KissMeData/037950/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,192200,180104461,1012,1012,1012,1012,18427
20250120,192100,180104461,1012,1012,1012,1012,0
20250120,192000,180104461,1012,1012,1012,1012,0
20250120,191900,180104461,1012,1012,1012,1012,0
20250120,191800,180104461,1012,1012,1012,1012,0
20250120,191700,180104461,1012,1012,1012,1012,0
20250120,191600,180104461,1012,1012,1012,1012,0
20250120,191500,180104461,1012,1012,1012,1012,0
20250120,191400,180104461,1012,1012,1012,1012,0
20250120,191300,180104461,1012,1012,1012,1012,0
20250120,191200,180104461,1012,1012,1012,1012,0
20250120,191100,180104461,1012,1012,1012,1012,0
20250120,191000,180104461,1012,1012,1012,1012,0
20250120,190900,180104461,1012,1012,1012,1012,0
20250120,190800,180104461,1012,1012,1012,1012,0
20250120,190700,180104461,1012,1012,1012,1012,0
20250120,190600,180104461,1012,1012,1012,1012,0
20250120,190500,180104461,1012,1012,1012,1012,0
20250120,190400,180104461,1012,1012,1012,1012,0
20250120,190300,180104461,1012,1012,1012,1012,0
20250120,190200,180104461,1012,1012,1012,1012,0
20250120,190100,180104461,1012,1012,1012,1012,0
20250120,190000,180104461,1012,1012,1012,1012,0
20250120,185900,180104461,1012,1012,1012,1012,0
20250120,185800,180104461,1012,1012,1012,1012,0
20250120,185700,180104461,1012,1012,1012,1012,0
20250120,185600,180104461,1012,1012,1012,1012,0
20250120,185500,180104461,1012,1012,1012,1012,0
20250120,185400,180104461,1012,1012,1012,1012,0
20250120,185300,180104461,1012,1012,1012,1012,0
20250120,185200,180104461,1012,1012,1012,1012,18427
20250120,185100,180104461,1012,1012,1012,1012,0
20250120,185000,180104461,1012,1012,1012,1012,0
20250120,184900,180104461,1012,1012,1012,1012,0
20250120,184800,180104461,1012,1012,1012,1012,0
20250120,184700,180104461,1012,1012,1012,1012,0
20250120,184600,180104461,1012,1012,1012,1012,0
20250120,184500,180104461,1012,1012,1012,1012,0
20250120,184400,180104461,1012,1012,1012,1012,0
20250120,184300,180104461,1012,1012,1012,1012,0
20250120,184200,180104461,1012,1012,1012,1012,0
20250120,184100,180104461,1012,1012,1012,1012,0
20250120,184000,180104461,1012,1012,1012,1012,0
20250120,183900,180104461,1012,1012,1012,1012,0
20250120,183800,180104461,1012,1012,1012,1012,0
20250120,183700,180104461,1012,1012,1012,1012,0
20250120,183600,180104461,1012,1012,1012,1012,0
20250120,183500,180104461,1012,1012,1012,1012,0
20250120,183400,180104461,1012,1012,1012,1012,0
20250120,183300,180104461,1012,1012,1012,1012,0
20250120,183200,180104461,1012,1012,1012,1012,0
20250120,183100,180104461,1012,1012,1012,1012,0
20250120,183000,180104461,1012,1012,1012,1012,0
20250120,182900,180104461,1012,1012,1012,1012,0
20250120,182800,180104461,1012,1012,1012,1012,0
20250120,182700,180104461,1012,1012,1012,1012,0
20250120,182600,180104461,1012,1012,1012,1012,0
20250120,182500,180104461,1012,1012,1012,1012,0
20250120,182400,180104461,1012,1012,1012,1012,0
20250120,182300,180104461,1012,1012,1012,1012,0
20250120,182200,180104461,1012,1012,1012,1012,18427
20250120,182100,180104461,1012,1012,1012,1012,0
20250120,182000,180104461,1012,1012,1012,1012,0
20250120,181900,180104461,1012,1012,1012,1012,0
20250120,181800,180104461,1012,1012,1012,1012,0
20250120,181700,180104461,1012,1012,1012,1012,0
20250120,181600,180104461,1012,1012,1012,1012,0
20250120,181500,180104461,1012,1012,1012,1012,0
20250120,181400,180104461,1012,1012,1012,1012,0
20250120,181300,180104461,1012,1012,1012,1012,0
20250120,181200,180104461,1012,1012,1012,1012,0
20250120,181100,180104461,1012,1012,1012,1012,0
20250120,181000,180104461,1012,1012,1012,1012,0
20250120,180900,180104461,1012,1012,1012,1012,0
20250120,180800,180104461,1012,1012,1012,1012,0
20250120,180700,180104461,1012,1012,1012,1012,0
