KissMeData/191420/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,203500,155897460,16500,16500,16500,16500,300
20250121,203400,155897460,16500,16500,16500,16500,0
20250121,203300,155897460,16500,16500,16500,16500,0
20250121,203200,155897460,16500,16500,16500,16500,0
20250121,203100,155897460,16500,16500,16500,16500,0
20250121,203000,155897460,16500,16500,16500,16500,0
20250121,202900,155897460,16500,16500,16500,16500,0
20250121,202800,155897460,16500,16500,16500,16500,0
20250121,202700,155897460,16500,16500,16500,16500,0
20250121,202600,155897460,16500,16500,16500,16500,0
20250121,202500,155897460,16500,16500,16500,16500,0
20250121,202400,155897460,16500,16500,16500,16500,0
20250121,202300,155897460,16500,16500,16500,16500,0
20250121,202200,155897460,16500,16500,16500,16500,0
20250121,202100,155897460,16500,16500,16500,16500,0
20250121,202000,155897460,16500,16500,16500,16500,0
20250121,201900,155897460,16500,16500,16500,16500,0
20250121,201800,155897460,16500,16500,16500,16500,0
20250121,201700,155897460,16500,16500,16500,16500,0
20250121,201600,155897460,16500,16500,16500,16500,0
20250121,201500,155897460,16500,16500,16500,16500,0
20250121,201400,155897460,16500,16500,16500,16500,0
20250121,201300,155897460,16500,16500,16500,16500,0
20250121,201200,155897460,16500,16500,16500,16500,0
20250121,201100,155897460,16500,16500,16500,16500,0
20250121,201000,155897460,16500,16500,16500,16500,0
20250121,200900,155897460,16500,16500,16500,16500,0
20250121,200800,155897460,16500,16500,16500,16500,0
20250121,200700,155897460,16500,16500,16500,16500,0
20250121,200600,155897460,16500,16500,16500,16500,0
20250121,200500,155897460,16500,16500,16500,16500,300
20250121,200400,155897460,16500,16500,16500,16500,0
20250121,200300,155897460,16500,16500,16500,16500,0
20250121,200200,155897460,16500,16500,16500,16500,0
20250121,200100,155897460,16500,16500,16500,16500,0
20250121,200000,155897460,16500,16500,16500,16500,0
20250121,195900,155897460,16500,16500,16500,16500,0
20250121,195800,155897460,16500,16500,16500,16500,0
20250121,195700,155897460,16500,16500,16500,16500,0
20250121,195600,155897460,16500,16500,16500,16500,0
20250121,195500,155897460,16500,16500,16500,16500,0
20250121,195400,155897460,16500,16500,16500,16500,0
20250121,195300,155897460,16500,16500,16500,16500,0
20250121,195200,155897460,16500,16500,16500,16500,0
20250121,195100,155897460,16500,16500,16500,16500,0
20250121,195000,155897460,16500,16500,16500,16500,0
20250121,194900,155897460,16500,16500,16500,16500,0
20250121,194800,155897460,16500,16500,16500,16500,0
20250121,194700,155897460,16500,16500,16500,16500,0
20250121,194600,155897460,16500,16500,16500,16500,0
20250121,194500,155897460,16500,16500,16500,16500,0
20250121,194400,155897460,16500,16500,16500,16500,0
20250121,194300,155897460,16500,16500,16500,16500,0
20250121,194200,155897460,16500,16500,16500,16500,0
20250121,194100,155897460,16500,16500,16500,16500,0
20250121,194000,155897460,16500,16500,16500,16500,0
20250121,193900,155897460,16500,16500,16500,16500,0
20250121,193800,155897460,16500,16500,16500,16500,0
20250121,193700,155897460,16500,16500,16500,16500,0
20250121,193600,155897460,16500,16500,16500,16500,0
20250121,193500,155897460,16500,16500,16500,16500,300
20250121,193400,155897460,16500,16500,16500,16500,0
20250121,193300,155897460,16500,16500,16500,16500,0
20250121,193200,155897460,16500,16500,16500,16500,0
20250121,193100,155897460,16500,16500,16500,16500,0
20250121,193000,155897460,16500,16500,16500,16500,0
20250121,192900,155897460,16500,16500,16500,16500,0
20250121,192800,155897460,16500,16500,16500,16500,0
20250121,192700,155897460,16500,16500,16500,16500,0
20250121,192600,155897460,16500,16500,16500,16500,0
20250121,192500,155897460,16500,16500,16500,16500,0
20250121,192400,155897460,16500,16500,16500,16500,0
20250121,192300,155897460,16500,16500,16500,16500,0
20250121,192200,155897460,16500,16500,16500,16500,0
20250121,192100,155897460,16500,16500,16500,16500,0
20250121,192000,155897460,16500,16500,16500,16500,0
20250121,191900,155897460,16500,16500,16500,16500,0
20250121,191800,155897460,16500,16500,16500,16500,0
20250121,191700,155897460,16500,16500,16500,16500,0
20250121,191600,155897460,16500,16500,16500,16500,0
20250121,191500,155897460,16500,16500,16500,16500,0
20250121,191400,155897460,16500,16500,16500,16500,0
20250121,191300,155897460,16500,16500,16500,16500,0
20250121,191200,155897460,16500,16500,16500,16500,0
20250121,191100,155897460,16500,16500,16500,16500,0
20250121,191000,155897460,16500,16500,16500,16500,0
