KissMeData/144960/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,202600,500306215,4735,4735,4735,4735,872
20250121,202500,500306215,4735,4735,4735,4735,0
20250121,202400,500306215,4735,4735,4735,4735,0
20250121,202300,500306215,4735,4735,4735,4735,0
20250121,202200,500306215,4735,4735,4735,4735,0
20250121,202100,500306215,4735,4735,4735,4735,0
20250121,202000,500306215,4735,4735,4735,4735,0
20250121,201900,500306215,4735,4735,4735,4735,0
20250121,201800,500306215,4735,4735,4735,4735,0
20250121,201700,500306215,4735,4735,4735,4735,0
20250121,201600,500306215,4735,4735,4735,4735,0
20250121,201500,500306215,4735,4735,4735,4735,0
20250121,201400,500306215,4735,4735,4735,4735,0
20250121,201300,500306215,4735,4735,4735,4735,0
20250121,201200,500306215,4735,4735,4735,4735,0
20250121,201100,500306215,4735,4735,4735,4735,0
20250121,201000,500306215,4735,4735,4735,4735,0
20250121,200900,500306215,4735,4735,4735,4735,0
20250121,200800,500306215,4735,4735,4735,4735,0
20250121,200700,500306215,4735,4735,4735,4735,0
20250121,200600,500306215,4735,4735,4735,4735,0
20250121,200500,500306215,4735,4735,4735,4735,0
20250121,200400,500306215,4735,4735,4735,4735,0
20250121,200300,500306215,4735,4735,4735,4735,0
20250121,200200,500306215,4735,4735,4735,4735,0
20250121,200100,500306215,4735,4735,4735,4735,0
20250121,200000,500306215,4735,4735,4735,4735,0
20250121,195900,500306215,4735,4735,4735,4735,0
20250121,195800,500306215,4735,4735,4735,4735,0
20250121,195700,500306215,4735,4735,4735,4735,0
20250121,195600,500306215,4735,4735,4735,4735,872
20250121,195500,500306215,4735,4735,4735,4735,0
20250121,195400,500306215,4735,4735,4735,4735,0
20250121,195300,500306215,4735,4735,4735,4735,0
20250121,195200,500306215,4735,4735,4735,4735,0
20250121,195100,500306215,4735,4735,4735,4735,0
20250121,195000,500306215,4735,4735,4735,4735,0
20250121,194900,500306215,4735,4735,4735,4735,0
20250121,194800,500306215,4735,4735,4735,4735,0
20250121,194700,500306215,4735,4735,4735,4735,0
20250121,194600,500306215,4735,4735,4735,4735,0
20250121,194500,500306215,4735,4735,4735,4735,0
20250121,194400,500306215,4735,4735,4735,4735,0
20250121,194300,500306215,4735,4735,4735,4735,0
20250121,194200,500306215,4735,4735,4735,4735,0
20250121,194100,500306215,4735,4735,4735,4735,0
20250121,194000,500306215,4735,4735,4735,4735,0
20250121,193900,500306215,4735,4735,4735,4735,0
20250121,193800,500306215,4735,4735,4735,4735,0
20250121,193700,500306215,4735,4735,4735,4735,0
20250121,193600,500306215,4735,4735,4735,4735,0
20250121,193500,500306215,4735,4735,4735,4735,0
20250121,193400,500306215,4735,4735,4735,4735,0
20250121,193300,500306215,4735,4735,4735,4735,0
20250121,193200,500306215,4735,4735,4735,4735,0
20250121,193100,500306215,4735,4735,4735,4735,0
20250121,193000,500306215,4735,4735,4735,4735,0
20250121,192900,500306215,4735,4735,4735,4735,0
20250121,192800,500306215,4735,4735,4735,4735,0
20250121,192700,500306215,4735,4735,4735,4735,0
20250121,192600,500306215,4735,4735,4735,4735,872
20250121,192500,500306215,4735,4735,4735,4735,0
20250121,192400,500306215,4735,4735,4735,4735,0
20250121,192300,500306215,4735,4735,4735,4735,0
20250121,192200,500306215,4735,4735,4735,4735,0
20250121,192100,500306215,4735,4735,4735,4735,0
20250121,192000,500306215,4735,4735,4735,4735,0
20250121,191900,500306215,4735,4735,4735,4735,0
20250121,191800,500306215,4735,4735,4735,4735,0
20250121,191700,500306215,4735,4735,4735,4735,0
20250121,191600,500306215,4735,4735,4735,4735,0
20250121,191500,500306215,4735,4735,4735,4735,0
20250121,191400,500306215,4735,4735,4735,4735,0
20250121,191300,500306215,4735,4735,4735,4735,0
20250121,191200,500306215,4735,4735,4735,4735,0
20250121,191100,500306215,4735,4735,4735,4735,0
20250121,191000,500306215,4735,4735,4735,4735,0
20250121,190900,500306215,4735,4735,4735,4735,0
20250121,190800,500306215,4735,4735,4735,4735,0
20250121,190700,500306215,4735,4735,4735,4735,0
20250121,190600,500306215,4735,4735,4735,4735,0
20250121,190500,500306215,4735,4735,4735,4735,0
20250121,190400,500306215,4735,4735,4735,4735,0
20250121,190300,500306215,4735,4735,4735,4735,0
20250121,190200,500306215,4735,4735,4735,4735,0
