KissMeData/066130/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,194500,156288020,5480,5480,5480,5480,237
20250121,194400,156288020,5480,5480,5480,5480,0
20250121,194300,156288020,5480,5480,5480,5480,0
20250121,194200,156288020,5480,5480,5480,5480,0
20250121,194100,156288020,5480,5480,5480,5480,0
20250121,194000,156288020,5480,5480,5480,5480,0
20250121,193900,156288020,5480,5480,5480,5480,0
20250121,193800,156288020,5480,5480,5480,5480,0
20250121,193700,156288020,5480,5480,5480,5480,0
20250121,193600,156288020,5480,5480,5480,5480,0
20250121,193500,156288020,5480,5480,5480,5480,0
20250121,193400,156288020,5480,5480,5480,5480,0
20250121,193300,156288020,5480,5480,5480,5480,0
20250121,193200,156288020,5480,5480,5480,5480,0
20250121,193100,156288020,5480,5480,5480,5480,0
20250121,193000,156288020,5480,5480,5480,5480,0
20250121,192900,156288020,5480,5480,5480,5480,0
20250121,192800,156288020,5480,5480,5480,5480,0
20250121,192700,156288020,5480,5480,5480,5480,0
20250121,192600,156288020,5480,5480,5480,5480,0
20250121,192500,156288020,5480,5480,5480,5480,0
20250121,192400,156288020,5480,5480,5480,5480,0
20250121,192300,156288020,5480,5480,5480,5480,0
20250121,192200,156288020,5480,5480,5480,5480,0
20250121,192100,156288020,5480,5480,5480,5480,0
20250121,192000,156288020,5480,5480,5480,5480,0
20250121,191900,156288020,5480,5480,5480,5480,0
20250121,191800,156288020,5480,5480,5480,5480,0
20250121,191700,156288020,5480,5480,5480,5480,0
20250121,191600,156288020,5480,5480,5480,5480,0
20250121,191500,156288020,5480,5480,5480,5480,237
20250121,191400,156288020,5480,5480,5480,5480,0
20250121,191300,156288020,5480,5480,5480,5480,0
20250121,191200,156288020,5480,5480,5480,5480,0
20250121,191100,156288020,5480,5480,5480,5480,0
20250121,191000,156288020,5480,5480,5480,5480,0
20250121,190900,156288020,5480,5480,5480,5480,0
20250121,190800,156288020,5480,5480,5480,5480,0
20250121,190700,156288020,5480,5480,5480,5480,0
20250121,190600,156288020,5480,5480,5480,5480,0
20250121,190500,156288020,5480,5480,5480,5480,0
20250121,190400,156288020,5480,5480,5480,5480,0
20250121,190300,156288020,5480,5480,5480,5480,0
20250121,190200,156288020,5480,5480,5480,5480,0
20250121,190100,156288020,5480,5480,5480,5480,0
20250121,190000,156288020,5480,5480,5480,5480,0
20250121,185900,156288020,5480,5480,5480,5480,0
20250121,185800,156288020,5480,5480,5480,5480,0
20250121,185700,156288020,5480,5480,5480,5480,0
20250121,185600,156288020,5480,5480,5480,5480,0
20250121,185500,156288020,5480,5480,5480,5480,0
20250121,185400,156288020,5480,5480,5480,5480,0
20250121,185300,156288020,5480,5480,5480,5480,0
20250121,185200,156288020,5480,5480,5480,5480,0
20250121,185100,156288020,5480,5480,5480,5480,0
20250121,185000,156288020,5480,5480,5480,5480,0
20250121,184900,156288020,5480,5480,5480,5480,0
20250121,184800,156288020,5480,5480,5480,5480,0
20250121,184700,156288020,5480,5480,5480,5480,0
20250121,184600,156288020,5480,5480,5480,5480,0
20250121,184500,156288020,5480,5480,5480,5480,237
20250121,184400,156288020,5480,5480,5480,5480,0
20250121,184300,156288020,5480,5480,5480,5480,0
20250121,184200,156288020,5480,5480,5480,5480,0
20250121,184100,156288020,5480,5480,5480,5480,0
20250121,184000,156288020,5480,5480,5480,5480,0
20250121,183900,156288020,5480,5480,5480,5480,0
20250121,183800,156288020,5480,5480,5480,5480,0
20250121,183700,156288020,5480,5480,5480,5480,0
20250121,183600,156288020,5480,5480,5480,5480,0
20250121,183500,156288020,5480,5480,5480,5480,0
20250121,183400,156288020,5480,5480,5480,5480,0
20250121,183300,156288020,5480,5480,5480,5480,0
20250121,183200,156288020,5480,5480,5480,5480,0
20250121,183100,156288020,5480,5480,5480,5480,0
20250121,183000,156288020,5480,5480,5480,5480,0
20250121,182900,156288020,5480,5480,5480,5480,0
20250121,182800,156288020,5480,5480,5480,5480,0
20250121,182700,156288020,5480,5480,5480,5480,0