20250120,180600,180104461,1012,1012,1012,1012,0
20250120,180500,180104461,1012,1012,1012,1012,0
20250120,180400,180104461,1012,1012,1012,1012,0
20250120,180300,180104461,1012,1012,1012,1012,0
20250120,180200,180104461,1012,1012,1012,1012,0
20250120,180100,180104461,1012,1012,1012,1012,0
20250120,180000,180104461,1012,1012,1012,1012,0
20250120,175900,180104461,1012,1012,1012,1012,0
20250120,175800,180104461,1012,1012,1012,1012,0
20250120,175700,180104461,1012,1012,1012,1012,0
20250120,175600,180104461,1012,1012,1012,1012,0
20250120,175500,180104461,1012,1012,1012,1012,0
20250120,175400,180104461,1012,1012,1012,1012,0
20250120,175300,180104461,1012,1012,1012,1012,0
20250120,175200,180104461,1012,1012,1012,1012,18427
20250120,175100,180104461,1012,1012,1012,1012,0
20250120,175000,180104461,1012,1012,1012,1012,0
20250120,174900,180104461,1012,1012,1012,1012,0
20250120,174800,180104461,1012,1012,1012,1012,0
20250120,174700,180104461,1012,1012,1012,1012,0
20250120,174600,180104461,1012,1012,1012,1012,0
20250120,174500,180104461,1012,1012,1012,1012,0
20250120,174400,180104461,1012,1012,1012,1012,0
20250120,174300,180104461,1012,1012,1012,1012,0
20250120,174200,180104461,1012,1012,1012,1012,0
20250120,174100,180104461,1012,1012,1012,1012,0
20250120,174000,180104461,1012,1012,1012,1012,0
20250120,173900,180104461,1012,1012,1012,1012,0
20250120,173800,180104461,1012,1012,1012,1012,0
20250120,173700,180104461,1012,1012,1012,1012,0
20250120,173600,180104461,1012,1012,1012,1012,0
20250120,173500,180104461,1012,1012,1012,1012,0
20250120,173400,180104461,1012,1012,1012,1012,0
20250120,173300,180104461,1012,1012,1012,1012,0
20250120,173200,180104461,1012,1012,1012,1012,0
20250120,173100,180104461,1012,1012,1012,1012,0
20250120,173000,180104461,1012,1012,1012,1012,0
20250120,172900,180104461,1012,1012,1012,1012,0
20250120,172800,180104461,1012,1012,1012,1012,0
20250120,172700,180104461,1012,1012,1012,1012,0
20250120,172600,180104461,1012,1012,1012,1012,0
20250120,172500,180104461,1012,1012,1012,1012,0
20250120,172400,180104461,1012,1012,1012,1012,0
20250120,172300,180104461,1012,1012,1012,1012,0
20250120,172200,180104461,1012,1012,1012,1012,18427
20250120,172100,180104461,1012,1012,1012,1012,0
20250120,172000,180104461,1012,1012,1012,1012,0
20250120,171900,180104461,1012,1012,1012,1012,0
20250120,171800,180104461,1012,1012,1012,1012,0
20250120,171700,180104461,1012,1012,1012,1012,0
20250120,171600,180104461,1012,1012,1012,1012,0
20250120,171500,180104461,1012,1012,1012,1012,0
20250120,171400,180104461,1012,1012,1012,1012,0
20250120,171300,180104461,1012,1012,1012,1012,0
20250120,171200,180104461,1012,1012,1012,1012,0
20250120,171100,180104461,1012,1012,1012,1012,0
20250120,171000,180104461,1012,1012,1012,1012,0
20250120,170900,180104461,1012,1012,1012,1012,0
20250120,170800,180104461,1012,1012,1012,1012,0
20250120,170700,180104461,1012,1012,1012,1012,0
20250120,170600,180104461,1012,1012,1012,1012,0
20250120,170500,180104461,1012,1012,1012,1012,0
20250120,170400,180104461,1012,1012,1012,1012,0
20250120,170300,180104461,1012,1012,1012,1012,0
20250120,170200,180104461,1012,1012,1012,1012,0
20250120,170100,180104461,1012,1012,1012,1012,0
20250120,170000,180104461,1012,1012,1012,1012,0
20250120,165900,180104461,1012,1012,1012,1012,0
20250120,165800,180104461,1012,1012,1012,1012,0
20250120,165700,180104461,1012,1012,1012,1012,0
20250120,165600,180104461,1012,1012,1012,1012,0
20250120,165500,180104461,1012,1012,1012,1012,0
20250120,165400,180104461,1012,1012,1012,1012,0
20250120,165300,180104461,1012,1012,1012,1012,0
20250120,165200,180104461,1012,1012,1012,1012,18427
20250120,165100,180104461,1012,1012,1012,1012,0
20250120,165000,180104461,1012,1012,1012,1012,0
20250120,164900,180104461,1012,1012,1012,1012,0