20250121,190900,155897460,16500,16500,16500,16500,0
20250121,190800,155897460,16500,16500,16500,16500,0
20250121,190700,155897460,16500,16500,16500,16500,0
20250121,190600,155897460,16500,16500,16500,16500,0
20250121,190500,155897460,16500,16500,16500,16500,300
20250121,190400,155897460,16500,16500,16500,16500,0
20250121,190300,155897460,16500,16500,16500,16500,0
20250121,190200,155897460,16500,16500,16500,16500,0
20250121,190100,155897460,16500,16500,16500,16500,0
20250121,190000,155897460,16500,16500,16500,16500,0
20250121,185900,155897460,16500,16500,16500,16500,0
20250121,185800,155897460,16500,16500,16500,16500,0
20250121,185700,155897460,16500,16500,16500,16500,0
20250121,185600,155897460,16500,16500,16500,16500,0
20250121,185500,155897460,16500,16500,16500,16500,0
20250121,185400,155897460,16500,16500,16500,16500,0
20250121,185300,155897460,16500,16500,16500,16500,0
20250121,185200,155897460,16500,16500,16500,16500,0
20250121,185100,155897460,16500,16500,16500,16500,0
20250121,185000,155897460,16500,16500,16500,16500,0
20250121,184900,155897460,16500,16500,16500,16500,0
20250121,184800,155897460,16500,16500,16500,16500,0
20250121,184700,155897460,16500,16500,16500,16500,0
20250121,184600,155897460,16500,16500,16500,16500,0
20250121,184500,155897460,16500,16500,16500,16500,0
20250121,184400,155897460,16500,16500,16500,16500,0
20250121,184300,155897460,16500,16500,16500,16500,0
20250121,184200,155897460,16500,16500,16500,16500,0
20250121,184100,155897460,16500,16500,16500,16500,0
20250121,184000,155897460,16500,16500,16500,16500,0
20250121,183900,155897460,16500,16500,16500,16500,0
20250121,183800,155897460,16500,16500,16500,16500,0
20250121,183700,155897460,16500,16500,16500,16500,0
20250121,183600,155897460,16500,16500,16500,16500,0
20250121,183500,155897460,16500,16500,16500,16500,300
20250121,183400,155897460,16500,16500,16500,16500,0
20250121,183300,155897460,16500,16500,16500,16500,0
20250121,183200,155897460,16500,16500,16500,16500,0
20250121,183100,155897460,16500,16500,16500,16500,0
20250121,183000,155897460,16500,16500,16500,16500,0
20250121,182900,155897460,16500,16500,16500,16500,0
20250121,182800,155897460,16500,16500,16500,16500,0
20250121,182700,155897460,16500,16500,16500,16500,0
20250121,182600,155897460,16500,16500,16500,16500,0
20250121,182500,155897460,16500,16500,16500,16500,0
20250121,182400,155897460,16500,16500,16500,16500,0
20250121,182300,155897460,16500,16500,16500,16500,0
20250121,182200,155897460,16500,16500,16500,16500,0
20250121,182100,155897460,16500,16500,16500,16500,0
20250121,182000,155897460,16500,16500,16500,16500,0
20250121,181900,155897460,16500,16500,16500,16500,0
20250121,181800,155897460,16500,16500,16500,16500,0
20250121,181700,155897460,16500,16500,16500,16500,0
20250121,181600,155897460,16500,16500,16500,16500,0
20250121,181500,155897460,16500,16500,16500,16500,0
20250121,181400,155897460,16500,16500,16500,16500,0
20250121,181300,155897460,16500,16500,16500,16500,0
20250121,181200,155897460,16500,16500,16500,16500,0
20250121,181100,155897460,16500,16500,16500,16500,0
20250121,181000,155897460,16500,16500,16500,16500,0
20250121,180900,155897460,16500,16500,16500,16500,0
20250121,180800,155897460,16500,16500,16500,16500,0
20250121,180700,155897460,16500,16500,16500,16500,0
20250121,180600,155897460,16500,16500,16500,16500,0
20250121,180500,155897460,16500,16500,16500,16500,300
20250121,180400,155897460,16500,16500,16500,16500,0
20250121,180300,155897460,16500,16500,16500,16500,0
20250121,180200,155897460,16500,16500,16500,16500,0
20250121,180100,155897460,16500,16500,16500,16500,0
20250121,180000,155897460,16500,16500,16500,16500,0
20250121,175900,155897460,16500,16500,16500,16500,0
20250121,175800,155897460,16500,16500,16500,16500,0
20250121,175700,155897460,16500,16500,16500,16500,0
20250121,175600,155897460,16500,16500,16500,16500,0
20250121,175500,155897460,16500,16500,16500,16500,0
20250121,175400,155897460,16500,16500,16500,16500,0
20250121,175300,155897460,16500,16500,16500,16500,0
20250121,175200,155897460,16500,16500,16500,16500,0
20250121,175100,155897460,16500,16500,16500,16500,0
20250121,175000,155897460,16500,16500,16500,16500,0
20250121,174900,155897460,16500,16500,16500,16500,0
20250121,174800,155897460,16500,16500,16500,16500,0
20250121,174700,155897460,16500,16500,16500,16500,0
20250121,174600,155897460,16500,16500,16500,16500,0
20250121,174500,155897460,16500,16500,16500,16500,0
20250121,174400,155897460,16500,16500,16500,16500,0
