589670,10560,10560,10560,10560,10
20250121,121500,84484070,10560,10560,10560,10560,10
20250121,121400,84378470,10550,10550,10550,10550,1
20250121,121300,84367920,10550,10550,10550,10550,0
20250121,121200,84367920,10550,10550,10550,10550,0
20250121,121100,84367920,10550,10550,10550,10550,0
20250121,121000,84367920,10550,10550,10550,10550,0
20250121,120900,84367920,10550,10550,10550,10550,0
20250121,120800,84367920,10550,10550,10550,10550,27
20250121,120700,84083070,10560,10560,10560,10560,0
20250121,120600,84083070,10560,10560,10560,10560,0
20250121,120500,84083070,10560,10560,10560,10560,0
20250121,120400,84083070,10560,10560,10560,10560,0
20250121,120300,84083070,10560,10560,10560,10560,0
20250121,120200,84083070,10560,10560,10560,10560,0
20250121,120100,84083070,10560,10560,10560,10560,0
20250121,120000,84083070,10560,10560,10560,10560,0
20250121,115900,84083070,10560,10560,10560,10560,0
20250121,115800,84083070,10560,10560,10560,10560,0
20250121,115700,84083070,10560,10560,10560,10560,0
20250121,115600,84083070,10560,10560,10560,10560,0
20250121,115500,84083070,10560,10560,10560,10560,0
20250121,115400,84083070,10560,10560,10560,10560,0
20250121,115300,84083070,10560,10560,10560,10560,0
20250121,115200,84083070,10560,10560,10560,10560,0
20250121,115100,84083070,10560,10580,10580,10510,1002
20250121,115000,73527670,10580,10580,10580,10580,0
20250121,114900,73527670,10580,10580,10580,10580,1
20250121,114800,73517090,10590,10590,10590,10590,0
20250121,114700,73517090,10590,10590,10590,10590,0
20250121,114600,73517090,10590,10590,10590,10590,0
20250121,114500,73517090,10590,10590,10590,10590,0
20250121,114400,73517090,10590,10590,10590,10590,0
20250121,114300,73517090,10590,10590,10590,10590,0
20250121,114200,73517090,10590,10570,10590,10550,11
20250121,114100,73400940,10590,10590,10590,10590,1
20250121,114000,73390350,10580,10580,10580,10580,1
20250121,113900,73379770,10590,10590,10590,10590,0
20250121,113800,73379770,10590,10590,10590,10590,0
20250121,113700,73379770,10590,10590,10590,10590,0
20250121,113600,73379770,10590,10590,10590,10590,2
20250121,113500,73358590,10590,10590,10590,10590,0
20250121,113400,73358590,10590,10590,10590,10590,0
20250121,113300,73358590,10590,10590,10590,10590,0
20250121,113200,73358590,10590,10590,10590,10590,2
20250121,113100,73337410,10590,10590,10590,10590,0
20250121,113000,73337410,10590,10590,10590,10590,0
20250121,112900,73337410,10590,10590,10590,10590,0
20250121,112800,73337410,10590,10590,10590,10590,1
20250121,112700,73326820,10560,10560,10560,10560,1
20250121,112600,73316260,10560,10560,10560,10560,0
20250121,112500,73316260,10560,10560,10560,10560,0
20250121,112400,73316260,10560,10560,10560,10560,185
20250121,112300,71362660,10590,10590,10590,10590,0
20250121,112200,71362660,10590,10590,10590,10590,0
20250121,112100,71362660,10590,10590,10590,10590,0
20250121,112000,71362660,10590,10590,10590,10590,0
20250121,111900,71362660,10590,10590,10590,10590,0
20250121,111800,71362660,10590,10590,10590,10590,0
20250121,111700,71362660,10590,10590,10590,10590,0
20250121,111600,71362660,10590,10590,10590,10590,0
20250121,111500,71362660,10590,10590,10590,10590,40
20250121,111400,70939060,10600,10600,10600,10600,1
20250121,111300,70928460,10550,10550,10550,10550,0
20250121,111200,70928460,10550,10580,10580,10550,7
20250121,111100,70854580,10560,10560,10560,10560,241
