KissMeData/222110/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,204600,176660380,5090,5090,5090,5090,391
20250121,204500,176660380,5090,5090,5090,5090,0
20250121,204400,176660380,5090,5090,5090,5090,0
20250121,204300,176660380,5090,5090,5090,5090,0
20250121,204200,176660380,5090,5090,5090,5090,0
20250121,204100,176660380,5090,5090,5090,5090,0
20250121,204000,176660380,5090,5090,5090,5090,0
20250121,203900,176660380,5090,5090,5090,5090,0
20250121,203800,176660380,5090,5090,5090,5090,0
20250121,203700,176660380,5090,5090,5090,5090,0
20250121,203600,176660380,5090,5090,5090,5090,0
20250121,203500,176660380,5090,5090,5090,5090,0
20250121,203400,176660380,5090,5090,5090,5090,0
20250121,203300,176660380,5090,5090,5090,5090,0
20250121,203200,176660380,5090,5090,5090,5090,0
20250121,203100,176660380,5090,5090,5090,5090,0
20250121,203000,176660380,5090,5090,5090,5090,0
20250121,202900,176660380,5090,5090,5090,5090,0
20250121,202800,176660380,5090,5090,5090,5090,0
20250121,202700,176660380,5090,5090,5090,5090,0
20250121,202600,176660380,5090,5090,5090,5090,0
20250121,202500,176660380,5090,5090,5090,5090,0
20250121,202400,176660380,5090,5090,5090,5090,0
20250121,202300,176660380,5090,5090,5090,5090,0
20250121,202200,176660380,5090,5090,5090,5090,0
20250121,202100,176660380,5090,5090,5090,5090,0
20250121,202000,176660380,5090,5090,5090,5090,0
20250121,201900,176660380,5090,5090,5090,5090,0
20250121,201800,176660380,5090,5090,5090,5090,0
20250121,201700,176660380,5090,5090,5090,5090,0
20250121,201600,176660380,5090,5090,5090,5090,391
20250121,201500,176660380,5090,5090,5090,5090,0
20250121,201400,176660380,5090,5090,5090,5090,0
20250121,201300,176660380,5090,5090,5090,5090,0
20250121,201200,176660380,5090,5090,5090,5090,0
20250121,201100,176660380,5090,5090,5090,5090,0
20250121,201000,176660380,5090,5090,5090,5090,0
20250121,200900,176660380,5090,5090,5090,5090,0
20250121,200800,176660380,5090,5090,5090,5090,0
20250121,200700,176660380,5090,5090,5090,5090,0
20250121,200600,176660380,5090,5090,5090,5090,0
20250121,200500,176660380,5090,5090,5090,5090,0
20250121,200400,176660380,5090,5090,5090,5090,0
20250121,200300,176660380,5090,5090,5090,5090,0
20250121,200200,176660380,5090,5090,5090,5090,0
20250121,200100,176660380,5090,5090,5090,5090,0
20250121,200000,176660380,5090,5090,5090,5090,0
20250121,195900,176660380,5090,5090,5090,5090,0
20250121,195800,176660380,5090,5090,5090,5090,0
20250121,195700,176660380,5090,5090,5090,5090,0
20250121,195600,176660380,5090,5090,5090,5090,0
20250121,195500,176660380,5090,5090,5090,5090,0
20250121,195400,176660380,5090,5090,5090,5090,0
20250121,195300,176660380,5090,5090,5090,5090,0
20250121,195200,176660380,5090,5090,5090,5090,0
20250121,195100,176660380,5090,5090,5090,5090,0
20250121,195000,176660380,5090,5090,5090,5090,0
20250121,194900,176660380,5090,5090,5090,5090,0
20250121,194800,176660380,5090,5090,5090,5090,0
20250121,194700,176660380,5090,5090,5090,5090,0
20250121,194600,176660380,5090,5090,5090,5090,391
20250121,194500,176660380,5090,5090,5090,5090,0
20250121,194400,176660380,5090,5090,5090,5090,0
20250121,194300,176660380,5090,5090,5090,5090,0
20250121,194200,176660380,5090,5090,5090,5090,0
20250121,194100,176660380,5090,5090,5090,5090,0
20250121,194000,176660380,5090,5090,5090,5090,0
20250121,193900,176660380,5090,5090,5090,5090,0
20250121,193800,176660380,5090,5090,5090,5090,0
20250121,193700,176660380,5090,5090,5090,5090,0
20250121,193600,176660380,5090,5090,5090,5090,0
20250121,193500,176660380,5090,5090,5090,5090,0
20250121,193400,176660380,5090,5090,5090,5090,0
20250121,193300,176660380,5090,5090,5090,5090,0
20250121,193200,176660380,5090,5090,5090,5090,0
20250121,193100,176660380,5090,5090,5090,5090,0
20250121,193000,176660380,5090,5090,5090,5090,0
20250121,192900,176660380,5090,5090,5090,5090,0
20250121,192800,176660380,5090,5090,5090,5090,0
20250121,192700,176660380,5090,5090,5090,5090,0
20250121,192600,176660380,5090,5090,5090,5090,0
20250121,192500,176660380,5090,5090,5090,5090,0
20250121,192400,176660380,5090,5090,5090,5090,0
20250121,192300,176660380,5090,5090,5090,5090,0
20250121,192200,176660380,5090,5090,5090,5090,0
20250121,192100,176660380,5090,5090,5090,5090,0
20250121,192000,176660380,5090,5090,5090,5090,0