20250121,174300,155897460,16500,16500,16500,16500,0
20250121,174200,155897460,16500,16500,16500,16500,0
20250121,174100,155897460,16500,16500,16500,16500,0
20250121,174000,155897460,16500,16500,16500,16500,0
20250121,173900,155897460,16500,16500,16500,16500,0
20250121,173800,155897460,16500,16500,16500,16500,0
20250121,173700,155897460,16500,16500,16500,16500,0
20250121,173600,155897460,16500,16500,16500,16500,0
20250121,173500,155897460,16500,16500,16500,16500,300
20250121,173400,155897460,16500,16500,16500,16500,0
20250121,173300,155897460,16500,16500,16500,16500,0
20250121,173200,155897460,16500,16500,16500,16500,0
20250121,173100,155897460,16500,16500,16500,16500,0
20250121,173000,155897460,16500,16500,16500,16500,0
20250121,172900,155897460,16500,16500,16500,16500,0
20250121,172800,155897460,16500,16500,16500,16500,0
20250121,172700,155897460,16500,16500,16500,16500,0
20250121,172600,155897460,16500,16500,16500,16500,0
20250121,172500,155897460,16500,16500,16500,16500,0
20250121,172400,155897460,16500,16500,16500,16500,0
20250121,172300,155897460,16500,16500,16500,16500,0
20250121,172200,155897460,16500,16500,16500,16500,0
20250121,172100,155897460,16500,16500,16500,16500,0
20250121,172000,155897460,16500,16500,16500,16500,0
20250121,171900,155897460,16500,16500,16500,16500,0
20250121,171800,155897460,16500,16500,16500,16500,0
20250121,171700,155897460,16500,16500,16500,16500,0
20250121,171600,155897460,16500,16500,16500,16500,0
20250121,171500,155897460,16500,16500,16500,16500,0
20250121,171400,155897460,16500,16500,16500,16500,0
20250121,171300,155897460,16500,16500,16500,16500,0
20250121,171200,155897460,16500,16500,16500,16500,0
20250121,171100,155897460,16500,16500,16500,16500,0
20250121,171000,155897460,16500,16500,16500,16500,0
20250121,170900,155897460,16500,16500,16500,16500,0
20250121,170800,155897460,16500,16500,16500,16500,0
20250121,170700,155897460,16500,16500,16500,16500,0
20250121,170600,155897460,16500,16500,16500,16500,0
20250121,170500,155897460,16500,16500,16500,16500,300
20250121,170400,155897460,16500,16500,16500,16500,0
20250121,170300,155897460,16500,16500,16500,16500,0
20250121,170200,155897460,16500,16500,16500,16500,0
20250121,170100,155897460,16500,16500,16500,16500,0
20250121,170000,155897460,16500,16500,16500,16500,0
20250121,165900,155897460,16500,16500,16500,16500,0
20250121,165800,155897460,16500,16500,16500,16500,0
20250121,165700,155897460,16500,16500,16500,16500,0
20250121,165600,155897460,16500,16500,16500,16500,0
20250121,165500,155897460,16500,16500,16500,16500,0
20250121,165400,155897460,16500,16500,16500,16500,0
20250121,165300,155897460,16500,16500,16500,16500,0
20250121,165200,155897460,16500,16500,16500,16500,0
20250121,165100,155897460,16500,16500,16500,16500,0
20250121,165000,155897460,16500,16500,16500,16500,0
20250121,164900,155897460,16500,16500,16500,16500,0
20250121,164800,155897460,16500,16500,16500,16500,0
20250121,164700,155897460,16500,16500,16500,16500,0
20250121,164600,155897460,16500,16500,16500,16500,0
20250121,164500,155897460,16500,16500,16500,16500,0
20250121,164400,155897460,16500,16500,16500,16500,0
20250121,164300,155897460,16500,16500,16500,16500,0
20250121,164200,155897460,16500,16500,16500,16500,0
20250121,164100,155897460,16500,16500,16500,16500,0
20250121,164000,155897460,16500,16500,16500,16500,0
20250121,163900,155897460,16500,16500,16500,16500,0
20250121,163800,155897460,16500,16500,16500,16500,0
20250121,163700,155897460,16500,16500,16500,16500,0
20250121,163600,155897460,16500,16500,16500,16500,0
20250121,163500,155897460,16500,16500,16500,16500,300
20250121,163400,155897460,16500,16500,16500,16500,0
20250121,163300,155897460,16500,16500,16500,16500,0
20250121,163200,155897460,16500,16500,16500,16500,0
20250121,163100,155897460,16500,16500,16500,16500,0
20250121,163000,155897460,16500,16500,16500,16500,0
20250121,162900,155897460,16500,16500,16500,16500,0
20250121,162800,155897460,16500,16500,16500,16500,0
20250121,162700,155897460,16500,16500,16500,16500,0
20250121,162600,155897460,16500,16500,16500,16500,0
20250121,162500,155897460,16500,16500,16500,16500,0
20250121,162400,155897460,16500,16500,16500,16500,0
20250121,162300,155897460,16500,16500,16500,16500,0
20250121,162200,155897460,16500,16500,16500,16500,0
20250121,162100,155897460,16500,16500,16500,16500,0
20250121,162000,155897460,16500,16500,16500,16500,0
20250121,161900,155897460,16500,16500,16500,16500,0
20250121,161800,155897460,16500,16500,16500,16500,0
20250121,161700,155897460,16500,16500,16500,16500,0
