KissMeData/110790/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,201500,86291270,5770,5770,5770,5770,3
20250121,201400,86291270,5770,5770,5770,5770,0
20250121,201300,86291270,5770,5770,5770,5770,0
20250121,201200,86291270,5770,5770,5770,5770,0
20250121,201100,86291270,5770,5770,5770,5770,0
20250121,201000,86291270,5770,5770,5770,5770,0
20250121,200900,86291270,5770,5770,5770,5770,0
20250121,200800,86291270,5770,5770,5770,5770,0
20250121,200700,86291270,5770,5770,5770,5770,0
20250121,200600,86291270,5770,5770,5770,5770,0
20250121,200500,86291270,5770,5770,5770,5770,0
20250121,200400,86291270,5770,5770,5770,5770,0
20250121,200300,86291270,5770,5770,5770,5770,0
20250121,200200,86291270,5770,5770,5770,5770,0
20250121,200100,86291270,5770,5770,5770,5770,0
20250121,200000,86291270,5770,5770,5770,5770,0
20250121,195900,86291270,5770,5770,5770,5770,0
20250121,195800,86291270,5770,5770,5770,5770,0
20250121,195700,86291270,5770,5770,5770,5770,0
20250121,195600,86291270,5770,5770,5770,5770,0
20250121,195500,86291270,5770,5770,5770,5770,0
20250121,195400,86291270,5770,5770,5770,5770,0
20250121,195300,86291270,5770,5770,5770,5770,0
20250121,195200,86291270,5770,5770,5770,5770,0
20250121,195100,86291270,5770,5770,5770,5770,0
20250121,195000,86291270,5770,5770,5770,5770,0
20250121,194900,86291270,5770,5770,5770,5770,0
20250121,194800,86291270,5770,5770,5770,5770,0
20250121,194700,86291270,5770,5770,5770,5770,0
20250121,194600,86291270,5770,5770,5770,5770,0
20250121,194500,86291270,5770,5770,5770,5770,3
20250121,194400,86291270,5770,5770,5770,5770,0
20250121,194300,86291270,5770,5770,5770,5770,0
20250121,194200,86291270,5770,5770,5770,5770,0
20250121,194100,86291270,5770,5770,5770,5770,0
20250121,194000,86291270,5770,5770,5770,5770,0
20250121,193900,86291270,5770,5770,5770,5770,0
20250121,193800,86291270,5770,5770,5770,5770,0
20250121,193700,86291270,5770,5770,5770,5770,0
20250121,193600,86291270,5770,5770,5770,5770,0
20250121,193500,86291270,5770,5770,5770,5770,0
20250121,193400,86291270,5770,5770,5770,5770,0
20250121,193300,86291270,5770,5770,5770,5770,0
20250121,193200,86291270,5770,5770,5770,5770,0
20250121,193100,86291270,5770,5770,5770,5770,0
20250121,193000,86291270,5770,5770,5770,5770,0
20250121,192900,86291270,5770,5770,5770,5770,0
20250121,192800,86291270,5770,5770,5770,5770,0
20250121,192700,86291270,5770,5770,5770,5770,0
20250121,192600,86291270,5770,5770,5770,5770,0
20250121,192500,86291270,5770,5770,5770,5770,0
20250121,192400,86291270,5770,5770,5770,5770,0
20250121,192300,86291270,5770,5770,5770,5770,0
20250121,192200,86291270,5770,5770,5770,5770,0
20250121,192100,86291270,5770,5770,5770,5770,0
20250121,192000,86291270,5770,5770,5770,5770,0
20250121,191900,86291270,5770,5770,5770,5770,0
20250121,191800,86291270,5770,5770,5770,5770,0
20250121,191700,86291270,5770,5770,5770,5770,0
20250121,191600,86291270,5770,5770,5770,5770,0
20250121,191500,86291270,5770,5770,5770,5770,3
20250121,191400,86291270,5770,5770,5770,5770,0
20250121,191300,86291270,5770,5770,5770,5770,0
20250121,191200,86291270,5770,5770,5770,5770,0
20250121,191100,86291270,5770,5770,5770,5770,0
20250121,191000,86291270,5770,5770,5770,5770,0
20250121,190900,86291270,5770,5770,5770,5770,0
20250121,190800,86291270,5770,5770,5770,5770,0
20250121,190700,86291270,5770,5770,5770,5770,0
20250121,190600,86291270,5770,5770,5770,5770,0
20250121,190500,86291270,5770,5770,5770,5770,0
20250121,190400,86291270,5770,5770,5770,5770,0
20250121,190300,86291270,5770,5770,5770,5770,0
20250121,190200,86291270,5770,5770,5770,5770,0
20250121,190100,86291270,5770,5770,5770,5770,0
20250121,190000,86291270,5770,5770,5770,5770,0
20250121,185900,86291270,5770,5770,5770,5770,0
20250121,185800,86291270,5770,5770,5770,5770,0
20250121,185700,86291270,5770,5770,5770,5770,0
20250121,185600,86291270,5770,5770,5770,5770,0
20250121,185500,86291270,5770,5770,5770,5770,0
20250121,185400,86291270,5770,5770,5770,5770,0
20250121,185300,86291270,5770,5770,5770,5770,0
20250121,185200,86291270,5770,5770,5770,5770,0