20250121,111000,68309620,10570,10590,10590,10570,548
20250121,110900,62513490,10590,10610,10610,10590,772
20250121,110800,54332470,10620,10620,10620,10620,0
20250121,110700,54332470,10620,10620,10620,10620,0
20250121,110600,54332470,10620,10620,10620,10620,1
20250121,110500,54321850,10610,10610,10610,10610,1
20250121,110400,54311240,10620,10620,10620,10620,0
20250121,110300,54311240,10620,10620,10620,10620,0
20250121,110200,54311240,10620,10610,10620,10590,94
20250121,110100,53315720,10600,10610,10610,10600,263
20250121,110000,50527790,10620,10620,10620,10620,0
20250121,105900,50527790,10620,10620,10620,10620,20
20250121,105800,50315390,10630,10610,10630,10610,14
20250121,105700,50166830,10630,10630,10630,10630,7
20250121,105600,50092420,10610,10640,10640,10610,193
20250121,105500,48044660,10610,10610,10610,10610,10
20250121,105400,47938560,10640,10640,10640,10640,0
20250121,105300,47938560,10640,10610,10640,10610,10
20250121,105200,47832430,10640,10640,10640,10640,1
20250121,105100,47821790,10610,10610,10610,10610,0
20250121,105000,47821790,10610,10610,10610,10610,0
20250121,104900,47821790,10610,10610,10610,10610,0
20250121,104800,47821790,10610,10610,10610,10610,0
20250121,104700,47821790,10610,10610,10610,10610,0
20250121,104600,47821790,10610,10610,10610,10610,16
20250121,104500,47652030,10620,10620,10620,10620,1
20250121,104400,47641410,10640,10640,10640,10640,0
20250121,104300,47641410,10640,10640,10640,10640,0
20250121,104200,47641410,10640,10640,10640,10640,0
20250121,104100,47641410,10640,10640,10640,10640,0
20250121,104000,47641410,10640,10640,10640,10640,0
20250121,103900,47641410,10640,10630,10640,10630,2
20250121,103800,47620140,10630,10630,10630,10630,0
20250121,103700,47620140,10630,10630,10630,10630,0
20250121,103600,47620140,10630,10630,10630,10630,0
20250121,103500,47620140,10630,10630,10630,10630,0
20250121,103400,47620140,10630,10630,10630,10630,0
20250121,103300,47620140,10630,10630,10630,10630,0
20250121,103200,47620140,10630,10610,10630,10610,342
20250121,103100,43988680,10640,10640,10640,10640,0
20250121,103000,43988680,10640,10640,10640,10640,0
20250121,102900,43988680,10640,10640,10640,10640,0
20250121,102800,43988680,10640,10640,10640,10640,0
20250121,102700,43988680,10640,10640,10640,10640,1
20250121,102600,43978040,10610,10610,10610,10610,0
20250121,102500,43978040,10610,10610,10610,10610,0
20250121,102400,43978040,10610,10610,10610,10610,0
20250121,102300,43978040,10610,10610,10610,10610,0
20250121,102200,43978040,10610,10610,10610,10610,0
20250121,102100,43978040,10610,10610,10610,10610,13
20250121,102000,43840110,10620,10620,10620,10620,77
20250121,101900,43022370,10620,10620,10620,10620,0
20250121,101800,43022370,10620,10620,10620,10620,0
20250121,101700,43022370,10620,10620,10620,10620,1
20250121,101600,43011750,10620,10620,10620,10620,47
20250121,101500,42512610,10620,10620,10620,10620,0
20250121,101400,42512610,10620,10620,10620,10620,10
20250121,101300,42406410,10620,10620,10620,10620,0
20250121,101200,42406410,10620,10620,10620,10620,0
20250121,101100,42406410,10620,10620,10620,10620,10
20250121,101000,42300210,10630,10630,10630,10630,1
20250121,100900,42289580,10640,10640,10640,10640,0
20250121,100800,42289580,10640,10640,10640,10640,0
20250121,100700,42289580,10640,10640,10640,10640,1
20250121,100600,42278940,10610,10610,10610,10610,19
