KissMeData/052710/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,193500,322036880,4350,4350,4350,4350,992
20250121,193400,322036880,4350,4350,4350,4350,0
20250121,193300,322036880,4350,4350,4350,4350,0
20250121,193200,322036880,4350,4350,4350,4350,0
20250121,193100,322036880,4350,4350,4350,4350,0
20250121,193000,322036880,4350,4350,4350,4350,0
20250121,192900,322036880,4350,4350,4350,4350,0
20250121,192800,322036880,4350,4350,4350,4350,0
20250121,192700,322036880,4350,4350,4350,4350,0
20250121,192600,322036880,4350,4350,4350,4350,0
20250121,192500,322036880,4350,4350,4350,4350,0
20250121,192400,322036880,4350,4350,4350,4350,0
20250121,192300,322036880,4350,4350,4350,4350,0
20250121,192200,322036880,4350,4350,4350,4350,0
20250121,192100,322036880,4350,4350,4350,4350,0
20250121,192000,322036880,4350,4350,4350,4350,0
20250121,191900,322036880,4350,4350,4350,4350,0
20250121,191800,322036880,4350,4350,4350,4350,0
20250121,191700,322036880,4350,4350,4350,4350,0
20250121,191600,322036880,4350,4350,4350,4350,0
20250121,191500,322036880,4350,4350,4350,4350,0
20250121,191400,322036880,4350,4350,4350,4350,0
20250121,191300,322036880,4350,4350,4350,4350,0
20250121,191200,322036880,4350,4350,4350,4350,0
20250121,191100,322036880,4350,4350,4350,4350,0
20250121,191000,322036880,4350,4350,4350,4350,0
20250121,190900,322036880,4350,4350,4350,4350,0
20250121,190800,322036880,4350,4350,4350,4350,0
20250121,190700,322036880,4350,4350,4350,4350,0
20250121,190600,322036880,4350,4350,4350,4350,0
20250121,190500,322036880,4350,4350,4350,4350,992
20250121,190400,322036880,4350,4350,4350,4350,0
20250121,190300,322036880,4350,4350,4350,4350,0
20250121,190200,322036880,4350,4350,4350,4350,0
20250121,190100,322036880,4350,4350,4350,4350,0
20250121,190000,322036880,4350,4350,4350,4350,0
20250121,185900,322036880,4350,4350,4350,4350,0
20250121,185800,322036880,4350,4350,4350,4350,0
20250121,185700,322036880,4350,4350,4350,4350,0
20250121,185600,322036880,4350,4350,4350,4350,0
20250121,185500,322036880,4350,4350,4350,4350,0
20250121,185400,322036880,4350,4350,4350,4350,0
20250121,185300,322036880,4350,4350,4350,4350,0
20250121,185200,322036880,4350,4350,4350,4350,0
20250121,185100,322036880,4350,4350,4350,4350,0
20250121,185000,322036880,4350,4350,4350,4350,0
20250121,184900,322036880,4350,4350,4350,4350,0
20250121,184800,322036880,4350,4350,4350,4350,0
20250121,184700,322036880,4350,4350,4350,4350,0
20250121,184600,322036880,4350,4350,4350,4350,0
20250121,184500,322036880,4350,4350,4350,4350,0
20250121,184400,322036880,4350,4350,4350,4350,0
20250121,184300,322036880,4350,4350,4350,4350,0
20250121,184200,322036880,4350,4350,4350,4350,0
20250121,184100,322036880,4350,4350,4350,4350,0
20250121,184000,322036880,4350,4350,4350,4350,0
20250121,183900,322036880,4350,4350,4350,4350,0
20250121,183800,322036880,4350,4350,4350,4350,0
20250121,183700,322036880,4350,4350,4350,4350,0
20250121,183600,322036880,4350,4350,4350,4350,0
20250121,183500,322036880,4350,4350,4350,4350,992
20250121,183400,322036880,4350,4350,4350,4350,0
20250121,183300,322036880,4350,4350,4350,4350,0
20250121,183200,322036880,4350,4350,4350,4350,0
20250121,183100,322036880,4350,4350,4350,4350,0
20250121,183000,322036880,4350,4350,4350,4350,0
20250121,182900,322036880,4350,4350,4350,4350,0
20250121,182800,322036880,4350,4350,4350,4350,0
20250121,182700,322036880,4350,4350,4350,4350,0
20250121,182600,322036880,4350,4350,4350,4350,0
20250121,182500,322036880,4350,4350,4350,4350,0
20250121,182400,322036880,4350,4350,4350,4350,0
20250121,182300,322036880,4350,4350,4350,4350,0
20250121,182200,322036880,4350,4350,4350,4350,0
20250121,182100,322036880,4350,4350,4350,4350,0
20250121,182000,322036880,4350,4350,4350,4350,0
20250121,181900,322036880,4350,4350,4350,4350,0
20250121,181800,322036880,4350,4350,4350,4350,0
