KissMeData/256150/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,205600,32893440,6390,6390,6390,6390,72
20250121,205500,32893440,6390,6390,6390,6390,0
20250121,205400,32893440,6390,6390,6390,6390,0
20250121,205300,32893440,6390,6390,6390,6390,0
20250121,205200,32893440,6390,6390,6390,6390,0
20250121,205100,32893440,6390,6390,6390,6390,0
20250121,205000,32893440,6390,6390,6390,6390,0
20250121,204900,32893440,6390,6390,6390,6390,0
20250121,204800,32893440,6390,6390,6390,6390,0
20250121,204700,32893440,6390,6390,6390,6390,0
20250121,204600,32893440,6390,6390,6390,6390,0
20250121,204500,32893440,6390,6390,6390,6390,0
20250121,204400,32893440,6390,6390,6390,6390,0
20250121,204300,32893440,6390,6390,6390,6390,0
20250121,204200,32893440,6390,6390,6390,6390,0
20250121,204100,32893440,6390,6390,6390,6390,0
20250121,204000,32893440,6390,6390,6390,6390,0
20250121,203900,32893440,6390,6390,6390,6390,0
20250121,203800,32893440,6390,6390,6390,6390,0
20250121,203700,32893440,6390,6390,6390,6390,0
20250121,203600,32893440,6390,6390,6390,6390,0
20250121,203500,32893440,6390,6390,6390,6390,0
20250121,203400,32893440,6390,6390,6390,6390,0
20250121,203300,32893440,6390,6390,6390,6390,0
20250121,203200,32893440,6390,6390,6390,6390,0
20250121,203100,32893440,6390,6390,6390,6390,0
20250121,203000,32893440,6390,6390,6390,6390,0
20250121,202900,32893440,6390,6390,6390,6390,0
20250121,202800,32893440,6390,6390,6390,6390,0
20250121,202700,32893440,6390,6390,6390,6390,0
20250121,202600,32893440,6390,6390,6390,6390,72
20250121,202500,32893440,6390,6390,6390,6390,0
20250121,202400,32893440,6390,6390,6390,6390,0
20250121,202300,32893440,6390,6390,6390,6390,0
20250121,202200,32893440,6390,6390,6390,6390,0
20250121,202100,32893440,6390,6390,6390,6390,0
20250121,202000,32893440,6390,6390,6390,6390,0
20250121,201900,32893440,6390,6390,6390,6390,0
20250121,201800,32893440,6390,6390,6390,6390,0
20250121,201700,32893440,6390,6390,6390,6390,0
20250121,201600,32893440,6390,6390,6390,6390,0
20250121,201500,32893440,6390,6390,6390,6390,0
20250121,201400,32893440,6390,6390,6390,6390,0
20250121,201300,32893440,6390,6390,6390,6390,0
20250121,201200,32893440,6390,6390,6390,6390,0
20250121,201100,32893440,6390,6390,6390,6390,0
20250121,201000,32893440,6390,6390,6390,6390,0
20250121,200900,32893440,6390,6390,6390,6390,0
20250121,200800,32893440,6390,6390,6390,6390,0
20250121,200700,32893440,6390,6390,6390,6390,0
20250121,200600,32893440,6390,6390,6390,6390,0
20250121,200500,32893440,6390,6390,6390,6390,0
20250121,200400,32893440,6390,6390,6390,6390,0
20250121,200300,32893440,6390,6390,6390,6390,0
20250121,200200,32893440,6390,6390,6390,6390,0
20250121,200100,32893440,6390,6390,6390,6390,0
20250121,200000,32893440,6390,6390,6390,6390,0
20250121,195900,32893440,6390,6390,6390,6390,0
20250121,195800,32893440,6390,6390,6390,6390,0
20250121,195700,32893440,6390,6390,6390,6390,0
20250121,195600,32893440,6390,6390,6390,6390,72
20250121,195500,32893440,6390,6390,6390,6390,0
20250121,195400,32893440,6390,6390,6390,6390,0
20250121,195300,32893440,6390,6390,6390,6390,0
20250121,195200,32893440,6390,6390,6390,6390,0
20250121,195100,32893440,6390,6390,6390,6390,0
20250121,195000,32893440,6390,6390,6390,6390,0
20250121,194900,32893440,6390,6390,6390,6390,0
20250121,194800,32893440,6390,6390,6390,6390,0
20250121,194700,32893440,6390,6390,6390,6390,0
20250121,194600,32893440,6390,6390,6390,6390,0