20250121,185100,86291270,5770,5770,5770,5770,0
20250121,185000,86291270,5770,5770,5770,5770,0
20250121,184900,86291270,5770,5770,5770,5770,0
20250121,184800,86291270,5770,5770,5770,5770,0
20250121,184700,86291270,5770,5770,5770,5770,0
20250121,184600,86291270,5770,5770,5770,5770,0
20250121,184500,86291270,5770,5770,5770,5770,3
20250121,184400,86291270,5770,5770,5770,5770,0
20250121,184300,86291270,5770,5770,5770,5770,0
20250121,184200,86291270,5770,5770,5770,5770,0
20250121,184100,86291270,5770,5770,5770,5770,0
20250121,184000,86291270,5770,5770,5770,5770,0
20250121,183900,86291270,5770,5770,5770,5770,0
20250121,183800,86291270,5770,5770,5770,5770,0
20250121,183700,86291270,5770,5770,5770,5770,0
20250121,183600,86291270,5770,5770,5770,5770,0
20250121,183500,86291270,5770,5770,5770,5770,0
20250121,183400,86291270,5770,5770,5770,5770,0
20250121,183300,86291270,5770,5770,5770,5770,0
20250121,183200,86291270,5770,5770,5770,5770,0
20250121,183100,86291270,5770,5770,5770,5770,0
20250121,183000,86291270,5770,5770,5770,5770,0
20250121,182900,86291270,5770,5770,5770,5770,0
20250121,182800,86291270,5770,5770,5770,5770,0
20250121,182700,86291270,5770,5770,5770,5770,0
20250121,182600,86291270,5770,5770,5770,5770,0
20250121,182500,86291270,5770,5770,5770,5770,0
20250121,182400,86291270,5770,5770,5770,5770,0
20250121,182300,86291270,5770,5770,5770,5770,0
20250121,182200,86291270,5770,5770,5770,5770,0
20250121,182100,86291270,5770,5770,5770,5770,0
20250121,182000,86291270,5770,5770,5770,5770,0
20250121,181900,86291270,5770,5770,5770,5770,0
20250121,181800,86291270,5770,5770,5770,5770,0
20250121,181700,86291270,5770,5770,5770,5770,0
20250121,181600,86291270,5770,5770,5770,5770,0
20250121,181500,86291270,5770,5770,5770,5770,3
20250121,181400,86291270,5770,5770,5770,5770,0
20250121,181300,86291270,5770,5770,5770,5770,0
20250121,181200,86291270,5770,5770,5770,5770,0
20250121,181100,86291270,5770,5770,5770,5770,0
20250121,181000,86291270,5770,5770,5770,5770,0
20250121,180900,86291270,5770,5770,5770,5770,0
20250121,180800,86291270,5770,5770,5770,5770,0
20250121,180700,86291270,5770,5770,5770,5770,0
20250121,180600,86291270,5770,5770,5770,5770,0
20250121,180500,86291270,5770,5770,5770,5770,0
20250121,180400,86291270,5770,5770,5770,5770,0
20250121,180300,86291270,5770,5770,5770,5770,0
20250121,180200,86291270,5770,5770,5770,5770,0
20250121,180100,86291270,5770,5770,5770,5770,0
20250121,180000,86291270,5770,5770,5770,5770,0
20250121,175900,86291270,5770,5770,5770,5770,0
20250121,175800,86291270,5770,5770,5770,5770,0
20250121,175700,86291270,5770,5770,5770,5770,0
20250121,175600,86291270,5770,5770,5770,5770,0
20250121,175500,86291270,5770,5770,5770,5770,0
20250121,175400,86291270,5770,5770,5770,5770,0
20250121,175300,86291270,5770,5770,5770,5770,0
20250121,175200,86291270,5770,5770,5770,5770,0
20250121,175100,86291270,5770,5770,5770,5770,0
20250121,175000,86291270,5770,5770,5770,5770,0
20250121,174900,86291270,5770,5770,5770,5770,0
20250121,174800,86291270,5770,5770,5770,5770,0
20250121,174700,86291270,5770,5770,5770,5770,0
20250121,174600,86291270,5770,5770,5770,5770,0
20250121,174500,86291270,5770,5770,5770,5770,3
20250121,174400,86291270,5770,5770,5770,5770,0
20250121,174300,86291270,5770,5770,5770,5770,0
20250121,174200,86291270,5770,5770,5770,5770,0
20250121,174100,86291270,5770,5770,5770,5770,0
20250121,174000,86291270,5770,5770,5770,5770,0
20250121,173900,86291270,5770,5770,5770,5770,0
20250121,173800,86291270,5770,5770,5770,5770,0
20250121,173700,86291270,5770,5770,5770,5770,0
20250121,173600,86291270,5770,5770,5770,5770,0
20250121,173500,86291270,5770,5770,5770,5770,0
20250121,173400,86291270,5770,5770,5770,5770,0
20250121,173300,86291270,5770,5770,5770,5770,0
20250121,173200,86291270,5770,5770,5770,5770,0
20250121,173100,86291270,5770,5770,5770,5770,0
20250121,173000,86291270,5770,5770,5770,5770,0
20250121,172900,86291270,5770,5770,5770,5770,0
20250121,172800,86291270,5770,5770,5770,5770,0