20250120,164800,180104461,1012,1012,1012,1012,0
20250120,164700,180104461,1012,1012,1012,1012,0
20250120,164600,180104461,1012,1012,1012,1012,0
20250120,164500,180104461,1012,1012,1012,1012,0
20250120,164400,180104461,1012,1012,1012,1012,0
20250120,164300,180104461,1012,1012,1012,1012,0
20250120,164200,180104461,1012,1012,1012,1012,0
20250120,164100,180104461,1012,1012,1012,1012,0
20250120,164000,180104461,1012,1012,1012,1012,0
20250120,163900,180104461,1012,1012,1012,1012,0
20250120,163800,180104461,1012,1012,1012,1012,0
20250120,163700,180104461,1012,1012,1012,1012,0
20250120,163600,180104461,1012,1012,1012,1012,0
20250120,163500,180104461,1012,1012,1012,1012,0
20250120,163400,180104461,1012,1012,1012,1012,0
20250120,163300,180104461,1012,1012,1012,1012,0
20250120,163200,180104461,1012,1012,1012,1012,0
20250120,163100,180104461,1012,1012,1012,1012,0
20250120,163000,180104461,1012,1012,1012,1012,0
20250120,162900,180104461,1012,1012,1012,1012,0
20250120,162800,180104461,1012,1012,1012,1012,0
20250120,162700,180104461,1012,1012,1012,1012,0
20250120,162600,180104461,1012,1012,1012,1012,0
20250120,162500,180104461,1012,1012,1012,1012,0
20250120,162400,180104461,1012,1012,1012,1012,0
20250120,162300,180104461,1012,1012,1012,1012,0
20250120,162200,180104461,1012,1012,1012,1012,18427
20250120,162100,180104461,1012,1012,1012,1012,0
20250120,162000,180104461,1012,1012,1012,1012,0
20250120,161900,180104461,1012,1012,1012,1012,0
20250120,161800,180104461,1012,1012,1012,1012,0
20250120,161700,180104461,1012,1012,1012,1012,0
20250120,161600,180104461,1012,1012,1012,1012,0
20250120,161500,180104461,1012,1012,1012,1012,0
20250120,161400,180104461,1012,1012,1012,1012,0
20250120,161300,180104461,1012,1012,1012,1012,0
20250120,161200,180104461,1012,1012,1012,1012,0
20250120,161100,180104461,1012,1012,1012,1012,0
20250120,161000,180104461,1012,1012,1012,1012,0
20250120,160900,180104461,1012,1012,1012,1012,0
20250120,160800,180104461,1012,1012,1012,1012,0
20250120,160700,180104461,1012,1012,1012,1012,0
20250120,160600,180104461,1012,1012,1012,1012,0
20250120,160500,180104461,1012,1012,1012,1012,0
20250120,160400,180104461,1012,1012,1012,1012,0
20250120,160300,180104461,1012,1012,1012,1012,0
20250120,160200,180104461,1012,1012,1012,1012,0
20250120,160100,180104461,1012,1012,1012,1012,0
20250120,160000,180104461,1012,1012,1012,1012,0
20250120,155900,180104461,1012,1012,1012,1012,0
20250120,155800,180104461,1012,1012,1012,1012,0
20250120,155700,180104461,1012,1012,1012,1012,0
20250120,155600,180104461,1012,1012,1012,1012,0
20250120,155500,180104461,1012,1012,1012,1012,0
20250120,155400,180104461,1012,1012,1012,1012,0
20250120,155300,180104461,1012,1012,1012,1012,0
20250120,155200,180104461,1012,1012,1012,1012,18427
20250120,155100,180104461,1012,1012,1012,1012,0
20250120,155000,180104461,1012,1012,1012,1012,0
20250120,154900,180104461,1012,1012,1012,1012,0
20250120,154800,180104461,1012,1012,1012,1012,0
20250120,154700,180104461,1012,1012,1012,1012,0
20250120,154600,180104461,1012,1012,1012,1012,0
20250120,154500,180104461,1012,1012,1012,1012,0
20250120,154400,180104461,1012,1012,1012,1012,0
20250120,154300,180104461,1012,1012,1012,1012,0
20250120,154200,180104461,1012,1012,1012,1012,0
20250120,154100,180104461,1012,1012,1012,1012,0
20250120,154000,180104461,1012,1012,1012,1012,0
20250120,153900,180104461,1012,1012,1012,1012,0
20250120,153800,180104461,1012,1012,1012,1012,0
20250120,153700,180104461,1012,1012,1012,1012,0
20250120,153600,180104461,1012,1012,1012,1012,0
20250120,153500,180104461,1012,1012,1012,1012,0
20250120,153400,180104461,1012,1012,1012,1012,0
20250120,153300,180104461,1012,1012,1012,1012,0
20250120,153200,180104461,1012,1012,1012,1012,0
20250120,153100,180104461,1012,1012,1012,1012,0