20250121,194500,32893440,6390,6390,6390,6390,0
20250121,194400,32893440,6390,6390,6390,6390,0
20250121,194300,32893440,6390,6390,6390,6390,0
20250121,194200,32893440,6390,6390,6390,6390,0
20250121,194100,32893440,6390,6390,6390,6390,0
20250121,194000,32893440,6390,6390,6390,6390,0
20250121,193900,32893440,6390,6390,6390,6390,0
20250121,193800,32893440,6390,6390,6390,6390,0
20250121,193700,32893440,6390,6390,6390,6390,0
20250121,193600,32893440,6390,6390,6390,6390,0
20250121,193500,32893440,6390,6390,6390,6390,0
20250121,193400,32893440,6390,6390,6390,6390,0
20250121,193300,32893440,6390,6390,6390,6390,0
20250121,193200,32893440,6390,6390,6390,6390,0
20250121,193100,32893440,6390,6390,6390,6390,0
20250121,193000,32893440,6390,6390,6390,6390,0
20250121,192900,32893440,6390,6390,6390,6390,0
20250121,192800,32893440,6390,6390,6390,6390,0
20250121,192700,32893440,6390,6390,6390,6390,0
20250121,192600,32893440,6390,6390,6390,6390,72
20250121,192500,32893440,6390,6390,6390,6390,0
20250121,192400,32893440,6390,6390,6390,6390,0
20250121,192300,32893440,6390,6390,6390,6390,0
20250121,192200,32893440,6390,6390,6390,6390,0
20250121,192100,32893440,6390,6390,6390,6390,0
20250121,192000,32893440,6390,6390,6390,6390,0
20250121,191900,32893440,6390,6390,6390,6390,0
20250121,191800,32893440,6390,6390,6390,6390,0
20250121,191700,32893440,6390,6390,6390,6390,0
20250121,191600,32893440,6390,6390,6390,6390,0
20250121,191500,32893440,6390,6390,6390,6390,0
20250121,191400,32893440,6390,6390,6390,6390,0
20250121,191300,32893440,6390,6390,6390,6390,0
20250121,191200,32893440,6390,6390,6390,6390,0
20250121,191100,32893440,6390,6390,6390,6390,0
20250121,191000,32893440,6390,6390,6390,6390,0
20250121,190900,32893440,6390,6390,6390,6390,0
20250121,190800,32893440,6390,6390,6390,6390,0
20250121,190700,32893440,6390,6390,6390,6390,0
20250121,190600,32893440,6390,6390,6390,6390,0
20250121,190500,32893440,6390,6390,6390,6390,0
20250121,190400,32893440,6390,6390,6390,6390,0
20250121,190300,32893440,6390,6390,6390,6390,0
20250121,190200,32893440,6390,6390,6390,6390,0
20250121,190100,32893440,6390,6390,6390,6390,0
20250121,190000,32893440,6390,6390,6390,6390,0
20250121,185900,32893440,6390,6390,6390,6390,0
20250121,185800,32893440,6390,6390,6390,6390,0
20250121,185700,32893440,6390,6390,6390,6390,0
20250121,185600,32893440,6390,6390,6390,6390,72
20250121,185500,32893440,6390,6390,6390,6390,0
20250121,185400,32893440,6390,6390,6390,6390,0
20250121,185300,32893440,6390,6390,6390,6390,0
20250121,185200,32893440,6390,6390,6390,6390,0
20250121,185100,32893440,6390,6390,6390,6390,0
20250121,185000,32893440,6390,6390,6390,6390,0
20250121,184900,32893440,6390,6390,6390,6390,0
20250121,184800,32893440,6390,6390,6390,6390,0
20250121,184700,32893440,6390,6390,6390,6390,0
20250121,184600,32893440,6390,6390,6390,6390,0
20250121,184500,32893440,6390,6390,6390,6390,0
20250121,184400,32893440,6390,6390,6390,6390,0
20250121,184300,32893440,6390,6390,6390,6390,0
20250121,184200,32893440,6390,6390,6390,6390,0
20250121,184100,32893440,6390,6390,6390,6390,0
20250121,184000,32893440,6390,6390,6390,6390,0
20250121,183900,32893440,6390,6390,6390,6390,0
20250121,183800,32893440,6390,6390,6390,6390,0
20250121,183700,32893440,6390,6390,6390,6390,0
20250121,183600,32893440,6390,6390,6390,6390,0
20250121,183500,32893440,6390,6390,6390,6390,0
20250121,183400,32893440,6390,6390,6390,6390,0
20250121,183300,32893440,6390,6390,6390,6390,0