20250121,182600,156288020,5480,5480,5480,5480,0
20250121,182500,156288020,5480,5480,5480,5480,0
20250121,182400,156288020,5480,5480,5480,5480,0
20250121,182300,156288020,5480,5480,5480,5480,0
20250121,182200,156288020,5480,5480,5480,5480,0
20250121,182100,156288020,5480,5480,5480,5480,0
20250121,182000,156288020,5480,5480,5480,5480,0
20250121,181900,156288020,5480,5480,5480,5480,0
20250121,181800,156288020,5480,5480,5480,5480,0
20250121,181700,156288020,5480,5480,5480,5480,0
20250121,181600,156288020,5480,5480,5480,5480,0
20250121,181500,156288020,5480,5480,5480,5480,237
20250121,181400,156288020,5480,5480,5480,5480,0
20250121,181300,156288020,5480,5480,5480,5480,0
20250121,181200,156288020,5480,5480,5480,5480,0
20250121,181100,156288020,5480,5480,5480,5480,0
20250121,181000,156288020,5480,5480,5480,5480,0
20250121,180900,156288020,5480,5480,5480,5480,0
20250121,180800,156288020,5480,5480,5480,5480,0
20250121,180700,156288020,5480,5480,5480,5480,0
20250121,180600,156288020,5480,5480,5480,5480,0
20250121,180500,156288020,5480,5480,5480,5480,0
20250121,180400,156288020,5480,5480,5480,5480,0
20250121,180300,156288020,5480,5480,5480,5480,0
20250121,180200,156288020,5480,5480,5480,5480,0
20250121,180100,156288020,5480,5480,5480,5480,0
20250121,180000,156288020,5480,5480,5480,5480,0
20250121,175900,156288020,5480,5480,5480,5480,0
20250121,175800,156288020,5480,5480,5480,5480,0
20250121,175700,156288020,5480,5480,5480,5480,0
20250121,175600,156288020,5480,5480,5480,5480,0
20250121,175500,156288020,5480,5480,5480,5480,0
20250121,175400,156288020,5480,5480,5480,5480,0
20250121,175300,156288020,5480,5480,5480,5480,0
20250121,175200,156288020,5480,5480,5480,5480,0
20250121,175100,156288020,5480,5480,5480,5480,0
20250121,175000,156288020,5480,5480,5480,5480,0
20250121,174900,156288020,5480,5480,5480,5480,0
20250121,174800,156288020,5480,5480,5480,5480,0
20250121,174700,156288020,5480,5480,5480,5480,0
20250121,174600,156288020,5480,5480,5480,5480,0
20250121,174500,156288020,5480,5480,5480,5480,237
20250121,174400,156288020,5480,5480,5480,5480,0
20250121,174300,156288020,5480,5480,5480,5480,0
20250121,174200,156288020,5480,5480,5480,5480,0
20250121,174100,156288020,5480,5480,5480,5480,0
20250121,174000,156288020,5480,5480,5480,5480,0
20250121,173900,156288020,5480,5480,5480,5480,0
20250121,173800,156288020,5480,5480,5480,5480,0
20250121,173700,156288020,5480,5480,5480,5480,0
20250121,173600,156288020,5480,5480,5480,5480,0
20250121,173500,156288020,5480,5480,5480,5480,0
20250121,173400,156288020,5480,5480,5480,5480,0
20250121,173300,156288020,5480,5480,5480,5480,0
20250121,173200,156288020,5480,5480,5480,5480,0
20250121,173100,156288020,5480,5480,5480,5480,0
20250121,173000,156288020,5480,5480,5480,5480,0
20250121,172900,156288020,5480,5480,5480,5480,0
20250121,172800,156288020,5480,5480,5480,5480,0
20250121,172700,156288020,5480,5480,5480,5480,0
20250121,172600,156288020,5480,5480,5480,5480,0
20250121,172500,156288020,5480,5480,5480,5480,0
20250121,172400,156288020,5480,5480,5480,5480,0
20250121,172300,156288020,5480,5480,5480,5480,0
20250121,172200,156288020,5480,5480,5480,5480,0
20250121,172100,156288020,5480,5480,5480,5480,0
20250121,172000,156288020,5480,5480,5480,5480,0
20250121,171900,156288020,5480,5480,5480,5480,0
20250121,171800,156288020,5480,5480,5480,5480,0
20250121,171700,156288020,5480,5480,5480,5480,0
20250121,171600,156288020,5480,5480,5480,5480,0
20250121,171500,156288020,5480,5480,5480,5480,237
20250121,171400,156288020,5480,5480,5480,5480,0
20250121,171300,156288020,5480,5480,5480,5480,0
20250121,171200,156288020,5480,5480,5480,5480,0
20250121,171100,156288020,5480,5480,5480,5480,0
20250121,171000,156288020,5480,5480,5480,5480,0
20250121,170900,156288020,5480,5480,5480,5480,0
20250121,170800,156288020,5480,5480,5480,5480,0
20250121,170700,156288020,5480,5480,5480,5480,0
20250121,170600,156288020,5480,5480,5480,5480,0