20250120,153000,180104461,1012,1012,1012,1012,18427
20250120,152900,161456337,1019,1019,1019,1019,0
20250120,152800,161456337,1019,1019,1019,1019,0
20250120,152700,161456337,1019,1019,1019,1019,0
20250120,152600,161456337,1019,1019,1019,1019,0
20250120,152500,161456337,1019,1019,1019,1019,0
20250120,152400,161456337,1019,1019,1019,1019,0
20250120,152300,161456337,1019,1019,1019,1019,0
20250120,152200,161456337,1019,1019,1019,1019,0
20250120,152100,161456337,1019,1019,1019,1019,0
20250120,152000,161456337,1019,1019,1019,1019,0
20250120,151900,161456337,1019,1018,1019,1018,492
20250120,151800,160955324,1018,1018,1018,1017,608
20250120,151700,160336977,1018,1018,1018,1018,14
20250120,151600,160322725,1018,1018,1018,1018,31
20250120,151500,160291167,1018,1018,1018,1018,2743
20250120,151400,157498793,1018,1017,1018,1017,219
20250120,151300,157275869,1018,1018,1018,1017,435
20250120,151200,156833339,1018,1018,1018,1018,15
20250120,151100,156818069,1017,1017,1018,1017,486
20250120,151000,156323787,1017,1017,1018,1017,605
20250120,150900,155708250,1017,1018,1018,1017,265
20250120,150800,155438550,1020,1016,1020,1016,7850
20250120,150700,147461668,1016,1016,1016,1016,1
20250120,150600,147460652,1016,1021,1021,1016,5030
20250120,150500,142340805,1020,1020,1020,1020,214
20250120,150400,142122525,1019,1019,1019,1019,76
20250120,150300,142045081,1019,1020,1020,1019,358
20250120,150200,141680171,1020,1020,1020,1020,20
20250120,150100,141659771,1020,1020,1020,1020,26
20250120,150000,141633251,1020,1020,1020,1020,50
20250120,145900,141582251,1020,1018,1020,1018,816
20250120,145800,140751381,1017,1017,1017,1016,7480
20250120,145700,133146521,1017,1017,1017,1017,0
20250120,145600,133146521,1017,1017,1017,1017,0
20250120,145500,133146521,1017,1017,1017,1017,656
20250120,145400,132479369,1018,1018,1018,1017,64
20250120,145300,132414221,1018,1018,1018,1018,59
20250120,145200,132354159,1018,1018,1018,1018,5
20250120,145100,132349069,1019,1019,1019,1019,0
20250120,145000,132349069,1019,1019,1019,1019,100
20250120,144900,132247169,1019,1019,1019,1019,0
20250120,144800,132247169,1019,1018,1019,1017,459
20250120,144700,131780304,1016,1019,1019,1016,331
20250120,144600,131443894,1017,1020,1020,1017,3197
20250120,144500,128192156,1021,1021,1021,1016,1066
20250120,144400,127108580,1016,1022,1022,1015,37020
20250120,144300,89476457,1022,1022,1022,1022,472
20250120,144200,88994073,1023,1023,1023,1023,0
20250120,144100,88994073,1023,1023,1023,1023,2
20250120,144000,88992027,1023,1022,1023,1022,46
20250120,143900,88945010,1022,1022,1022,1022,77
20250120,143800,88866316,1023,1023,1023,1023,0
20250120,143700,88866316,1023,1023,1023,1023,0
20250120,143600,88866316,1023,1023,1023,1023,0
20250120,143500,88866316,1023,1023,1023,1023,0
20250120,143400,88866316,1023,1023,1023,1023,0
20250120,143300,88866316,1023,1023,1023,1023,100
20250120,143200,88764016,1023,1023,1023,1023,0
20250120,143100,88764016,1023,1023,1023,1023,1
20250120,143000,88762993,1023,1022,1023,1022,466
20250120,142900,88286718,1022,1022,1022,1022,62
20250120,142800,88223354,1022,1022,1022,1022,0
20250120,142700,88223354,1022,1022,1022,1022,0
20250120,142600,88223354,1022,1022,1022,1022,0
20250120,142500,88223354,1022,1022,1022,1022,383
20250120,142400,87831928,1022,1022,1022,1022,2
20250120,142300,87829884,1022,1022,1022,1022,0
20250120,142200,87829884,1022,1022,1022,1022,0
20250120,142100,87829884,1022,1022,1022,1022,1
20250120,142000,87828862,1022,1022,1022,1022,1
20250120,141900,87827840,1022,1023,1023,1022,11253
20250120,141800,76325139,1024,1024,1024,1024,50
20250120,141700,76273939,1024,1024,1024,1024,1
20250120,141600,76272915,1024,1024,1024,1024,5
20250120,141500,76267795,1024,1024,1024,1024,0
20250120,141400,76267795,1024,1024,1024,1024,0