20250121,183200,32893440,6390,6390,6390,6390,0
20250121,183100,32893440,6390,6390,6390,6390,0
20250121,183000,32893440,6390,6390,6390,6390,0
20250121,182900,32893440,6390,6390,6390,6390,0
20250121,182800,32893440,6390,6390,6390,6390,0
20250121,182700,32893440,6390,6390,6390,6390,0
20250121,182600,32893440,6390,6390,6390,6390,72
20250121,182500,32893440,6390,6390,6390,6390,0
20250121,182400,32893440,6390,6390,6390,6390,0
20250121,182300,32893440,6390,6390,6390,6390,0
20250121,182200,32893440,6390,6390,6390,6390,0
20250121,182100,32893440,6390,6390,6390,6390,0
20250121,182000,32893440,6390,6390,6390,6390,0
20250121,181900,32893440,6390,6390,6390,6390,0
20250121,181800,32893440,6390,6390,6390,6390,0
20250121,181700,32893440,6390,6390,6390,6390,0
20250121,181600,32893440,6390,6390,6390,6390,0
20250121,181500,32893440,6390,6390,6390,6390,0
20250121,181400,32893440,6390,6390,6390,6390,0
20250121,181300,32893440,6390,6390,6390,6390,0
20250121,181200,32893440,6390,6390,6390,6390,0
20250121,181100,32893440,6390,6390,6390,6390,0
20250121,181000,32893440,6390,6390,6390,6390,0
20250121,180900,32893440,6390,6390,6390,6390,0
20250121,180800,32893440,6390,6390,6390,6390,0
20250121,180700,32893440,6390,6390,6390,6390,0
20250121,180600,32893440,6390,6390,6390,6390,0
20250121,180500,32893440,6390,6390,6390,6390,0
20250121,180400,32893440,6390,6390,6390,6390,0
20250121,180300,32893440,6390,6390,6390,6390,0
20250121,180200,32893440,6390,6390,6390,6390,0
20250121,180100,32893440,6390,6390,6390,6390,0
20250121,180000,32893440,6390,6390,6390,6390,0
20250121,175900,32893440,6390,6390,6390,6390,0
20250121,175800,32893440,6390,6390,6390,6390,0
20250121,175700,32893440,6390,6390,6390,6390,0
20250121,175600,32893440,6390,6390,6390,6390,72
20250121,175500,32893440,6390,6390,6390,6390,0
20250121,175400,32893440,6390,6390,6390,6390,0
20250121,175300,32893440,6390,6390,6390,6390,0
20250121,175200,32893440,6390,6390,6390,6390,0
20250121,175100,32893440,6390,6390,6390,6390,0
20250121,175000,32893440,6390,6390,6390,6390,0
20250121,174900,32893440,6390,6390,6390,6390,0
20250121,174800,32893440,6390,6390,6390,6390,0
20250121,174700,32893440,6390,6390,6390,6390,0
20250121,174600,32893440,6390,6390,6390,6390,0
20250121,174500,32893440,6390,6390,6390,6390,0
20250121,174400,32893440,6390,6390,6390,6390,0
20250121,174300,32893440,6390,6390,6390,6390,0
20250121,174200,32893440,6390,6390,6390,6390,0
20250121,174100,32893440,6390,6390,6390,6390,0
20250121,174000,32893440,6390,6390,6390,6390,0
20250121,173900,32893440,6390,6390,6390,6390,0
20250121,173800,32893440,6390,6390,6390,6390,0
20250121,173700,32893440,6390,6390,6390,6390,0
20250121,173600,32893440,6390,6390,6390,6390,0
20250121,173500,32893440,6390,6390,6390,6390,0
20250121,173400,32893440,6390,6390,6390,6390,0
20250121,173300,32893440,6390,6390,6390,6390,0
20250121,173200,32893440,6390,6390,6390,6390,0
20250121,173100,32893440,6390,6390,6390,6390,0
20250121,173000,32893440,6390,6390,6390,6390,0
20250121,172900,32893440,6390,6390,6390,6390,0
20250121,172800,32893440,6390,6390,6390,6390,0
20250121,172700,32893440,6390,6390,6390,6390,0
20250121,172600,32893440,6390,6390,6390,6390,72
20250121,172500,32893440,6390,6390,6390,6390,0
20250121,172400,32893440,6390,6390,6390,6390,0
20250121,172300,32893440,6390,6390,6390,6390,0
20250121,172200,32893440,6390,6390,6390,6390,0
20250121,172100,32893440,6390,6390,6390,6390,0
20250121,172000,32893440,6390,6390,6390,6390,0