20250121,172700,86291270,5770,5770,5770,5770,0
20250121,172600,86291270,5770,5770,5770,5770,0
20250121,172500,86291270,5770,5770,5770,5770,0
20250121,172400,86291270,5770,5770,5770,5770,0
20250121,172300,86291270,5770,5770,5770,5770,0
20250121,172200,86291270,5770,5770,5770,5770,0
20250121,172100,86291270,5770,5770,5770,5770,0
20250121,172000,86291270,5770,5770,5770,5770,0
20250121,171900,86291270,5770,5770,5770,5770,0
20250121,171800,86291270,5770,5770,5770,5770,0
20250121,171700,86291270,5770,5770,5770,5770,0
20250121,171600,86291270,5770,5770,5770,5770,0
20250121,171500,86291270,5770,5770,5770,5770,3
20250121,171400,86291270,5770,5770,5770,5770,0
20250121,171300,86291270,5770,5770,5770,5770,0
20250121,171200,86291270,5770,5770,5770,5770,0
20250121,171100,86291270,5770,5770,5770,5770,0
20250121,171000,86291270,5770,5770,5770,5770,0
20250121,170900,86291270,5770,5770,5770,5770,0
20250121,170800,86291270,5770,5770,5770,5770,0
20250121,170700,86291270,5770,5770,5770,5770,0
20250121,170600,86291270,5770,5770,5770,5770,0
20250121,170500,86291270,5770,5770,5770,5770,0
20250121,170400,86291270,5770,5770,5770,5770,0
20250121,170300,86291270,5770,5770,5770,5770,0
20250121,170200,86291270,5770,5770,5770,5770,0
20250121,170100,86291270,5770,5770,5770,5770,0
20250121,170000,86291270,5770,5770,5770,5770,0
20250121,165900,86291270,5770,5770,5770,5770,0
20250121,165800,86291270,5770,5770,5770,5770,0
20250121,165700,86291270,5770,5770,5770,5770,0
20250121,165600,86291270,5770,5770,5770,5770,0
20250121,165500,86291270,5770,5770,5770,5770,0
20250121,165400,86291270,5770,5770,5770,5770,0
20250121,165300,86291270,5770,5770,5770,5770,0
20250121,165200,86291270,5770,5770,5770,5770,0
20250121,165100,86291270,5770,5770,5770,5770,0
20250121,165000,86291270,5770,5770,5770,5770,0
20250121,164900,86291270,5770,5770,5770,5770,0
20250121,164800,86291270,5770,5770,5770,5770,0
20250121,164700,86291270,5770,5770,5770,5770,0
20250121,164600,86291270,5770,5770,5770,5770,0
20250121,164500,86291270,5770,5770,5770,5770,3
20250121,164400,86291270,5770,5770,5770,5770,0
20250121,164300,86291270,5770,5770,5770,5770,0
20250121,164200,86291270,5770,5770,5770,5770,0
20250121,164100,86291270,5770,5770,5770,5770,0
20250121,164000,86291270,5770,5770,5770,5770,0
20250121,163900,86291270,5770,5770,5770,5770,0
20250121,163800,86291270,5770,5770,5770,5770,0
20250121,163700,86291270,5770,5770,5770,5770,0
20250121,163600,86291270,5770,5770,5770,5770,0
20250121,163500,86291270,5770,5770,5770,5770,0
20250121,163400,86291270,5770,5770,5770,5770,0
20250121,163300,86291270,5770,5770,5770,5770,0
20250121,163200,86291270,5770,5770,5770,5770,0
20250121,163100,86291270,5770,5770,5770,5770,0
20250121,163000,86291270,5770,5770,5770,5770,0
20250121,162900,86291270,5770,5770,5770,5770,0
20250121,162800,86291270,5770,5770,5770,5770,0
20250121,162700,86291270,5770,5770,5770,5770,0
20250121,162600,86291270,5770,5770,5770,5770,0
20250121,162500,86291270,5770,5770,5770,5770,0
20250121,162400,86291270,5770,5770,5770,5770,0
20250121,162300,86291270,5770,5770,5770,5770,0
20250121,162200,86291270,5770,5770,5770,5770,0
20250121,162100,86291270,5770,5770,5770,5770,0
20250121,162000,86291270,5770,5770,5770,5770,0
20250121,161900,86291270,5770,5770,5770,5770,0
20250121,161800,86291270,5770,5770,5770,5770,0
20250121,161700,86291270,5770,5770,5770,5770,0
20250121,161600,86291270,5770,5770,5770,5770,0
20250121,161500,86291270,5770,5770,5770,5770,3
20250121,161400,86291270,5770,5770,5770,5770,0
20250121,161300,86291270,5770,5770,5770,5770,0
20250121,161200,86291270,5770,5770,5770,5770,0
20250121,161100,86291270,5770,5770,5770,5770,0
20250121,161000,86291270,5770,5770,5770,5770,0
20250121,160900,86291270,5770,5770,5770,5770,0
20250121,160800,86291270,5770,5770,5770,5770,0
20250121,160700,86291270,5770,5770,5770,5770,0
20250121,160600,86291270,5770,5770,5770,5770,0
20250121,160500,86291270,5770,5770,5770,5770,0
20250121,160400,86291270,5770,5770,5770,5770,0
20250121,160300,86291270,5770,5770,5770,5770,0
