KissMeData/108860/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,201400,5744548380,12660,12660,12660,12660,10692
20250120,201300,5744548380,12660,12660,12660,12660,0
20250120,201200,5744548380,12660,12660,12660,12660,0
20250120,201100,5744548380,12660,12660,12660,12660,0
20250120,201000,5744548380,12660,12660,12660,12660,0
20250120,200900,5744548380,12660,12660,12660,12660,0
20250120,200800,5744548380,12660,12660,12660,12660,0
20250120,200700,5744548380,12660,12660,12660,12660,0
20250120,200600,5744548380,12660,12660,12660,12660,0
20250120,200500,5744548380,12660,12660,12660,12660,0
20250120,200400,5744548380,12660,12660,12660,12660,0
20250120,200300,5744548380,12660,12660,12660,12660,0
20250120,200200,5744548380,12660,12660,12660,12660,0
20250120,200100,5744548380,12660,12660,12660,12660,0
20250120,200000,5744548380,12660,12660,12660,12660,0
20250120,195900,5744548380,12660,12660,12660,12660,0
20250120,195800,5744548380,12660,12660,12660,12660,0
20250120,195700,5744548380,12660,12660,12660,12660,0
20250120,195600,5744548380,12660,12660,12660,12660,0
20250120,195500,5744548380,12660,12660,12660,12660,0
20250120,195400,5744548380,12660,12660,12660,12660,0
20250120,195300,5744548380,12660,12660,12660,12660,0
20250120,195200,5744548380,12660,12660,12660,12660,0
20250120,195100,5744548380,12660,12660,12660,12660,0
20250120,195000,5744548380,12660,12660,12660,12660,0
20250120,194900,5744548380,12660,12660,12660,12660,0
20250120,194800,5744548380,12660,12660,12660,12660,0
20250120,194700,5744548380,12660,12660,12660,12660,0
20250120,194600,5744548380,12660,12660,12660,12660,0
20250120,194500,5744548380,12660,12660,12660,12660,0
20250120,194400,5744548380,12660,12660,12660,12660,10692
20250120,194300,5744548380,12660,12660,12660,12660,0
20250120,194200,5744548380,12660,12660,12660,12660,0
20250120,194100,5744548380,12660,12660,12660,12660,0
20250120,194000,5744548380,12660,12660,12660,12660,0
20250120,193900,5744548380,12660,12660,12660,12660,0
20250120,193800,5744548380,12660,12660,12660,12660,0
20250120,193700,5744548380,12660,12660,12660,12660,0
20250120,193600,5744548380,12660,12660,12660,12660,0
20250120,193500,5744548380,12660,12660,12660,12660,0
20250120,193400,5744548380,12660,12660,12660,12660,0
20250120,193300,5744548380,12660,12660,12660,12660,0
20250120,193200,5744548380,12660,12660,12660,12660,0
20250120,193100,5744548380,12660,12660,12660,12660,0
20250120,193000,5744548380,12660,12660,12660,12660,0
20250120,192900,5744548380,12660,12660,12660,12660,0
20250120,192800,5744548380,12660,12660,12660,12660,0
20250120,192700,5744548380,12660,12660,12660,12660,0
20250120,192600,5744548380,12660,12660,12660,12660,0
20250120,192500,5744548380,12660,12660,12660,12660,0
20250120,192400,5744548380,12660,12660,12660,12660,0
20250120,192300,5744548380,12660,12660,12660,12660,0
20250120,192200,5744548380,12660,12660,12660,12660,0
20250120,192100,5744548380,12660,12660,12660,12660,0
20250120,192000,5744548380,12660,12660,12660,12660,0
20250120,191900,5744548380,12660,12660,12660,12660,0
20250120,191800,5744548380,12660,12660,12660,12660,0
20250120,191700,5744548380,12660,12660,12660,12660,0
20250120,191600,5744548380,12660,12660,12660,12660,0
20250120,191500,5744548380,12660,12660,12660,12660,0
20250120,191400,5744548380,12660,12660,12660,12660,10692
20250120,191300,5744548380,12660,12660,12660,12660,0
20250120,191200,5744548380,12660,12660,12660,12660,0
20250120,191100,5744548380,12660,12660,12660,12660,0
20250120,191000,5744548380,12660,12660,12660,12660,0
20250120,190900,5744548380,12660,12660,12660,12660,0
20250120,190800,5744548380,12660,12660,12660,12660,0
20250120,190700,5744548380,12660,12660,12660,12660,0
20250120,190600,5744548380,12660,12660,12660,12660,0
20250120,190500,5744548380,12660,12660,12660,12660,0
20250120,190400,5744548380,12660,12660,12660,12660,0
20250120,190300,5744548380,12660,12660,12660,12660,0
20250120,190200,5744548380,12660,12660,12660,12660,0
20250120,190100,5744548380,12660,12660,12660,12660,0
20250120,190000,5744548380,12660,12660,12660,12660,0
20250120,185900,5744548380,12660,12660,12660,12660,0
20250120,185800,5744548380,12660,12660,12660,12660,0
20250120,185700,5744548380,12660,12660,12660,12660,0
20250120,185600,5744548380,12660,12660,12660,12660,0
20250120,185500,5744548380,12660,12660,12660,12660,0
20250120,185400,5744548380,12660,12660,12660,12660,0
20250120,185300,5744548380,12660,12660,12660,12660,0
20250120,185200,5744548380,12660,12660,12660,12660,0
20250120,185100,5744548380,12660,12660,12660,12660,0
20250120,185000,5744548380,12660,12660,12660,12660,0