20250121,170500,156288020,5480,5480,5480,5480,0
20250121,170400,156288020,5480,5480,5480,5480,0
20250121,170300,156288020,5480,5480,5480,5480,0
20250121,170200,156288020,5480,5480,5480,5480,0
20250121,170100,156288020,5480,5480,5480,5480,0
20250121,170000,156288020,5480,5480,5480,5480,0
20250121,165900,156288020,5480,5480,5480,5480,0
20250121,165800,156288020,5480,5480,5480,5480,0
20250121,165700,156288020,5480,5480,5480,5480,0
20250121,165600,156288020,5480,5480,5480,5480,0
20250121,165500,156288020,5480,5480,5480,5480,0
20250121,165400,156288020,5480,5480,5480,5480,0
20250121,165300,156288020,5480,5480,5480,5480,0
20250121,165200,156288020,5480,5480,5480,5480,0
20250121,165100,156288020,5480,5480,5480,5480,0
20250121,165000,156288020,5480,5480,5480,5480,0
20250121,164900,156288020,5480,5480,5480,5480,0
20250121,164800,156288020,5480,5480,5480,5480,0
20250121,164700,156288020,5480,5480,5480,5480,0
20250121,164600,156288020,5480,5480,5480,5480,0
20250121,164500,156288020,5480,5480,5480,5480,237
20250121,164400,156288020,5480,5480,5480,5480,0
20250121,164300,156288020,5480,5480,5480,5480,0
20250121,164200,156288020,5480,5480,5480,5480,0
20250121,164100,156288020,5480,5480,5480,5480,0
20250121,164000,156288020,5480,5480,5480,5480,0
20250121,163900,156288020,5480,5480,5480,5480,0
20250121,163800,156288020,5480,5480,5480,5480,0
20250121,163700,156288020,5480,5480,5480,5480,0
20250121,163600,156288020,5480,5480,5480,5480,0
20250121,163500,156288020,5480,5480,5480,5480,0
20250121,163400,156288020,5480,5480,5480,5480,0
20250121,163300,156288020,5480,5480,5480,5480,0
20250121,163200,156288020,5480,5480,5480,5480,0
20250121,163100,156288020,5480,5480,5480,5480,0
20250121,163000,156288020,5480,5480,5480,5480,0
20250121,162900,156288020,5480,5480,5480,5480,0
20250121,162800,156288020,5480,5480,5480,5480,0
20250121,162700,156288020,5480,5480,5480,5480,0
20250121,162600,156288020,5480,5480,5480,5480,0
20250121,162500,156288020,5480,5480,5480,5480,0
20250121,162400,156288020,5480,5480,5480,5480,0
20250121,162300,156288020,5480,5480,5480,5480,0
20250121,162200,156288020,5480,5480,5480,5480,0
20250121,162100,156288020,5480,5480,5480,5480,0
20250121,162000,156288020,5480,5480,5480,5480,0
20250121,161900,156288020,5480,5480,5480,5480,0
20250121,161800,156288020,5480,5480,5480,5480,0
20250121,161700,156288020,5480,5480,5480,5480,0
20250121,161600,156288020,5480,5480,5480,5480,0
20250121,161500,156288020,5480,5480,5480,5480,237
20250121,161400,156288020,5480,5480,5480,5480,0
20250121,161300,156288020,5480,5480,5480,5480,0
20250121,161200,156288020,5480,5480,5480,5480,0
20250121,161100,156288020,5480,5480,5480,5480,0
20250121,161000,156288020,5480,5480,5480,5480,0
20250121,160900,156288020,5480,5480,5480,5480,0
20250121,160800,156288020,5480,5480,5480,5480,0
20250121,160700,156288020,5480,5480,5480,5480,0
20250121,160600,156288020,5480,5480,5480,5480,0
20250121,160500,156288020,5480,5480,5480,5480,0
20250121,160400,156288020,5480,5480,5480,5480,0
20250121,160300,156288020,5480,5480,5480,5480,0
20250121,160200,156288020,5480,5480,5480,5480,0
20250121,160100,156288020,5480,5480,5480,5480,0
20250121,160000,156288020,5480,5480,5480,5480,0
20250121,155900,156288020,5480,5480,5480,5480,0
20250121,155800,156288020,5480,5480,5480,5480,0
20250121,155700,156288020,5480,5480,5480,5480,0
20250121,155600,156288020,5480,5480,5480,5480,0
20250121,155500,156288020,5480,5480,5480,5480,0
20250121,155400,156288020,5480,5480,5480,5480,0
20250121,155300,156288020,5480,5480,5480,5480,0
20250121,155200,156288020,5480,5480,5480,5480,0
20250121,155100,156288020,5480,5480,5480,5480,0
20250121,155000,156288020,5480,5480,5480,5480,0
20250121,154900,156288020,5480,5480,5480,5480,0
20250121,154800,156288020,5480,5480,5480,5480,0
20250121,154700,156288020,5480,5480,5480,5480,0
20250121,154600,156288020,5480,5480,5480,5480,0
20250121,154500,156288020,5480,5480,5480,5480,237