20250121,161600,155897460,16500,16500,16500,16500,0
20250121,161500,155897460,16500,16500,16500,16500,0
20250121,161400,155897460,16500,16500,16500,16500,0
20250121,161300,155897460,16500,16500,16500,16500,0
20250121,161200,155897460,16500,16500,16500,16500,0
20250121,161100,155897460,16500,16500,16500,16500,0
20250121,161000,155897460,16500,16500,16500,16500,0
20250121,160900,155897460,16500,16500,16500,16500,0
20250121,160800,155897460,16500,16500,16500,16500,0
20250121,160700,155897460,16500,16500,16500,16500,0
20250121,160600,155897460,16500,16500,16500,16500,0
20250121,160500,155897460,16500,16500,16500,16500,300
20250121,160400,155897460,16500,16500,16500,16500,0
20250121,160300,155897460,16500,16500,16500,16500,0
20250121,160200,155897460,16500,16500,16500,16500,0
20250121,160100,155897460,16500,16500,16500,16500,0
20250121,160000,155897460,16500,16500,16500,16500,0
20250121,155900,155897460,16500,16500,16500,16500,0
20250121,155800,155897460,16500,16500,16500,16500,0
20250121,155700,155897460,16500,16500,16500,16500,0
20250121,155600,155897460,16500,16500,16500,16500,0
20250121,155500,155897460,16500,16500,16500,16500,0
20250121,155400,155897460,16500,16500,16500,16500,0
20250121,155300,155897460,16500,16500,16500,16500,0
20250121,155200,155897460,16500,16500,16500,16500,0
20250121,155100,155897460,16500,16500,16500,16500,0
20250121,155000,155897460,16500,16500,16500,16500,0
20250121,154900,155897460,16500,16500,16500,16500,0
20250121,154800,155897460,16500,16500,16500,16500,0
20250121,154700,155897460,16500,16500,16500,16500,0
20250121,154600,155897460,16500,16500,16500,16500,0
20250121,154500,155897460,16500,16500,16500,16500,0
20250121,154400,155897460,16500,16500,16500,16500,0
20250121,154300,155897460,16500,16500,16500,16500,0
20250121,154200,155897460,16500,16500,16500,16500,0
20250121,154100,155897460,16500,16500,16500,16500,0
20250121,154000,155897460,16500,16500,16500,16500,0
20250121,153900,155897460,16500,16500,16500,16500,0
20250121,153800,155897460,16500,16500,16500,16500,0
20250121,153700,155897460,16500,16500,16500,16500,0
20250121,153600,155897460,16500,16500,16500,16500,0
20250121,153500,155897460,16500,16500,16500,16500,300
20250121,153400,155897460,16500,16500,16500,16500,0
20250121,153300,155897460,16500,16500,16500,16500,0
20250121,153200,155897460,16500,16500,16500,16500,0
20250121,153100,155897460,16500,16500,16500,16500,0
20250121,153000,155897460,16500,16500,16500,16500,300
20250121,152900,150947460,16570,16570,16570,16570,0
20250121,152800,150947460,16570,16570,16570,16570,0
20250121,152700,150947460,16570,16570,16570,16570,0
20250121,152600,150947460,16570,16570,16570,16570,0
20250121,152500,150947460,16570,16570,16570,16570,0
20250121,152400,150947460,16570,16570,16570,16570,0
20250121,152300,150947460,16570,16570,16570,16570,0
20250121,152200,150947460,16570,16570,16570,16570,0
20250121,152100,150947460,16570,16570,16570,16570,0
20250121,152000,150947460,16570,16570,16570,16570,0
20250121,151900,150947460,16570,16570,16570,16570,0
20250121,151800,150947460,16570,16570,16570,16570,0
20250121,151700,150947460,16570,16500,16570,16500,90
20250121,151600,149462390,16570,16570,16570,16570,0
20250121,151500,149462390,16570,16570,16570,16570,0
20250121,151400,149462390,16570,16570,16570,16570,0
20250121,151300,149462390,16570,16570,16570,16570,1
20250121,151200,149445820,16500,16500,16500,16500,0
20250121,151100,149445820,16500,16500,16500,16500,0
20250121,151000,149445820,16500,16500,16500,16500,71
20250121,150900,148274320,16570,16570,16570,16570,0
20250121,150800,148274320,16570,16570,16570,16570,0
20250121,150700,148274320,16570,16570,16570,16570,1
20250121,150600,148257750,16500,16500,16500,16500,0
20250121,150500,148257750,16500,16500,16500,16500,429
20250121,150400,141179250,16550,16550,16550,16550,0
20250121,150300,141179250,16550,16550,16550,16550,0
20250121,150200,141179250,16550,16550,16550,16550,30
20250121,150100,140682750,16570,16570,16570,16570,0
20250121,150000,140682750,16570,16570,16570,16570,0
20250121,145900,140682750,16570,16570,16570,16570,0
20250121,145800,140682750,16570,16570,16570,16570,0
20250121,145700,140682750,16570,16570,16570,16570,0
20250121,145600,140682750,16570,16570,16570,16570,0
20250121,145500,140682750,16570,16570,16570,16570,0
20250121,145400,140682750,16570,16570,16570,16570,0
20250121,145300,140682750,16570,16570,16570,16570,0
20250121,145200,140682750,16570,16570,16570,16570,0
20250121,145100,140682750,16570,16570,16570,16570,0
20250121,145000,140682750,16570,16570,16570,16570,0