20250121,100500,42077350,10610,10610,10610,10610,5
20250121,100400,42024300,10610,10620,10620,10610,217
20250121,100300,39721910,10610,10610,10610,10610,0
20250121,100200,39721910,10610,10610,10610,10610,0
20250121,100100,39721910,10610,10610,10610,10610,0
20250121,100000,39721910,10610,10610,10610,10610,0
20250121,095900,39721910,10610,10610,10610,10610,30
20250121,095800,39403610,10600,10600,10600,10600,98
20250121,095700,38364810,10600,10600,10600,10600,0
20250121,095600,38364810,10600,10600,10600,10600,0
20250121,095500,38364810,10600,10600,10600,10600,0
20250121,095400,38364810,10600,10600,10600,10600,0
20250121,095300,38364810,10600,10600,10600,10600,0
20250121,095200,38364810,10600,10600,10600,10600,0
20250121,095100,38364810,10600,10660,10680,10600,689
20250121,095000,31058350,10680,10680,10680,10680,0
20250121,094900,31058350,10680,10680,10680,10670,153
20250121,094800,29424320,10680,10680,10680,10680,0
20250121,094700,29424320,10680,10680,10680,10680,1
20250121,094600,29413640,10680,10680,10680,10680,0
20250121,094500,29413640,10680,10630,10680,10630,4
20250121,094400,29370990,10610,10620,10620,10610,137
20250121,094300,27916220,10610,10610,10610,10610,0
20250121,094200,27916220,10610,10620,10620,10610,225
20250121,094100,25528170,10620,10630,10630,10620,98
20250121,094000,24487110,10620,10660,10660,10620,508
20250121,093900,19081110,10660,10660,10660,10660,0
20250121,093800,19081110,10660,10660,10660,10660,1
20250121,093700,19070450,10650,10670,10670,10650,100
20250121,093600,18004860,10700,10700,10700,10700,0
20250121,093500,18004860,10700,10700,10700,10700,0
20250121,093400,18004860,10700,10700,10700,10700,0
20250121,093300,18004860,10700,10700,10700,10700,0
20250121,093200,18004860,10700,10700,10700,10700,0
20250121,093100,18004860,10700,10700,10700,10700,0
20250121,093000,18004860,10700,10690,10700,10660,493
20250121,092900,12745200,10720,10720,10720,10720,0
20250121,092800,12745200,10720,10720,10720,10720,0
20250121,092700,12745200,10720,10720,10720,10720,0
20250121,092600,12745200,10720,10720,10720,10720,0
20250121,092500,12745200,10720,10700,10720,10700,4
20250121,092400,12702340,10720,10710,10720,10700,529
20250121,092300,7042000,10700,10700,10700,10700,0
20250121,092200,7042000,10700,10700,10700,10700,76
20250121,092100,6228800,10700,10700,10700,10700,100
20250121,092000,5158800,10700,10700,10700,10700,0
20250121,091900,5158800,10700,10700,10700,10700,4
20250121,091800,5116000,10700,10700,10700,10700,0
20250121,091700,5116000,10700,10700,10700,10700,0
20250121,091600,5116000,10700,10700,10700,10700,0
20250121,091500,5116000,10700,10700,10700,10700,0
20250121,091400,5116000,10700,10700,10700,10700,0
20250121,091300,5116000,10700,10700,10700,10700,0
20250121,091200,5116000,10700,10700,10700,10700,10
20250121,091100,5009000,10700,10700,10700,10700,0
20250121,091000,5009000,10700,10700,10700,10700,1
20250121,090900,4998300,10700,10700,10700,10700,9
20250121,090800,4902000,10700,10700,10700,10700,4
20250121,090700,4859200,10700,10700,10700,10700,2
20250121,090600,4837800,10700,10690,10700,10690,105
20250121,090500,3714350,10700,10700,10700,10700,0
20250121,090400,3714350,10700,10700,10700,10700,0
20250121,090300,3714350,10700,10700,10700,10700,1
20250121,090200,3703650,10700,10700,10700,10700,266
20250121,090100,857450,10700,10700,10700,10700,0
20250121,090000,857450,10700,10730,10730,10700,80