20250121,160200,86291270,5770,5770,5770,5770,0
20250121,160100,86291270,5770,5770,5770,5770,0
20250121,160000,86291270,5770,5770,5770,5770,0
20250121,155900,86291270,5770,5770,5770,5770,0
20250121,155800,86291270,5770,5770,5770,5770,0
20250121,155700,86291270,5770,5770,5770,5770,0
20250121,155600,86291270,5770,5770,5770,5770,0
20250121,155500,86291270,5770,5770,5770,5770,0
20250121,155400,86291270,5770,5770,5770,5770,0
20250121,155300,86291270,5770,5770,5770,5770,0
20250121,155200,86291270,5770,5770,5770,5770,0
20250121,155100,86291270,5770,5770,5770,5770,0
20250121,155000,86291270,5770,5770,5770,5770,0
20250121,154900,86291270,5770,5770,5770,5770,0
20250121,154800,86291270,5770,5770,5770,5770,0
20250121,154700,86291270,5770,5770,5770,5770,0
20250121,154600,86291270,5770,5770,5770,5770,0
20250121,154500,86291270,5770,5770,5770,5770,3
20250121,154400,86291270,5770,5770,5770,5770,0
20250121,154300,86291270,5770,5770,5770,5770,0
20250121,154200,86291270,5770,5770,5770,5770,0
20250121,154100,86291270,5770,5770,5770,5770,0
20250121,154000,86291270,5770,5770,5770,5770,0
20250121,153900,86291270,5770,5770,5770,5770,0
20250121,153800,86291270,5770,5770,5770,5770,0
20250121,153700,86291270,5770,5770,5770,5770,0
20250121,153600,86291270,5770,5770,5770,5770,0
20250121,153500,86291270,5770,5770,5770,5770,0
20250121,153400,86291270,5770,5770,5770,5770,0
20250121,153300,86291270,5770,5770,5770,5770,0
20250121,153200,86291270,5770,5770,5770,5770,0
20250121,153100,86291270,5770,5770,5770,5770,0
20250121,153000,86291270,5770,5770,5770,5770,3
20250121,152900,86273960,5730,5730,5730,5730,0
20250121,152800,86273960,5730,5730,5730,5730,0
20250121,152700,86273960,5730,5730,5730,5730,0
20250121,152600,86273960,5730,5730,5730,5730,0
20250121,152500,86273960,5730,5730,5730,5730,0
20250121,152400,86273960,5730,5730,5730,5730,0
20250121,152300,86273960,5730,5730,5730,5730,0
20250121,152200,86273960,5730,5730,5730,5730,0
20250121,152100,86273960,5730,5730,5730,5730,0
20250121,152000,86273960,5730,5730,5730,5730,0
20250121,151900,86273960,5730,5770,5770,5710,600
20250121,151800,82844760,5770,5780,5780,5770,24
20250121,151700,82706140,5730,5730,5730,5730,205
20250121,151600,81531490,5780,5780,5780,5780,1
20250121,151500,81525710,5730,5730,5730,5730,0
20250121,151400,81525710,5730,5730,5730,5730,0
20250121,151300,81525710,5730,5730,5730,5730,0
20250121,151200,81525710,5730,5730,5730,5730,0
20250121,151100,81525710,5730,5760,5760,5730,245
20250121,151000,80121420,5780,5780,5780,5780,0
20250121,150900,80121420,5780,5780,5780,5780,0
20250121,150800,80121420,5780,5780,5780,5780,0
20250121,150700,80121420,5780,5780,5780,5780,0
20250121,150600,80121420,5780,5780,5780,5780,0
20250121,150500,80121420,5780,5780,5780,5780,1
20250121,150400,80115640,5780,5780,5780,5780,1
20250121,150300,80109860,5750,5750,5750,5750,0
20250121,150200,80109860,5750,5750,5750,5750,0
20250121,150100,80109860,5750,5750,5750,5750,1
20250121,150000,80104110,5780,5780,5780,5780,1
20250121,145900,80098330,5780,5780,5780,5780,0
20250121,145800,80098330,5780,5780,5780,5780,0
20250121,145700,80098330,5780,5780,5780,5780,0
20250121,145600,80098330,5780,5780,5780,5780,0
20250121,145500,80098330,5780,5770,5790,5760,17
20250121,145400,80000230,5760,5790,5790,5760,16
20250121,145300,79907870,5760,5800,5800,5760,29
20250121,145200,79740220,5750,5750,5750,5750,0
20250121,145100,79740220,5750,5750,5750,5750,0
20250121,145000,79740220,5750,5790,5790,5750,18
20250121,144900,79636430,5750,5760,5800,5750,33
20250121,144800,79446150,5740,5740,5760,5740,34
20250121,144700,79250560,5760,5770,5770,5740,237
20250121,144600,77884360,5800,5800,5800,5800,0
20250121,144500,77884360,5800,5800,5800,5800,0
20250121,144400,77884360,5800,5790,5800,5770,7
20250121,144300,77843860,5780,5780,5780,5780,117
20250121,144200,77167600,5790,5790,5790,5790,0
20250121,144100,77167600,5790,5790,5790,5790,0
20250121,144000,77167600,5790,5790,5790,5790,103
20250121,143900,76571230,5800,5800,5800,5800,0
20250121,143800,76571230,5800,5800,5800,5800,0