20250121,144900,140682750,16570,16570,16570,16570,0
20250121,144800,140682750,16570,16570,16570,16570,0
20250121,144700,140682750,16570,16570,16570,16570,0
20250121,144600,140682750,16570,16570,16570,16570,0
20250121,144500,140682750,16570,16570,16570,16570,0
20250121,144400,140682750,16570,16570,16570,16570,0
20250121,144300,140682750,16570,16570,16570,16570,0
20250121,144200,140682750,16570,16570,16570,16570,0
20250121,144100,140682750,16570,16570,16570,16570,0
20250121,144000,140682750,16570,16570,16570,16570,0
20250121,143900,140682750,16570,16570,16570,16570,0
20250121,143800,140682750,16570,16570,16570,16570,0
20250121,143700,140682750,16570,16570,16570,16570,0
20250121,143600,140682750,16570,16570,16570,16570,0
20250121,143500,140682750,16570,16570,16570,16570,0
20250121,143400,140682750,16570,16570,16570,16570,0
20250121,143300,140682750,16570,16570,16570,16570,0
20250121,143200,140682750,16570,16570,16570,16570,1
20250121,143100,140666180,16570,16570,16570,16570,0
20250121,143000,140666180,16570,16570,16570,16570,0
20250121,142900,140666180,16570,16570,16570,16570,0
20250121,142800,140666180,16570,16570,16570,16570,0
20250121,142700,140666180,16570,16570,16570,16570,0
20250121,142600,140666180,16570,16570,16570,16570,0
20250121,142500,140666180,16570,16570,16570,16570,0
20250121,142400,140666180,16570,16570,16570,16570,0
20250121,142300,140666180,16570,16570,16570,16570,0
20250121,142200,140666180,16570,16570,16570,16570,0
20250121,142100,140666180,16570,16570,16570,16570,0
20250121,142000,140666180,16570,16570,16570,16570,0
20250121,141900,140666180,16570,16570,16570,16570,0
20250121,141800,140666180,16570,16570,16570,16570,0
20250121,141700,140666180,16570,16570,16570,16570,0
20250121,141600,140666180,16570,16570,16570,16570,0
20250121,141500,140666180,16570,16570,16570,16570,0
20250121,141400,140666180,16570,16570,16570,16570,0
20250121,141300,140666180,16570,16570,16570,16570,0
20250121,141200,140666180,16570,16570,16570,16570,0
20250121,141100,140666180,16570,16570,16570,16570,0
20250121,141000,140666180,16570,16570,16570,16570,1
20250121,140900,140649610,16440,16440,16440,16440,0
20250121,140800,140649610,16440,16440,16440,16440,0
20250121,140700,140649610,16440,16440,16440,16440,0
20250121,140600,140649610,16440,16440,16440,16440,0
20250121,140500,140649610,16440,16440,16440,16440,0
20250121,140400,140649610,16440,16440,16440,16440,0
20250121,140300,140649610,16440,16440,16440,16440,0
20250121,140200,140649610,16440,16440,16440,16440,0
20250121,140100,140649610,16440,16440,16440,16440,0
20250121,140000,140649610,16440,16440,16440,16440,0
20250121,135900,140649610,16440,16440,16440,16440,0
20250121,135800,140649610,16440,16440,16440,16440,0
20250121,135700,140649610,16440,16440,16440,16440,0
20250121,135600,140649610,16440,16440,16440,16440,0
20250121,135500,140649610,16440,16440,16440,16440,0
20250121,135400,140649610,16440,16440,16440,16440,0
20250121,135300,140649610,16440,16440,16440,16440,0
20250121,135200,140649610,16440,16440,16440,16440,0
20250121,135100,140649610,16440,16460,16460,16440,136
20250121,135000,138413110,16460,16460,16460,16460,0
20250121,134900,138413110,16460,16460,16460,16460,0
20250121,134800,138413110,16460,16460,16460,16460,0
20250121,134700,138413110,16460,16460,16460,16460,0
20250121,134600,138413110,16460,16460,16460,16460,0
20250121,134500,138413110,16460,16460,16460,16460,0
20250121,134400,138413110,16460,16460,16460,16460,0
20250121,134300,138413110,16460,16460,16460,16460,0
20250121,134200,138413110,16460,16460,16460,16460,0
20250121,134100,138413110,16460,16460,16460,16460,0
20250121,134000,138413110,16460,16460,16460,16460,2
20250121,133900,138380190,16620,16620,16620,16620,0
20250121,133800,138380190,16620,16620,16620,16620,0
20250121,133700,138380190,16620,16620,16620,16620,0
20250121,133600,138380190,16620,16620,16620,16620,0
20250121,133500,138380190,16620,16620,16620,16620,0
20250121,133400,138380190,16620,16620,16620,16620,0
20250121,133300,138380190,16620,16620,16620,16620,0
20250121,133200,138380190,16620,16590,16620,16590,100
20250121,133100,136719630,16620,16620,16620,16620,0
20250121,133000,136719630,16620,16620,16620,16620,0
20250121,132900,136719630,16620,16620,16620,16620,0
20250121,132800,136719630,16620,16620,16620,16620,0
20250121,132700,136719630,16620,16620,16620,16620,0
20250121,132600,136719630,16620,16620,16620,16620,0
20250121,132500,136719630,16620,16620,16620,16620,0
20250121,132400,136719630,16620,16620,16620,16620,0
20250121,132300,136719630,16620,16620,16620,16620,0