20250120,184900,5744548380,12660,12660,12660,12660,0
20250120,184800,5744548380,12660,12660,12660,12660,0
20250120,184700,5744548380,12660,12660,12660,12660,0
20250120,184600,5744548380,12660,12660,12660,12660,0
20250120,184500,5744548380,12660,12660,12660,12660,0
20250120,184400,5744548380,12660,12660,12660,12660,10692
20250120,184300,5744548380,12660,12660,12660,12660,0
20250120,184200,5744548380,12660,12660,12660,12660,0
20250120,184100,5744548380,12660,12660,12660,12660,0
20250120,184000,5744548380,12660,12660,12660,12660,0
20250120,183900,5744548380,12660,12660,12660,12660,0
20250120,183800,5744548380,12660,12660,12660,12660,0
20250120,183700,5744548380,12660,12660,12660,12660,0
20250120,183600,5744548380,12660,12660,12660,12660,0
20250120,183500,5744548380,12660,12660,12660,12660,0
20250120,183400,5744548380,12660,12660,12660,12660,0
20250120,183300,5744548380,12660,12660,12660,12660,0
20250120,183200,5744548380,12660,12660,12660,12660,0
20250120,183100,5744548380,12660,12660,12660,12660,0
20250120,183000,5744548380,12660,12660,12660,12660,0
20250120,182900,5744548380,12660,12660,12660,12660,0
20250120,182800,5744548380,12660,12660,12660,12660,0
20250120,182700,5744548380,12660,12660,12660,12660,0
20250120,182600,5744548380,12660,12660,12660,12660,0
20250120,182500,5744548380,12660,12660,12660,12660,0
20250120,182400,5744548380,12660,12660,12660,12660,0
20250120,182300,5744548380,12660,12660,12660,12660,0
20250120,182200,5744548380,12660,12660,12660,12660,0
20250120,182100,5744548380,12660,12660,12660,12660,0
20250120,182000,5744548380,12660,12660,12660,12660,0
20250120,181900,5744548380,12660,12660,12660,12660,0
20250120,181800,5744548380,12660,12660,12660,12660,0
20250120,181700,5744548380,12660,12660,12660,12660,0
20250120,181600,5744548380,12660,12660,12660,12660,0
20250120,181500,5744548380,12660,12660,12660,12660,0
20250120,181400,5744548380,12660,12660,12660,12660,10692
20250120,181300,5744548380,12660,12660,12660,12660,0
20250120,181200,5744548380,12660,12660,12660,12660,0
20250120,181100,5744548380,12660,12660,12660,12660,0
20250120,181000,5744548380,12660,12660,12660,12660,0
20250120,180900,5744548380,12660,12660,12660,12660,0
20250120,180800,5744548380,12660,12660,12660,12660,0
20250120,180700,5744548380,12660,12660,12660,12660,0
20250120,180600,5744548380,12660,12660,12660,12660,0
20250120,180500,5744548380,12660,12660,12660,12660,0
20250120,180400,5744548380,12660,12660,12660,12660,0
20250120,180300,5744548380,12660,12660,12660,12660,0
20250120,180200,5744548380,12660,12660,12660,12660,0
20250120,180100,5744548380,12660,12660,12660,12660,0
20250120,180000,5744548380,12660,12660,12660,12660,0
20250120,175900,5744548380,12660,12660,12660,12660,0
20250120,175800,5744548380,12660,12660,12660,12660,0
20250120,175700,5744548380,12660,12660,12660,12660,0
20250120,175600,5744548380,12660,12660,12660,12660,0
20250120,175500,5744548380,12660,12660,12660,12660,0
20250120,175400,5744548380,12660,12660,12660,12660,0
20250120,175300,5744548380,12660,12660,12660,12660,0
20250120,175200,5744548380,12660,12660,12660,12660,0
20250120,175100,5744548380,12660,12660,12660,12660,0
20250120,175000,5744548380,12660,12660,12660,12660,0
20250120,174900,5744548380,12660,12660,12660,12660,0
20250120,174800,5744548380,12660,12660,12660,12660,0
20250120,174700,5744548380,12660,12660,12660,12660,0
20250120,174600,5744548380,12660,12660,12660,12660,0
20250120,174500,5744548380,12660,12660,12660,12660,0
20250120,174400,5744548380,12660,12660,12660,12660,10692
20250120,174300,5744548380,12660,12660,12660,12660,0
20250120,174200,5744548380,12660,12660,12660,12660,0
20250120,174100,5744548380,12660,12660,12660,12660,0
20250120,174000,5744548380,12660,12660,12660,12660,0
20250120,173900,5744548380,12660,12660,12660,12660,0
20250120,173800,5744548380,12660,12660,12660,12660,0
20250120,173700,5744548380,12660,12660,12660,12660,0
20250120,173600,5744548380,12660,12660,12660,12660,0
20250120,173500,5744548380,12660,12660,12660,12660,0
20250120,173400,5744548380,12660,12660,12660,12660,0
20250120,173300,5744548380,12660,12660,12660,12660,0
20250120,173200,5744548380,12660,12660,12660,12660,0
20250120,173100,5744548380,12660,12660,12660,12660,0
20250120,173000,5744548380,12660,12660,12660,12660,0
20250120,172900,5744548380,12660,12660,12660,12660,0
20250120,172800,5744548380,12660,12660,12660,12660,0
20250120,172700,5744548380,12660,12660,12660,12660,0
20250120,172600,5744548380,12660,12660,12660,12660,0
20250120,172500,5744548380,12660,12660,12660,12660,0
20250120,172400,5744548380,12660,12660,12660,12660,0