20250120,141300,76267795,1024,1024,1024,1024,0
20250120,141200,76267795,1024,1024,1024,1024,122
20250120,141100,76142867,1024,1024,1024,1024,24
20250120,141000,76118291,1024,1024,1024,1024,0
20250120,140900,76118291,1024,1024,1024,1024,0
20250120,140800,76118291,1024,1023,1024,1023,254
20250120,140700,75858395,1026,1026,1026,1026,0
20250120,140600,75858395,1026,1026,1026,1026,0
20250120,140500,75858395,1026,1026,1026,1026,100
20250120,140400,75755795,1026,1026,1026,1026,0
20250120,140300,75755795,1026,1026,1026,1026,3
20250120,140200,75752717,1026,1026,1026,1026,4
20250120,140100,75748613,1026,1026,1026,1026,0
20250120,140000,75748613,1026,1026,1026,1026,100
20250120,135900,75646013,1025,1024,1025,1024,1724
20250120,135800,73879248,1024,1024,1024,1024,0
20250120,135700,73879248,1024,1024,1024,1024,340
20250120,135600,73531088,1024,1024,1024,1024,0
20250120,135500,73531088,1024,1024,1024,1024,825
20250120,135400,72686288,1024,1024,1024,1024,41
20250120,135300,72644304,1022,1022,1022,1022,0
20250120,135200,72644304,1022,1022,1022,1022,0
20250120,135100,72644304,1022,1022,1022,1022,0
20250120,135000,72644304,1022,1022,1022,1022,0
20250120,134900,72644304,1022,1024,1024,1022,101
20250120,134800,72541079,1022,1023,1023,1022,477
20250120,134700,72053438,1024,1024,1024,1024,0
20250120,134600,72053438,1024,1024,1024,1024,5
20250120,134500,72048318,1024,1024,1024,1024,3
20250120,134400,72045246,1024,1024,1024,1024,0
20250120,134300,72045246,1024,1024,1024,1024,0
20250120,134200,72045246,1024,1024,1024,1024,3
20250120,134100,72042174,1025,1025,1025,1025,0
20250120,134000,72042174,1025,1025,1025,1025,0
20250120,133900,72042174,1025,1025,1025,1025,0
20250120,133800,72042174,1025,1025,1025,1025,0
20250120,133700,72042174,1025,1025,1025,1025,0
20250120,133600,72042174,1025,1025,1025,1025,3
20250120,133500,72039099,1024,1024,1024,1024,0
20250120,133400,72039099,1024,1024,1024,1024,0
20250120,133300,72039099,1024,1024,1024,1024,0
20250120,133200,72039099,1024,1023,1024,1023,434
20250120,133100,71594686,1024,1024,1024,1024,1
20250120,133000,71593662,1024,1024,1024,1024,0
20250120,132900,71593662,1024,1024,1024,1024,0
20250120,132800,71593662,1024,1024,1024,1024,0
20250120,132700,71593662,1024,1024,1024,1024,0
20250120,132600,71593662,1024,1024,1024,1024,0
20250120,132500,71593662,1024,1024,1024,1024,0
20250120,132400,71593662,1024,1024,1024,1024,1
20250120,132300,71592638,1024,1024,1024,1024,0
20250120,132200,71592638,1024,1024,1024,1024,0
20250120,132100,71592638,1024,1024,1024,1024,0
20250120,132000,71592638,1024,1024,1024,1024,1
20250120,131900,71591614,1021,1021,1021,1021,100
20250120,131800,71489514,1024,1024,1024,1024,0
20250120,131700,71489514,1024,1024,1024,1024,0
20250120,131600,71489514,1024,1024,1024,1024,1
20250120,131500,71488490,1024,1024,1024,1024,100
20250120,131400,71386090,1023,1022,1023,1022,80
20250120,131300,71304328,1022,1022,1022,1022,231
20250120,131200,71068246,1022,1022,1022,1022,39
20250120,131100,71028388,1021,1021,1021,1021,12
20250120,131000,71016136,1022,1022,1022,1022,0
20250120,130900,71016136,1022,1022,1022,1022,0
20250120,130800,71016136,1022,1022,1022,1021,149
20250120,130700,70863987,1022,1022,1022,1022,1
20250120,130600,70862965,1024,1024,1024,1024,0
20250120,130500,70862965,1024,1024,1024,1024,0
20250120,130400,70862965,1024,1024,1024,1024,0
20250120,130300,70862965,1024,1024,1024,1024,0
20250120,130200,70862965,1024,1024,1024,1024,0
20250120,130100,70862965,1024,1024,1024,1024,0
20250120,130000,70862965,1024,1024,1024,1024,0
20250120,125900,70862965,1024,1024,1024,1024,8
20250120,125800,70854773,1024,1024,1024,1024,5
20250120,125700,70849653,1024,1024,1024,1024,0
20250120,125600,70849653,1024,1024,1024,1024,1
20250120,125500,70848629,1024,1024,1024,1024,1