20250121,190100,500306215,4735,4735,4735,4735,0
20250121,190000,500306215,4735,4735,4735,4735,0
20250121,185900,500306215,4735,4735,4735,4735,0
20250121,185800,500306215,4735,4735,4735,4735,0
20250121,185700,500306215,4735,4735,4735,4735,0
20250121,185600,500306215,4735,4735,4735,4735,872
20250121,185500,500306215,4735,4735,4735,4735,0
20250121,185400,500306215,4735,4735,4735,4735,0
20250121,185300,500306215,4735,4735,4735,4735,0
20250121,185200,500306215,4735,4735,4735,4735,0
20250121,185100,500306215,4735,4735,4735,4735,0
20250121,185000,500306215,4735,4735,4735,4735,0
20250121,184900,500306215,4735,4735,4735,4735,0
20250121,184800,500306215,4735,4735,4735,4735,0
20250121,184700,500306215,4735,4735,4735,4735,0
20250121,184600,500306215,4735,4735,4735,4735,0
20250121,184500,500306215,4735,4735,4735,4735,0
20250121,184400,500306215,4735,4735,4735,4735,0
20250121,184300,500306215,4735,4735,4735,4735,0
20250121,184200,500306215,4735,4735,4735,4735,0
20250121,184100,500306215,4735,4735,4735,4735,0
20250121,184000,500306215,4735,4735,4735,4735,0
20250121,183900,500306215,4735,4735,4735,4735,0
20250121,183800,500306215,4735,4735,4735,4735,0
20250121,183700,500306215,4735,4735,4735,4735,0
20250121,183600,500306215,4735,4735,4735,4735,0
20250121,183500,500306215,4735,4735,4735,4735,0
20250121,183400,500306215,4735,4735,4735,4735,0
20250121,183300,500306215,4735,4735,4735,4735,0
20250121,183200,500306215,4735,4735,4735,4735,0
20250121,183100,500306215,4735,4735,4735,4735,0
20250121,183000,500306215,4735,4735,4735,4735,0
20250121,182900,500306215,4735,4735,4735,4735,0
20250121,182800,500306215,4735,4735,4735,4735,0
20250121,182700,500306215,4735,4735,4735,4735,0
20250121,182600,500306215,4735,4735,4735,4735,872
20250121,182500,500306215,4735,4735,4735,4735,0
20250121,182400,500306215,4735,4735,4735,4735,0
20250121,182300,500306215,4735,4735,4735,4735,0
20250121,182200,500306215,4735,4735,4735,4735,0
20250121,182100,500306215,4735,4735,4735,4735,0
20250121,182000,500306215,4735,4735,4735,4735,0
20250121,181900,500306215,4735,4735,4735,4735,0
20250121,181800,500306215,4735,4735,4735,4735,0
20250121,181700,500306215,4735,4735,4735,4735,0
20250121,181600,500306215,4735,4735,4735,4735,0
20250121,181500,500306215,4735,4735,4735,4735,0
20250121,181400,500306215,4735,4735,4735,4735,0
20250121,181300,500306215,4735,4735,4735,4735,0
20250121,181200,500306215,4735,4735,4735,4735,0
20250121,181100,500306215,4735,4735,4735,4735,0
20250121,181000,500306215,4735,4735,4735,4735,0
20250121,180900,500306215,4735,4735,4735,4735,0
20250121,180800,500306215,4735,4735,4735,4735,0
20250121,180700,500306215,4735,4735,4735,4735,0
20250121,180600,500306215,4735,4735,4735,4735,0
20250121,180500,500306215,4735,4735,4735,4735,0
20250121,180400,500306215,4735,4735,4735,4735,0
20250121,180300,500306215,4735,4735,4735,4735,0
20250121,180200,500306215,4735,4735,4735,4735,0
20250121,180100,500306215,4735,4735,4735,4735,0
20250121,180000,500306215,4735,4735,4735,4735,0
20250121,175900,500306215,4735,4735,4735,4735,0
20250121,175800,500306215,4735,4735,4735,4735,0
20250121,175700,500306215,4735,4735,4735,4735,0
20250121,175600,500306215,4735,4735,4735,4735,872
20250121,175500,500306215,4735,4735,4735,4735,0
20250121,175400,500306215,4735,4735,4735,4735,0
20250121,175300,500306215,4735,4735,4735,4735,0
20250121,175200,500306215,4735,4735,4735,4735,0
20250121,175100,500306215,4735,4735,4735,4735,0
20250121,175000,500306215,4735,4735,4735,4735,0
20250121,174900,500306215,4735,4735,4735,4735,0
20250121,174800,500306215,4735,4735,4735,4735,0
20250121,174700,500306215,4735,4735,4735,4735,0
20250121,174600,500306215,4735,4735,4735,4735,0
20250121,174500,500306215,4735,4735,4735,4735,0
20250121,174400,500306215,4735,4735,4735,4735,0
20250121,174300,500306215,4735,4735,4735,4735,0
20250121,174200,500306215,4735,4735,4735,4735,0
20250121,174100,500306215,4735,4735,4735,4735,0
20250121,174000,500306215,4735,4735,4735,4735,0
20250121,173900,500306215,4735,4735,4735,4735,0
20250121,173800,500306215,4735,4735,4735,4735,0
20250121,173700,500306215,4735,4735,4735,4735,0
20250121,173600,500306215,4735,4735,4735,4735,0
20250121,173500,500306215,4735,4735,4735,4735,0