20250120,172300,5744548380,12660,12660,12660,12660,0
20250120,172200,5744548380,12660,12660,12660,12660,0
20250120,172100,5744548380,12660,12660,12660,12660,0
20250120,172000,5744548380,12660,12660,12660,12660,0
20250120,171900,5744548380,12660,12660,12660,12660,0
20250120,171800,5744548380,12660,12660,12660,12660,0
20250120,171700,5744548380,12660,12660,12660,12660,0
20250120,171600,5744548380,12660,12660,12660,12660,0
20250120,171500,5744548380,12660,12660,12660,12660,0
20250120,171400,5744548380,12660,12660,12660,12660,10692
20250120,171300,5744548380,12660,12660,12660,12660,0
20250120,171200,5744548380,12660,12660,12660,12660,0
20250120,171100,5744548380,12660,12660,12660,12660,0
20250120,171000,5744548380,12660,12660,12660,12660,0
20250120,170900,5744548380,12660,12660,12660,12660,0
20250120,170800,5744548380,12660,12660,12660,12660,0
20250120,170700,5744548380,12660,12660,12660,12660,0
20250120,170600,5744548380,12660,12660,12660,12660,0
20250120,170500,5744548380,12660,12660,12660,12660,0
20250120,170400,5744548380,12660,12660,12660,12660,0
20250120,170300,5744548380,12660,12660,12660,12660,0
20250120,170200,5744548380,12660,12660,12660,12660,0
20250120,170100,5744548380,12660,12660,12660,12660,0
20250120,170000,5744548380,12660,12660,12660,12660,0
20250120,165900,5744548380,12660,12660,12660,12660,0
20250120,165800,5744548380,12660,12660,12660,12660,0
20250120,165700,5744548380,12660,12660,12660,12660,0
20250120,165600,5744548380,12660,12660,12660,12660,0
20250120,165500,5744548380,12660,12660,12660,12660,0
20250120,165400,5744548380,12660,12660,12660,12660,0
20250120,165300,5744548380,12660,12660,12660,12660,0
20250120,165200,5744548380,12660,12660,12660,12660,0
20250120,165100,5744548380,12660,12660,12660,12660,0
20250120,165000,5744548380,12660,12660,12660,12660,0
20250120,164900,5744548380,12660,12660,12660,12660,0
20250120,164800,5744548380,12660,12660,12660,12660,0
20250120,164700,5744548380,12660,12660,12660,12660,0
20250120,164600,5744548380,12660,12660,12660,12660,0
20250120,164500,5744548380,12660,12660,12660,12660,0
20250120,164400,5744548380,12660,12660,12660,12660,10692
20250120,164300,5744548380,12660,12660,12660,12660,0
20250120,164200,5744548380,12660,12660,12660,12660,0
20250120,164100,5744548380,12660,12660,12660,12660,0
20250120,164000,5744548380,12660,12660,12660,12660,0
20250120,163900,5744548380,12660,12660,12660,12660,0
20250120,163800,5744548380,12660,12660,12660,12660,0
20250120,163700,5744548380,12660,12660,12660,12660,0
20250120,163600,5744548380,12660,12660,12660,12660,0
20250120,163500,5744548380,12660,12660,12660,12660,0
20250120,163400,5744548380,12660,12660,12660,12660,0
20250120,163300,5744548380,12660,12660,12660,12660,0
20250120,163200,5744548380,12660,12660,12660,12660,0
20250120,163100,5744548380,12660,12660,12660,12660,0
20250120,163000,5744548380,12660,12660,12660,12660,0
20250120,162900,5744548380,12660,12660,12660,12660,0
20250120,162800,5744548380,12660,12660,12660,12660,0
20250120,162700,5744548380,12660,12660,12660,12660,0
20250120,162600,5744548380,12660,12660,12660,12660,0
20250120,162500,5744548380,12660,12660,12660,12660,0
20250120,162400,5744548380,12660,12660,12660,12660,0
20250120,162300,5744548380,12660,12660,12660,12660,0
20250120,162200,5744548380,12660,12660,12660,12660,0
20250120,162100,5744548380,12660,12660,12660,12660,0
20250120,162000,5744548380,12660,12660,12660,12660,0
20250120,161900,5744548380,12660,12660,12660,12660,0
20250120,161800,5744548380,12660,12660,12660,12660,0
20250120,161700,5744548380,12660,12660,12660,12660,0
20250120,161600,5744548380,12660,12660,12660,12660,0
20250120,161500,5744548380,12660,12660,12660,12660,0
20250120,161400,5744548380,12660,12660,12660,12660,10692
20250120,161300,5744548380,12660,12660,12660,12660,0
20250120,161200,5744548380,12660,12660,12660,12660,0
20250120,161100,5744548380,12660,12660,12660,12660,0
20250120,161000,5744548380,12660,12660,12660,12660,0
20250120,160900,5744548380,12660,12660,12660,12660,0
20250120,160800,5744548380,12660,12660,12660,12660,0
20250120,160700,5744548380,12660,12660,12660,12660,0
20250120,160600,5744548380,12660,12660,12660,12660,0
20250120,160500,5744548380,12660,12660,12660,12660,0
20250120,160400,5744548380,12660,12660,12660,12660,0
20250120,160300,5744548380,12660,12660,12660,12660,0
20250120,160200,5744548380,12660,12660,12660,12660,0
20250120,160100,5744548380,12660,12660,12660,12660,0
20250120,160000,5744548380,12660,12660,12660,12660,0
20250120,155900,5744548380,12660,12660,12660,12660,0
20250120,155800,5744548380,12660,12660,12660,12660,0
20250120,155700,5744548380,12660,12660,12660,12660,0