20250121,171900,32893440,6390,6390,6390,6390,0
20250121,171800,32893440,6390,6390,6390,6390,0
20250121,171700,32893440,6390,6390,6390,6390,0
20250121,171600,32893440,6390,6390,6390,6390,0
20250121,171500,32893440,6390,6390,6390,6390,0
20250121,171400,32893440,6390,6390,6390,6390,0
20250121,171300,32893440,6390,6390,6390,6390,0
20250121,171200,32893440,6390,6390,6390,6390,0
20250121,171100,32893440,6390,6390,6390,6390,0
20250121,171000,32893440,6390,6390,6390,6390,0
20250121,170900,32893440,6390,6390,6390,6390,0
20250121,170800,32893440,6390,6390,6390,6390,0
20250121,170700,32893440,6390,6390,6390,6390,0
20250121,170600,32893440,6390,6390,6390,6390,0
20250121,170500,32893440,6390,6390,6390,6390,0
20250121,170400,32893440,6390,6390,6390,6390,0
20250121,170300,32893440,6390,6390,6390,6390,0
20250121,170200,32893440,6390,6390,6390,6390,0
20250121,170100,32893440,6390,6390,6390,6390,0
20250121,170000,32893440,6390,6390,6390,6390,0
20250121,165900,32893440,6390,6390,6390,6390,0
20250121,165800,32893440,6390,6390,6390,6390,0
20250121,165700,32893440,6390,6390,6390,6390,0
20250121,165600,32893440,6390,6390,6390,6390,72
20250121,165500,32893440,6390,6390,6390,6390,0
20250121,165400,32893440,6390,6390,6390,6390,0
20250121,165300,32893440,6390,6390,6390,6390,0
20250121,165200,32893440,6390,6390,6390,6390,0
20250121,165100,32893440,6390,6390,6390,6390,0
20250121,165000,32893440,6390,6390,6390,6390,0
20250121,164900,32893440,6390,6390,6390,6390,0
20250121,164800,32893440,6390,6390,6390,6390,0
20250121,164700,32893440,6390,6390,6390,6390,0
20250121,164600,32893440,6390,6390,6390,6390,0
20250121,164500,32893440,6390,6390,6390,6390,0
20250121,164400,32893440,6390,6390,6390,6390,0
20250121,164300,32893440,6390,6390,6390,6390,0
20250121,164200,32893440,6390,6390,6390,6390,0
20250121,164100,32893440,6390,6390,6390,6390,0
20250121,164000,32893440,6390,6390,6390,6390,0
20250121,163900,32893440,6390,6390,6390,6390,0
20250121,163800,32893440,6390,6390,6390,6390,0
20250121,163700,32893440,6390,6390,6390,6390,0
20250121,163600,32893440,6390,6390,6390,6390,0
20250121,163500,32893440,6390,6390,6390,6390,0
20250121,163400,32893440,6390,6390,6390,6390,0
20250121,163300,32893440,6390,6390,6390,6390,0
20250121,163200,32893440,6390,6390,6390,6390,0
20250121,163100,32893440,6390,6390,6390,6390,0
20250121,163000,32893440,6390,6390,6390,6390,0
20250121,162900,32893440,6390,6390,6390,6390,0
20250121,162800,32893440,6390,6390,6390,6390,0
20250121,162700,32893440,6390,6390,6390,6390,0
20250121,162600,32893440,6390,6390,6390,6390,72
20250121,162500,32893440,6390,6390,6390,6390,0
20250121,162400,32893440,6390,6390,6390,6390,0
20250121,162300,32893440,6390,6390,6390,6390,0
20250121,162200,32893440,6390,6390,6390,6390,0
20250121,162100,32893440,6390,6390,6390,6390,0
20250121,162000,32893440,6390,6390,6390,6390,0
20250121,161900,32893440,6390,6390,6390,6390,0
20250121,161800,32893440,6390,6390,6390,6390,0
20250121,161700,32893440,6390,6390,6390,6390,0
20250121,161600,32893440,6390,6390,6390,6390,0
20250121,161500,32893440,6390,6390,6390,6390,0
20250121,161400,32893440,6390,6390,6390,6390,0
20250121,161300,32893440,6390,6390,6390,6390,0
20250121,161200,32893440,6390,6390,6390,6390,0
20250121,161100,32893440,6390,6390,6390,6390,0
20250121,161000,32893440,6390,6390,6390,6390,0
20250121,160900,32893440,6390,6390,6390,6390,0
20250121,160800,32893440,6390,6390,6390,6390,0
20250121,160700,32893440,6390,6390,6390,6390,0