20250121,173400,500306215,4735,4735,4735,4735,0
20250121,173300,500306215,4735,4735,4735,4735,0
20250121,173200,500306215,4735,4735,4735,4735,0
20250121,173100,500306215,4735,4735,4735,4735,0
20250121,173000,500306215,4735,4735,4735,4735,0
20250121,172900,500306215,4735,4735,4735,4735,0
20250121,172800,500306215,4735,4735,4735,4735,0
20250121,172700,500306215,4735,4735,4735,4735,0
20250121,172600,500306215,4735,4735,4735,4735,872
20250121,172500,500306215,4735,4735,4735,4735,0
20250121,172400,500306215,4735,4735,4735,4735,0
20250121,172300,500306215,4735,4735,4735,4735,0
20250121,172200,500306215,4735,4735,4735,4735,0
20250121,172100,500306215,4735,4735,4735,4735,0
20250121,172000,500306215,4735,4735,4735,4735,0
20250121,171900,500306215,4735,4735,4735,4735,0
20250121,171800,500306215,4735,4735,4735,4735,0
20250121,171700,500306215,4735,4735,4735,4735,0
20250121,171600,500306215,4735,4735,4735,4735,0
20250121,171500,500306215,4735,4735,4735,4735,0
20250121,171400,500306215,4735,4735,4735,4735,0
20250121,171300,500306215,4735,4735,4735,4735,0
20250121,171200,500306215,4735,4735,4735,4735,0
20250121,171100,500306215,4735,4735,4735,4735,0
20250121,171000,500306215,4735,4735,4735,4735,0
20250121,170900,500306215,4735,4735,4735,4735,0
20250121,170800,500306215,4735,4735,4735,4735,0
20250121,170700,500306215,4735,4735,4735,4735,0
20250121,170600,500306215,4735,4735,4735,4735,0
20250121,170500,500306215,4735,4735,4735,4735,0
20250121,170400,500306215,4735,4735,4735,4735,0
20250121,170300,500306215,4735,4735,4735,4735,0
20250121,170200,500306215,4735,4735,4735,4735,0
20250121,170100,500306215,4735,4735,4735,4735,0
20250121,170000,500306215,4735,4735,4735,4735,0
20250121,165900,500306215,4735,4735,4735,4735,0
20250121,165800,500306215,4735,4735,4735,4735,0
20250121,165700,500306215,4735,4735,4735,4735,0
20250121,165600,500306215,4735,4735,4735,4735,872
20250121,165500,500306215,4735,4735,4735,4735,0
20250121,165400,500306215,4735,4735,4735,4735,0
20250121,165300,500306215,4735,4735,4735,4735,0
20250121,165200,500306215,4735,4735,4735,4735,0
20250121,165100,500306215,4735,4735,4735,4735,0
20250121,165000,500306215,4735,4735,4735,4735,0
20250121,164900,500306215,4735,4735,4735,4735,0
20250121,164800,500306215,4735,4735,4735,4735,0
20250121,164700,500306215,4735,4735,4735,4735,0
20250121,164600,500306215,4735,4735,4735,4735,0
20250121,164500,500306215,4735,4735,4735,4735,0
20250121,164400,500306215,4735,4735,4735,4735,0
20250121,164300,500306215,4735,4735,4735,4735,0
20250121,164200,500306215,4735,4735,4735,4735,0
20250121,164100,500306215,4735,4735,4735,4735,0
20250121,164000,500306215,4735,4735,4735,4735,0
20250121,163900,500306215,4735,4735,4735,4735,0
20250121,163800,500306215,4735,4735,4735,4735,0
20250121,163700,500306215,4735,4735,4735,4735,0
20250121,163600,500306215,4735,4735,4735,4735,0
20250121,163500,500306215,4735,4735,4735,4735,0
20250121,163400,500306215,4735,4735,4735,4735,0
20250121,163300,500306215,4735,4735,4735,4735,0
20250121,163200,500306215,4735,4735,4735,4735,0
20250121,163100,500306215,4735,4735,4735,4735,0
20250121,163000,500306215,4735,4735,4735,4735,0
20250121,162900,500306215,4735,4735,4735,4735,0
20250121,162800,500306215,4735,4735,4735,4735,0
20250121,162700,500306215,4735,4735,4735,4735,0
20250121,162600,500306215,4735,4735,4735,4735,872
20250121,162500,500306215,4735,4735,4735,4735,0
20250121,162400,500306215,4735,4735,4735,4735,0
20250121,162300,500306215,4735,4735,4735,4735,0
20250121,162200,500306215,4735,4735,4735,4735,0
20250121,162100,500306215,4735,4735,4735,4735,0
20250121,162000,500306215,4735,4735,4735,4735,0
20250121,161900,500306215,4735,4735,4735,4735,0
20250121,161800,500306215,4735,4735,4735,4735,0
20250121,161700,500306215,4735,4735,4735,4735,0
20250121,161600,500306215,4735,4735,4735,4735,0
20250121,161500,500306215,4735,4735,4735,4735,0
20250121,161400,500306215,4735,4735,4735,4735,0
20250121,161300,500306215,4735,4735,4735,4735,0
20250121,161200,500306215,4735,4735,4735,4735,0
20250121,161100,500306215,4735,4735,4735,4735,0
20250121,161000,500306215,4735,4735,4735,4735,0
20250121,160900,500306215,4735,4735,4735,4735,0