20250121,181700,322036880,4350,4350,4350,4350,0
20250121,181600,322036880,4350,4350,4350,4350,0
20250121,181500,322036880,4350,4350,4350,4350,0
20250121,181400,322036880,4350,4350,4350,4350,0
20250121,181300,322036880,4350,4350,4350,4350,0
20250121,181200,322036880,4350,4350,4350,4350,0
20250121,181100,322036880,4350,4350,4350,4350,0
20250121,181000,322036880,4350,4350,4350,4350,0
20250121,180900,322036880,4350,4350,4350,4350,0
20250121,180800,322036880,4350,4350,4350,4350,0
20250121,180700,322036880,4350,4350,4350,4350,0
20250121,180600,322036880,4350,4350,4350,4350,0
20250121,180500,322036880,4350,4350,4350,4350,992
20250121,180400,322036880,4350,4350,4350,4350,0
20250121,180300,322036880,4350,4350,4350,4350,0
20250121,180200,322036880,4350,4350,4350,4350,0
20250121,180100,322036880,4350,4350,4350,4350,0
20250121,180000,322036880,4350,4350,4350,4350,0
20250121,175900,322036880,4350,4350,4350,4350,0
20250121,175800,322036880,4350,4350,4350,4350,0
20250121,175700,322036880,4350,4350,4350,4350,0
20250121,175600,322036880,4350,4350,4350,4350,0
20250121,175500,322036880,4350,4350,4350,4350,0
20250121,175400,322036880,4350,4350,4350,4350,0
20250121,175300,322036880,4350,4350,4350,4350,0
20250121,175200,322036880,4350,4350,4350,4350,0
20250121,175100,322036880,4350,4350,4350,4350,0
20250121,175000,322036880,4350,4350,4350,4350,0
20250121,174900,322036880,4350,4350,4350,4350,0
20250121,174800,322036880,4350,4350,4350,4350,0
20250121,174700,322036880,4350,4350,4350,4350,0
20250121,174600,322036880,4350,4350,4350,4350,0
20250121,174500,322036880,4350,4350,4350,4350,0
20250121,174400,322036880,4350,4350,4350,4350,0
20250121,174300,322036880,4350,4350,4350,4350,0
20250121,174200,322036880,4350,4350,4350,4350,0
20250121,174100,322036880,4350,4350,4350,4350,0
20250121,174000,322036880,4350,4350,4350,4350,0
20250121,173900,322036880,4350,4350,4350,4350,0
20250121,173800,322036880,4350,4350,4350,4350,0
20250121,173700,322036880,4350,4350,4350,4350,0
20250121,173600,322036880,4350,4350,4350,4350,0
20250121,173500,322036880,4350,4350,4350,4350,992
20250121,173400,322036880,4350,4350,4350,4350,0
20250121,173300,322036880,4350,4350,4350,4350,0
20250121,173200,322036880,4350,4350,4350,4350,0
20250121,173100,322036880,4350,4350,4350,4350,0
20250121,173000,322036880,4350,4350,4350,4350,0
20250121,172900,322036880,4350,4350,4350,4350,0
20250121,172800,322036880,4350,4350,4350,4350,0
20250121,172700,322036880,4350,4350,4350,4350,0
20250121,172600,322036880,4350,4350,4350,4350,0
20250121,172500,322036880,4350,4350,4350,4350,0
20250121,172400,322036880,4350,4350,4350,4350,0
20250121,172300,322036880,4350,4350,4350,4350,0
20250121,172200,322036880,4350,4350,4350,4350,0
20250121,172100,322036880,4350,4350,4350,4350,0
20250121,172000,322036880,4350,4350,4350,4350,0
20250121,171900,322036880,4350,4350,4350,4350,0
20250121,171800,322036880,4350,4350,4350,4350,0
20250121,171700,322036880,4350,4350,4350,4350,0
20250121,171600,322036880,4350,4350,4350,4350,0
20250121,171500,322036880,4350,4350,4350,4350,0
20250121,171400,322036880,4350,4350,4350,4350,0
20250121,171300,322036880,4350,4350,4350,4350,0
20250121,171200,322036880,4350,4350,4350,4350,0
20250121,171100,322036880,4350,4350,4350,4350,0
20250121,171000,322036880,4350,4350,4350,4350,0
20250121,170900,322036880,4350,4350,4350,4350,0
20250121,170800,322036880,4350,4350,4350,4350,0
20250121,170700,322036880,4350,4350,4350,4350,0
20250121,170600,322036880,4350,4350,4350,4350,0
20250121,170500,322036880,4350,4350,4350,4350,992
20250121,170400,322036880,4350,4350,4350,4350,0
20250121,170300,322036880,4350,4350,4350,4350,0
20250121,170200,322036880,4350,4350,4350,4350,0
20250121,170100,322036880,4350,4350,4350,4350,0
20250121,170000,322036880,4350,4350,4350,4350,0
20250121,165900,322036880,4350,4350,4350,4350,0
20250121,165800,322036880,4350,4350,4350,4350,0