20250120,125400,70847605,1023,1023,1023,1023,0
20250120,125300,70847605,1023,1023,1023,1023,50
20250120,125200,70796455,1023,1023,1023,1023,0
20250120,125100,70796455,1023,1021,1023,1021,283
20250120,125000,70507510,1020,1020,1020,1020,500
20250120,124900,69997510,1020,1020,1020,1020,0
20250120,124800,69997510,1020,1020,1020,1020,1200
20250120,124700,68773510,1020,1020,1020,1020,0
20250120,124600,68773510,1020,1020,1020,1020,20
20250120,124500,68753110,1021,1021,1021,1021,918
20250120,124400,67815832,1021,1023,1023,1021,224
20250120,124300,67587080,1023,1023,1023,1023,1
20250120,124200,67586057,1023,1023,1023,1023,0
20250120,124100,67586057,1023,1023,1023,1023,65
20250120,124000,67519562,1023,1023,1023,1023,0
20250120,123900,67519562,1023,1023,1023,1023,0
20250120,123800,67519562,1023,1023,1023,1023,30
20250120,123700,67488872,1021,1021,1021,1021,0
20250120,123600,67488872,1021,1021,1021,1021,3
20250120,123500,67485809,1021,1021,1021,1021,0
20250120,123400,67485809,1021,1021,1021,1021,0
20250120,123300,67485809,1021,1021,1021,1021,1
20250120,123200,67484788,1023,1023,1023,1023,4
20250120,123100,67480696,1023,1023,1023,1023,2
20250120,123000,67478650,1023,1023,1023,1023,0
20250120,122900,67478650,1023,1023,1023,1023,0
20250120,122800,67478650,1023,1023,1023,1023,0
20250120,122700,67478650,1023,1021,1023,1021,2
20250120,122600,67476606,1023,1023,1023,1023,0
20250120,122500,67476606,1023,1023,1023,1023,0
20250120,122400,67476606,1023,1023,1023,1023,0
20250120,122300,67476606,1023,1023,1023,1023,0
20250120,122200,67476606,1023,1023,1023,1023,28
20250120,122100,67447962,1020,1020,1020,1020,0
20250120,122000,67447962,1020,1021,1021,1020,100
20250120,121900,67345961,1021,1021,1021,1021,1
20250120,121800,67344940,1023,1023,1023,1023,0
20250120,121700,67344940,1023,1023,1023,1023,10
20250120,121600,67334710,1023,1023,1023,1023,1
20250120,121500,67333687,1023,1023,1023,1023,0
20250120,121400,67333687,1023,1023,1023,1023,0
20250120,121300,67333687,1023,1023,1023,1023,0
20250120,121200,67333687,1023,1023,1023,1023,0
20250120,121100,67333687,1023,1023,1023,1023,300
20250120,121000,67026787,1020,1020,1020,1020,1
20250120,120900,67025767,1023,1022,1023,1022,294
20250120,120800,66725298,1024,1024,1024,1024,7
20250120,120700,66718130,1024,1025,1025,1024,11
20250120,120600,66706865,1025,1025,1025,1025,0
20250120,120500,66706865,1025,1025,1025,1025,11
20250120,120400,66695590,1025,1025,1025,1025,0
20250120,120300,66695590,1025,1025,1025,1025,9
20250120,120200,66686365,1027,1027,1027,1027,0
20250120,120100,66686365,1027,1026,1028,1026,603
20250120,120000,66067058,1026,1020,1026,1020,2111
20250120,115900,63903286,1019,1019,1019,1018,527
20250120,115800,63366498,1019,1019,1019,1019,16
20250120,115700,63350194,1019,1019,1019,1019,264
20250120,115600,63081178,1019,1019,1019,1019,60
20250120,115500,63020038,1018,1019,1019,1018,3164
20250120,115400,59797620,1019,1020,1020,1019,713
20250120,115300,59071060,1023,1023,1023,1023,6
20250120,115200,59064922,1024,1024,1024,1024,0
20250120,115100,59064922,1024,1024,1024,1024,0
20250120,115000,59064922,1024,1024,1024,1024,0
20250120,114900,59064922,1024,1024,1024,1024,3
20250120,114800,59061850,1025,1020,1025,1020,327
20250120,114700,58728185,1025,1025,1025,1025,0
20250120,114600,58728185,1025,1025,1025,1025,0
20250120,114500,58728185,1025,1025,1025,1025,4
20250120,114400,58724085,1025,1025,1025,1025,0
20250120,114300,58724085,1025,1020,1025,1020,1551
20250120,114200,57138963,1020,1020,1020,1020,41
20250120,114100,57097143,1020,1020,1020,1020,0
20250120,114000,57097143,1020,1022,1022,1020,460
20250120,113900,56627939,1022,1022,1022,1022,19
20250120,113800,56608521,1022,1021,1022,1021,910
20250120,113700,55679410,1021,1021,1021,1021,17