20250120,155600,5744548380,12660,12660,12660,12660,0
20250120,155500,5744548380,12660,12660,12660,12660,0
20250120,155400,5744548380,12660,12660,12660,12660,0
20250120,155300,5744548380,12660,12660,12660,12660,0
20250120,155200,5744548380,12660,12660,12660,12660,0
20250120,155100,5744548380,12660,12660,12660,12660,0
20250120,155000,5744548380,12660,12660,12660,12660,0
20250120,154900,5744548380,12660,12660,12660,12660,0
20250120,154800,5744548380,12660,12660,12660,12660,0
20250120,154700,5744548380,12660,12660,12660,12660,0
20250120,154600,5744548380,12660,12660,12660,12660,0
20250120,154500,5744548380,12660,12660,12660,12660,0
20250120,154400,5744548380,12660,12660,12660,12660,10692
20250120,154300,5744548380,12660,12660,12660,12660,0
20250120,154200,5744548380,12660,12660,12660,12660,0
20250120,154100,5744548380,12660,12660,12660,12660,0
20250120,154000,5744548380,12660,12660,12660,12660,0
20250120,153900,5744548380,12660,12660,12660,12660,0
20250120,153800,5744548380,12660,12660,12660,12660,0
20250120,153700,5744548380,12660,12660,12660,12660,0
20250120,153600,5744548380,12660,12660,12660,12660,0
20250120,153500,5744548380,12660,12660,12660,12660,0
20250120,153400,5744548380,12660,12660,12660,12660,0
20250120,153300,5744548380,12660,12660,12660,12660,0
20250120,153200,5744548380,12660,12660,12660,12660,0
20250120,153100,5744548380,12660,12660,12660,12660,0
20250120,153000,5744548380,12660,12660,12660,12660,10692
20250120,152900,5609187660,12660,12660,12660,12660,0
20250120,152800,5609187660,12660,12660,12660,12660,0
20250120,152700,5609187660,12660,12660,12660,12660,0
20250120,152600,5609187660,12660,12660,12660,12660,0
20250120,152500,5609187660,12660,12660,12660,12660,0
20250120,152400,5609187660,12660,12660,12660,12660,0
20250120,152300,5609187660,12660,12660,12660,12660,0
20250120,152200,5609187660,12660,12660,12660,12660,0
20250120,152100,5609187660,12660,12660,12660,12660,0
20250120,152000,5609187660,12660,12660,12660,12660,0
20250120,151900,5609187660,12660,12680,12680,12660,496
20250120,151800,5602904700,12680,12670,12680,12670,952
20250120,151700,5590840880,12670,12670,12680,12670,594
20250120,151600,5583311260,12670,12670,12670,12670,568
20250120,151500,5576114700,12670,12680,12680,12670,1651
20250120,151400,5555193700,12680,12670,12680,12670,3596
20250120,151300,5509612990,12670,12670,12670,12660,1164
20250120,151200,5494866040,12660,12660,12660,12660,652
20250120,151100,5486611720,12660,12660,12660,12650,1064
20250120,151000,5473141830,12660,12660,12660,12650,450
20250120,150900,5467446090,12650,12650,12660,12650,1558
20250120,150800,5447731380,12650,12660,12660,12650,782
20250120,150700,5437832270,12650,12650,12650,12650,42
20250120,150600,5437300970,12650,12650,12660,12650,147
20250120,150500,5435441030,12660,12640,12660,12640,948
20250120,150400,5423447840,12660,12660,12660,12640,2785
20250120,150300,5388213730,12660,12660,12670,12660,1135
20250120,150200,5373838610,12660,12650,12660,12650,964
20250120,150100,5361634950,12650,12660,12660,12650,805
20250120,150000,5351445680,12660,12660,12660,12650,656
20250120,145900,5343140830,12660,12660,12660,12650,372
20250120,145800,5338431390,12660,12650,12660,12640,2230
20250120,145700,5310209620,12650,12640,12650,12640,19
20250120,145600,5309969450,12640,12620,12650,12620,4309
20250120,145500,5255582420,12620,12620,12620,12610,172
20250120,145400,5253412380,12620,12610,12620,12610,886
20250120,145300,5242237870,12620,12620,12620,12620,941
20250120,145200,5230362450,12620,12610,12620,12610,3511
20250120,145100,5186055010,12610,12610,12620,12610,361
20250120,145000,5181502780,12610,12610,12620,12600,216
20250120,144900,5178778260,12600,12610,12610,12600,208
20250120,144800,5176155950,12610,12600,12610,12600,1451
20250120,144700,5157859340,12600,12610,12610,12600,67
20250120,144600,5157015130,12610,12600,12610,12600,491
20250120,144500,5150828360,12610,12610,12610,12610,50
20250120,144400,5150197860,12600,12600,12600,12600,120
20250120,144300,5148685860,12600,12600,12600,12600,144
20250120,144200,5146871460,12600,12600,12600,12600,23
20250120,144100,5146581660,12600,12590,12600,12590,233
20250120,144000,5143646890,12590,12600,12600,12590,120
20250120,143900,5142135090,12590,12610,12610,12590,245
20250120,143800,5139047600,12610,12610,12610,12610,120
20250120,143700,5137534400,12620,12600,12620,12600,838
20250120,143600,5126960620,12600,12590,12600,12590,80
20250120,143500,5125953290,12580,12590,12590,12580,519
20250120,143400,5119420080,12580,12600,12600,12580,1346
20250120,143300,5102470810,12600,12600,12600,12600,449