20250121,154400,156288020,5480,5480,5480,5480,0
20250121,154300,156288020,5480,5480,5480,5480,0
20250121,154200,156288020,5480,5480,5480,5480,0
20250121,154100,156288020,5480,5480,5480,5480,0
20250121,154000,156288020,5480,5480,5480,5480,0
20250121,153900,156288020,5480,5480,5480,5480,0
20250121,153800,156288020,5480,5480,5480,5480,0
20250121,153700,156288020,5480,5480,5480,5480,0
20250121,153600,156288020,5480,5480,5480,5480,0
20250121,153500,156288020,5480,5480,5480,5480,0
20250121,153400,156288020,5480,5480,5480,5480,0
20250121,153300,156288020,5480,5480,5480,5480,0
20250121,153200,156288020,5480,5480,5480,5480,0
20250121,153100,156288020,5480,5480,5480,5480,0
20250121,153000,156288020,5480,5480,5480,5480,237
20250121,152900,154989260,5480,5480,5480,5480,0
20250121,152800,154989260,5480,5480,5480,5480,0
20250121,152700,154989260,5480,5480,5480,5480,0
20250121,152600,154989260,5480,5480,5480,5480,0
20250121,152500,154989260,5480,5480,5480,5480,0
20250121,152400,154989260,5480,5480,5480,5480,0
20250121,152300,154989260,5480,5480,5480,5480,0
20250121,152200,154989260,5480,5480,5480,5480,0
20250121,152100,154989260,5480,5480,5480,5480,0
20250121,152000,154989260,5480,5480,5480,5480,0
20250121,151900,154989260,5480,5480,5490,5470,36
20250121,151800,154791980,5490,5490,5490,5490,11
20250121,151700,154731590,5490,5490,5490,5490,3
20250121,151600,154715120,5490,5490,5490,5490,1
20250121,151500,154709630,5440,5470,5470,5440,1114
20250121,151400,148645330,5490,5490,5490,5490,1
20250121,151300,148639840,5480,5480,5480,5480,2
20250121,151200,148628880,5490,5460,5490,5460,32
20250121,151100,148454130,5490,5490,5490,5490,2
20250121,151000,148443150,5460,5470,5470,5460,50
20250121,150900,148170110,5460,5460,5460,5460,0
20250121,150800,148170110,5460,5460,5460,5460,0
20250121,150700,148170110,5460,5490,5490,5460,54
20250121,150600,147873770,5490,5490,5490,5490,0
20250121,150500,147873770,5490,5490,5490,5490,0
20250121,150400,147873770,5490,5490,5490,5490,18
20250121,150300,147774950,5480,5480,5480,5480,150
20250121,150200,146952950,5480,5480,5480,5480,500
20250121,150100,144212950,5480,5480,5480,5480,0
20250121,150000,144212950,5480,5480,5480,5480,0
20250121,145900,144212950,5480,5480,5480,5480,0
20250121,145800,144212950,5480,5480,5480,5480,0
20250121,145700,144212950,5480,5480,5480,5480,31
20250121,145600,144043070,5470,5470,5470,5460,262
20250121,145500,142612510,5490,5490,5490,5480,22
20250121,145400,142491740,5490,5490,5490,5490,0
20250121,145300,142491740,5490,5490,5490,5490,0
20250121,145200,142491740,5490,5490,5490,5490,0
20250121,145100,142491740,5490,5490,5490,5490,0
20250121,145000,142491740,5490,5490,5490,5490,0
20250121,144900,142491740,5490,5490,5490,5490,0
20250121,144800,142491740,5490,5490,5490,5490,0
20250121,144700,142491740,5490,5490,5490,5490,36
20250121,144600,142294100,5490,5490,5490,5490,0
20250121,144500,142294100,5490,5490,5490,5490,30
20250121,144400,142129400,5490,5480,5490,5480,6
20250121,144300,142096510,5480,5480,5480,5480,37
20250121,144200,141893750,5490,5490,5490,5490,0
20250121,144100,141893750,5490,5490,5490,5490,0
20250121,144000,141893750,5490,5490,5490,5490,0
20250121,143900,141893750,5490,5490,5490,5490,0
20250121,143800,141893750,5490,5490,5490,5490,5
20250121,143700,141866300,5490,5480,5490,5480,34
20250121,143600,141679940,5500,5500,5500,5500,0
20250121,143500,141679940,5500,5490,5500,5490,6
20250121,143400,141646990,5470,5480,5500,5470,342
20250121,143300,139776190,5500,5480,5500,5470,390
20250121,143200,137642730,5500,5500,5500,5500,0
20250121,143100,137642730,5500,5440,5500,5440,1180
20250121,143000,131209230,5460,5460,5460,5460,0
20250121,142900,131209230,5460,5460,5460,5460,0
20250121,142800,131209230,5460,5460,5460,5460,0
20250121,142700,131209230,5460,5460,5460,5460,0
20250121,142600,131209230,5460,5460,5460,5460,0
20250121,142500,131209230,5460,5460,5460,5460,0