20250121,165700,322036880,4350,4350,4350,4350,0
20250121,165600,322036880,4350,4350,4350,4350,0
20250121,165500,322036880,4350,4350,4350,4350,0
20250121,165400,322036880,4350,4350,4350,4350,0
20250121,165300,322036880,4350,4350,4350,4350,0
20250121,165200,322036880,4350,4350,4350,4350,0
20250121,165100,322036880,4350,4350,4350,4350,0
20250121,165000,322036880,4350,4350,4350,4350,0
20250121,164900,322036880,4350,4350,4350,4350,0
20250121,164800,322036880,4350,4350,4350,4350,0
20250121,164700,322036880,4350,4350,4350,4350,0
20250121,164600,322036880,4350,4350,4350,4350,0
20250121,164500,322036880,4350,4350,4350,4350,0
20250121,164400,322036880,4350,4350,4350,4350,0
20250121,164300,322036880,4350,4350,4350,4350,0
20250121,164200,322036880,4350,4350,4350,4350,0
20250121,164100,322036880,4350,4350,4350,4350,0
20250121,164000,322036880,4350,4350,4350,4350,0
20250121,163900,322036880,4350,4350,4350,4350,0
20250121,163800,322036880,4350,4350,4350,4350,0
20250121,163700,322036880,4350,4350,4350,4350,0
20250121,163600,322036880,4350,4350,4350,4350,0
20250121,163500,322036880,4350,4350,4350,4350,992
20250121,163400,322036880,4350,4350,4350,4350,0
20250121,163300,322036880,4350,4350,4350,4350,0
20250121,163200,322036880,4350,4350,4350,4350,0
20250121,163100,322036880,4350,4350,4350,4350,0
20250121,163000,322036880,4350,4350,4350,4350,0
20250121,162900,322036880,4350,4350,4350,4350,0
20250121,162800,322036880,4350,4350,4350,4350,0
20250121,162700,322036880,4350,4350,4350,4350,0
20250121,162600,322036880,4350,4350,4350,4350,0
20250121,162500,322036880,4350,4350,4350,4350,0
20250121,162400,322036880,4350,4350,4350,4350,0
20250121,162300,322036880,4350,4350,4350,4350,0
20250121,162200,322036880,4350,4350,4350,4350,0
20250121,162100,322036880,4350,4350,4350,4350,0
20250121,162000,322036880,4350,4350,4350,4350,0
20250121,161900,322036880,4350,4350,4350,4350,0
20250121,161800,322036880,4350,4350,4350,4350,0
20250121,161700,322036880,4350,4350,4350,4350,0
20250121,161600,322036880,4350,4350,4350,4350,0
20250121,161500,322036880,4350,4350,4350,4350,0
20250121,161400,322036880,4350,4350,4350,4350,0
20250121,161300,322036880,4350,4350,4350,4350,0
20250121,161200,322036880,4350,4350,4350,4350,0
20250121,161100,322036880,4350,4350,4350,4350,0
20250121,161000,322036880,4350,4350,4350,4350,0
20250121,160900,322036880,4350,4350,4350,4350,0
20250121,160800,322036880,4350,4350,4350,4350,0
20250121,160700,322036880,4350,4350,4350,4350,0
20250121,160600,322036880,4350,4350,4350,4350,0
20250121,160500,322036880,4350,4350,4350,4350,992
20250121,160400,322036880,4350,4350,4350,4350,0
20250121,160300,322036880,4350,4350,4350,4350,0
20250121,160200,322036880,4350,4350,4350,4350,0
20250121,160100,322036880,4350,4350,4350,4350,0
20250121,160000,322036880,4350,4350,4350,4350,0
20250121,155900,322036880,4350,4350,4350,4350,0
20250121,155800,322036880,4350,4350,4350,4350,0
20250121,155700,322036880,4350,4350,4350,4350,0
20250121,155600,322036880,4350,4350,4350,4350,0
20250121,155500,322036880,4350,4350,4350,4350,0
20250121,155400,322036880,4350,4350,4350,4350,0
20250121,155300,322036880,4350,4350,4350,4350,0
20250121,155200,322036880,4350,4350,4350,4350,0
20250121,155100,322036880,4350,4350,4350,4350,0
20250121,155000,322036880,4350,4350,4350,4350,0
20250121,154900,322036880,4350,4350,4350,4350,0
20250121,154800,322036880,4350,4350,4350,4350,0
20250121,154700,322036880,4350,4350,4350,4350,0
20250121,154600,322036880,4350,4350,4350,4350,0
20250121,154500,322036880,4350,4350,4350,4350,0
20250121,154400,322036880,4350,4350,4350,4350,0
20250121,154300,322036880,4350,4350,4350,4350,0
20250121,154200,322036880,4350,4350,4350,4350,0
20250121,154100,322036880,4350,4350,4350,4350,0
20250121,154000,322036880,4350,4350,4350,4350,0
20250121,153900,322036880,4350,4350,4350,4350,0
20250121,153800,322036880,4350,4350,4350,4350,0