20250120,143200,5096813410,12600,12600,12610,12600,1146
20250120,143100,5082373790,12600,12600,12600,12600,12
20250120,143000,5082222590,12610,12600,12610,12600,62
20250120,142900,5081440870,12610,12600,12610,12600,100
20250120,142800,5080180570,12600,12610,12610,12600,128
20250120,142700,5078566700,12610,12610,12610,12610,2
20250120,142600,5078541480,12600,12630,12630,12600,1901
20250120,142500,5054563260,12620,12620,12630,12620,443
20250120,142400,5048972590,12650,12640,12650,12630,1671
20250120,142300,5027866970,12640,12660,12660,12640,888
20250120,142200,5016641350,12640,12640,12640,12640,30
20250120,142100,5016262150,12640,12630,12650,12630,1827
20250120,142000,4993164820,12630,12620,12630,12620,861
20250120,141900,4982298280,12610,12610,12620,12610,102
20250120,141800,4981011310,12610,12620,12620,12610,52
20250120,141700,4980355230,12620,12610,12620,12610,289
20250120,141600,4976710840,12610,12630,12630,12610,736
20250120,141500,4967421560,12630,12630,12630,12630,197
20250120,141400,4964933450,12620,12630,12640,12620,1482
20250120,141300,4946218820,12630,12620,12630,12620,751
20250120,141200,4936737100,12620,12600,12630,12600,4925
20250120,141100,4874624990,12600,12600,12600,12580,6274
20250120,141000,4795632260,12600,12620,12620,12600,1097
20250120,140900,4781800080,12620,12620,12620,12620,274
20250120,140800,4778342200,12620,12610,12620,12610,71
20250120,140700,4777446490,12620,12610,12620,12610,100
20250120,140600,4776184990,12610,12610,12610,12600,645
20250120,140500,4768053210,12620,12620,12620,12620,248
20250120,140400,4764923450,12610,12620,12620,12610,918
20250120,140300,4753343210,12620,12620,12630,12620,722
20250120,140200,4744226570,12610,12620,12620,12610,820
20250120,140100,4733879650,12620,12620,12620,12620,176
20250120,140000,4731658530,12620,12620,12630,12620,1084
20250120,135900,4717973840,12620,12620,12630,12620,196
20250120,135800,4715500200,12620,12620,12620,12610,586
20250120,135700,4708106720,12630,12630,12630,12630,23
20250120,135600,4707816230,12630,12640,12640,12610,95
20250120,135500,4706616640,12600,12610,12610,12600,717
20250120,135400,4697575390,12610,12620,12620,12610,94
20250120,135300,4696389970,12600,12620,12620,12600,4961
20250120,135200,4633840100,12620,12630,12630,12620,541
20250120,135100,4627008210,12630,12650,12650,12630,657
20250120,135000,4618706780,12650,12660,12660,12650,648
20250120,134900,4610505060,12660,12660,12660,12660,191
20250120,134800,4608087000,12660,12640,12660,12640,359
20250120,134700,4603546250,12640,12650,12660,12640,235
20250120,134600,4600574480,12650,12670,12670,12650,198
20250120,134500,4598068530,12650,12650,12670,12650,532
20250120,134400,4591331690,12650,12650,12650,12650,114
20250120,134300,4589889590,12650,12650,12660,12650,269
20250120,134200,4586485740,12640,12650,12690,12640,1600
20250120,134100,4566247090,12650,12670,12690,12650,531
20250120,134000,4559528840,12660,12690,12690,12650,1157
20250120,133900,4544879130,12690,12670,12690,12670,358
20250120,133800,4540338450,12670,12670,12680,12660,410
20250120,133700,4535147580,12670,12670,12670,12660,883
20250120,133600,4523966480,12670,12680,12680,12670,256
20250120,133500,4520721790,12680,12670,12680,12670,310
20250120,133400,4516793370,12670,12700,12700,12670,33
20250120,133300,4516374720,12690,12670,12690,12670,342
20250120,133200,4512040620,12670,12690,12690,12670,373
20250120,133100,4507311420,12710,12700,12720,12700,2533
20250120,133000,4475117370,12700,12700,12700,12700,37
20250120,132900,4474647470,12700,12700,12700,12700,452
20250120,132800,4468907070,12700,12700,12700,12690,438
20250120,132700,4463345120,12700,12690,12700,12690,395
20250120,132600,4458329780,12700,12680,12700,12680,579
20250120,132500,4450981850,12670,12680,12690,12670,550
20250120,132400,4444004840,12680,12690,12690,12670,217
20250120,132300,4441252310,12680,12690,12690,12670,416
20250120,132200,4435976730,12700,12700,12710,12700,62
20250120,132100,4435189090,12710,12710,12710,12710,76
20250120,132000,4434223130,12690,12740,12740,12690,941
20250120,131900,4422262770,12740,12750,12750,12740,2351
20250120,131800,4392287580,12750,12750,12750,12740,3381
20250120,131700,4349187900,12750,12720,12750,12720,3892
20250120,131600,4299613440,12710,12700,12720,12690,956
20250120,131500,4287467870,12700,12690,12700,12690,404
20250120,131400,4282337700,12690,12680,12700,12680,959
20250120,131300,4270162420,12680,12690,12690,12680,870
20250120,131200,4259128970,12690,12670,12690,12670,2429
20250120,131100,4228316640,12670,12660,12670,12660,814
20250120,131000,4218003690,12660,12660,12670,12660,489