20250121,191900,176660380,5090,5090,5090,5090,0
20250121,191800,176660380,5090,5090,5090,5090,0
20250121,191700,176660380,5090,5090,5090,5090,0
20250121,191600,176660380,5090,5090,5090,5090,391
20250121,191500,176660380,5090,5090,5090,5090,0
20250121,191400,176660380,5090,5090,5090,5090,0
20250121,191300,176660380,5090,5090,5090,5090,0
20250121,191200,176660380,5090,5090,5090,5090,0
20250121,191100,176660380,5090,5090,5090,5090,0
20250121,191000,176660380,5090,5090,5090,5090,0
20250121,190900,176660380,5090,5090,5090,5090,0
20250121,190800,176660380,5090,5090,5090,5090,0
20250121,190700,176660380,5090,5090,5090,5090,0
20250121,190600,176660380,5090,5090,5090,5090,0
20250121,190500,176660380,5090,5090,5090,5090,0
20250121,190400,176660380,5090,5090,5090,5090,0
20250121,190300,176660380,5090,5090,5090,5090,0
20250121,190200,176660380,5090,5090,5090,5090,0
20250121,190100,176660380,5090,5090,5090,5090,0
20250121,190000,176660380,5090,5090,5090,5090,0
20250121,185900,176660380,5090,5090,5090,5090,0
20250121,185800,176660380,5090,5090,5090,5090,0
20250121,185700,176660380,5090,5090,5090,5090,0
20250121,185600,176660380,5090,5090,5090,5090,0
20250121,185500,176660380,5090,5090,5090,5090,0
20250121,185400,176660380,5090,5090,5090,5090,0
20250121,185300,176660380,5090,5090,5090,5090,0
20250121,185200,176660380,5090,5090,5090,5090,0
20250121,185100,176660380,5090,5090,5090,5090,0
20250121,185000,176660380,5090,5090,5090,5090,0
20250121,184900,176660380,5090,5090,5090,5090,0
20250121,184800,176660380,5090,5090,5090,5090,0
20250121,184700,176660380,5090,5090,5090,5090,0
20250121,184600,176660380,5090,5090,5090,5090,391
20250121,184500,176660380,5090,5090,5090,5090,0
20250121,184400,176660380,5090,5090,5090,5090,0
20250121,184300,176660380,5090,5090,5090,5090,0
20250121,184200,176660380,5090,5090,5090,5090,0
20250121,184100,176660380,5090,5090,5090,5090,0
20250121,184000,176660380,5090,5090,5090,5090,0
20250121,183900,176660380,5090,5090,5090,5090,0
20250121,183800,176660380,5090,5090,5090,5090,0
20250121,183700,176660380,5090,5090,5090,5090,0
20250121,183600,176660380,5090,5090,5090,5090,0
20250121,183500,176660380,5090,5090,5090,5090,0
20250121,183400,176660380,5090,5090,5090,5090,0
20250121,183300,176660380,5090,5090,5090,5090,0
20250121,183200,176660380,5090,5090,5090,5090,0
20250121,183100,176660380,5090,5090,5090,5090,0
20250121,183000,176660380,5090,5090,5090,5090,0
20250121,182900,176660380,5090,5090,5090,5090,0
20250121,182800,176660380,5090,5090,5090,5090,0
20250121,182700,176660380,5090,5090,5090,5090,0
20250121,182600,176660380,5090,5090,5090,5090,0
20250121,182500,176660380,5090,5090,5090,5090,0
20250121,182400,176660380,5090,5090,5090,5090,0
20250121,182300,176660380,5090,5090,5090,5090,0
20250121,182200,176660380,5090,5090,5090,5090,0
20250121,182100,176660380,5090,5090,5090,5090,0
20250121,182000,176660380,5090,5090,5090,5090,0
20250121,181900,176660380,5090,5090,5090,5090,0
20250121,181800,176660380,5090,5090,5090,5090,0
20250121,181700,176660380,5090,5090,5090,5090,0
20250121,181600,176660380,5090,5090,5090,5090,391
20250121,181500,176660380,5090,5090,5090,5090,0
20250121,181400,176660380,5090,5090,5090,5090,0
20250121,181300,176660380,5090,5090,5090,5090,0
20250121,181200,176660380,5090,5090,5090,5090,0
20250121,181100,176660380,5090,5090,5090,5090,0
20250121,181000,176660380,5090,5090,5090,5090,0
20250121,180900,176660380,5090,5090,5090,5090,0
20250121,180800,176660380,5090,5090,5090,5090,0
20250121,180700,176660380,5090,5090,5090,5090,0
20250121,180600,176660380,5090,5090,5090,5090,0
20250121,180500,176660380,5090,5090,5090,5090,0
20250121,180400,176660380,5090,5090,5090,5090,0
20250121,180300,176660380,5090,5090,5090,5090,0
20250121,180200,176660380,5090,5090,5090,5090,0
20250121,180100,176660380,5090,5090,5090,5090,0
20250121,180000,176660380,5090,5090,5090,5090,0
20250121,175900,176660380,5090,5090,5090,5090,0
20250121,175800,176660380,5090,5090,5090,5090,0
20250121,175700,176660380,5090,5090,5090,5090,0
20250121,175600,176660380,5090,5090,5090,5090,0
20250121,175500,176660380,5090,5090,5090,5090,0
20250121,175400,176660380,5090,5090,5090,5090,0
20250121,175300,176660380,5090,5090,5090,5090,0
20250121,175200,176660380,5090,5090,5090,5090,0