20250120,113600,55662053,1018,1018,1018,1018,0
20250120,113500,55662053,1018,1018,1018,1018,0
20250120,113400,55662053,1018,1018,1018,1018,0
20250120,113300,55662053,1018,1018,1018,1018,0
20250120,113200,55662053,1018,1018,1018,1018,23
20250120,113100,55638639,1018,1018,1018,1018,1163
20250120,113000,54454705,1021,1021,1021,1021,0
20250120,112900,54454705,1021,1021,1021,1021,14
20250120,112800,54440411,1021,1021,1021,1021,26
20250120,112700,54413865,1018,1018,1018,1018,1201
20250120,112600,53191247,1019,1019,1019,1019,320
20250120,112500,52865167,1021,1021,1021,1021,33
20250120,112400,52831474,1021,1021,1021,1021,0
20250120,112300,52831474,1021,1021,1021,1021,0
20250120,112200,52831474,1021,1021,1021,1021,1
20250120,112100,52830453,1021,1021,1021,1021,0
20250120,112000,52830453,1021,1021,1021,1021,0
20250120,111900,52830453,1021,1021,1021,1021,0
20250120,111800,52830453,1021,1021,1021,1021,21
20250120,111700,52809012,1022,1022,1022,1022,0
20250120,111600,52809012,1022,1022,1022,1022,0
20250120,111500,52809012,1022,1022,1022,1022,0
20250120,111400,52809012,1022,1022,1022,1022,2
20250120,111300,52806968,1022,1022,1022,1022,0
20250120,111200,52806968,1022,1022,1022,1022,0
20250120,111100,52806968,1022,1022,1022,1022,5
20250120,111000,52801858,1022,1019,1022,1018,1281
20250120,110900,51497779,1018,1018,1018,1018,0
20250120,110800,51497779,1018,1018,1018,1018,0
20250120,110700,51497779,1018,1018,1018,1018,0
20250120,110600,51497779,1018,1022,1022,1018,1309
20250120,110500,50163848,1022,1021,1022,1021,4
20250120,110400,50159761,1021,1022,1022,1021,2
20250120,110300,50157718,1022,1022,1022,1022,0
20250120,110200,50157718,1022,1022,1022,1022,6
20250120,110100,50151586,1022,1022,1022,1022,7
20250120,110000,50144432,1022,1022,1022,1022,0
20250120,105900,50144432,1022,1022,1022,1022,35
20250120,105800,50108662,1022,1019,1022,1019,525
20250120,105700,49572142,1019,1019,1019,1019,185
20250120,105600,49383627,1019,1019,1019,1019,196
20250120,105500,49183903,1019,1019,1019,1019,715
20250120,105400,48455318,1019,1020,1020,1019,1064
20250120,105300,47370848,1020,1020,1020,1020,3957
20250120,105200,43334708,1022,1022,1022,1022,0
20250120,105100,43334708,1022,1022,1022,1022,4
20250120,105000,43330620,1022,1022,1022,1022,8
20250120,104900,43322444,1022,1021,1022,1021,18
20250120,104800,43304049,1020,1020,1020,1020,266
20250120,104700,43032729,1020,1020,1020,1020,77
20250120,104600,42954189,1020,1019,1020,1019,666
20250120,104500,42274895,1019,1019,1019,1019,1068
20250120,104400,41186603,1021,1021,1021,1021,0
20250120,104300,41186603,1021,1021,1021,1021,0
20250120,104200,41186603,1021,1021,1021,1021,0
20250120,104100,41186603,1021,1021,1021,1021,1050
20250120,104000,40114553,1021,1021,1021,1021,1000
20250120,103900,39093553,1021,1021,1021,1021,25
20250120,103800,39068028,1021,1021,1021,1021,54
20250120,103700,39012894,1021,1021,1021,1021,61
20250120,103600,38950613,1021,1021,1021,1021,63
20250120,103500,38886290,1021,1021,1021,1021,0
20250120,103400,38886290,1021,1021,1021,1021,53
20250120,103300,38832177,1021,1021,1021,1021,109
20250120,103200,38720888,1020,1021,1021,1020,3097
20250120,103100,35561769,1022,1022,1022,1022,51
20250120,103000,35509647,1022,1022,1022,1022,0
20250120,102900,35509647,1022,1022,1022,1022,0
20250120,102800,35509647,1022,1022,1022,1022,60
20250120,102700,35448327,1022,1022,1022,1021,409
20250120,102600,35030696,1022,1022,1022,1022,0
20250120,102500,35030696,1022,1022,1022,1022,91
20250120,102400,34937694,1022,1022,1022,1022,120
20250120,102300,34815054,1021,1021,1021,1021,0
20250120,102200,34815054,1021,1021,1021,1021,0
20250120,102100,34815054,1021,1021,1021,1021,0
20250120,102000,34815054,1021,1021,1021,1021,0
20250120,101900,34815054,1021,1021,1021,1021,0