20250121,160800,500306215,4735,4735,4735,4735,0
20250121,160700,500306215,4735,4735,4735,4735,0
20250121,160600,500306215,4735,4735,4735,4735,0
20250121,160500,500306215,4735,4735,4735,4735,0
20250121,160400,500306215,4735,4735,4735,4735,0
20250121,160300,500306215,4735,4735,4735,4735,0
20250121,160200,500306215,4735,4735,4735,4735,0
20250121,160100,500306215,4735,4735,4735,4735,0
20250121,160000,500306215,4735,4735,4735,4735,0
20250121,155900,500306215,4735,4735,4735,4735,0
20250121,155800,500306215,4735,4735,4735,4735,0
20250121,155700,500306215,4735,4735,4735,4735,0
20250121,155600,500306215,4735,4735,4735,4735,872
20250121,155500,500306215,4735,4735,4735,4735,0
20250121,155400,500306215,4735,4735,4735,4735,0
20250121,155300,500306215,4735,4735,4735,4735,0
20250121,155200,500306215,4735,4735,4735,4735,0
20250121,155100,500306215,4735,4735,4735,4735,0
20250121,155000,500306215,4735,4735,4735,4735,0
20250121,154900,500306215,4735,4735,4735,4735,0
20250121,154800,500306215,4735,4735,4735,4735,0
20250121,154700,500306215,4735,4735,4735,4735,0
20250121,154600,500306215,4735,4735,4735,4735,0
20250121,154500,500306215,4735,4735,4735,4735,0
20250121,154400,500306215,4735,4735,4735,4735,0
20250121,154300,500306215,4735,4735,4735,4735,0
20250121,154200,500306215,4735,4735,4735,4735,0
20250121,154100,500306215,4735,4735,4735,4735,0
20250121,154000,500306215,4735,4735,4735,4735,0
20250121,153900,500306215,4735,4735,4735,4735,0
20250121,153800,500306215,4735,4735,4735,4735,0
20250121,153700,500306215,4735,4735,4735,4735,0
20250121,153600,500306215,4735,4735,4735,4735,0
20250121,153500,500306215,4735,4735,4735,4735,0
20250121,153400,500306215,4735,4735,4735,4735,0
20250121,153300,500306215,4735,4735,4735,4735,0
20250121,153200,500306215,4735,4735,4735,4735,0
20250121,153100,500306215,4735,4735,4735,4735,0
20250121,153000,500306215,4735,4735,4735,4735,872
20250121,152900,496177295,4730,4730,4730,4730,0
20250121,152800,496177295,4730,4730,4730,4730,0
20250121,152700,496177295,4730,4730,4730,4730,0
20250121,152600,496177295,4730,4730,4730,4730,0
20250121,152500,496177295,4730,4730,4730,4730,0
20250121,152400,496177295,4730,4730,4730,4730,0
20250121,152300,496177295,4730,4730,4730,4730,0
20250121,152200,496177295,4730,4730,4730,4730,0
20250121,152100,496177295,4730,4730,4730,4730,0
20250121,152000,496177295,4730,4730,4730,4730,0
20250121,151900,496177295,4730,4735,4735,4730,3
20250121,151800,496163095,4740,4740,4740,4740,0
20250121,151700,496163095,4740,4740,4740,4740,176
20250121,151600,495328855,4735,4735,4735,4735,320
20250121,151500,493813655,4735,4735,4735,4735,483
20250121,151400,491526650,4730,4730,4730,4730,52
20250121,151300,491280690,4735,4735,4735,4735,0
20250121,151200,491280690,4735,4735,4735,4735,0
20250121,151100,491280690,4735,4735,4735,4735,60
20250121,151000,490996590,4735,4735,4735,4735,0
20250121,150900,490996590,4735,4735,4735,4735,0
20250121,150800,490996590,4735,4735,4735,4735,0
20250121,150700,490996590,4735,4735,4735,4735,0
20250121,150600,490996590,4735,4730,4735,4730,276
20250121,150500,489689990,4730,4730,4730,4730,860
20250121,150400,485622190,4735,4735,4735,4735,10
20250121,150300,485574840,4735,4735,4735,4735,5
20250121,150200,485551165,4730,4730,4730,4730,0
20250121,150100,485551165,4730,4730,4730,4730,0
20250121,150000,485551165,4730,4730,4730,4730,0
20250121,145900,485551165,4730,4730,4730,4730,150
20250121,145800,484841665,4730,4730,4730,4730,0
20250121,145700,484841665,4730,4730,4730,4730,0
20250121,145600,484841665,4730,4730,4730,4730,0
20250121,145500,484841665,4730,4730,4730,4730,0
20250121,145400,484841665,4730,4730,4730,4730,30
20250121,145300,484699765,4730,4730,4730,4730,0
20250121,145200,484699765,4730,4730,4730,4730,0
20250121,145100,484699765,4730,4730,4730,4730,0
20250121,145000,484699765,4730,4730,4730,4730,205
20250121,144900,483730115,4725,4725,4725,4725,0
20250121,144800,483730115,4725,4725,4725,4725,160
20250121,144700,482974115,4720,4720,4720,4720,0
20250121,144600,482974115,4720,4720,4720,4720,0
20250121,144500,482974115,4720,4720,4720,4720,0
20250121,144400,482974115,4720,4720,4720,4720,32
20250121,144300,482823075,4730,4730,4730,4730,1