20250121,132200,136719630,16620,16620,16620,16620,0
20250121,132100,136719630,16620,16620,16620,16620,0
20250121,132000,136719630,16620,16620,16620,16620,0
20250121,131900,136719630,16620,16620,16620,16620,0
20250121,131800,136719630,16620,16620,16620,16620,0
20250121,131700,136719630,16620,16620,16620,16620,0
20250121,131600,136719630,16620,16620,16620,16620,0
20250121,131500,136719630,16620,16620,16620,16620,0
20250121,131400,136719630,16620,16620,16620,16620,0
20250121,131300,136719630,16620,16620,16620,16620,0
20250121,131200,136719630,16620,16620,16620,16620,0
20250121,131100,136719630,16620,16620,16620,16620,0
20250121,131000,136719630,16620,16620,16620,16620,0
20250121,130900,136719630,16620,16620,16620,16620,0
20250121,130800,136719630,16620,16620,16620,16620,0
20250121,130700,136719630,16620,16620,16620,16620,0
20250121,130600,136719630,16620,16620,16620,16620,0
20250121,130500,136719630,16620,16620,16620,16620,0
20250121,130400,136719630,16620,16620,16620,16620,0
20250121,130300,136719630,16620,16620,16620,16620,0
20250121,130200,136719630,16620,16620,16620,16620,1
20250121,130100,136703010,16400,16400,16400,16400,0
20250121,130000,136703010,16400,16400,16400,16400,0
20250121,125900,136703010,16400,16400,16400,16400,0
20250121,125800,136703010,16400,16400,16400,16400,0
20250121,125700,136703010,16400,16400,16400,16400,0
20250121,125600,136703010,16400,16400,16400,16400,0
20250121,125500,136703010,16400,16400,16400,16400,1
20250121,125400,136686610,16620,16620,16620,16620,0
20250121,125300,136686610,16620,16620,16620,16620,0
20250121,125200,136686610,16620,16620,16620,16620,0
20250121,125100,136686610,16620,16620,16620,16620,0
20250121,125000,136686610,16620,16620,16620,16620,0
20250121,124900,136686610,16620,16620,16620,16620,0
20250121,124800,136686610,16620,16620,16620,16620,50
20250121,124700,135855610,16620,16620,16620,16620,100
20250121,124600,134193610,16620,16620,16620,16620,0
20250121,124500,134193610,16620,16620,16620,16620,0
20250121,124400,134193610,16620,16620,16620,16620,0
20250121,124300,134193610,16620,16620,16620,16620,0
20250121,124200,134193610,16620,16620,16620,16620,0
20250121,124100,134193610,16620,16620,16620,16620,0
20250121,124000,134193610,16620,16620,16620,16620,0
20250121,123900,134193610,16620,16620,16620,16620,0
20250121,123800,134193610,16620,16620,16620,16620,1
20250121,123700,134176990,16500,16500,16500,16500,0
20250121,123600,134176990,16500,16500,16500,16500,100
20250121,123500,132526990,16500,16500,16500,16500,0
20250121,123400,132526990,16500,16500,16500,16500,0
20250121,123300,132526990,16500,16510,16510,16500,1031
20250121,123200,115514770,16500,16550,16550,16500,144
20250121,123100,113135930,16560,16560,16560,16560,0
20250121,123000,113135930,16560,16560,16560,16560,0
20250121,122900,113135930,16560,16560,16560,16560,0
20250121,122800,113135930,16560,16560,16560,16560,0
20250121,122700,113135930,16560,16600,16600,16560,50
20250121,122600,112306930,16650,16650,16650,16650,0
20250121,122500,112306930,16650,16650,16650,16650,0
20250121,122400,112306930,16650,16650,16650,16650,0
20250121,122300,112306930,16650,16650,16650,16650,0
20250121,122200,112306930,16650,16650,16650,16650,0
20250121,122100,112306930,16650,16650,16650,16650,0
20250121,122000,112306930,16650,16650,16650,16650,0
20250121,121900,112306930,16650,16650,16650,16650,0
20250121,121800,112306930,16650,16650,16650,16650,0
20250121,121700,112306930,16650,16650,16650,16650,0
20250121,121600,112306930,16650,16650,16650,16650,0
20250121,121500,112306930,16650,16650,16650,16650,0
20250121,121400,112306930,16650,16650,16650,16650,0
20250121,121300,112306930,16650,16650,16650,16650,0
20250121,121200,112306930,16650,16650,16650,16650,0
20250121,121100,112306930,16650,16650,16650,16650,0
20250121,121000,112306930,16650,16650,16650,16650,0
20250121,120900,112306930,16650,16650,16650,16650,0
20250121,120800,112306930,16650,16650,16650,16650,0
20250121,120700,112306930,16650,16650,16650,16650,0
20250121,120600,112306930,16650,16650,16650,16650,0
20250121,120500,112306930,16650,16650,16650,16650,0
20250121,120400,112306930,16650,16420,16650,16420,797
20250121,120300,99136650,16380,16380,16380,16380,0
20250121,120200,99136650,16380,16380,16380,16380,0
20250121,120100,99136650,16380,16380,16380,16380,2
20250121,120000,99103890,16390,16390,16390,16390,0
20250121,115900,99103890,16390,16390,16390,16390,1
20250121,115800,99087500,16400,16400,16400,16400,0
20250121,115700,99087500,16400,16400,16400,16400,0
20250121,115600,99087500,16400,16400,16400,16400,0