20250121,143700,76571230,5800,5800,5800,5800,0
20250121,143600,76571230,5800,5800,5800,5800,0
20250121,143500,76571230,5800,5800,5800,5800,0
20250121,143400,76571230,5800,5800,5800,5800,0
20250121,143300,76571230,5800,5800,5800,5800,0
20250121,143200,76571230,5800,5800,5800,5800,0
20250121,143100,76571230,5800,5800,5800,5800,0
20250121,143000,76571230,5800,5800,5800,5800,0
20250121,142900,76571230,5800,5800,5800,5800,0
20250121,142800,76571230,5800,5800,5800,5800,0
20250121,142700,76571230,5800,5800,5800,5800,6
20250121,142600,76536430,5800,5800,5800,5800,0
20250121,142500,76536430,5800,5800,5800,5800,20
20250121,142400,76420430,5800,5800,5800,5800,0
20250121,142300,76420430,5800,5800,5800,5800,0
20250121,142200,76420430,5800,5800,5800,5800,0
20250121,142100,76420430,5800,5800,5800,5800,0
20250121,142000,76420430,5800,5800,5800,5800,0
20250121,141900,76420430,5800,5800,5800,5800,0
20250121,141800,76420430,5800,5800,5800,5800,0
20250121,141700,76420430,5800,5790,5800,5790,6
20250121,141600,76385680,5790,5790,5790,5790,0
20250121,141500,76385680,5790,5790,5790,5790,0
20250121,141400,76385680,5790,5790,5790,5790,0
20250121,141300,76385680,5790,5790,5790,5790,0
20250121,141200,76385680,5790,5790,5790,5790,0
20250121,141100,76385680,5790,5790,5790,5790,0
20250121,141000,76385680,5790,5790,5790,5790,0
20250121,140900,76385680,5790,5790,5790,5790,3
20250121,140800,76368310,5790,5790,5790,5790,3
20250121,140700,76350940,5780,5780,5780,5780,0
20250121,140600,76350940,5780,5780,5780,5780,0
20250121,140500,76350940,5780,5780,5780,5780,0
20250121,140400,76350940,5780,5780,5780,5780,0
20250121,140300,76350940,5780,5780,5780,5780,0
20250121,140200,76350940,5780,5780,5780,5780,0
20250121,140100,76350940,5780,5780,5780,5780,0
20250121,140000,76350940,5780,5780,5780,5780,0
20250121,135900,76350940,5780,5780,5780,5780,0
20250121,135800,76350940,5780,5780,5780,5780,138
20250121,135700,75553300,5770,5770,5770,5770,184
20250121,135600,74491620,5770,5770,5770,5770,1
20250121,135500,74485850,5780,5780,5780,5780,0
20250121,135400,74485850,5780,5780,5780,5780,0
20250121,135300,74485850,5780,5780,5780,5780,0
20250121,135200,74485850,5780,5780,5780,5780,0
20250121,135100,74485850,5780,5780,5780,5780,0
20250121,135000,74485850,5780,5780,5780,5780,0
20250121,134900,74485850,5780,5780,5780,5780,0
20250121,134800,74485850,5780,5780,5780,5780,1
20250121,134700,74480070,5760,5760,5760,5760,0
20250121,134600,74480070,5760,5760,5760,5760,0
20250121,134500,74480070,5760,5760,5760,5760,0
20250121,134400,74480070,5760,5760,5760,5760,0
20250121,134300,74480070,5760,5760,5760,5760,0
20250121,134200,74480070,5760,5760,5760,5760,0
20250121,134100,74480070,5760,5760,5760,5760,0
20250121,134000,74480070,5760,5760,5760,5760,0
20250121,133900,74480070,5760,5760,5760,5760,0
20250121,133800,74480070,5760,5790,5790,5740,716
20250121,133700,70358040,5810,5810,5810,5810,0
20250121,133600,70358040,5810,5810,5810,5810,0
20250121,133500,70358040,5810,5820,5820,5810,2
20250121,133400,70346410,5790,5790,5790,5790,100
20250121,133300,69767410,5830,5830,5830,5830,0
20250121,133200,69767410,5830,5820,5830,5820,3
20250121,133100,69749930,5820,5820,5830,5820,3
20250121,133000,69732460,5830,5820,5830,5820,3
20250121,132900,69714980,5830,5830,5830,5830,0
20250121,132800,69714980,5830,5830,5840,5820,9
20250121,132700,69662540,5820,5820,5830,5820,93
20250121,132600,69121270,5820,5820,5820,5820,1
20250121,132500,69115450,5810,5810,5810,5810,0
20250121,132400,69115450,5810,5810,5810,5810,0
20250121,132300,69115450,5810,5810,5810,5810,53
20250121,132200,68807520,5800,5780,5800,5770,402
20250121,132100,66480040,5760,5760,5780,5760,3
20250121,132000,66462740,5790,5730,5800,5730,481
20250121,131900,63681140,5760,5760,5760,5760,0
20250121,131800,63681140,5760,5760,5760,5760,0
20250121,131700,63681140,5760,5760,5760,5760,0
20250121,131600,63681140,5760,5730,5760,5730,9
20250121,131500,63629430,5710,5710,5710,5710,0
20250121,131400,63629430,5710,5710,5710,5710,180