20250121,144200,482818345,4730,4730,4730,4730,0
20250121,144100,482818345,4730,4730,4730,4730,0
20250121,144000,482818345,4730,4730,4730,4730,0
20250121,143900,482818345,4730,4730,4730,4730,0
20250121,143800,482818345,4730,4730,4730,4730,0
20250121,143700,482818345,4730,4730,4730,4730,0
20250121,143600,482818345,4730,4730,4730,4730,0
20250121,143500,482818345,4730,4725,4730,4725,9
20250121,143400,482775785,4725,4720,4725,4720,1536
20250121,143300,475525675,4720,4720,4720,4720,2
20250121,143200,475516235,4720,4720,4720,4720,0
20250121,143100,475516235,4720,4720,4720,4720,0
20250121,143000,475516235,4720,4720,4720,4720,0
20250121,142900,475516235,4720,4720,4720,4720,0
20250121,142800,475516235,4720,4720,4720,4720,0
20250121,142700,475516235,4720,4720,4720,4720,741
20250121,142600,472018715,4715,4715,4715,4715,2000
20250121,142500,462588715,4715,4715,4715,4715,0
20250121,142400,462588715,4715,4715,4715,4715,0
20250121,142300,462588715,4715,4715,4715,4715,0
20250121,142200,462588715,4715,4715,4715,4715,1
20250121,142100,462584000,4710,4710,4710,4710,0
20250121,142000,462584000,4710,4710,4710,4710,750
20250121,141900,459051500,4715,4715,4715,4715,0
20250121,141800,459051500,4715,4715,4715,4715,0
20250121,141700,459051500,4715,4715,4715,4715,0
20250121,141600,459051500,4715,4715,4715,4715,0
20250121,141500,459051500,4715,4715,4715,4715,181
20250121,141400,458198085,4715,4715,4715,4715,20
20250121,141300,458103785,4710,4710,4710,4710,0
20250121,141200,458103785,4710,4710,4710,4710,0
20250121,141100,458103785,4710,4710,4710,4710,0
20250121,141000,458103785,4710,4710,4710,4710,0
20250121,140900,458103785,4710,4710,4710,4710,5
20250121,140800,458080235,4710,4710,4710,4710,0
20250121,140700,458080235,4710,4710,4710,4710,972
20250121,140600,453502115,4710,4710,4710,4710,424
20250121,140500,451505075,4715,4715,4715,4715,0
20250121,140400,451505075,4715,4715,4715,4715,54
20250121,140300,451250465,4720,4715,4720,4715,2002
20250121,140200,441803800,4720,4720,4720,4720,0
20250121,140100,441803800,4720,4720,4720,4720,34
20250121,140000,441643320,4720,4720,4720,4720,0
20250121,135900,441643320,4720,4720,4720,4720,0
20250121,135800,441643320,4720,4720,4720,4720,0
20250121,135700,441643320,4720,4720,4720,4720,0
20250121,135600,441643320,4720,4720,4720,4720,0
20250121,135500,441643320,4720,4720,4720,4720,0
20250121,135400,441643320,4720,4720,4720,4720,0
20250121,135300,441643320,4720,4720,4720,4720,0
20250121,135200,441643320,4720,4720,4720,4720,0
20250121,135100,441643320,4720,4720,4720,4720,0
20250121,135000,441643320,4720,4720,4720,4720,0
20250121,134900,441643320,4720,4720,4720,4720,0
20250121,134800,441643320,4720,4720,4720,4720,0
20250121,134700,441643320,4720,4720,4720,4720,0
20250121,134600,441643320,4720,4720,4720,4720,0
20250121,134500,441643320,4720,4720,4720,4720,0
20250121,134400,441643320,4720,4720,4720,4720,50
20250121,134300,441407320,4720,4720,4720,4720,0
20250121,134200,441407320,4720,4720,4720,4720,0
20250121,134100,441407320,4720,4720,4720,4720,1635
20250121,134000,433690120,4715,4715,4715,4715,0
20250121,133900,433690120,4715,4720,4720,4715,2061
20250121,133800,423962355,4725,4725,4725,4725,0
20250121,133700,423962355,4725,4725,4725,4725,8
20250121,133600,423924555,4725,4725,4725,4725,1000
20250121,133500,419199555,4735,4735,4735,4735,0
20250121,133400,419199555,4735,4735,4735,4735,5
20250121,133300,419175880,4725,4725,4725,4725,300
20250121,133200,417758380,4725,4725,4725,4725,0
20250121,133100,417758380,4725,4725,4725,4725,157
20250121,133000,417016555,4725,4725,4725,4725,0
20250121,132900,417016555,4725,4725,4725,4725,1367
20250121,132800,410557480,4725,4725,4725,4725,572
20250121,132700,407854780,4735,4735,4735,4735,0
20250121,132600,407854780,4735,4735,4735,4735,0
20250121,132500,407854780,4735,4735,4735,4735,5
20250121,132400,407831105,4725,4725,4725,4725,0
20250121,132300,407831105,4725,4725,4725,4725,0
20250121,132200,407831105,4725,4725,4725,4725,71
20250121,132100,407495630,4725,4725,4725,4725,70
20250121,132000,407164880,4735,4735,4735,4735,28
20250121,131900,407032300,4745,4745,4745,4745,4
20250121,131800,407013320,4735,4735,4735,4735,930
20250121,131700,402609770,4750,4750,4750,4750,0