20250121,115500,99087500,16400,16400,16400,16400,0
20250121,115400,99087500,16400,16400,16400,16400,0
20250121,115300,99087500,16400,16400,16400,16400,0
20250121,115200,99087500,16400,16400,16400,16400,1
20250121,115100,99071100,16370,16370,16370,16370,0
20250121,115000,99071100,16370,16370,16370,16370,0
20250121,114900,99071100,16370,16370,16370,16370,0
20250121,114800,99071100,16370,16370,16370,16370,0
20250121,114700,99071100,16370,16370,16370,16370,0
20250121,114600,99071100,16370,16370,16370,16370,0
20250121,114500,99071100,16370,16370,16370,16370,0
20250121,114400,99071100,16370,16370,16370,16370,0
20250121,114300,99071100,16370,16370,16370,16370,0
20250121,114200,99071100,16370,16370,16370,16370,0
20250121,114100,99071100,16370,16370,16370,16370,1
20250121,114000,99054730,16470,16470,16470,16470,0
20250121,113900,99054730,16470,16470,16470,16470,0
20250121,113800,99054730,16470,16470,16470,16470,1
20250121,113700,99038260,16480,16480,16480,16480,1
20250121,113600,99021780,16240,16350,16480,16240,224
20250121,113500,95357980,16460,16390,16460,16390,204
20250121,113400,92003800,16210,16400,16400,16210,60
20250121,113300,91024420,16350,16350,16350,16350,1
20250121,113200,91008070,16400,16400,16400,16400,0
20250121,113100,91008070,16400,16400,16400,16400,0
20250121,113000,91008070,16400,16400,16400,16400,1
20250121,112900,90991670,16400,16400,16400,16400,0
20250121,112800,90991670,16400,16400,16400,16400,0
20250121,112700,90991670,16400,16400,16400,16400,0
20250121,112600,90991670,16400,16400,16400,16400,0
20250121,112500,90991670,16400,16400,16400,16400,0
20250121,112400,90991670,16400,16400,16400,16400,0
20250121,112300,90991670,16400,16400,16400,16400,0
20250121,112200,90991670,16400,16400,16400,16400,0
20250121,112100,90991670,16400,16400,16400,16400,0
20250121,112000,90991670,16400,16400,16400,16400,35
20250121,111900,90417670,16400,16400,16400,16400,0
20250121,111800,90417670,16400,16400,16400,16400,0
20250121,111700,90417670,16400,16400,16400,16400,0
20250121,111600,90417670,16400,16400,16400,16400,3
20250121,111500,90368470,16400,16400,16400,16400,0
20250121,111400,90368470,16400,16400,16400,16400,0
20250121,111300,90368470,16400,16400,16400,16400,0
20250121,111200,90368470,16400,16400,16400,16400,0
20250121,111100,90368470,16400,16400,16400,16400,0
20250121,111000,90368470,16400,16400,16400,16400,0
20250121,110900,90368470,16400,16400,16400,16400,0
20250121,110800,90368470,16400,16400,16400,16400,0
20250121,110700,90368470,16400,16400,16400,16400,0
20250121,110600,90368470,16400,16400,16400,16400,0
20250121,110500,90368470,16400,16400,16400,16400,475
20250121,110400,82578470,16400,16270,16450,16270,571
20250121,110300,73243250,16270,16270,16270,16270,0
20250121,110200,73243250,16270,16270,16270,16270,0
20250121,110100,73243250,16270,16270,16270,16270,0
20250121,110000,73243250,16270,16270,16270,16270,0
20250121,105900,73243250,16270,16270,16270,16270,0
20250121,105800,73243250,16270,16270,16270,16270,0
20250121,105700,73243250,16270,16270,16270,16270,0
20250121,105600,73243250,16270,16270,16270,16270,0
20250121,105500,73243250,16270,16270,16270,16270,0
20250121,105400,73243250,16270,16270,16270,16270,0
20250121,105300,73243250,16270,16270,16270,16270,0
20250121,105200,73243250,16270,16260,16270,16260,73
20250121,105100,72056260,16260,16240,16260,16240,136
20250121,105000,69845900,16250,16250,16250,16250,0
20250121,104900,69845900,16250,16250,16250,16250,0
20250121,104800,69845900,16250,16250,16250,16250,0
20250121,104700,69845900,16250,16250,16250,16250,0
20250121,104600,69845900,16250,16250,16250,16250,0
20250121,104500,69845900,16250,16240,16250,16240,30
20250121,104400,69358420,16240,16240,16240,16240,0
20250121,104300,69358420,16240,16240,16240,16240,0
20250121,104200,69358420,16240,16240,16240,16240,1
20250121,104100,69342180,16140,16140,16140,16140,88
20250121,104000,67921860,16100,16100,16100,16100,194
20250121,103900,64798460,16090,16090,16090,16090,0
20250121,103800,64798460,16090,16090,16090,16090,0
20250121,103700,64798460,16090,16090,16090,16090,3
20250121,103600,64750190,16100,16100,16100,16100,0
20250121,103500,64750190,16100,16100,16100,16100,0
20250121,103400,64750190,16100,16100,16100,16100,0
20250121,103300,64750190,16100,16100,16100,16100,0
20250121,103200,64750190,16100,16100,16100,16100,0
20250121,103100,64750190,16100,16100,16100,16100,0
20250121,103000,64750190,16100,16100,16100,16100,0
20250121,102900,64750190,16100,16100,16100,16100,0
20250121,102800,64750190,16100,16100,16100,16100,0