20250121,175100,176660380,5090,5090,5090,5090,0
20250121,175000,176660380,5090,5090,5090,5090,0
20250121,174900,176660380,5090,5090,5090,5090,0
20250121,174800,176660380,5090,5090,5090,5090,0
20250121,174700,176660380,5090,5090,5090,5090,0
20250121,174600,176660380,5090,5090,5090,5090,391
20250121,174500,176660380,5090,5090,5090,5090,0
20250121,174400,176660380,5090,5090,5090,5090,0
20250121,174300,176660380,5090,5090,5090,5090,0
20250121,174200,176660380,5090,5090,5090,5090,0
20250121,174100,176660380,5090,5090,5090,5090,0
20250121,174000,176660380,5090,5090,5090,5090,0
20250121,173900,176660380,5090,5090,5090,5090,0
20250121,173800,176660380,5090,5090,5090,5090,0
20250121,173700,176660380,5090,5090,5090,5090,0
20250121,173600,176660380,5090,5090,5090,5090,0
20250121,173500,176660380,5090,5090,5090,5090,0
20250121,173400,176660380,5090,5090,5090,5090,0
20250121,173300,176660380,5090,5090,5090,5090,0
20250121,173200,176660380,5090,5090,5090,5090,0
20250121,173100,176660380,5090,5090,5090,5090,0
20250121,173000,176660380,5090,5090,5090,5090,0
20250121,172900,176660380,5090,5090,5090,5090,0
20250121,172800,176660380,5090,5090,5090,5090,0
20250121,172700,176660380,5090,5090,5090,5090,0
20250121,172600,176660380,5090,5090,5090,5090,0
20250121,172500,176660380,5090,5090,5090,5090,0
20250121,172400,176660380,5090,5090,5090,5090,0
20250121,172300,176660380,5090,5090,5090,5090,0
20250121,172200,176660380,5090,5090,5090,5090,0
20250121,172100,176660380,5090,5090,5090,5090,0
20250121,172000,176660380,5090,5090,5090,5090,0
20250121,171900,176660380,5090,5090,5090,5090,0
20250121,171800,176660380,5090,5090,5090,5090,0
20250121,171700,176660380,5090,5090,5090,5090,0
20250121,171600,176660380,5090,5090,5090,5090,391
20250121,171500,176660380,5090,5090,5090,5090,0
20250121,171400,176660380,5090,5090,5090,5090,0
20250121,171300,176660380,5090,5090,5090,5090,0
20250121,171200,176660380,5090,5090,5090,5090,0
20250121,171100,176660380,5090,5090,5090,5090,0
20250121,171000,176660380,5090,5090,5090,5090,0
20250121,170900,176660380,5090,5090,5090,5090,0
20250121,170800,176660380,5090,5090,5090,5090,0
20250121,170700,176660380,5090,5090,5090,5090,0
20250121,170600,176660380,5090,5090,5090,5090,0
20250121,170500,176660380,5090,5090,5090,5090,0
20250121,170400,176660380,5090,5090,5090,5090,0
20250121,170300,176660380,5090,5090,5090,5090,0
20250121,170200,176660380,5090,5090,5090,5090,0
20250121,170100,176660380,5090,5090,5090,5090,0
20250121,170000,176660380,5090,5090,5090,5090,0
20250121,165900,176660380,5090,5090,5090,5090,0
20250121,165800,176660380,5090,5090,5090,5090,0
20250121,165700,176660380,5090,5090,5090,5090,0
20250121,165600,176660380,5090,5090,5090,5090,0
20250121,165500,176660380,5090,5090,5090,5090,0
20250121,165400,176660380,5090,5090,5090,5090,0
20250121,165300,176660380,5090,5090,5090,5090,0
20250121,165200,176660380,5090,5090,5090,5090,0
20250121,165100,176660380,5090,5090,5090,5090,0
20250121,165000,176660380,5090,5090,5090,5090,0
20250121,164900,176660380,5090,5090,5090,5090,0
20250121,164800,176660380,5090,5090,5090,5090,0
20250121,164700,176660380,5090,5090,5090,5090,0
20250121,164600,176660380,5090,5090,5090,5090,391
20250121,164500,176660380,5090,5090,5090,5090,0
20250121,164400,176660380,5090,5090,5090,5090,0
20250121,164300,176660380,5090,5090,5090,5090,0
20250121,164200,176660380,5090,5090,5090,5090,0
20250121,164100,176660380,5090,5090,5090,5090,0
20250121,164000,176660380,5090,5090,5090,5090,0
20250121,163900,176660380,5090,5090,5090,5090,0
20250121,163800,176660380,5090,5090,5090,5090,0
20250121,163700,176660380,5090,5090,5090,5090,0
20250121,163600,176660380,5090,5090,5090,5090,0
20250121,163500,176660380,5090,5090,5090,5090,0
20250121,163400,176660380,5090,5090,5090,5090,0
20250121,163300,176660380,5090,5090,5090,5090,0
20250121,163200,176660380,5090,5090,5090,5090,0
20250121,163100,176660380,5090,5090,5090,5090,0
20250121,163000,176660380,5090,5090,5090,5090,0
20250121,162900,176660380,5090,5090,5090,5090,0
20250121,162800,176660380,5090,5090,5090,5090,0
20250121,162700,176660380,5090,5090,5090,5090,0
20250121,162600,176660380,5090,5090,5090,5090,0
20250121,162500,176660380,5090,5090,5090,5090,0
20250121,162400,176660380,5090,5090,5090,5090,0
20250121,162300,176660380,5090,5090,5090,5090,0