20250121,153700,322036880,4350,4350,4350,4350,0
20250121,153600,322036880,4350,4350,4350,4350,0
20250121,153500,322036880,4350,4350,4350,4350,992
20250121,153400,322036880,4350,4350,4350,4350,0
20250121,153300,322036880,4350,4350,4350,4350,0
20250121,153200,322036880,4350,4350,4350,4350,0
20250121,153100,322036880,4350,4350,4350,4350,0
20250121,153000,322036880,4350,4350,4350,4350,992
20250121,152900,317721680,4365,4365,4365,4365,0
20250121,152800,317721680,4365,4365,4365,4365,0
20250121,152700,317721680,4365,4365,4365,4365,0
20250121,152600,317721680,4365,4365,4365,4365,0
20250121,152500,317721680,4365,4365,4365,4365,0
20250121,152400,317721680,4365,4365,4365,4365,0
20250121,152300,317721680,4365,4365,4365,4365,0
20250121,152200,317721680,4365,4365,4365,4365,0
20250121,152100,317721680,4365,4365,4365,4365,0
20250121,152000,317721680,4365,4365,4365,4365,0
20250121,151900,317721680,4365,4385,4385,4365,106
20250121,151800,317258870,4385,4385,4385,4365,37
20250121,151700,317097285,4385,4365,4385,4365,4
20250121,151600,317079785,4390,4390,4390,4390,30
20250121,151500,316948085,4390,4365,4390,4365,9
20250121,151400,316908775,4390,4390,4390,4390,0
20250121,151300,316908775,4390,4390,4390,4390,10
20250121,151200,316864875,4390,4390,4390,4390,0
20250121,151100,316864875,4390,4390,4390,4390,23
20250121,151000,316763905,4385,4385,4385,4385,1
20250121,150900,316759520,4390,4390,4390,4390,0
20250121,150800,316759520,4390,4390,4390,4390,1
20250121,150700,316755130,4350,4380,4380,4350,10000
20250121,150600,273246620,4390,4390,4390,4390,0
20250121,150500,273246620,4390,4390,4390,4390,0
20250121,150400,273246620,4390,4380,4390,4380,35
20250121,150300,273093310,4385,4385,4385,4385,0
20250121,150200,273093310,4385,4385,4385,4385,0
20250121,150100,273093310,4385,4385,4385,4385,0
20250121,150000,273093310,4385,4385,4385,4385,50
20250121,145900,272874060,4375,4375,4375,4375,0
20250121,145800,272874060,4375,4380,4380,4375,264
20250121,145700,271718985,4380,4380,4380,4380,5
20250121,145600,271697085,4380,4380,4380,4380,95
20250121,145500,271280985,4395,4395,4395,4395,0
20250121,145400,271280985,4395,4395,4395,4380,126
20250121,145300,270728700,4380,4380,4380,4380,0
20250121,145200,270728700,4380,4390,4395,4380,1507
20250121,145100,264120455,4400,4400,4400,4400,0
20250121,145000,264120455,4400,4395,4400,4395,28
20250121,144900,263997265,4395,4400,4400,4395,18
20250121,144800,263918130,4425,4420,4425,4420,7
20250121,144700,263887185,4420,4405,4420,4405,29
20250121,144600,263759400,4405,4405,4405,4405,0
20250121,144500,263759400,4405,4405,4405,4405,0
20250121,144400,263759400,4405,4405,4405,4405,2
20250121,144300,263750590,4390,4390,4390,4390,0
20250121,144200,263750590,4390,4390,4390,4390,2
20250121,144100,263741810,4405,4405,4405,4405,0
20250121,144000,263741810,4405,4405,4405,4405,0
20250121,143900,263741810,4405,4405,4405,4405,0
20250121,143800,263741810,4405,4405,4405,4405,1
20250121,143700,263737405,4385,4405,4405,4385,571
20250121,143600,261225150,4425,4425,4425,4425,0
20250121,143500,261225150,4425,4420,4425,4420,2
20250121,143400,261216305,4420,4420,4420,4420,2
20250121,143300,261207465,4425,4425,4425,4425,0
20250121,143200,261207465,4425,4425,4425,4425,0
20250121,143100,261207465,4425,4425,4425,4425,0
20250121,143000,261207465,4425,4425,4425,4425,0
20250121,142900,261207465,4425,4425,4425,4425,1
20250121,142800,261203040,4430,4420,4430,4420,9
20250121,142700,261163230,4400,4400,4400,4400,0
20250121,142600,261163230,4400,4400,4400,4400,0
20250121,142500,261163230,4400,4400,4400,4400,0
20250121,142400,261163230,4400,4405,4405,4400,243
20250121,142300,260093985,4430,4430,4430,4430,0
20250121,142200,260093985,4430,4430,4430,4430,0
20250121,142100,260093985,4430,4430,4430,4430,0
20250121,142000,260093985,4430,4430,4430,4430,0
20250121,141900,260093985,4430,4430,4430,4430,1