20250121,102700,64750190,16100,16100,16100,16100,0
20250121,102600,64750190,16100,16100,16100,16100,0
20250121,102500,64750190,16100,16100,16100,16100,0
20250121,102400,64750190,16100,16100,16100,16100,1
20250121,102300,64734090,16010,16010,16010,16010,0
20250121,102200,64734090,16010,16010,16010,16010,0
20250121,102100,64734090,16010,16010,16010,16010,0
20250121,102000,64734090,16010,16010,16010,16010,0
20250121,101900,64734090,16010,16010,16010,16010,100
20250121,101800,63133090,16000,16000,16000,16000,0
20250121,101700,63133090,16000,16000,16000,16000,0
20250121,101600,63133090,16000,16000,16000,16000,0
20250121,101500,63133090,16000,16000,16000,16000,0
20250121,101400,63133090,16000,16000,16000,16000,0
20250121,101300,63133090,16000,16000,16000,16000,0
20250121,101200,63133090,16000,16000,16000,16000,0
20250121,101100,63133090,16000,16000,16000,16000,0
20250121,101000,63133090,16000,16000,16000,16000,0
20250121,100900,63133090,16000,16080,16080,16000,37
20250121,100800,62541010,16100,16100,16100,16100,0
20250121,100700,62541010,16100,16100,16100,16100,0
20250121,100600,62541010,16100,16100,16100,16100,0
20250121,100500,62541010,16100,16100,16100,16100,0
20250121,100400,62541010,16100,16100,16100,16100,8
20250121,100300,62412210,15960,15960,15960,15960,0
20250121,100200,62412210,15960,15930,15960,15930,128
20250121,100100,60370840,15940,15940,15940,15940,0
20250121,100000,60370840,15940,15940,15940,15940,1
20250121,095900,60354900,15920,15920,15920,15920,0
20250121,095800,60354900,15920,15930,15930,15920,132
20250121,095700,58253250,15950,16010,16010,15950,373
20250121,095600,52298710,16010,16010,16010,16010,0
20250121,095500,52298710,16010,16010,16010,16010,0
20250121,095400,52298710,16010,16010,16010,16010,0
20250121,095300,52298710,16010,16070,16070,16000,643
20250121,095200,42002550,16070,16070,16070,16070,0
20250121,095100,42002550,16070,16100,16100,16070,44
20250121,095000,41294210,16100,16100,16100,16100,137
20250121,094900,39088510,16100,16100,16100,16100,50
20250121,094800,38283510,16100,16110,16110,16100,339
20250121,094700,32825350,16170,16200,16200,16170,185
20250121,094600,29830030,16210,16240,16240,16210,354
20250121,094500,24089700,16240,16250,16250,16240,35
20250121,094400,23520990,16260,16260,16260,16260,0
20250121,094300,23520990,16260,16270,16270,16260,69
20250121,094200,22398460,16280,16300,16300,16280,40
20250121,094100,21746590,16300,16300,16300,16300,69
20250121,094000,20621890,16300,16300,16300,16300,0
20250121,093900,20621890,16300,16300,16300,16300,0
20250121,093800,20621890,16300,16300,16300,16300,0
20250121,093700,20621890,16300,16300,16300,16300,50
20250121,093600,19806890,16390,16390,16390,16390,0
20250121,093500,19806890,16390,16390,16390,16390,0
20250121,093400,19806890,16390,16390,16390,16390,0
20250121,093300,19806890,16390,16390,16390,16390,0
20250121,093200,19806890,16390,16390,16390,16390,0
20250121,093100,19806890,16390,16390,16390,16390,1
20250121,093000,19790500,16390,16390,16390,16390,0
20250121,092900,19790500,16390,16390,16390,16390,1
20250121,092800,19774110,16240,16240,16240,16240,0
20250121,092700,19774110,16240,16240,16240,16240,0
20250121,092600,19774110,16240,16240,16240,16240,8
20250121,092500,19644190,16440,16390,16440,16380,448
20250121,092400,12304540,16390,16390,16390,16390,0
20250121,092300,12304540,16390,16390,16390,16390,0
20250121,092200,12304540,16390,16390,16390,16390,10
20250121,092100,12140640,16500,16500,16500,16500,0
20250121,092000,12140640,16500,16500,16500,16500,0
20250121,091900,12140640,16500,16500,16500,16500,0
20250121,091800,12140640,16500,16500,16500,16500,0
20250121,091700,12140640,16500,16500,16500,16500,0
20250121,091600,12140640,16500,16500,16500,16500,0
20250121,091500,12140640,16500,16500,16500,16500,0
20250121,091400,12140640,16500,16500,16500,16500,0
20250121,091300,12140640,16500,16500,16500,16500,0
20250121,091200,12140640,16500,16500,16500,16500,0
20250121,091100,12140640,16500,16500,16500,16500,0
20250121,091000,12140640,16500,16500,16500,16500,0
20250121,090900,12140640,16500,16500,16500,16500,0
20250121,090800,12140640,16500,16500,16500,16500,0
20250121,090700,12140640,16500,16400,16500,16380,370
20250121,090600,6076700,16480,16480,16480,16480,99
20250121,090500,4445180,16480,16480,16480,16480,1
20250121,090400,4428700,16390,16390,16390,16390,0
20250121,090300,4428700,16390,16390,16390,16390,67
20250121,090200,3330570,16390,16390,16390,16390,50
20250121,090100,2511070,16380,16410,16410,16380,136
20250121,090000,281350,16550,16550,16550,16550,17