20250120,130900,4211812940,12670,12670,12670,12660,491
20250120,130800,4205592050,12660,12670,12670,12650,649
20250120,130700,4197373390,12670,12660,12670,12660,13
20250120,130600,4197208710,12660,12650,12660,12650,17
20250120,130500,4196993500,12650,12650,12660,12630,705
20250120,130400,4188072690,12650,12650,12660,12650,187
20250120,130300,4185707120,12650,12660,12660,12650,603
20250120,130200,4178079140,12650,12660,12670,12650,221
20250120,130100,4175282180,12670,12670,12670,12670,525
20250120,130000,4168630430,12670,12650,12670,12650,588
20250120,125900,4161187480,12640,12640,12650,12640,543
20250120,125800,4154318550,12640,12630,12650,12630,32
20250120,125700,4153913920,12640,12630,12640,12630,462
20250120,125600,4148077860,12630,12630,12630,12630,70
20250120,125500,4147193760,12630,12650,12650,12630,330
20250120,125400,4143023860,12640,12620,12640,12620,151
20250120,125300,4141115810,12620,12630,12630,12620,1097
20250120,125200,4127270010,12630,12630,12630,12630,202
20250120,125100,4124718750,12650,12650,12660,12650,448
20250120,125000,4119051420,12650,12650,12660,12630,1044
20250120,124900,4105864790,12630,12640,12640,12630,24
20250120,124800,4105561570,12630,12630,12630,12630,264
20250120,124700,4102227250,12630,12640,12640,12620,637
20250120,124600,4094180970,12630,12660,12660,12630,1648
20250120,124500,4073359860,12690,12680,12690,12660,777
20250120,124400,4063512760,12660,12660,12660,12660,10
20250120,124300,4063386160,12660,12680,12680,12650,1242
20250120,124200,4047647340,12680,12690,12690,12680,382
20250120,124100,4042803180,12690,12690,12690,12680,416
20250120,124000,4037526130,12680,12680,12690,12680,754
20250120,123900,4027964410,12670,12670,12690,12670,486
20250120,123800,4021805350,12670,12640,12670,12640,1128
20250120,123700,4007527340,12640,12650,12660,12640,192
20250120,123600,4005099450,12650,12650,12650,12640,373
20250120,123500,4000382020,12650,12650,12660,12650,570
20250120,123400,3993166160,12650,12650,12650,12650,100
20250120,123300,3991901160,12660,12650,12660,12630,1039
20250120,123200,3978770760,12650,12670,12670,12650,1851
20250120,123100,3955348910,12670,12660,12680,12660,693
20250120,123000,3946570060,12670,12680,12680,12670,981
20250120,122900,3934137310,12680,12690,12690,12670,856
20250120,122800,3923287230,12690,12680,12700,12670,918
20250120,122700,3911649240,12680,12720,12720,12680,3571
20250120,122600,3866342950,12710,12720,12720,12700,1083
20250120,122500,3852577750,12720,12720,12720,12710,977
20250120,122400,3840154730,12710,12700,12720,12680,4004
20250120,122300,3789319510,12700,12750,12760,12690,6447
20250120,122200,3707323720,12760,12760,12770,12740,4272
20250120,122100,3652772670,12770,12710,12770,12700,8197
20250120,122000,3548376690,12710,12690,12720,12680,5969
20250120,121900,3472589490,12680,12670,12690,12650,4418
20250120,121800,3416602490,12670,12600,12680,12600,12817
20250120,121700,3254547210,12610,12600,12610,12600,1360
20250120,121600,3237398830,12610,12610,12610,12600,649
20250120,121500,3229219240,12610,12600,12610,12600,216
20250120,121400,3226497310,12590,12600,12600,12590,17
20250120,121300,3226283130,12590,12610,12610,12590,1627
20250120,121200,3205770130,12610,12610,12610,12610,708
20250120,121100,3196842250,12610,12600,12610,12590,581
20250120,121000,3189522640,12600,12600,12600,12590,998
20250120,120900,3176947910,12590,12590,12590,12580,126
20250120,120800,3175361630,12590,12600,12600,12590,209
20250120,120700,3172730240,12590,12580,12590,12580,154
20250120,120600,3170792170,12570,12590,12590,12570,124
20250120,120500,3169232770,12570,12580,12580,12570,103
20250120,120400,3167938030,12580,12580,12580,12570,1046
20250120,120300,3154779380,12580,12580,12580,12580,131
20250120,120200,3153131400,12590,12590,12600,12590,119
20250120,120100,3151633000,12600,12580,12610,12580,558
20250120,120000,3144602670,12580,12620,12630,12580,851
20250120,115900,3133868370,12620,12560,12630,12560,11881
20250120,115800,2984273250,12550,12570,12570,12550,1748
20250120,115700,2962331570,12570,12570,12570,12560,409
20250120,115600,2957190560,12570,12560,12570,12560,266
20250120,115500,2953847240,12570,12570,12570,12560,576
20250120,115400,2946607390,12570,12550,12570,12550,259
20250120,115300,2943352210,12550,12540,12550,12540,1074
20250120,115200,2929877870,12530,12560,12560,12530,786
20250120,115100,2920016300,12560,12580,12580,12550,40
20250120,115000,2919513890,12580,12590,12590,12580,835
20250120,114900,2909009120,12590,12550,12600,12530,4600
20250120,114800,2851234840,12550,12560,12560,12550,255
20250120,114700,2848033040,12560,12550,12560,12550,742