20250121,141800,260089555,4430,4430,4430,4430,3136
20250121,141700,246197075,4430,4430,4430,4430,0
20250121,141600,246197075,4430,4430,4430,4430,262
20250121,141500,245036415,4400,4400,4400,4400,0
20250121,141400,245036415,4400,4400,4400,4400,0
20250121,141300,245036415,4400,4430,4430,4400,7
20250121,141200,245005555,4400,4415,4430,4400,968
20250121,141100,240731075,4415,4415,4415,4415,0
20250121,141000,240731075,4415,4405,4415,4405,459
20250121,140900,238706510,4410,4410,4410,4410,0
20250121,140800,238706510,4410,4410,4410,4410,5
20250121,140700,238684460,4410,4395,4410,4395,2511
20250121,140600,227625685,4395,4395,4395,4395,96
20250121,140500,227203765,4395,4395,4395,4395,5
20250121,140400,227181790,4400,4380,4400,4380,2741
20250121,140300,215143685,4380,4380,4380,4380,0
20250121,140200,215143685,4380,4380,4380,4380,0
20250121,140100,215143685,4380,4380,4380,4380,0
20250121,140000,215143685,4380,4380,4380,4380,0
20250121,135900,215143685,4380,4380,4380,4380,2
20250121,135800,215134925,4390,4390,4390,4390,0
20250121,135700,215134925,4390,4390,4390,4390,0
20250121,135600,215134925,4390,4390,4390,4390,0
20250121,135500,215134925,4390,4390,4390,4390,0
20250121,135400,215134925,4390,4390,4390,4390,0
20250121,135300,215134925,4390,4390,4390,4390,0
20250121,135200,215134925,4390,4390,4390,4390,0
20250121,135100,215134925,4390,4390,4390,4390,0
20250121,135000,215134925,4390,4390,4390,4390,0
20250121,134900,215134925,4390,4390,4390,4390,0
20250121,134800,215134925,4390,4390,4390,4390,0
20250121,134700,215134925,4390,4390,4390,4390,0
20250121,134600,215134925,4390,4390,4390,4390,0
20250121,134500,215134925,4390,4390,4390,4390,0
20250121,134400,215134925,4390,4390,4390,4390,0
20250121,134300,215134925,4390,4390,4390,4390,0
20250121,134200,215134925,4390,4390,4390,4390,0
20250121,134100,215134925,4390,4355,4390,4355,8
20250121,134000,215099990,4355,4355,4355,4355,10
20250121,133900,215056440,4355,4355,4355,4355,1
20250121,133800,215052085,4390,4385,4390,4385,43
20250121,133700,214863525,4355,4355,4355,4355,0
20250121,133600,214863525,4355,4355,4355,4355,0
20250121,133500,214863525,4355,4355,4355,4355,6
20250121,133400,214837395,4355,4355,4355,4355,3
20250121,133300,214824330,4355,4355,4355,4355,3
20250121,133200,214811265,4350,4380,4380,4350,3013
20250121,133100,201703645,4380,4380,4380,4380,104
20250121,133000,201248125,4350,4355,4355,4350,230
20250121,132900,200247375,4365,4370,4370,4365,1150
20250121,132800,195227140,4370,4370,4370,4370,0
20250121,132700,195227140,4370,4370,4370,4370,0
20250121,132600,195227140,4370,4370,4370,4370,1
20250121,132500,195222770,4365,4365,4365,4365,0
20250121,132400,195222770,4365,4365,4365,4365,0
20250121,132300,195222770,4365,4375,4375,4365,361
20250121,132200,193645090,4375,4375,4375,4375,0
20250121,132100,193645090,4375,4375,4375,4375,101
20250121,132000,193203215,4375,4375,4375,4375,6
20250121,131900,193176965,4375,4375,4375,4375,5
20250121,131800,193155090,4375,4375,4375,4375,0
20250121,131700,193155090,4375,4375,4375,4375,3
20250121,131600,193141965,4375,4375,4375,4375,32
20250121,131500,193001965,4380,4380,4380,4380,89
20250121,131400,192612145,4370,4370,4370,4370,1
20250121,131300,192607775,4380,4380,4380,4380,0
20250121,131200,192607775,4380,4380,4380,4380,6
20250121,131100,192581495,4380,4380,4380,4380,0
20250121,131000,192581495,4380,4380,4380,4380,0
20250121,130900,192581495,4380,4380,4380,4380,0
20250121,130800,192581495,4380,4380,4380,4380,0
20250121,130700,192581495,4380,4365,4380,4365,51
20250121,130600,192358865,4385,4385,4385,4385,0
20250121,130500,192358865,4385,4380,4385,4380,71
20250121,130400,192047535,4370,4370,4370,4370,0
20250121,130300,192047535,4370,4370,4370,4370,0
20250121,130200,192047535,4370,4370,4370,4370,138
20250121,130100,191444475,4370,4380,4380,4370,13
20250121,130000,191387655,4385,4385,4385,4385,0