20250121,131600,402609770,4750,4750,4750,4750,0
20250121,131500,402609770,4750,4750,4750,4750,0
20250121,131400,402609770,4750,4750,4750,4750,5
20250121,131300,402586020,4735,4735,4735,4735,0
20250121,131200,402586020,4735,4735,4735,4735,0
20250121,131100,402586020,4735,4735,4735,4735,0
20250121,131000,402586020,4735,4735,4735,4735,0
20250121,130900,402586020,4735,4735,4735,4735,1319
20250121,130800,396340555,4735,4735,4735,4735,20
20250121,130700,396245855,4735,4735,4735,4735,25
20250121,130600,396127480,4730,4730,4730,4730,0
20250121,130500,396127480,4730,4740,4740,4730,2164
20250121,130400,385891260,4740,4740,4740,4740,1006
20250121,130300,381122820,4730,4730,4730,4730,10
20250121,130200,381075520,4745,4745,4745,4745,0
20250121,130100,381075520,4745,4745,4745,4745,0
20250121,130000,381075520,4745,4745,4745,4745,5
20250121,125900,381051795,4730,4730,4730,4730,1000
20250121,125800,376321795,4730,4730,4730,4730,0
20250121,125700,376321795,4730,4730,4730,4730,0
20250121,125600,376321795,4730,4730,4730,4730,900
20250121,125500,372064795,4730,4735,4735,4730,3000
20250121,125400,357874580,4735,4740,4740,4735,330
20250121,125300,356312025,4755,4755,4755,4755,0
20250121,125200,356312025,4755,4755,4755,4755,0
20250121,125100,356312025,4755,4750,4755,4750,15
20250121,125000,356240760,4745,4745,4745,4745,600
20250121,124900,353393760,4750,4750,4750,4750,0
20250121,124800,353393760,4750,4750,4750,4750,0
20250121,124700,353393760,4750,4750,4750,4750,0
20250121,124600,353393760,4750,4750,4750,4750,0
20250121,124500,353393760,4750,4750,4750,4750,127
20250121,124400,352790510,4755,4755,4755,4755,502
20250121,124300,350403500,4750,4750,4750,4750,32
20250121,124200,350251500,4750,4750,4750,4750,5
20250121,124100,350227750,4750,4750,4750,4750,5
20250121,124000,350204000,4750,4730,4750,4730,9002
20250121,123900,307545705,4730,4730,4730,4730,331
20250121,123800,305980075,4725,4725,4725,4725,0
20250121,123700,305980075,4725,4725,4725,4725,130
20250121,123600,305365825,4735,4735,4735,4735,100
20250121,123500,304892325,4735,4735,4735,4735,0
20250121,123400,304892325,4735,4735,4735,4735,0
20250121,123300,304892325,4735,4735,4735,4735,0
20250121,123200,304892325,4735,4735,4735,4735,0
20250121,123100,304892325,4735,4735,4735,4735,0
20250121,123000,304892325,4735,4735,4735,4735,0
20250121,122900,304892325,4735,4735,4735,4735,1
20250121,122800,304887590,4735,4735,4735,4735,0
20250121,122700,304887590,4735,4725,4735,4715,4182
20250121,122600,285131570,4725,4725,4725,4725,0
20250121,122500,285131570,4725,4725,4725,4725,0
20250121,122400,285131570,4725,4725,4725,4725,0
20250121,122300,285131570,4725,4725,4725,4725,10
20250121,122200,285084320,4730,4730,4730,4730,0
20250121,122100,285084320,4730,4730,4730,4730,0
20250121,122000,285084320,4730,4730,4730,4730,0
20250121,121900,285084320,4730,4730,4730,4730,0
20250121,121800,285084320,4730,4730,4730,4730,20
20250121,121700,284989720,4725,4725,4725,4725,0
20250121,121600,284989720,4725,4725,4725,4725,20
20250121,121500,284895220,4735,4735,4735,4735,0
20250121,121400,284895220,4735,4735,4735,4735,0
20250121,121300,284895220,4735,4735,4735,4735,0
20250121,121200,284895220,4735,4735,4735,4735,0
20250121,121100,284895220,4735,4735,4735,4735,0
20250121,121000,284895220,4735,4735,4735,4735,0
20250121,120900,284895220,4735,4735,4735,4735,0
20250121,120800,284895220,4735,4735,4735,4735,0
20250121,120700,284895220,4735,4730,4735,4730,601
20250121,120600,282050735,4730,4730,4730,4730,0
20250121,120500,282050735,4730,4730,4730,4730,0
20250121,120400,282050735,4730,4730,4730,4730,0
20250121,120300,282050735,4730,4725,4730,4725,314
20250121,120200,280565520,4720,4720,4720,4720,0
20250121,120100,280565520,4720,4720,4720,4720,0
20250121,120000,280565520,4720,4725,4725,4720,785
20250121,115900,276856420,4720,4705,4720,4705,2359
20250121,115800,265732510,4705,4705,4705,4705,4
20250121,115700,265713690,4705,4705,4705,4705,0
20250121,115600,265713690,4705,4705,4705,4705,0
20250121,115500,265713690,4705,4705,4705,4705,0
20250121,115400,265713690,4705,4705,4705,4705,0
20250121,115300,265713690,4705,4705,4705,4705,0
20250121,115200,265713690,4705,4705,4705,4705,0