20250121,162200,176660380,5090,5090,5090,5090,0
20250121,162100,176660380,5090,5090,5090,5090,0
20250121,162000,176660380,5090,5090,5090,5090,0
20250121,161900,176660380,5090,5090,5090,5090,0
20250121,161800,176660380,5090,5090,5090,5090,0
20250121,161700,176660380,5090,5090,5090,5090,0
20250121,161600,176660380,5090,5090,5090,5090,391
20250121,161500,176660380,5090,5090,5090,5090,0
20250121,161400,176660380,5090,5090,5090,5090,0
20250121,161300,176660380,5090,5090,5090,5090,0
20250121,161200,176660380,5090,5090,5090,5090,0
20250121,161100,176660380,5090,5090,5090,5090,0
20250121,161000,176660380,5090,5090,5090,5090,0
20250121,160900,176660380,5090,5090,5090,5090,0
20250121,160800,176660380,5090,5090,5090,5090,0
20250121,160700,176660380,5090,5090,5090,5090,0
20250121,160600,176660380,5090,5090,5090,5090,0
20250121,160500,176660380,5090,5090,5090,5090,0
20250121,160400,176660380,5090,5090,5090,5090,0
20250121,160300,176660380,5090,5090,5090,5090,0
20250121,160200,176660380,5090,5090,5090,5090,0
20250121,160100,176660380,5090,5090,5090,5090,0
20250121,160000,176660380,5090,5090,5090,5090,0
20250121,155900,176660380,5090,5090,5090,5090,0
20250121,155800,176660380,5090,5090,5090,5090,0
20250121,155700,176660380,5090,5090,5090,5090,0
20250121,155600,176660380,5090,5090,5090,5090,0
20250121,155500,176660380,5090,5090,5090,5090,0
20250121,155400,176660380,5090,5090,5090,5090,0
20250121,155300,176660380,5090,5090,5090,5090,0
20250121,155200,176660380,5090,5090,5090,5090,0
20250121,155100,176660380,5090,5090,5090,5090,0
20250121,155000,176660380,5090,5090,5090,5090,0
20250121,154900,176660380,5090,5090,5090,5090,0
20250121,154800,176660380,5090,5090,5090,5090,0
20250121,154700,176660380,5090,5090,5090,5090,0
20250121,154600,176660380,5090,5090,5090,5090,391
20250121,154500,176660380,5090,5090,5090,5090,0
20250121,154400,176660380,5090,5090,5090,5090,0
20250121,154300,176660380,5090,5090,5090,5090,0
20250121,154200,176660380,5090,5090,5090,5090,0
20250121,154100,176660380,5090,5090,5090,5090,0
20250121,154000,176660380,5090,5090,5090,5090,0
20250121,153900,176660380,5090,5090,5090,5090,0
20250121,153800,176660380,5090,5090,5090,5090,0
20250121,153700,176660380,5090,5090,5090,5090,0
20250121,153600,176660380,5090,5090,5090,5090,0
20250121,153500,176660380,5090,5090,5090,5090,0
20250121,153400,176660380,5090,5090,5090,5090,0
20250121,153300,176660380,5090,5090,5090,5090,0
20250121,153200,176660380,5090,5090,5090,5090,0
20250121,153100,176660380,5090,5090,5090,5090,0
20250121,153000,176660380,5090,5090,5090,5090,391
20250121,152900,174670190,5140,5140,5140,5140,0
20250121,152800,174670190,5140,5140,5140,5140,0
20250121,152700,174670190,5140,5140,5140,5140,0
20250121,152600,174670190,5140,5140,5140,5140,0
20250121,152500,174670190,5140,5140,5140,5140,0
20250121,152400,174670190,5140,5140,5140,5140,0
20250121,152300,174670190,5140,5140,5140,5140,0
20250121,152200,174670190,5140,5140,5140,5140,0
20250121,152100,174670190,5140,5140,5140,5140,0
20250121,152000,174670190,5140,5140,5140,5140,0
20250121,151900,174670190,5140,5110,5140,5050,1016
20250121,151800,169471930,5110,5100,5120,5050,838
20250121,151700,165219550,5100,5090,5100,5090,245
20250121,151600,163971920,5090,5090,5090,5090,1
20250121,151500,163966830,5080,5080,5080,5080,283
20250121,151400,162529190,5090,5090,5090,5090,2
20250121,151300,162519010,5090,5090,5090,5090,21
20250121,151200,162412120,5090,5080,5090,5080,90
20250121,151100,161954910,5080,5080,5080,5080,1
20250121,151000,161949830,5070,5050,5080,5050,511
20250121,150900,159358980,5090,5090,5090,5090,0
20250121,150800,159358980,5090,5090,5090,5090,0
20250121,150700,159358980,5090,5090,5090,5090,0
20250121,150600,159358980,5090,5090,5090,5090,0
20250121,150500,159358980,5090,5090,5090,5090,0
20250121,150400,159358980,5090,5090,5090,5090,0
20250121,150300,159358980,5090,5090,5090,5090,0
20250121,150200,159358980,5090,5090,5090,5090,0
20250121,150100,159358980,5090,5090,5090,5090,0
20250121,150000,159358980,5090,5090,5090,5090,0
20250121,145900,159358980,5090,5050,5090,5050,3
20250121,145800,159343790,5090,5090,5090,5090,0
20250121,145700,159343790,5090,5080,5090,5080,20
20250121,145600,159242180,5050,5050,5050,5050,0
20250121,145500,159242180,5050,5050,5050,5050,0