20250121,125900,191387655,4385,4385,4385,4385,2
20250121,125800,191378885,4370,4370,4370,4370,100
20250121,125700,190941885,4385,4385,4385,4385,10
20250121,125600,190898035,4385,4385,4385,4385,1
20250121,125500,190893650,4400,4400,4400,4400,0
20250121,125400,190893650,4400,4400,4400,4400,0
20250121,125300,190893650,4400,4400,4400,4400,0
20250121,125200,190893650,4400,4400,4400,4400,0
20250121,125100,190893650,4400,4400,4400,4400,0
20250121,125000,190893650,4400,4400,4400,4400,0
20250121,124900,190893650,4400,4400,4400,4400,30
20250121,124800,190761650,4400,4395,4400,4395,10
20250121,124700,190717680,4405,4405,4405,4405,0
20250121,124600,190717680,4405,4405,4405,4405,0
20250121,124500,190717680,4405,4405,4405,4405,0
20250121,124400,190717680,4405,4405,4405,4405,0
20250121,124300,190717680,4405,4405,4405,4405,0
20250121,124200,190717680,4405,4370,4405,4370,88
20250121,124100,190333050,4370,4370,4370,4370,0
20250121,124000,190333050,4370,4405,4405,4370,32
20250121,123900,190192300,4405,4405,4405,4405,4
20250121,123800,190174680,4405,4405,4405,4405,550
20250121,123700,187751930,4405,4405,4405,4405,0
20250121,123600,187751930,4405,4405,4405,4405,561
20250121,123500,185280725,4415,4405,4415,4405,43
20250121,123400,185091255,4405,4405,4405,4405,28
20250121,123300,184967915,4405,4405,4405,4405,2
20250121,123200,184959105,4400,4370,4400,4365,63
20250121,123100,184683605,4415,4415,4415,4415,0
20250121,123000,184683605,4415,4415,4415,4415,0
20250121,122900,184683605,4415,4415,4415,4415,0
20250121,122800,184683605,4415,4415,4415,4415,0
20250121,122700,184683605,4415,4415,4415,4415,0
20250121,122600,184683605,4415,4415,4415,4415,0
20250121,122500,184683605,4415,4415,4415,4415,0
20250121,122400,184683605,4415,4415,4415,4415,0
20250121,122300,184683605,4415,4415,4415,4415,7
20250121,122200,184652700,4415,4415,4415,4415,1
20250121,122100,184648285,4415,4415,4415,4415,40
20250121,122000,184471685,4420,4420,4420,4420,0
20250121,121900,184471685,4420,4410,4420,4410,150
20250121,121800,183808795,4400,4400,4400,4400,0
20250121,121700,183808795,4400,4400,4400,4400,2538
20250121,121600,172641595,4400,4385,4400,4385,4686
20250121,121500,152028515,4390,4390,4390,4390,0
20250121,121400,152028515,4390,4390,4390,4390,0
20250121,121300,152028515,4390,4390,4390,4390,23
20250121,121200,151927545,4390,4390,4390,4390,0
20250121,121100,151927545,4390,4390,4390,4390,74
20250121,121000,151602685,4390,4390,4390,4390,0
20250121,120900,151602685,4390,4390,4390,4390,0
20250121,120800,151602685,4390,4390,4390,4390,10
20250121,120700,151558785,4365,4390,4390,4365,11
20250121,120600,151510745,4385,4385,4385,4385,25
20250121,120500,151401120,4360,4390,4395,4360,14
20250121,120400,151339805,4390,4390,4390,4350,57
20250121,120300,151089815,4395,4395,4395,4395,280
20250121,120200,149859215,4395,4395,4395,4395,0
20250121,120100,149859215,4395,4395,4395,4395,0
20250121,120000,149859215,4395,4380,4400,4380,5011
20250121,115900,127812605,4380,4380,4380,4380,33
20250121,115800,127668065,4375,4365,4375,4365,44
20250121,115700,127475730,4365,4375,4375,4330,148
20250121,115600,126833665,4380,4345,4380,4345,10
20250121,115500,126789970,4385,4390,4390,4385,107
20250121,115400,126320275,4395,4395,4395,4395,0
20250121,115300,126320275,4395,4400,4400,4345,14
20250121,115200,126258820,4400,4380,4400,4380,1000
20250121,115100,121863440,4380,4370,4380,4370,1020
20250121,115000,117396085,4380,4380,4380,4380,0
20250121,114900,117396085,4380,4320,4380,4320,1556
20250121,114800,110611210,4295,4295,4295,4295,1
20250121,114700,110606915,4325,4325,4325,4325,0
20250121,114600,110606915,4325,4325,4325,4325,0
20250121,114500,110606915,4325,4290,4325,4290,23
20250121,114400,110508175,4325,4325,4325,4325,0
20250121,114300,110508175,4325,4325,4325,4325,0
20250121,114200,110508175,4325,4320,4325,4320,9