20250121,131300,62601630,5750,5750,5750,5750,0
20250121,131200,62601630,5750,5750,5750,5750,0
20250121,131100,62601630,5750,5750,5750,5750,370
20250121,131000,60474130,5760,5760,5760,5760,0
20250121,130900,60474130,5760,5760,5760,5760,0
20250121,130800,60474130,5760,5760,5760,5760,1
20250121,130700,60468370,5750,5750,5750,5750,0
20250121,130600,60468370,5750,5750,5750,5750,12
20250121,130500,60399370,5760,5760,5760,5760,0
20250121,130400,60399370,5760,5760,5760,5760,124
20250121,130300,59685130,5740,5740,5740,5740,0
20250121,130200,59685130,5740,5750,5750,5740,126
20250121,130100,58961630,5760,5760,5760,5740,5
20250121,130000,58932870,5740,5720,5760,5720,614
20250121,125900,55411620,5700,5700,5700,5700,0
20250121,125800,55411620,5700,5700,5700,5700,200
20250121,125700,54271620,5720,5720,5720,5720,1
20250121,125600,54265900,5710,5710,5710,5710,0
20250121,125500,54265900,5710,5710,5710,5710,0
20250121,125400,54265900,5710,5710,5710,5710,0
20250121,125300,54265900,5710,5710,5710,5710,1971
20250121,125200,43011490,5710,5710,5710,5710,0
20250121,125100,43011490,5710,5710,5710,5710,0
20250121,125000,43011490,5710,5710,5710,5710,0
20250121,124900,43011490,5710,5710,5710,5710,0
20250121,124800,43011490,5710,5710,5710,5710,0
20250121,124700,43011490,5710,5710,5710,5710,0
20250121,124600,43011490,5710,5710,5710,5710,0
20250121,124500,43011490,5710,5710,5710,5710,0
20250121,124400,43011490,5710,5710,5710,5710,0
20250121,124300,43011490,5710,5710,5710,5710,0
20250121,124200,43011490,5710,5710,5710,5710,0
20250121,124100,43011490,5710,5710,5710,5710,0
20250121,124000,43011490,5710,5710,5710,5710,0
20250121,123900,43011490,5710,5710,5710,5710,0
20250121,123800,43011490,5710,5710,5710,5710,0
20250121,123700,43011490,5710,5710,5710,5710,0
20250121,123600,43011490,5710,5710,5710,5710,1
20250121,123500,43005780,5690,5690,5690,5690,0
20250121,123400,43005780,5690,5690,5690,5690,0
20250121,123300,43005780,5690,5690,5690,5690,0
20250121,123200,43005780,5690,5690,5690,5690,0
20250121,123100,43005780,5690,5690,5690,5690,0
20250121,123000,43005780,5690,5690,5690,5690,0
20250121,122900,43005780,5690,5690,5690,5690,0
20250121,122800,43005780,5690,5690,5690,5690,0
20250121,122700,43005780,5690,5690,5690,5690,0
20250121,122600,43005780,5690,5690,5690,5690,100
20250121,122500,42436780,5690,5690,5690,5690,70
20250121,122400,42038480,5690,5690,5690,5690,0
20250121,122300,42038480,5690,5690,5690,5690,0
20250121,122200,42038480,5690,5690,5690,5690,0
20250121,122100,42038480,5690,5690,5690,5690,0
20250121,122000,42038480,5690,5690,5690,5690,0
20250121,121900,42038480,5690,5690,5690,5690,0
20250121,121800,42038480,5690,5690,5690,5690,0
20250121,121700,42038480,5690,5700,5700,5690,99
20250121,121600,41474410,5700,5700,5700,5700,0
20250121,121500,41474410,5700,5700,5700,5700,0
20250121,121400,41474410,5700,5700,5700,5700,0
20250121,121300,41474410,5700,5700,5700,5700,4
20250121,121200,41451610,5710,5710,5710,5710,0
20250121,121100,41451610,5710,5710,5710,5710,0
20250121,121000,41451610,5710,5710,5710,5710,0
20250121,120900,41451610,5710,5710,5710,5710,0
20250121,120800,41451610,5710,5710,5710,5710,0
20250121,120700,41451610,5710,5710,5710,5710,0
20250121,120600,41451610,5710,5710,5710,5710,0
20250121,120500,41451610,5710,5710,5710,5710,0
20250121,120400,41451610,5710,5710,5710,5710,0
20250121,120300,41451610,5710,5710,5710,5710,0
20250121,120200,41451610,5710,5710,5710,5710,0
20250121,120100,41451610,5710,5710,5710,5710,0
20250121,120000,41451610,5710,5710,5710,5710,0
20250121,115900,41451610,5710,5710,5710,5710,10
20250121,115800,41394510,5710,5710,5710,5710,0
20250121,115700,41394510,5710,5710,5710,5710,0
20250121,115600,41394510,5710,5710,5710,5710,0
20250121,115500,41394510,5710,5710,5710,5710,0
20250121,115400,41394510,5710,5710,5710,5710,1
20250121,115300,41388800,5700,5700,5700,5700,0
20250121,115200,41388800,5700,5700,5700,5700,0
20250121,115100,41388800,5700,5700,5700,5700,0
20250121,115000,41388800,5700,5700,5700,5700,0
20250121,114900,41388800,5700,5700,5700,5700,0