20250121,142400,131209230,5460,5460,5460,5460,0
20250121,142300,131209230,5460,5460,5460,5460,0
20250121,142200,131209230,5460,5460,5460,5460,0
20250121,142100,131209230,5460,5460,5460,5460,0
20250121,142000,131209230,5460,5460,5460,5460,0
20250121,141900,131209230,5460,5460,5460,5460,0
20250121,141800,131209230,5460,5460,5460,5460,0
20250121,141700,131209230,5460,5460,5460,5460,0
20250121,141600,131209230,5460,5460,5460,5460,90
20250121,141500,130717830,5440,5440,5440,5440,830
20250121,141400,126202630,5430,5430,5430,5430,0
20250121,141300,126202630,5430,5430,5430,5430,0
20250121,141200,126202630,5430,5430,5430,5430,3
20250121,141100,126186340,5440,5440,5440,5440,0
20250121,141000,126186340,5440,5440,5440,5440,0
20250121,140900,126186340,5440,5440,5440,5440,0
20250121,140800,126186340,5440,5440,5440,5440,0
20250121,140700,126186340,5440,5440,5440,5440,0
20250121,140600,126186340,5440,5440,5440,5440,0
20250121,140500,126186340,5440,5440,5440,5440,0
20250121,140400,126186340,5440,5420,5440,5420,105
20250121,140300,125617220,5430,5430,5430,5430,0
20250121,140200,125617220,5430,5430,5430,5430,96
20250121,140100,125095940,5430,5430,5430,5430,0
20250121,140000,125095940,5430,5430,5430,5430,0
20250121,135900,125095940,5430,5430,5430,5430,10
20250121,135800,125041640,5430,5430,5430,5430,0
20250121,135700,125041640,5430,5430,5430,5430,0
20250121,135600,125041640,5430,5430,5430,5430,0
20250121,135500,125041640,5430,5430,5430,5430,0
20250121,135400,125041640,5430,5430,5430,5430,0
20250121,135300,125041640,5430,5430,5430,5430,0
20250121,135200,125041640,5430,5430,5430,5430,0
20250121,135100,125041640,5430,5430,5430,5430,0
20250121,135000,125041640,5430,5430,5430,5430,0
20250121,134900,125041640,5430,5430,5430,5430,0
20250121,134800,125041640,5430,5430,5430,5430,0
20250121,134700,125041640,5430,5430,5430,5430,70
20250121,134600,124661540,5450,5450,5450,5450,0
20250121,134500,124661540,5450,5450,5450,5450,0
20250121,134400,124661540,5450,5450,5450,5450,0
20250121,134300,124661540,5450,5450,5450,5450,0
20250121,134200,124661540,5450,5450,5450,5450,0
20250121,134100,124661540,5450,5450,5450,5450,175
20250121,134000,123707790,5430,5430,5430,5430,0
20250121,133900,123707790,5430,5430,5430,5430,0
20250121,133800,123707790,5430,5430,5430,5430,4
20250121,133700,123686070,5440,5440,5440,5440,0
20250121,133600,123686070,5440,5440,5440,5440,0
20250121,133500,123686070,5440,5440,5440,5440,0
20250121,133400,123686070,5440,5440,5440,5440,0
20250121,133300,123686070,5440,5440,5440,5440,0
20250121,133200,123686070,5440,5440,5440,5440,0
20250121,133100,123686070,5440,5440,5440,5440,0
20250121,133000,123686070,5440,5440,5440,5440,0
20250121,132900,123686070,5440,5440,5440,5440,0
20250121,132800,123686070,5440,5450,5450,5440,2
20250121,132700,123675180,5420,5420,5420,5420,68
20250121,132600,123306620,5450,5450,5450,5450,0
20250121,132500,123306620,5450,5450,5450,5450,0
20250121,132400,123306620,5450,5450,5450,5450,0
20250121,132300,123306620,5450,5450,5450,5450,0
20250121,132200,123306620,5450,5450,5450,5450,0
20250121,132100,123306620,5450,5450,5450,5450,28
20250121,132000,123154020,5420,5420,5420,5420,0
20250121,131900,123154020,5420,5420,5420,5420,0
20250121,131800,123154020,5420,5420,5420,5420,0
20250121,131700,123154020,5420,5430,5430,5420,200
20250121,131600,122069870,5430,5440,5440,5430,29
20250121,131500,121912290,5450,5450,5450,5450,0
20250121,131400,121912290,5450,5450,5450,5450,0
20250121,131300,121912290,5450,5450,5450,5450,0
20250121,131200,121912290,5450,5450,5450,5450,0
20250121,131100,121912290,5450,5450,5450,5450,0
20250121,131000,121912290,5450,5450,5450,5450,0
20250121,130900,121912290,5450,5450,5450,5450,0
20250121,130800,121912290,5450,5450,5450,5450,0
20250121,130700,121912290,5450,5450,5450,5450,0
20250121,130600,121912290,5450,5450,5450,5450,0
20250121,130500,121912290,5450,5450,5450,5450,0