20250121,145400,159242180,5050,5050,5050,5050,52
20250121,145300,158979580,5050,5050,5050,5050,0
20250121,145200,158979580,5050,5050,5050,5050,0
20250121,145100,158979580,5050,5050,5050,5050,0
20250121,145000,158979580,5050,5050,5050,5050,0
20250121,144900,158979580,5050,5050,5050,5050,2
20250121,144800,158969480,5040,5040,5040,5040,0
20250121,144700,158969480,5040,5040,5040,5040,0
20250121,144600,158969480,5040,5040,5040,5040,0
20250121,144500,158969480,5040,5040,5040,5040,0
20250121,144400,158969480,5040,5040,5040,5040,5
20250121,144300,158944280,5080,5080,5080,5080,0
20250121,144200,158944280,5080,5080,5080,5080,0
20250121,144100,158944280,5080,5080,5080,5080,0
20250121,144000,158944280,5080,5080,5080,5080,0
20250121,143900,158944280,5080,5040,5080,5040,21
20250121,143800,158838400,5090,5090,5090,5090,0
20250121,143700,158838400,5090,5080,5090,5080,54
20250121,143600,158564070,5070,5070,5070,5070,20
20250121,143500,158462670,5070,5070,5070,5070,0
20250121,143400,158462670,5070,5080,5080,5040,524
20250121,143300,155816640,5050,5060,5060,5050,4
20250121,143200,155796410,5080,5080,5080,5080,1
20250121,143100,155791330,5060,5060,5060,5060,0
20250121,143000,155791330,5060,5060,5060,5060,50
20250121,142900,155538330,5090,5090,5090,5090,0
20250121,142800,155538330,5090,5090,5090,5090,0
20250121,142700,155538330,5090,5090,5090,5090,0
20250121,142600,155538330,5090,5090,5090,5090,0
20250121,142500,155538330,5090,5090,5090,5090,0
20250121,142400,155538330,5090,5090,5090,5090,0
20250121,142300,155538330,5090,5090,5090,5090,0
20250121,142200,155538330,5090,5090,5090,5090,0
20250121,142100,155538330,5090,5090,5090,5090,14
20250121,142000,155467070,5050,5050,5050,5050,0
20250121,141900,155467070,5050,5060,5060,5050,100
20250121,141800,154961870,5090,5090,5090,5090,0
20250121,141700,154961870,5090,5090,5090,5090,0
20250121,141600,154961870,5090,5090,5090,5090,0
20250121,141500,154961870,5090,5090,5090,5090,0
20250121,141400,154961870,5090,5090,5090,5090,0
20250121,141300,154961870,5090,5090,5090,5090,0
20250121,141200,154961870,5090,5090,5090,5090,0
20250121,141100,154961870,5090,5090,5090,5090,0
20250121,141000,154961870,5090,5090,5090,5090,0
20250121,140900,154961870,5090,5090,5090,5090,6
20250121,140800,154931330,5090,5090,5090,5090,0
20250121,140700,154931330,5090,5090,5090,5090,0
20250121,140600,154931330,5090,5080,5090,5080,18
20250121,140500,154839880,5080,5080,5080,5080,3
20250121,140400,154824640,5050,5060,5060,5050,100
20250121,140300,154318950,5090,5090,5090,5090,0
20250121,140200,154318950,5090,5090,5090,5090,0
20250121,140100,154318950,5090,5090,5090,5090,0
20250121,140000,154318950,5090,5090,5090,5090,0
20250121,135900,154318950,5090,5090,5090,5090,0
20250121,135800,154318950,5090,5090,5090,5090,0
20250121,135700,154318950,5090,5090,5090,5090,0
20250121,135600,154318950,5090,5090,5090,5090,0
20250121,135500,154318950,5090,5090,5090,5090,0
20250121,135400,154318950,5090,5090,5090,5090,0
20250121,135300,154318950,5090,5080,5090,5080,22
20250121,135200,154207180,5080,5080,5080,5080,0
20250121,135100,154207180,5080,5080,5080,5080,0
20250121,135000,154207180,5080,5080,5080,5080,0
20250121,134900,154207180,5080,5080,5080,5080,0
20250121,134800,154207180,5080,5080,5080,5080,0
20250121,134700,154207180,5080,5080,5080,5080,1
20250121,134600,154202100,5050,5050,5050,5050,0
20250121,134500,154202100,5050,5050,5050,5050,0
20250121,134400,154202100,5050,5050,5050,5050,162
20250121,134300,153384000,5080,5080,5080,5080,0
20250121,134200,153384000,5080,5060,5080,5060,32
20250121,134100,153221460,5080,5080,5080,5080,0
20250121,134000,153221460,5080,5080,5080,5080,0
20250121,133900,153221460,5080,5080,5080,5050,444
20250121,133800,150976450,5100,5100,5100,5100,0
20250121,133700,150976450,5100,5060,5100,5060,74
20250121,133600,150601970,5100,5100,5100,5100,0
20250121,133500,150601970,5100,5100,5100,5100,1
20250121,133400,150596870,5100,5090,5100,5090,200
20250121,133300,149577130,5100,5100,5100,5100,0
20250121,133200,149577130,5100,5050,5100,5050,66
20250121,133100,149243780,5100,5080,5100,5080,297
20250121,133000,147735000,5090,5090,5090,5090,0
20250121,132900,147735000,5090,5040,5090,5040,173
20250121,132800,146856700,5070,5070,5070,5070,1
20250121,132700,146851630,5040,5040,5040,5040,34