20250120,101800,34815054,1021,1023,1023,1021,1286
20250120,101700,33501678,1022,1022,1022,1022,1100
20250120,101600,32377478,1027,1027,1027,1027,0
20250120,101500,32377478,1027,1027,1027,1027,0
20250120,101400,32377478,1027,1027,1027,1027,10
20250120,101300,32367208,1027,1027,1027,1027,0
20250120,101200,32367208,1027,1027,1027,1027,38
20250120,101100,32328182,1027,1027,1027,1027,10
20250120,101000,32317912,1027,1027,1027,1021,5241
20250120,100900,26936311,1027,1027,1027,1027,16
20250120,100800,26919879,1026,1021,1026,1021,2952
20250120,100700,23895175,1021,1022,1022,1021,4262
20250120,100600,19543243,1025,1022,1025,1022,594
20250120,100500,18934396,1022,1023,1023,1022,762
20250120,100400,18155570,1024,1026,1026,1024,205
20250120,100300,17945249,1023,1023,1023,1023,6
20250120,100200,17939111,1025,1025,1025,1025,0
20250120,100100,17939111,1025,1025,1025,1025,0
20250120,100000,17939111,1025,1025,1025,1025,0
20250120,095900,17939111,1025,1025,1025,1025,2
20250120,095800,17937061,1026,1026,1026,1026,5
20250120,095700,17931931,1026,1026,1026,1026,0
20250120,095600,17931931,1026,1026,1026,1026,0
20250120,095500,17931931,1026,1026,1026,1026,0
20250120,095400,17931931,1026,1026,1026,1026,0
20250120,095300,17931931,1026,1026,1026,1026,340
20250120,095200,17583091,1026,1026,1026,1026,100
20250120,095100,17480491,1026,1026,1026,1022,23
20250120,095000,17456905,1026,1026,1026,1021,1520
20250120,094900,15903451,1022,1023,1026,1022,1719
20250120,094800,14145834,1026,1026,1026,1026,3
20250120,094700,14142756,1025,1025,1025,1025,400
20250120,094600,13732756,1023,1023,1023,1023,0
20250120,094500,13732756,1023,1023,1023,1023,0
20250120,094400,13732756,1023,1025,1025,1023,5
20250120,094300,13727637,1022,1022,1022,1022,0
20250120,094200,13727637,1022,1024,1024,1022,2035
20250120,094100,11646371,1025,1025,1025,1025,0
20250120,094000,11646371,1025,1025,1025,1025,400
20250120,093900,11236371,1025,1024,1025,1024,477
20250120,093800,10747874,1024,1025,1025,1024,305
20250120,093700,10435540,1025,1025,1025,1025,6
20250120,093600,10429390,1025,1025,1025,1025,100
20250120,093500,10326890,1024,1024,1024,1024,0
20250120,093400,10326890,1024,1024,1024,1024,0
20250120,093300,10326890,1024,1024,1024,1024,10
20250120,093200,10316650,1025,1025,1025,1025,0
20250120,093100,10316650,1025,1025,1025,1025,62
20250120,093000,10253100,1029,1025,1029,1024,926
20250120,092900,9304801,1024,1024,1024,1024,0
20250120,092800,9304801,1024,1024,1024,1024,0
20250120,092700,9304801,1024,1024,1024,1024,635
20250120,092600,8654561,1024,1025,1025,1024,300
20250120,092500,8347351,1024,1024,1024,1024,100
20250120,092400,8244951,1029,1029,1029,1029,0
20250120,092300,8244951,1029,1029,1029,1029,0
20250120,092200,8244951,1029,1029,1029,1029,0
20250120,092100,8244951,1029,1029,1029,1029,0
20250120,092000,8244951,1029,1029,1029,1029,48
20250120,091900,8195559,1029,1029,1029,1029,0
20250120,091800,8195559,1029,1029,1029,1029,0
20250120,091700,8195559,1029,1029,1029,1029,0
20250120,091600,8195559,1029,1029,1029,1029,21
20250120,091500,8173950,1029,1029,1029,1029,8
20250120,091400,8165718,1029,1029,1029,1029,0
20250120,091300,8165718,1029,1029,1029,1029,39
20250120,091200,8125587,1029,1029,1029,1029,0
20250120,091100,8125587,1029,1029,1029,1029,20
20250120,091000,8105007,1029,1029,1029,1029,100
20250120,090900,8002107,1029,1029,1029,1022,1628
20250120,090800,6334072,1029,1028,1029,1028,49
20250120,090700,6283661,1029,1029,1029,1029,45
20250120,090600,6237356,1029,1029,1029,1029,0
20250120,090500,6237356,1029,1029,1029,1029,807
20250120,090400,5406953,1029,1029,1029,1029,0
20250120,090300,5406953,1029,1029,1029,1029,77
20250120,090200,5327720,1029,1029,1029,1029,45
20250120,090100,5281415,1029,1024,1029,1022,149
20250120,090000,5128838,1027,1027,1027,1027,4994