20250121,115100,265713690,4705,4705,4705,4705,0
20250121,115000,265713690,4705,4705,4705,4705,0
20250121,114900,265713690,4705,4705,4705,4705,0
20250121,114800,265713690,4705,4705,4705,4705,0
20250121,114700,265713690,4705,4705,4705,4705,0
20250121,114600,265713690,4705,4705,4705,4705,0
20250121,114500,265713690,4705,4705,4705,4705,0
20250121,114400,265713690,4705,4705,4705,4705,0
20250121,114300,265713690,4705,4705,4705,4705,0
20250121,114200,265713690,4705,4705,4705,4705,969
20250121,114100,261154545,4695,4695,4695,4695,0
20250121,114000,261154545,4695,4695,4695,4695,0
20250121,113900,261154545,4695,4695,4695,4695,0
20250121,113800,261154545,4695,4695,4695,4695,0
20250121,113700,261154545,4695,4695,4695,4695,2
20250121,113600,261145155,4695,4695,4695,4695,155
20250121,113500,260417430,4695,4695,4695,4695,0
20250121,113400,260417430,4695,4695,4695,4695,0
20250121,113300,260417430,4695,4695,4695,4695,229
20250121,113200,259342275,4710,4710,4710,4710,0
20250121,113100,259342275,4710,4710,4710,4710,0
20250121,113000,259342275,4710,4710,4710,4710,0
20250121,112900,259342275,4710,4705,4710,4705,2
20250121,112800,259332860,4710,4695,4710,4695,3338
20250121,112700,243633280,4690,4675,4690,4675,1969
20250121,112600,234404200,4675,4675,4675,4675,0
20250121,112500,234404200,4675,4675,4675,4675,0
20250121,112400,234404200,4675,4675,4675,4675,0
20250121,112300,234404200,4675,4675,4675,4675,0
20250121,112200,234404200,4675,4675,4675,4675,0
20250121,112100,234404200,4675,4675,4675,4675,0
20250121,112000,234404200,4675,4675,4675,4675,0
20250121,111900,234404200,4675,4675,4675,4675,0
20250121,111800,234404200,4675,4675,4675,4675,0
20250121,111700,234404200,4675,4675,4675,4675,0
20250121,111600,234404200,4675,4670,4675,4670,972
20250121,111500,229864955,4670,4670,4670,4670,0
20250121,111400,229864955,4670,4670,4670,4670,0
20250121,111300,229864955,4670,4670,4670,4670,4
20250121,111200,229846275,4670,4670,4670,4670,20
20250121,111100,229752875,4655,4665,4665,4655,1100
20250121,111000,224631235,4665,4665,4665,4665,0
20250121,110900,224631235,4665,4665,4665,4665,0
20250121,110800,224631235,4665,4665,4665,4665,0
20250121,110700,224631235,4665,4665,4665,4665,0
20250121,110600,224631235,4665,4665,4665,4665,8
20250121,110500,224593915,4665,4665,4665,4665,0
20250121,110400,224593915,4665,4665,4665,4665,0
20250121,110300,224593915,4665,4665,4665,4665,0
20250121,110200,224593915,4665,4665,4665,4665,0
20250121,110100,224593915,4665,4665,4665,4665,0
20250121,110000,224593915,4665,4665,4665,4665,0
20250121,105900,224593915,4665,4665,4665,4665,0
20250121,105800,224593915,4665,4665,4665,4665,0
20250121,105700,224593915,4665,4665,4665,4665,0
20250121,105600,224593915,4665,4665,4665,4665,100
20250121,105500,224127415,4665,4665,4665,4665,4
20250121,105400,224108755,4670,4670,4670,4670,0
20250121,105300,224108755,4670,4670,4670,4670,0
20250121,105200,224108755,4670,4670,4670,4670,0
20250121,105100,224108755,4670,4670,4670,4670,0
20250121,105000,224108755,4670,4670,4670,4670,0
20250121,104900,224108755,4670,4670,4670,4670,0
20250121,104800,224108755,4670,4670,4670,4670,0
20250121,104700,224108755,4670,4670,4670,4670,0
20250121,104600,224108755,4670,4670,4670,4670,0
20250121,104500,224108755,4670,4670,4670,4670,0
20250121,104400,224108755,4670,4670,4670,4670,0
20250121,104300,224108755,4670,4670,4670,4670,1379
20250121,104200,217668825,4670,4670,4670,4670,0
20250121,104100,217668825,4670,4660,4670,4655,2575
20250121,104000,205670050,4660,4660,4660,4660,0
20250121,103900,205670050,4660,4660,4660,4660,6574
20250121,103800,175035210,4650,4665,4665,4650,1000
20250121,103700,170376020,4670,4670,4670,4670,151
20250121,103600,169670850,4680,4680,4680,4680,7
20250121,103500,169638090,4680,4680,4680,4680,100
20250121,103400,169170090,4680,4680,4680,4680,1
20250121,103300,169165410,4680,4680,4680,4680,0
20250121,103200,169165410,4680,4680,4680,4680,895
20250121,103100,164976810,4690,4690,4690,4690,0
20250121,103000,164976810,4690,4690,4690,4690,0
20250121,102900,164976810,4690,4690,4690,4690,0
20250121,102800,164976810,4690,4690,4690,4690,40
20250121,102700,164789210,4690,4690,4690,4690,0
20250121,102600,164789210,4690,4690,4690,4690,0