20250121,130400,121912290,5450,5450,5450,5450,0
20250121,130300,121912290,5450,5450,5450,5450,0
20250121,130200,121912290,5450,5450,5450,5450,0
20250121,130100,121912290,5450,5450,5450,5450,0
20250121,130000,121912290,5450,5450,5450,5450,2
20250121,125900,121901390,5420,5420,5420,5420,0
20250121,125800,121901390,5420,5420,5420,5420,0
20250121,125700,121901390,5420,5420,5420,5420,0
20250121,125600,121901390,5420,5420,5420,5420,1
20250121,125500,121895970,5450,5430,5450,5430,182
20250121,125400,120907690,5440,5440,5440,5440,0
20250121,125300,120907690,5440,5440,5440,5440,1
20250121,125200,120902250,5450,5450,5450,5450,0
20250121,125100,120902250,5450,5450,5450,5450,0
20250121,125000,120902250,5450,5450,5450,5450,0
20250121,124900,120902250,5450,5450,5450,5450,3
20250121,124800,120885900,5450,5450,5450,5450,0
20250121,124700,120885900,5450,5450,5450,5450,0
20250121,124600,120885900,5450,5450,5450,5450,0
20250121,124500,120885900,5450,5450,5450,5450,0
20250121,124400,120885900,5450,5450,5450,5450,0
20250121,124300,120885900,5450,5450,5450,5450,0
20250121,124200,120885900,5450,5450,5450,5450,0
20250121,124100,120885900,5450,5450,5450,5450,0
20250121,124000,120885900,5450,5450,5450,5450,0
20250121,123900,120885900,5450,5450,5450,5450,0
20250121,123800,120885900,5450,5450,5450,5450,0
20250121,123700,120885900,5450,5450,5450,5450,2
20250121,123600,120875000,5450,5440,5450,5440,2
20250121,123500,120864110,5440,5430,5440,5430,14
20250121,123400,120788060,5440,5440,5440,5440,0
20250121,123300,120788060,5440,5440,5440,5440,0
20250121,123200,120788060,5440,5440,5440,5440,0
20250121,123100,120788060,5440,5440,5440,5440,0
20250121,123000,120788060,5440,5440,5440,5440,0
20250121,122900,120788060,5440,5440,5440,5440,0
20250121,122800,120788060,5440,5440,5440,5440,200
20250121,122700,119700060,5440,5440,5440,5440,0
20250121,122600,119700060,5440,5410,5440,5410,2
20250121,122500,119689210,5420,5420,5420,5420,333
20250121,122400,117884350,5420,5420,5420,5420,0
20250121,122300,117884350,5420,5430,5430,5390,6412
20250121,122200,83190070,5440,5440,5440,5440,1
20250121,122100,83184630,5430,5430,5430,5430,1
20250121,122000,83179200,5440,5440,5440,5440,0
20250121,121900,83179200,5440,5440,5440,5440,3
20250121,121800,83162880,5440,5440,5440,5440,0
20250121,121700,83162880,5440,5440,5440,5440,77
20250121,121600,82744000,5440,5440,5440,5440,0
20250121,121500,82744000,5440,5440,5440,5440,3
20250121,121400,82727680,5440,5440,5440,5440,0
20250121,121300,82727680,5440,5440,5440,5440,0
20250121,121200,82727680,5440,5440,5440,5440,2
20250121,121100,82716800,5440,5440,5440,5440,0
20250121,121000,82716800,5440,5440,5440,5440,0
20250121,120900,82716800,5440,5440,5440,5440,0
20250121,120800,82716800,5440,5440,5440,5440,0
20250121,120700,82716800,5440,5440,5440,5440,0
20250121,120600,82716800,5440,5440,5440,5440,0
20250121,120500,82716800,5440,5440,5440,5440,0
20250121,120400,82716800,5440,5440,5440,5440,0
20250121,120300,82716800,5440,5440,5440,5440,0
20250121,120200,82716800,5440,5440,5440,5440,2
20250121,120100,82705920,5440,5440,5440,5440,0
20250121,120000,82705920,5440,5440,5440,5440,1
20250121,115900,82700480,5440,5440,5440,5440,0
20250121,115800,82700480,5440,5440,5440,5440,0
20250121,115700,82700480,5440,5440,5440,5440,0
20250121,115600,82700480,5440,5440,5440,5440,0
20250121,115500,82700480,5440,5440,5440,5440,1
20250121,115400,82695040,5450,5450,5450,5450,0
20250121,115300,82695040,5450,5450,5450,5450,0
20250121,115200,82695040,5450,5450,5450,5450,0
20250121,115100,82695040,5450,5450,5450,5450,0
20250121,115000,82695040,5450,5450,5450,5450,0
20250121,114900,82695040,5450,5450,5450,5450,0
20250121,114800,82695040,5450,5450,5450,5450,0
20250121,114700,82695040,5450,5450,5450,5450,1
20250121,114600,82689590,5440,5440,5440,5440,0
20250121,114500,82689590,5440,5440,5440,5440,0
20250121,114400,82689590,5440,5440,5440,5440,0
20250121,114300,82689590,5440,5440,5440,5440,554