20250121,114100,110469290,4315,4315,4315,4315,0
20250121,114000,110469290,4315,4305,4315,4305,240
20250121,113900,109434290,4320,4320,4320,4320,0
20250121,113800,109434290,4320,4320,4320,4320,0
20250121,113700,109434290,4320,4320,4320,4320,0
20250121,113600,109434290,4320,4320,4320,4320,0
20250121,113500,109434290,4320,4320,4320,4320,0
20250121,113400,109434290,4320,4320,4320,4320,0
20250121,113300,109434290,4320,4320,4320,4320,80
20250121,113200,109088690,4320,4320,4320,4320,0
20250121,113100,109088690,4320,4320,4320,4320,0
20250121,113000,109088690,4320,4320,4320,4320,0
20250121,112900,109088690,4320,4320,4320,4320,0
20250121,112800,109088690,4320,4320,4320,4320,0
20250121,112700,109088690,4320,4320,4320,4320,11
20250121,112600,109041170,4330,4320,4330,4320,3
20250121,112500,109028190,4290,4290,4290,4290,133
20250121,112400,108457620,4280,4280,4280,4280,0
20250121,112300,108457620,4280,4280,4280,4280,0
20250121,112200,108457620,4280,4295,4460,4265,1584
20250121,112100,101560580,4270,4270,4270,4270,13
20250121,112000,101505070,4300,4275,4300,4270,15
20250121,111900,101440825,4235,4385,4385,4235,1429
20250121,111800,95343150,4385,4295,4470,4295,3304
20250121,111700,80829645,4300,4300,4300,4300,0
20250121,111600,80829645,4300,4260,4300,4260,4027
20250121,111500,63542095,4270,4270,4270,4270,0
20250121,111400,63542095,4270,4270,4270,4270,0
20250121,111300,63542095,4270,4270,4270,4270,0
20250121,111200,63542095,4270,4270,4270,4270,0
20250121,111100,63542095,4270,4270,4270,4270,0
20250121,111000,63542095,4270,4270,4270,4270,0
20250121,110900,63542095,4270,4270,4270,4270,50
20250121,110800,63328595,4275,4275,4275,4275,0
20250121,110700,63328595,4275,4275,4275,4275,0
20250121,110600,63328595,4275,4275,4275,4275,0
20250121,110500,63328595,4275,4275,4275,4275,0
20250121,110400,63328595,4275,4275,4275,4275,0
20250121,110300,63328595,4275,4275,4275,4275,0
20250121,110200,63328595,4275,4275,4275,4275,0
20250121,110100,63328595,4275,4275,4275,4275,0
20250121,110000,63328595,4275,4275,4275,4275,100
20250121,105900,62901095,4275,4275,4275,4275,0
20250121,105800,62901095,4275,4275,4275,4275,0
20250121,105700,62901095,4275,4230,4275,4230,1307
20250121,105600,57338655,4190,4190,4190,4190,36
20250121,105500,57187815,4245,4245,4245,4245,0
20250121,105400,57187815,4245,4245,4245,4245,0
20250121,105300,57187815,4245,4245,4245,4170,5755
20250121,105200,33115250,4240,4240,4240,4240,0
20250121,105100,33115250,4240,4240,4240,4240,300
20250121,105000,31843250,4240,4240,4240,4240,0
20250121,104900,31843250,4240,4240,4240,4240,0
20250121,104800,31843250,4240,4240,4240,4240,0
20250121,104700,31843250,4240,4240,4240,4240,0
20250121,104600,31843250,4240,4240,4240,4240,0
20250121,104500,31843250,4240,4240,4240,4240,0
20250121,104400,31843250,4240,4240,4240,4240,0
20250121,104300,31843250,4240,4240,4240,4240,0
20250121,104200,31843250,4240,4240,4240,4240,0
20250121,104100,31843250,4240,4210,4240,4210,12
20250121,104000,31792675,4210,4215,4215,4210,507
20250121,103900,29658015,4240,4240,4240,4240,0
20250121,103800,29658015,4240,4240,4240,4240,0
20250121,103700,29658015,4240,4240,4240,4240,0
20250121,103600,29658015,4240,4240,4240,4240,0
20250121,103500,29658015,4240,4240,4240,4240,0
20250121,103400,29658015,4240,4240,4240,4240,0
20250121,103300,29658015,4240,4240,4240,4240,0
20250121,103200,29658015,4240,4215,4240,4215,14
20250121,103100,29598955,4240,4240,4240,4240,0
20250121,103000,29598955,4240,4240,4240,4240,0
20250121,102900,29598955,4240,4240,4240,4240,0
20250121,102800,29598955,4240,4240,4240,4240,13
20250121,102700,29543835,4245,4245,4245,4245,0
20250121,102600,29543835,4245,4245,4245,4245,0
20250121,102500,29543835,4245,4245,4245,4245,0
20250121,102400,29543835,4245,4245,4245,4245,0
20250121,102300,29543835,4245,4245,4245,4245,0
20250121,102200,29543835,4245,4245,4245,4245,0