20250121,132600,146680270,5080,5080,5080,5080,0
20250121,132500,146680270,5080,5080,5080,5080,0
20250121,132400,146680270,5080,5080,5080,5080,0
20250121,132300,146680270,5080,5080,5080,5080,1
20250121,132200,146675190,5100,5060,5100,5040,374
20250121,132100,144787140,5110,5110,5110,5110,0
20250121,132000,144787140,5110,5070,5110,5070,315
20250121,131900,143190010,5070,5070,5070,5070,0
20250121,131800,143190010,5070,5050,5070,5050,176
20250121,131700,142301170,5050,5050,5050,5050,1
20250121,131600,142296120,5040,5040,5040,5040,128
20250121,131500,141651000,5020,5020,5020,5020,83
20250121,131400,141234340,5050,5050,5050,5050,89
20250121,131300,140784890,5050,5050,5050,5050,288
20250121,131200,139330490,5060,5060,5060,5060,0
20250121,131100,139330490,5060,5050,5060,5050,397
20250121,131000,137322540,5060,5090,5090,5010,335
20250121,130900,135642390,5010,5060,5060,5000,3999
20250121,130800,115594380,5110,5080,5110,5080,54
20250121,130700,115319950,5080,5050,5080,5050,185
20250121,130600,114384860,5110,5110,5110,5110,0
20250121,130500,114384860,5110,5110,5110,5110,0
20250121,130400,114384860,5110,5110,5110,5110,0
20250121,130300,114384860,5110,5110,5110,5110,1
20250121,130200,114379750,5050,5050,5050,5050,102
20250121,130100,113864650,5130,5130,5130,5130,0
20250121,130000,113864650,5130,5130,5130,5130,0
20250121,125900,113864650,5130,5130,5130,5130,1
20250121,125800,113859520,5110,5110,5110,5110,0
20250121,125700,113859520,5110,5080,5110,5050,687
20250121,125600,110380780,5150,5150,5150,5150,0
20250121,125500,110380780,5150,5150,5150,5150,0
20250121,125400,110380780,5150,5150,5150,5150,0
20250121,125300,110380780,5150,5080,5150,5080,18
20250121,125200,110289270,5170,5170,5170,5170,0
20250121,125100,110289270,5170,5170,5170,5170,0
20250121,125000,110289270,5170,5170,5170,5170,0
20250121,124900,110289270,5170,5170,5170,5170,0
20250121,124800,110289270,5170,5140,5170,5140,484
20250121,124700,107799010,5080,5110,5130,5080,219
20250121,124600,106678680,5110,5110,5110,5110,0
20250121,124500,106678680,5110,5110,5110,5110,0
20250121,124400,106678680,5110,5110,5110,5110,0
20250121,124300,106678680,5110,5110,5110,5110,2
20250121,124200,106668460,5040,5130,5130,5040,1497
20250121,124100,99112600,5080,5090,5090,5070,508
20250121,124000,96534030,5140,5140,5140,5140,0
20250121,123900,96534030,5140,5140,5140,5140,0
20250121,123800,96534030,5140,5140,5140,5140,0
20250121,123700,96534030,5140,5140,5140,5140,0
20250121,123600,96534030,5140,5140,5140,5140,0
20250121,123500,96534030,5140,5140,5140,5140,0
20250121,123400,96534030,5140,5140,5140,5140,0
20250121,123300,96534030,5140,5100,5140,5100,66
20250121,123200,96197270,5140,5140,5140,5140,0
20250121,123100,96197270,5140,5140,5140,5140,0
20250121,123000,96197270,5140,5140,5140,5140,0
20250121,122900,96197270,5140,5140,5140,5140,0
20250121,122800,96197270,5140,5100,5140,5090,760
20250121,122700,92327450,5140,5140,5140,5140,1
20250121,122600,92322310,5100,5110,5110,5100,100
20250121,122500,91811810,5140,5140,5140,5140,0
20250121,122400,91811810,5140,5140,5140,5140,0
20250121,122300,91811810,5140,5140,5140,5140,0
20250121,122200,91811810,5140,5140,5140,5140,0
20250121,122100,91811810,5140,5140,5140,5140,28
20250121,122000,91667890,5140,5140,5140,5140,0
20250121,121900,91667890,5140,5140,5140,5140,2
20250121,121800,91657610,5130,5130,5130,5130,11
20250121,121700,91601180,5150,5100,5150,5100,220
20250121,121600,90479130,5160,5160,5160,5160,0
20250121,121500,90479130,5160,5160,5160,5160,1
20250121,121400,90473970,5110,5110,5110,5110,52
20250121,121300,90208250,5180,5180,5180,5180,0
20250121,121200,90208250,5180,5140,5180,5140,355
20250121,121100,88381010,5140,5140,5140,5140,0
20250121,121000,88381010,5140,5140,5140,5140,0
20250121,120900,88381010,5140,5140,5140,5140,3
20250121,120800,88365590,5110,5120,5120,5100,514
20250121,120700,85738250,5160,5160,5160,5160,0
20250121,120600,85738250,5160,5160,5160,5160,0
20250121,120500,85738250,5160,5160,5160,5160,0
20250121,120400,85738250,5160,5140,5160,5140,205
20250121,120300,84684470,5100,5100,5100,5100,102
20250121,120200,84164270,5140,5130,5140,5100,1587
20250121,120100,76057070,5170,5170,5170,5170,0
20250121,120000,76057070,5170,5170,5170,5170,0
20250121,115900,76057070,5170,5170,5170,5170,0