20250121,102500,164789210,4690,4690,4690,4690,0
20250121,102400,164789210,4690,4660,4690,4660,1070
20250121,102300,159782505,4660,4660,4660,4660,0
20250121,102200,159782505,4660,4660,4660,4660,0
20250121,102100,159782505,4660,4660,4660,4660,50
20250121,102000,159549505,4665,4665,4665,4665,100
20250121,101900,159083005,4665,4665,4665,4665,69
20250121,101800,158761120,4670,4670,4670,4670,0
20250121,101700,158761120,4670,4670,4670,4670,0
20250121,101600,158761120,4670,4670,4670,4670,1100
20250121,101500,153624120,4670,4660,4670,4660,2000
20250121,101400,144293865,4655,4655,4655,4655,0
20250121,101300,144293865,4655,4655,4655,4655,1
20250121,101200,144289210,4655,4655,4655,4655,0
20250121,101100,144289210,4655,4655,4655,4655,0
20250121,101000,144289210,4655,4655,4655,4655,0
20250121,100900,144289210,4655,4655,4655,4655,0
20250121,100800,144289210,4655,4655,4655,4655,174
20250121,100700,143479240,4670,4670,4670,4670,1139
20250121,100600,138160110,4670,4670,4670,4670,0
20250121,100500,138160110,4670,4670,4670,4670,0
20250121,100400,138160110,4670,4670,4670,4670,0
20250121,100300,138160110,4670,4670,4670,4670,0
20250121,100200,138160110,4670,4655,4670,4655,128
20250121,100100,137563955,4660,4660,4660,4660,114
20250121,100000,137032715,4665,4670,4670,4665,701
20250121,095900,133759745,4675,4675,4675,4675,0
20250121,095800,133759745,4675,4680,4680,4675,249
20250121,095700,132595615,4680,4680,4680,4680,0
20250121,095600,132595615,4680,4680,4680,4680,0
20250121,095500,132595615,4680,4680,4680,4680,1
20250121,095400,132590935,4680,4680,4680,4680,0
20250121,095300,132590935,4680,4690,4690,4680,4342
20250121,095200,112228340,4710,4710,4710,4710,0
20250121,095100,112228340,4710,4710,4710,4710,0
20250121,095000,112228340,4710,4710,4710,4710,25
20250121,094900,112110590,4690,4690,4690,4690,0
20250121,094800,112110590,4690,4695,4695,4690,974
20250121,094700,107541925,4710,4710,4710,4710,0
20250121,094600,107541925,4710,4710,4710,4710,1
20250121,094500,107537215,4710,4710,4710,4710,4
20250121,094400,107518375,4710,4710,4710,4710,12
20250121,094300,107461855,4690,4700,4700,4690,600
20250121,094200,104645455,4695,4695,4695,4695,0
20250121,094100,104645455,4695,4700,4700,4695,160
20250121,094000,103894135,4700,4705,4705,4700,218
20250121,093900,102868450,4720,4720,4720,4720,0
20250121,093800,102868450,4720,4715,4720,4715,193
20250121,093700,101958260,4710,4710,4710,4710,0
20250121,093600,101958260,4710,4720,4720,4710,179
20250121,093500,101113670,4720,4720,4720,4720,0
20250121,093400,101113670,4720,4720,4720,4720,0
20250121,093300,101113670,4720,4720,4720,4720,0
20250121,093200,101113670,4720,4720,4720,4720,0
20250121,093100,101113670,4720,4720,4720,4720,1129
20250121,093000,95784790,4700,4705,4705,4700,7300
20250121,092900,61473605,4700,4700,4700,4700,0
20250121,092800,61473605,4700,4700,4700,4700,0
20250121,092700,61473605,4700,4700,4700,4700,0
20250121,092600,61473605,4700,4700,4700,4700,383
20250121,092500,59673505,4700,4700,4700,4700,0
20250121,092400,59673505,4700,4700,4700,4700,0
20250121,092300,59673505,4700,4700,4700,4700,529
20250121,092200,57187205,4700,4710,4710,4700,5000
20250121,092100,33678705,4705,4705,4705,4705,0
20250121,092000,33678705,4705,4700,4705,4700,371
20250121,091900,31934755,4700,4695,4700,4675,5214
20250121,091800,7435760,4695,4710,4710,4695,91
20250121,091700,7008070,4720,4720,4720,4720,83
20250121,091600,6616310,4735,4735,4735,4735,0
20250121,091500,6616310,4735,4735,4735,4735,0
20250121,091400,6616310,4735,4735,4735,4735,0
20250121,091300,6616310,4735,4735,4735,4735,0
20250121,091200,6616310,4735,4735,4735,4735,0
20250121,091100,6616310,4735,4735,4735,4735,0
20250121,091000,6616310,4735,4735,4735,4735,10
20250121,090900,6568960,4715,4730,4730,4715,917
20250121,090800,2238485,4715,4715,4715,4715,0
20250121,090700,2238485,4715,4715,4715,4715,300
20250121,090600,823985,4700,4700,4700,4700,0
20250121,090500,823985,4700,4700,4700,4700,0
20250121,090400,823985,4700,4700,4700,4700,0
20250121,090300,823985,4700,4700,4700,4700,0
20250121,090200,823985,4700,4700,4700,4700,0
20250121,090100,823985,4700,4705,4705,4680,67
20250121,090000,509020,4700,4760,4760,4700,107