20250121,114800,41388800,5700,5700,5700,5700,0
20250121,114700,41388800,5700,5700,5700,5700,0
20250121,114600,41388800,5700,5700,5700,5700,1
20250121,114500,41383100,5690,5690,5690,5690,0
20250121,114400,41383100,5690,5690,5690,5690,0
20250121,114300,41383100,5690,5690,5690,5690,0
20250121,114200,41383100,5690,5690,5690,5690,0
20250121,114100,41383100,5690,5690,5690,5690,0
20250121,114000,41383100,5690,5690,5690,5690,0
20250121,113900,41383100,5690,5690,5690,5690,0
20250121,113800,41383100,5690,5690,5690,5690,5
20250121,113700,41354650,5710,5710,5710,5710,0
20250121,113600,41354650,5710,5710,5710,5710,0
20250121,113500,41354650,5710,5710,5710,5710,0
20250121,113400,41354650,5710,5710,5710,5710,0
20250121,113300,41354650,5710,5710,5710,5710,0
20250121,113200,41354650,5710,5710,5710,5710,0
20250121,113100,41354650,5710,5710,5710,5710,0
20250121,113000,41354650,5710,5710,5710,5710,0
20250121,112900,41354650,5710,5710,5710,5710,0
20250121,112800,41354650,5710,5710,5710,5710,0
20250121,112700,41354650,5710,5710,5710,5710,1
20250121,112600,41348940,5690,5690,5690,5690,0
20250121,112500,41348940,5690,5690,5690,5690,0
20250121,112400,41348940,5690,5690,5690,5690,0
20250121,112300,41348940,5690,5690,5690,5690,0
20250121,112200,41348940,5690,5690,5690,5690,0
20250121,112100,41348940,5690,5690,5690,5690,10
20250121,112000,41292040,5690,5690,5690,5690,165
20250121,111900,40353190,5700,5700,5700,5700,0
20250121,111800,40353190,5700,5700,5700,5700,0
20250121,111700,40353190,5700,5700,5700,5700,50
20250121,111600,40068190,5710,5690,5710,5690,130
20250121,111500,39328470,5690,5690,5690,5690,390
20250121,111400,37109370,5710,5710,5710,5710,0
20250121,111300,37109370,5710,5710,5710,5710,0
20250121,111200,37109370,5710,5710,5710,5710,0
20250121,111100,37109370,5710,5710,5710,5710,0
20250121,111000,37109370,5710,5710,5710,5710,0
20250121,110900,37109370,5710,5710,5710,5710,7
20250121,110800,37069400,5720,5720,5720,5720,0
20250121,110700,37069400,5720,5720,5720,5720,0
20250121,110600,37069400,5720,5720,5720,5720,0
20250121,110500,37069400,5720,5720,5720,5720,0
20250121,110400,37069400,5720,5720,5720,5720,0
20250121,110300,37069400,5720,5720,5720,5720,0
20250121,110200,37069400,5720,5710,5720,5710,53
20250121,110100,36766760,5720,5720,5720,5720,0
20250121,110000,36766760,5720,5690,5720,5690,27
20250121,105900,36612860,5700,5700,5700,5700,0
20250121,105800,36612860,5700,5700,5700,5700,0
20250121,105700,36612860,5700,5700,5700,5700,0
20250121,105600,36612860,5700,5700,5700,5700,0
20250121,105500,36612860,5700,5690,5700,5690,2
20250121,105400,36601470,5710,5710,5710,5710,0
20250121,105300,36601470,5710,5710,5710,5710,0
20250121,105200,36601470,5710,5710,5710,5710,0
20250121,105100,36601470,5710,5710,5710,5710,0
20250121,105000,36601470,5710,5710,5710,5710,0
20250121,104900,36601470,5710,5710,5710,5710,0
20250121,104800,36601470,5710,5710,5710,5710,0
20250121,104700,36601470,5710,5710,5720,5710,32
20250121,104600,36418740,5710,5710,5710,5710,1
20250121,104500,36413030,5700,5700,5700,5700,0
20250121,104400,36413030,5700,5700,5700,5700,0
20250121,104300,36413030,5700,5700,5700,5700,0
20250121,104200,36413030,5700,5700,5700,5700,0
20250121,104100,36413030,5700,5700,5700,5700,0
20250121,104000,36413030,5700,5700,5700,5700,0
20250121,103900,36413030,5700,5700,5700,5700,10
20250121,103800,36356030,5700,5700,5700,5700,0
20250121,103700,36356030,5700,5700,5700,5700,1
20250121,103600,36350330,5700,5700,5700,5700,0
20250121,103500,36350330,5700,5700,5700,5700,0
20250121,103400,36350330,5700,5700,5700,5700,0
20250121,103300,36350330,5700,5700,5700,5700,5
20250121,103200,36321830,5700,5700,5700,5700,7
20250121,103100,36281930,5710,5710,5710,5710,0
20250121,103000,36281930,5710,5710,5710,5710,0
20250121,102900,36281930,5710,5710,5710,5710,0
20250121,102800,36281930,5710,5710,5710,5710,0
20250121,102700,36281930,5710,5710,5710,5710,3
20250121,102600,36264800,5710,5710,5710,5710,0
20250121,102500,36264800,5710,5710,5710,5710,0