20250120,114600,2838714300,12560,12560,12560,12530,2470
20250120,114500,2807738450,12560,12560,12570,12560,1036
20250120,114400,2794725790,12560,12570,12570,12550,1497
20250120,114300,2775928700,12570,12580,12590,12570,1469
20250120,114200,2757445010,12570,12580,12600,12570,1412
20250120,114100,2739669010,12580,12560,12580,12540,1352
20250120,114000,2722688190,12570,12560,12570,12560,722
20250120,113900,2713619700,12560,12570,12570,12560,402
20250120,113800,2708568700,12570,12600,12600,12570,2526
20250120,113700,2676770700,12600,12590,12600,12580,974
20250120,113600,2664509670,12600,12620,12620,12590,4423
20250120,113500,2608753700,12620,12630,12630,12570,2884
20250120,113400,2572393040,12620,12550,12620,12550,12869
20250120,113300,2410401780,12560,12530,12590,12500,8177
20250120,113200,2307698550,12520,12460,12520,12450,17185
20250120,113100,2093050420,12460,12460,12460,12460,421
20250120,113000,2087804760,12460,12460,12460,12460,92
20250120,112900,2086658440,12460,12450,12470,12450,58
20250120,112800,2085936190,12470,12470,12470,12470,1
20250120,112700,2085923720,12470,12470,12470,12470,651
20250120,112600,2077805750,12470,12460,12470,12460,1049
20250120,112500,2064727980,12430,12430,12430,12430,100
20250120,112400,2063484980,12430,12430,12430,12430,289
20250120,112300,2059892710,12430,12460,12470,12430,410
20250120,112200,2054787120,12470,12450,12470,12450,610
20250120,112100,2047189140,12440,12420,12440,12420,1346
20250120,112000,2030458430,12420,12420,12420,12420,490
20250120,111900,2024372630,12420,12420,12420,12420,730
20250120,111800,2015306030,12420,12440,12440,12420,296
20250120,111700,2011627370,12440,12420,12440,12410,342
20250120,111600,2007380720,12440,12450,12450,12420,915
20250120,111500,1996004510,12450,12450,12450,12450,162
20250120,111400,1993987610,12450,12430,12450,12420,922
20250120,111300,1982522200,12430,12430,12430,12420,13
20250120,111200,1982360620,12410,12450,12450,12410,1700
20250120,111100,1961233520,12450,12450,12470,12450,908
20250120,111000,1949926090,12460,12480,12490,12460,3521
20250120,110900,1905982320,12490,12460,12490,12460,5017
20250120,110800,1843366650,12460,12450,12460,12450,2814
20250120,110700,1808325180,12460,12440,12470,12430,3640
20250120,110600,1763010280,12450,12420,12450,12420,3361
20250120,110500,1721238120,12420,12410,12420,12410,464
20250120,110400,1715476930,12410,12380,12410,12370,3350
20250120,110300,1673962720,12390,12380,12400,12380,696
20250120,110200,1665338350,12390,12350,12390,12320,3244
20250120,110100,1625223540,12340,12320,12350,12320,3469
20250120,110000,1582415800,12320,12330,12330,12320,67
20250120,105900,1581589790,12330,12310,12330,12310,1946
20250120,105800,1557631160,12300,12280,12300,12280,1036
20250120,105700,1544897780,12270,12260,12270,12260,1032
20250120,105600,1532235750,12260,12270,12270,12260,111
20250120,105500,1530873850,12270,12270,12270,12270,7
20250120,105400,1530787960,12260,12260,12260,12260,137
20250120,105300,1529108340,12260,12270,12270,12260,228
20250120,105200,1526312050,12270,12270,12270,12270,33
20250120,105100,1525907140,12270,12270,12270,12270,3
20250120,105000,1525870330,12260,12260,12260,12260,108
20250120,104900,1524546250,12250,12260,12270,12250,619
20250120,104800,1516957200,12260,12260,12260,12260,41
20250120,104700,1516454540,12260,12250,12260,12230,6552
20250120,104600,1436178760,12250,12240,12250,12240,112
20250120,104500,1434807860,12240,12260,12260,12240,3290
20250120,104400,1394515290,12260,12250,12260,12250,16
20250120,104300,1394319180,12260,12260,12260,12260,2
20250120,104200,1394294660,12250,12250,12250,12250,270
20250120,104100,1390987160,12250,12260,12260,12250,44
20250120,104000,1390447760,12250,12240,12260,12240,596
20250120,103900,1383146840,12240,12240,12250,12240,775
20250120,103800,1373660830,12250,12250,12250,12240,214
20250120,103700,1371040570,12250,12250,12250,12250,28
20250120,103600,1370697570,12230,12240,12240,12230,318
20250120,103500,1366806380,12240,12230,12240,12230,92
20250120,103400,1365680310,12230,12240,12240,12230,274
20250120,103300,1362327550,12240,12240,12240,12230,2204
20250120,103200,1335352760,12240,12250,12250,12240,981
20250120,103100,1323340350,12260,12260,12260,12250,1582
20250120,103000,1303960460,12250,12260,12270,12250,904
20250120,102900,1292878130,12270,12270,12270,12270,668
20250120,102800,1284681770,12270,12260,12270,12260,88
20250120,102700,1283602310,12260,12270,12270,12260,151
20250120,102600,1281750540,12270,12260,12270,12260,208
20250120,102500,1279200360,12260,12250,12270,12250,1603
20250120,102400,1259561600,12250,12250,12250,12250,100