20250121,114200,79675830,5440,5440,5440,5440,0
20250121,114100,79675830,5440,5440,5440,5440,0
20250121,114000,79675830,5440,5440,5440,5440,42
20250121,113900,79447350,5430,5430,5430,5430,0
20250121,113800,79447350,5430,5430,5430,5430,0
20250121,113700,79447350,5430,5430,5430,5430,0
20250121,113600,79447350,5430,5430,5430,5430,0
20250121,113500,79447350,5430,5430,5430,5430,0
20250121,113400,79447350,5430,5430,5430,5430,0
20250121,113300,79447350,5430,5430,5430,5430,1
20250121,113200,79441920,5440,5440,5440,5440,0
20250121,113100,79441920,5440,5440,5440,5440,0
20250121,113000,79441920,5440,5440,5440,5440,2
20250121,112900,79431040,5430,5420,5430,5420,41
20250121,112800,79208420,5420,5420,5420,5420,0
20250121,112700,79208420,5420,5420,5420,5420,80
20250121,112600,78774820,5430,5430,5430,5430,0
20250121,112500,78774820,5430,5430,5430,5430,0
20250121,112400,78774820,5430,5430,5430,5430,0
20250121,112300,78774820,5430,5430,5430,5430,0
20250121,112200,78774820,5430,5430,5430,5430,0
20250121,112100,78774820,5430,5430,5430,5430,0
20250121,112000,78774820,5430,5430,5430,5430,0
20250121,111900,78774820,5430,5430,5430,5430,0
20250121,111800,78774820,5430,5430,5430,5430,0
20250121,111700,78774820,5430,5430,5430,5430,0
20250121,111600,78774820,5430,5430,5430,5430,1
20250121,111500,78769390,5420,5420,5420,5420,0
20250121,111400,78769390,5420,5420,5420,5420,191
20250121,111300,77734170,5410,5410,5410,5410,0
20250121,111200,77734170,5410,5410,5410,5410,0
20250121,111100,77734170,5410,5410,5410,5410,230
20250121,111000,76489870,5420,5420,5420,5420,0
20250121,110900,76489870,5420,5420,5420,5420,0
20250121,110800,76489870,5420,5420,5420,5420,0
20250121,110700,76489870,5420,5420,5420,5420,4
20250121,110600,76468190,5430,5430,5430,5430,0
20250121,110500,76468190,5430,5430,5430,5430,0
20250121,110400,76468190,5430,5430,5430,5430,1
20250121,110300,76462760,5430,5430,5430,5430,1
20250121,110200,76457330,5430,5430,5430,5430,0
20250121,110100,76457330,5430,5430,5430,5430,0
20250121,110000,76457330,5430,5430,5430,5430,0
20250121,105900,76457330,5430,5430,5430,5430,0
20250121,105800,76457330,5430,5430,5430,5430,0
20250121,105700,76457330,5430,5430,5430,5430,1
20250121,105600,76451900,5400,5400,5400,5400,415
20250121,105500,74210900,5410,5410,5410,5410,0
20250121,105400,74210900,5410,5410,5410,5410,1
20250121,105300,74205490,5410,5410,5410,5410,5
20250121,105200,74178440,5400,5400,5400,5400,0
20250121,105100,74178440,5400,5400,5400,5400,0
20250121,105000,74178440,5400,5400,5400,5400,0
20250121,104900,74178440,5400,5400,5400,5400,0
20250121,104800,74178440,5400,5410,5410,5400,423
20250121,104700,71894220,5400,5400,5400,5400,0
20250121,104600,71894220,5400,5400,5400,5400,0
20250121,104500,71894220,5400,5400,5400,5400,0
20250121,104400,71894220,5400,5400,5400,5400,0
20250121,104300,71894220,5400,5410,5410,5400,176
20250121,104200,70943810,5400,5400,5400,5400,0
20250121,104100,70943810,5400,5400,5400,5400,0
20250121,104000,70943810,5400,5410,5410,5400,614
20250121,103900,67626670,5410,5410,5410,5410,0
20250121,103800,67626670,5410,5410,5410,5410,120
20250121,103700,66977470,5410,5410,5410,5410,0
20250121,103600,66977470,5410,5410,5410,5410,0
20250121,103500,66977470,5410,5420,5420,5410,550
20250121,103400,63998890,5420,5420,5420,5420,220
20250121,103300,62806490,5410,5420,5420,5410,20
20250121,103200,62698270,5420,5420,5420,5420,0
20250121,103100,62698270,5420,5420,5420,5420,0
20250121,103000,62698270,5420,5420,5420,5420,0
20250121,102900,62698270,5420,5420,5420,5420,0
20250121,102800,62698270,5420,5420,5420,5420,0
20250121,102700,62698270,5420,5420,5420,5420,364
20250121,102600,60725390,5420,5420,5420,5420,240
20250121,102500,59424590,5420,5420,5420,5420,0
20250121,102400,59424590,5420,5420,5420,5420,0
20250121,102300,59424590,5420,5420,5420,5420,0
20250121,102200,59424590,5420,5420,5420,5420,1