20250121,115800,76057070,5170,5170,5170,5170,0
20250121,115700,76057070,5170,5170,5170,5170,30
20250121,115600,75901970,5170,5170,5170,5170,0
20250121,115500,75901970,5170,5170,5170,5170,0
20250121,115400,75901970,5170,5170,5170,5170,2
20250121,115300,75891630,5170,5170,5170,5170,0
20250121,115200,75891630,5170,5170,5170,5170,0
20250121,115100,75891630,5170,5170,5170,5170,28
20250121,115000,75746870,5170,5170,5170,5170,4
20250121,114900,75726190,5120,5120,5120,5120,0
20250121,114800,75726190,5120,5130,5130,5120,200
20250121,114700,74700320,5170,5170,5170,5170,0
20250121,114600,74700320,5170,5170,5170,5170,1
20250121,114500,74695150,5130,5130,5130,5130,100
20250121,114400,74182150,5180,5180,5180,5180,0
20250121,114300,74182150,5180,5180,5180,5180,0
20250121,114200,74182150,5180,5180,5180,5180,0
20250121,114100,74182150,5180,5180,5180,5180,0
20250121,114000,74182150,5180,5180,5180,5180,0
20250121,113900,74182150,5180,5180,5180,5180,0
20250121,113800,74182150,5180,5180,5180,5180,0
20250121,113700,74182150,5180,5180,5180,5180,0
20250121,113600,74182150,5180,5160,5180,5160,40
20250121,113500,73975070,5120,5130,5160,5120,611
20250121,113400,70842510,5170,5170,5170,5170,0
20250121,113300,70842510,5170,5140,5170,5140,167
20250121,113200,69983530,5210,5210,5210,5210,0
20250121,113100,69983530,5210,5210,5210,5210,0
20250121,113000,69983530,5210,5210,5210,5210,0
20250121,112900,69983530,5210,5210,5210,5210,0
20250121,112800,69983530,5210,5130,5210,5130,41
20250121,112700,69773120,5210,5210,5210,5210,0
20250121,112600,69773120,5210,5210,5210,5210,0
20250121,112500,69773120,5210,5210,5210,5210,0
20250121,112400,69773120,5210,5210,5210,5210,0
20250121,112300,69773120,5210,5140,5210,5140,114
20250121,112200,69187090,5220,5220,5220,5220,0
20250121,112100,69187090,5220,5220,5220,5220,0
20250121,112000,69187090,5220,5220,5220,5220,0
20250121,111900,69187090,5220,5180,5220,5180,501
20250121,111800,66582610,5180,5140,5180,5140,51
20250121,111700,66320430,5200,5200,5200,5200,0
20250121,111600,66320430,5200,5200,5200,5200,0
20250121,111500,66320430,5200,5200,5200,5200,0
20250121,111400,66320430,5200,5190,5200,5190,3
20250121,111300,66304850,5140,5140,5140,5140,0
20250121,111200,66304850,5140,5140,5140,5140,1
20250121,111100,66299710,5190,5190,5190,5190,0
20250121,111000,66299710,5190,5190,5190,5190,10
20250121,110900,66247810,5190,5190,5190,5190,0
20250121,110800,66247810,5190,5190,5190,5190,1
20250121,110700,66242620,5140,5140,5140,5140,16
20250121,110600,66160380,5200,5200,5200,5200,0
20250121,110500,66160380,5200,5150,5200,5150,308
20250121,110400,64570740,5150,5150,5150,5150,0
20250121,110300,64570740,5150,5150,5150,5150,0
20250121,110200,64570740,5150,5100,5150,5100,16
20250121,110100,64489090,5150,5150,5150,5150,5
20250121,110000,64463340,5150,5150,5150,5150,0
20250121,105900,64463340,5150,5150,5150,5150,0
20250121,105800,64463340,5150,5150,5150,5150,0
20250121,105700,64463340,5150,5110,5150,5090,820
20250121,105600,60283680,5160,5120,5160,5110,1340
20250121,105500,53431030,5150,5140,5150,5140,20
20250121,105400,53328210,5120,5120,5120,5120,282
20250121,105300,51884370,5170,5170,5170,5170,0
20250121,105200,51884370,5170,5170,5170,5170,0
20250121,105100,51884370,5170,5170,5170,5170,0
20250121,105000,51884370,5170,5170,5170,5170,0
20250121,104900,51884370,5170,5140,5170,5120,1118
20250121,104800,46157660,5200,5200,5200,5200,0
20250121,104700,46157660,5200,5200,5200,5200,0
20250121,104600,46157660,5200,5190,5200,5190,54
20250121,104500,45876990,5190,5140,5190,5140,132
20250121,104400,45198460,5190,5150,5190,5150,15
20250121,104300,45121130,5190,5190,5190,5190,0
20250121,104200,45121130,5190,5190,5190,5190,0
20250121,104100,45121130,5190,5150,5190,5150,36
20250121,104000,44935690,5130,5160,5160,5130,2373
20250121,103900,32755540,5210,5210,5210,5210,0
20250121,103800,32755540,5210,5210,5210,5210,0
20250121,103700,32755540,5210,5210,5210,5210,0
20250121,103600,32755540,5210,5210,5210,5210,0
20250121,103500,32755540,5210,5210,5210,5210,0
20250121,103400,32755540,5210,5210,5210,5210,0
20250121,103300,32755540,5210,5210,5210,5210,3
20250121,103200,32739910,5210,5210,5210,5210,0
20250121,103100,32739910,5210,5210,5210,5210,100
20250121,103000,32218910,5220,5220,5220,5220,0