20250120,102300,1258336600,12260,12260,12270,12260,2285
20250120,102200,1230322360,12270,12270,12270,12260,266
20250120,102100,1227060400,12270,12270,12270,12260,2032
20250120,102000,1202132760,12270,12280,12280,12270,223
20250120,101900,1199396390,12280,12280,12280,12280,469
20250120,101800,1193637070,12280,12280,12280,12280,666
20250120,101700,1185458590,12290,12300,12300,12290,199
20250120,101600,1183012180,12300,12300,12300,12300,31
20250120,101500,1182630880,12310,12310,12310,12300,650
20250120,101400,1174635800,12310,12300,12310,12300,103
20250120,101300,1173368870,12300,12320,12330,12300,372
20250120,101200,1168788570,12310,12310,12320,12300,112
20250120,101100,1167410220,12320,12320,12320,12310,20
20250120,101000,1167163830,12320,12310,12320,12300,322
20250120,100900,1163197250,12320,12280,12320,12270,863
20250120,100800,1152598950,12270,12270,12270,12270,82
20250120,100700,1151592810,12280,12280,12280,12280,56
20250120,100600,1150905130,12280,12290,12290,12270,1344
20250120,100500,1134407140,12280,12290,12290,12280,1221
20250120,100400,1119408450,12290,12290,12290,12290,119
20250120,100300,1117945940,12280,12290,12290,12280,38
20250120,100200,1117478960,12290,12290,12290,12290,23
20250120,100100,1117196290,12280,12290,12290,12280,1273
20250120,100000,1101558070,12300,12300,12300,12300,335
20250120,095900,1097437570,12320,12300,12320,12300,22
20250120,095800,1097166920,12320,12320,12320,12300,221
20250120,095700,1094448080,12300,12320,12320,12300,363
20250120,095600,1089981410,12310,12320,12320,12310,222
20250120,095500,1087248370,12320,12320,12320,12310,596
20250120,095400,1079907070,12320,12320,12320,12310,408
20250120,095300,1074880580,12320,12320,12320,12320,63
20250120,095200,1074104420,12330,12360,12360,12330,643
20250120,095100,1066167930,12360,12360,12360,12360,648
20250120,095000,1058158650,12370,12370,12370,12340,715
20250120,094900,1049323360,12370,12350,12370,12350,801
20250120,094800,1039429960,12350,12330,12350,12330,251
20250120,094700,1036334100,12340,12340,12340,12340,603
20250120,094600,1028893080,12340,12340,12340,12330,293
20250120,094500,1025279670,12330,12340,12340,12330,1071
20250120,094400,1012071680,12340,12340,12340,12330,303
20250120,094300,1008332990,12340,12340,12340,12340,26
20250120,094200,1008012150,12350,12330,12370,12320,2234
20250120,094100,980405320,12320,12310,12320,12310,529
20250120,094000,973892510,12310,12340,12340,12310,929
20250120,093900,962448500,12310,12330,12340,12310,801
20250120,093800,952584980,12340,12330,12340,12320,565
20250120,093700,945618990,12320,12320,12340,12320,252
20250120,093600,942510170,12330,12300,12360,12300,1470
20250120,093500,924360390,12290,12320,12350,12290,6088
20250120,093400,849287390,12330,12250,12330,12240,6540
20250120,093300,768955200,12240,12260,12260,12240,3639
20250120,093200,724353910,12260,12280,12280,12260,3712
20250120,093100,678816340,12280,12270,12290,12270,215
20250120,093000,676176560,12270,12280,12290,12270,961
20250120,092900,664378520,12280,12280,12280,12270,1872
20250120,092800,641399610,12280,12300,12300,12280,534
20250120,092700,634836260,12300,12290,12300,12290,230
20250120,092600,632008840,12280,12280,12310,12280,1024
20250120,092500,619432850,12290,12290,12290,12280,239
20250120,092400,616496010,12290,12290,12300,12280,124
20250120,092300,614971560,12290,12280,12290,12280,293
20250120,092200,611373500,12280,12280,12280,12280,1413
20250120,092100,594021860,12280,12290,12310,12270,837
20250120,092000,583746670,12280,12280,12280,12270,2192
20250120,091900,556833910,12280,12290,12290,12280,895
20250120,091800,545842830,12280,12270,12290,12270,409
20250120,091700,540822230,12270,12280,12300,12270,2007
20250120,091600,516173560,12280,12290,12290,12280,1122
20250120,091500,502390000,12300,12310,12330,12300,2663
20250120,091400,469609420,12310,12310,12310,12310,1372
20250120,091300,452720100,12340,12310,12340,12310,730
20250120,091200,443726980,12310,12310,12310,12300,1735
20250120,091100,422369600,12330,12300,12330,12300,1217
20250120,091000,407396090,12290,12280,12300,12280,227
20250120,090900,404607060,12270,12270,12270,12260,1277
20250120,090800,388943180,12260,12300,12300,12260,7231
20250120,090700,300196630,12300,12310,12310,12300,1275
20250120,090600,284513830,12300,12300,12340,12300,1050
20250120,090500,271585310,12290,12280,12310,12270,2333
20250120,090400,242904580,12270,12290,12290,12260,1518
20250120,090300,224280550,12270,12360,12380,12270,3992
20250120,090200,175046360,12360,12370,12490,12360,2337
20250120,090100,146114250,12460,12290,12460,12260,7364
20250120,090000,55238830,12310,12300,12350,12290,4486