20250121,102400,36264800,5710,5710,5710,5710,1
20250121,102300,36259090,5690,5690,5690,5690,0
20250121,102200,36259090,5690,5690,5690,5690,0
20250121,102100,36259090,5690,5690,5690,5690,0
20250121,102000,36259090,5690,5690,5690,5690,0
20250121,101900,36259090,5690,5690,5690,5690,0
20250121,101800,36259090,5690,5690,5690,5690,1
20250121,101700,36253400,5700,5700,5700,5700,18
20250121,101600,36150800,5710,5710,5710,5710,0
20250121,101500,36150800,5710,5710,5710,5710,0
20250121,101400,36150800,5710,5710,5710,5710,0
20250121,101300,36150800,5710,5710,5710,5710,0
20250121,101200,36150800,5710,5710,5710,5710,1
20250121,101100,36145090,5700,5700,5700,5700,0
20250121,101000,36145090,5700,5700,5700,5700,0
20250121,100900,36145090,5700,5700,5700,5700,0
20250121,100800,36145090,5700,5700,5700,5700,29
20250121,100700,35979790,5700,5700,5700,5700,11
20250121,100600,35917090,5700,5700,5700,5700,0
20250121,100500,35917090,5700,5710,5710,5700,26
20250121,100400,35768730,5720,5720,5720,5720,0
20250121,100300,35768730,5720,5700,5720,5700,27
20250121,100200,35614810,5700,5700,5700,5700,0
20250121,100100,35614810,5700,5700,5700,5700,0
20250121,100000,35614810,5700,5690,5700,5690,20
20250121,095900,35500820,5690,5690,5690,5690,0
20250121,095800,35500820,5690,5690,5690,5690,0
20250121,095700,35500820,5690,5690,5690,5690,0
20250121,095600,35500820,5690,5690,5690,5690,2
20250121,095500,35489440,5700,5700,5700,5700,28
20250121,095400,35329840,5700,5690,5700,5690,2
20250121,095300,35318450,5700,5700,5700,5700,0
20250121,095200,35318450,5700,5700,5700,5700,20
20250121,095100,35204450,5700,5700,5700,5700,0
20250121,095000,35204450,5700,5700,5700,5700,10
20250121,094900,35147450,5700,5700,5700,5700,0
20250121,094800,35147450,5700,5700,5700,5700,11
20250121,094700,35084750,5700,5700,5700,5700,5
20250121,094600,35056250,5700,5700,5700,5700,6
20250121,094500,35022050,5710,5710,5710,5710,0
20250121,094400,35022050,5710,5710,5710,5710,0
20250121,094300,35022050,5710,5710,5710,5710,5
20250121,094200,34993500,5690,5690,5690,5690,0
20250121,094100,34993500,5690,5690,5690,5690,0
20250121,094000,34993500,5690,5690,5690,5690,5
20250121,093900,34965050,5690,5690,5690,5690,0
20250121,093800,34965050,5690,5690,5690,5690,0
20250121,093700,34965050,5690,5690,5690,5690,0
20250121,093600,34965050,5690,5690,5690,5690,0
20250121,093500,34965050,5690,5690,5690,5690,0
20250121,093400,34965050,5690,5690,5690,5690,0
20250121,093300,34965050,5690,5690,5690,5690,0
20250121,093200,34965050,5690,5690,5690,5690,0
20250121,093100,34965050,5690,5690,5690,5690,0
20250121,093000,34965050,5690,5690,5690,5690,0
20250121,092900,34965050,5690,5700,5700,5690,800
20250121,092800,30413000,5700,5700,5700,5700,0
20250121,092700,30413000,5700,5700,5700,5700,200
20250121,092600,29273000,5690,5690,5690,5690,0
20250121,092500,29273000,5690,5690,5690,5690,0
20250121,092400,29273000,5690,5690,5690,5690,0
20250121,092300,29273000,5690,5690,5690,5690,0
20250121,092200,29273000,5690,5690,5690,5690,300
20250121,092100,27566000,5690,5690,5690,5690,0
20250121,092000,27566000,5690,5710,5710,5690,479
20250121,091900,24837740,5710,5710,5710,5710,0
20250121,091800,24837740,5710,5710,5710,5710,151
20250121,091700,23975530,5710,5710,5710,5710,190
20250121,091600,22890630,5710,5710,5710,5710,3
20250121,091500,22873500,5710,5680,5710,5680,13
20250121,091400,22799570,5690,5740,5740,5690,3528
20250121,091300,2680870,5740,5740,5740,5740,2
20250121,091200,2669390,5750,5750,5750,5750,0
20250121,091100,2669390,5750,5750,5750,5750,0
20250121,091000,2669390,5750,5740,5750,5740,4
20250121,090900,2646400,5740,5730,5740,5730,105
20250121,090800,2044730,5750,5750,5750,5740,12
20250121,090700,1975820,5740,5740,5750,5740,5
20250121,090600,1947110,5740,5750,5750,5740,91
20250121,090500,1424750,5750,5740,5750,5740,23
20250121,090400,1292520,5740,5740,5740,5740,101
20250121,090300,712780,5730,5730,5730,5730,0
20250121,090200,712780,5730,5730,5730,5730,0
20250121,090100,712780,5730,5730,5730,5730,0
20250121,090000,712780,5730,5740,5800,5730,124