20250121,102100,29543835,4245,4245,4245,4245,0
20250121,102000,29543835,4245,4245,4245,4245,5
20250121,101900,29522610,4245,4240,4245,4240,6
20250121,101800,29497165,4210,4210,4210,4210,0
20250121,101700,29497165,4210,4210,4210,4210,0
20250121,101600,29497165,4210,4210,4210,4210,0
20250121,101500,29497165,4210,4245,4245,4210,4
20250121,101400,29480235,4245,4245,4245,4245,0
20250121,101300,29480235,4245,4245,4245,4245,0
20250121,101200,29480235,4245,4245,4245,4245,0
20250121,101100,29480235,4245,4245,4245,4245,0
20250121,101000,29480235,4245,4230,4245,4230,6
20250121,100900,29454825,4250,4245,4250,4245,100
20250121,100800,29029880,4250,4175,4250,4175,21
20250121,100700,28941875,4200,4200,4200,4200,1
20250121,100600,28937675,4200,4200,4200,4200,35
20250121,100500,28790675,4200,4200,4200,4200,0
20250121,100400,28790675,4200,4195,4205,4180,1055
20250121,100300,24376525,4200,4200,4200,4200,36
20250121,100200,24225325,4205,4205,4205,4205,0
20250121,100100,24225325,4205,4205,4205,4205,1
20250121,100000,24221120,4210,4210,4210,4210,0
20250121,095900,24221120,4210,4220,4220,4195,55
20250121,095800,23990295,4200,4210,4210,4200,1500
20250121,095700,17682440,4225,4225,4225,4225,0
20250121,095600,17682440,4225,4220,4225,4220,5
20250121,095500,17661335,4215,4215,4215,4215,20
20250121,095400,17577035,4215,4215,4215,4215,1
20250121,095300,17572820,4215,4215,4215,4215,752
20250121,095200,14403140,4220,4220,4220,4220,0
20250121,095100,14403140,4220,4220,4220,4220,0
20250121,095000,14403140,4220,4225,4225,4220,279
20250121,094900,13225710,4260,4260,4260,4260,0
20250121,094800,13225710,4260,4260,4260,4260,0
20250121,094700,13225710,4260,4260,4260,4260,0
20250121,094600,13225710,4260,4260,4260,4260,0
20250121,094500,13225710,4260,4260,4260,4260,2
20250121,094400,13217190,4260,4260,4260,4260,2
20250121,094300,13208670,4260,4260,4260,4260,10
20250121,094200,13166070,4260,4260,4260,4260,0
20250121,094100,13166070,4260,4260,4260,4260,0
20250121,094000,13166070,4260,4260,4260,4260,0
20250121,093900,13166070,4260,4260,4260,4260,0
20250121,093800,13166070,4260,4260,4260,4260,2
20250121,093700,13157550,4250,4240,4250,4240,1302
20250121,093600,7627885,4245,4245,4245,4245,0
20250121,093500,7627885,4245,4245,4245,4245,0
20250121,093400,7627885,4245,4245,4245,4245,0
20250121,093300,7627885,4245,4245,4245,4245,0
20250121,093200,7627885,4245,4245,4245,4245,0
20250121,093100,7627885,4245,4245,4245,4245,0
20250121,093000,7627885,4245,4245,4245,4245,0
20250121,092900,7627885,4245,4245,4245,4245,0
20250121,092800,7627885,4245,4245,4245,4245,0
20250121,092700,7627885,4245,4235,4245,4215,257
20250121,092600,6544300,4230,4230,4230,4230,19
20250121,092500,6463930,4260,4260,4260,4260,0
20250121,092400,6463930,4260,4260,4260,4260,0
20250121,092300,6463930,4260,4260,4260,4260,19
20250121,092200,6382990,4275,4275,4275,4275,0
20250121,092100,6382990,4275,4260,4275,4260,200
20250121,092000,5529110,4230,4230,4230,4230,0
20250121,091900,5529110,4230,4230,4230,4230,7
20250121,091800,5499500,4275,4275,4275,4275,0
20250121,091700,5499500,4275,4275,4275,4275,0
20250121,091600,5499500,4275,4275,4275,4275,0
20250121,091500,5499500,4275,4230,4275,4230,4
20250121,091400,5482450,4275,4275,4275,4275,0
20250121,091300,5482450,4275,4275,4275,4275,6
20250121,091200,5456800,4280,4280,4280,4280,0
20250121,091100,5456800,4280,4270,4280,4270,236
20250121,091000,4448145,4275,4275,4275,4275,6
20250121,090900,4422495,4275,4270,4275,4270,5
20250121,090800,4401135,4275,4275,4275,4275,0
20250121,090700,4401135,4275,4275,4275,4275,10
20250121,090600,4358385,4285,4275,4285,4275,29
20250121,090500,4234320,4285,4250,4285,4250,4
20250121,090400,4217250,4215,4215,4215,4205,442
20250121,090300,2357355,4190,4210,4210,4190,518
20250121,090200,186435,4220,4220,4220,4220,0
20250121,090100,186435,4220,4220,4220,4220,1
20250121,090000,182215,4230,4245,4245,4230,42