20250121,102100,59419170,5420,5420,5420,5420,560
20250121,102000,56383970,5420,5420,5420,5420,1
20250121,101900,56378550,5420,5420,5420,5420,0
20250121,101800,56378550,5420,5420,5420,5420,0
20250121,101700,56378550,5420,5420,5420,5420,0
20250121,101600,56378550,5420,5420,5420,5420,0
20250121,101500,56378550,5420,5430,5430,5420,50
20250121,101400,56107500,5420,5420,5420,5420,0
20250121,101300,56107500,5420,5420,5420,5420,0
20250121,101200,56107500,5420,5420,5420,5420,0
20250121,101100,56107500,5420,5420,5420,5420,1
20250121,101000,56102080,5420,5420,5420,5420,1
20250121,100900,56096660,5420,5420,5420,5420,0
20250121,100800,56096660,5420,5420,5420,5420,3
20250121,100700,56080400,5420,5420,5420,5420,1
20250121,100600,56074980,5450,5450,5450,5450,0
20250121,100500,56074980,5450,5450,5450,5450,0
20250121,100400,56074980,5450,5450,5450,5450,5
20250121,100300,56047730,5450,5450,5450,5450,145
20250121,100200,55257480,5450,5450,5450,5450,0
20250121,100100,55257480,5450,5450,5450,5450,0
20250121,100000,55257480,5450,5450,5450,5450,10
20250121,095900,55202980,5420,5440,5440,5420,1303
20250121,095800,48129800,5430,5440,5440,5430,592
20250121,095700,44915220,5440,5440,5440,5440,0
20250121,095600,44915220,5440,5450,5450,5440,73
20250121,095500,44518090,5430,5430,5430,5430,0
20250121,095400,44518090,5430,5440,5440,5430,401
20250121,095300,42340650,5460,5460,5460,5460,0
20250121,095200,42340650,5460,5460,5460,5460,0
20250121,095100,42340650,5460,5460,5460,5460,0
20250121,095000,42340650,5460,5460,5460,5460,0
20250121,094900,42340650,5460,5460,5460,5460,0
20250121,094800,42340650,5460,5460,5460,5460,0
20250121,094700,42340650,5460,5460,5460,5460,1
20250121,094600,42335190,5440,5450,5460,5440,1013
20250121,094500,36817280,5470,5470,5470,5470,5
20250121,094400,36789930,5440,5440,5440,5440,1
20250121,094300,36784490,5470,5440,5470,5440,7
20250121,094200,36746380,5460,5460,5460,5460,0
20250121,094100,36746380,5460,5460,5460,5460,0
20250121,094000,36746380,5460,5460,5460,5460,0
20250121,093900,36746380,5460,5460,5460,5460,0
20250121,093800,36746380,5460,5460,5460,5460,11
20250121,093700,36686320,5460,5460,5460,5460,0
20250121,093600,36686320,5460,5430,5460,5430,10
20250121,093500,36631870,5440,5450,5450,5440,60
20250121,093400,36305370,5460,5430,5460,5430,394
20250121,093300,34154190,5440,5450,5450,5440,710
20250121,093200,30291710,5450,5460,5460,5450,3
20250121,093100,30275350,5470,5470,5470,5470,0
20250121,093000,30275350,5470,5470,5470,5470,1
20250121,092900,30269880,5500,5500,5500,5500,0
20250121,092800,30269880,5500,5500,5500,5500,0
20250121,092700,30269880,5500,5480,5500,5480,2
20250121,092600,30258900,5480,5480,5480,5480,1
20250121,092500,30253420,5500,5500,5500,5500,1
20250121,092400,30247920,5460,5470,5470,5460,50
20250121,092300,29974910,5450,5450,5450,5450,0
20250121,092200,29974910,5450,5450,5450,5450,0
20250121,092100,29974910,5450,5450,5450,5450,1
20250121,092000,29969460,5480,5470,5500,5460,1183
20250121,091900,23494150,5470,5470,5470,5470,1
20250121,091800,23488680,5470,5470,5470,5470,3
20250121,091700,23472270,5470,5470,5500,5470,6
20250121,091600,23439420,5460,5510,5510,5460,46
20250121,091500,23187560,5510,5500,5510,5500,104
20250121,091400,22615360,5500,5500,5500,5500,17
20250121,091300,22521860,5460,5460,5460,5460,200
20250121,091200,21429860,5510,5510,5510,5510,0
20250121,091100,21429860,5510,5510,5510,5510,808
20250121,091000,16977780,5510,5510,5510,5510,20
20250121,090900,16867580,5510,5480,5510,5480,99
20250121,090800,16325030,5520,5520,5520,5450,190
20250121,090700,15286050,5510,5510,5510,5510,135
20250121,090600,14542200,5510,5510,5520,5510,1015
20250121,090500,8939950,5510,5520,5520,5510,120
20250121,090400,8278150,5520,5520,5520,5520,51
20250121,090300,7996630,5510,5500,5510,5500,504
20250121,090200,5219610,5500,5520,5520,5500,4
20250121,090100,5197570,5520,5520,5520,5520,1
20250121,090000,5192050,5510,5490,5510,5490,945