20250121,102900,32218910,5220,5220,5220,5220,0
20250121,102800,32218910,5220,5220,5220,5220,0
20250121,102700,32218910,5220,5180,5220,5180,210
20250121,102600,31130990,5180,5180,5180,5180,1
20250121,102500,31125810,5150,5140,5180,5140,204
20250121,102400,30076210,5140,5150,5180,5140,470
20250121,102300,27657610,5140,5150,5150,5140,229
20250121,102200,26479410,5180,5180,5180,5180,1
20250121,102100,26474230,5130,5140,5140,5130,250
20250121,102000,25190580,5180,5180,5180,5180,1
20250121,101900,25185400,5140,5160,5160,5140,210
20250121,101800,24104900,5180,5180,5180,5180,0
20250121,101700,24104900,5180,5180,5180,5180,0
20250121,101600,24104900,5180,5180,5180,5180,0
20250121,101500,24104900,5180,5170,5180,5140,93
20250121,101400,23624130,5170,5160,5170,5160,59
20250121,101300,23319670,5160,5160,5160,5160,0
20250121,101200,23319670,5160,5160,5160,5160,0
20250121,101100,23319670,5160,5160,5160,5160,0
20250121,101000,23319670,5160,5110,5160,5110,87
20250121,100900,22875050,5160,5160,5160,5160,0
20250121,100800,22875050,5160,5160,5160,5160,5
20250121,100700,22849250,5160,5160,5160,5160,0
20250121,100600,22849250,5160,5160,5160,5160,0
20250121,100500,22849250,5160,5160,5160,5160,0
20250121,100400,22849250,5160,5160,5160,5160,1
20250121,100300,22844090,5110,5110,5110,5110,85
20250121,100200,22409740,5160,5160,5160,5160,0
20250121,100100,22409740,5160,5160,5160,5160,0
20250121,100000,22409740,5160,5160,5160,5160,0
20250121,095900,22409740,5160,5160,5160,5160,1
20250121,095800,22404580,5120,5120,5120,5120,122
20250121,095700,21779940,5160,5160,5160,5160,5
20250121,095600,21754140,5170,5130,5170,5130,121
20250121,095500,21133370,5180,5180,5180,5180,1
20250121,095400,21128190,5140,5190,5190,5140,283
20250121,095300,19671860,5190,5140,5190,5130,440
20250121,095200,17402400,5190,5190,5190,5190,0
20250121,095100,17402400,5190,5170,5190,5150,213
20250121,095000,16304450,5210,5210,5210,5210,0
20250121,094900,16304450,5210,5210,5210,5210,0
20250121,094800,16304450,5210,5210,5210,5210,0
20250121,094700,16304450,5210,5210,5210,5210,0
20250121,094600,16304450,5210,5210,5210,5210,0
20250121,094500,16304450,5210,5210,5210,5210,0
20250121,094400,16304450,5210,5210,5210,5210,0
20250121,094300,16304450,5210,5210,5210,5210,0
20250121,094200,16304450,5210,5210,5210,5210,0
20250121,094100,16304450,5210,5210,5210,5210,0
20250121,094000,16304450,5210,5210,5210,5210,0
20250121,093900,16304450,5210,5210,5210,5210,0
20250121,093800,16304450,5210,5210,5210,5210,155
20250121,093700,15496900,5220,5210,5220,5210,43
20250121,093600,15272740,5210,5210,5210,5210,0
20250121,093500,15272740,5210,5210,5210,5210,0
20250121,093400,15272740,5210,5210,5210,5210,0
20250121,093300,15272740,5210,5210,5210,5210,0
20250121,093200,15272740,5210,5210,5210,5210,0
20250121,093100,15272740,5210,5210,5210,5210,0
20250121,093000,15272740,5210,5190,5210,5180,234
20250121,092900,14058270,5220,5220,5220,5220,1
20250121,092800,14053050,5200,5200,5200,5200,0
20250121,092700,14053050,5200,5200,5200,5200,0
20250121,092600,14053050,5200,5210,5230,5200,3
20250121,092500,14037410,5230,5230,5230,5230,0
20250121,092400,14037410,5230,5200,5230,5200,104
20250121,092300,13495510,5210,5210,5210,5210,0
20250121,092200,13495510,5210,5210,5210,5210,0
20250121,092100,13495510,5210,5210,5210,5210,0
20250121,092000,13495510,5210,5210,5210,5210,0
20250121,091900,13495510,5210,5210,5210,5210,0
20250121,091800,13495510,5210,5210,5210,5210,0
20250121,091700,13495510,5210,5140,5210,5140,2
20250121,091600,13485160,5210,5210,5210,5210,0
20250121,091500,13485160,5210,5210,5210,5210,1
20250121,091400,13479950,5210,5210,5210,5210,0
20250121,091300,13479950,5210,5160,5210,5150,1184
20250121,091200,7380590,5240,5240,5240,5240,0
20250121,091100,7380590,5240,5240,5240,5240,0
20250121,091000,7380590,5240,5240,5240,5240,0
20250121,090900,7380590,5240,5240,5240,5240,0
20250121,090800,7380590,5240,5240,5240,5240,10
20250121,090700,7328190,5260,5260,5260,5260,0
20250121,090600,7328190,5260,5260,5260,5260,0
20250121,090500,7328190,5260,5260,5260,5260,1
20250121,090400,7322930,5270,5150,5270,5150,1184
20250121,090300,1225210,5150,5150,5150,5150,188
20250121,090200,257010,5150,5150,5150,5150,0
20250121,090100,257010,5150,5140,5150,5140,50
20250121,090000,0,5150,5150,5150,5150,0