20250121,160600,32893440,6390,6390,6390,6390,0
20250121,160500,32893440,6390,6390,6390,6390,0
20250121,160400,32893440,6390,6390,6390,6390,0
20250121,160300,32893440,6390,6390,6390,6390,0
20250121,160200,32893440,6390,6390,6390,6390,0
20250121,160100,32893440,6390,6390,6390,6390,0
20250121,160000,32893440,6390,6390,6390,6390,0
20250121,155900,32893440,6390,6390,6390,6390,0
20250121,155800,32893440,6390,6390,6390,6390,0
20250121,155700,32893440,6390,6390,6390,6390,0
20250121,155600,32893440,6390,6390,6390,6390,72
20250121,155500,32893440,6390,6390,6390,6390,0
20250121,155400,32893440,6390,6390,6390,6390,0
20250121,155300,32893440,6390,6390,6390,6390,0
20250121,155200,32893440,6390,6390,6390,6390,0
20250121,155100,32893440,6390,6390,6390,6390,0
20250121,155000,32893440,6390,6390,6390,6390,0
20250121,154900,32893440,6390,6390,6390,6390,0
20250121,154800,32893440,6390,6390,6390,6390,0
20250121,154700,32893440,6390,6390,6390,6390,0
20250121,154600,32893440,6390,6390,6390,6390,0
20250121,154500,32893440,6390,6390,6390,6390,0
20250121,154400,32893440,6390,6390,6390,6390,0
20250121,154300,32893440,6390,6390,6390,6390,0
20250121,154200,32893440,6390,6390,6390,6390,0
20250121,154100,32893440,6390,6390,6390,6390,0
20250121,154000,32893440,6390,6390,6390,6390,0
20250121,153900,32893440,6390,6390,6390,6390,0
20250121,153800,32893440,6390,6390,6390,6390,0
20250121,153700,32893440,6390,6390,6390,6390,0
20250121,153600,32893440,6390,6390,6390,6390,0
20250121,153500,32893440,6390,6390,6390,6390,0
20250121,153400,32893440,6390,6390,6390,6390,0
20250121,153300,32893440,6390,6390,6390,6390,0
20250121,153200,32893440,6390,6390,6390,6390,0
20250121,153100,32893440,6390,6390,6390,6390,0
20250121,153000,32893440,6390,6390,6390,6390,72
20250121,152900,32433360,6400,6400,6400,6400,0
20250121,152800,32433360,6400,6400,6400,6400,0
20250121,152700,32433360,6400,6400,6400,6400,0
20250121,152600,32433360,6400,6400,6400,6400,0
20250121,152500,32433360,6400,6400,6400,6400,0
20250121,152400,32433360,6400,6400,6400,6400,0
20250121,152300,32433360,6400,6400,6400,6400,0
20250121,152200,32433360,6400,6400,6400,6400,0
20250121,152100,32433360,6400,6400,6400,6400,0
20250121,152000,32433360,6400,6400,6400,6400,0
20250121,151900,32433360,6400,6330,6400,6330,200
20250121,151800,31162170,6320,6320,6320,6320,6
20250121,151700,31124250,6330,6330,6330,6330,0
20250121,151600,31124250,6330,6330,6330,6330,0
20250121,151500,31124250,6330,6330,6330,6330,0
20250121,151400,31124250,6330,6330,6330,6330,0
20250121,151300,31124250,6330,6310,6330,6310,7
20250121,151200,31080040,6390,6390,6390,6390,0
20250121,151100,31080040,6390,6360,6390,6360,500
20250121,151000,27890110,6360,6360,6360,6360,1
20250121,150900,27883750,6300,6300,6300,6300,0
20250121,150800,27883750,6300,6300,6300,6300,0
20250121,150700,27883750,6300,6300,6300,6300,0
20250121,150600,27883750,6300,6300,6300,6300,0
20250121,150500,27883750,6300,6300,6300,6300,0
20250121,150400,27883750,6300,6300,6300,6300,0
20250121,150300,27883750,6300,6300,6300,6300,0
20250121,150200,27883750,6300,6300,6300,6300,0
20250121,150100,27883750,6300,6300,6300,6300,0
20250121,150000,27883750,6300,6300,6300,6300,0
20250121,145900,27883750,6300,6300,6300,6300,1
20250121,145800,27877450,6360,6360,6360,6360,0
20250121,145700,27877450,6360,6360,6360,6360,0
20250121,145600,27877450,6360,6360,6360,6360,0
20250121,145500,27877450,6360,6360,6360,6360,0
20250121,145400,27877450,6360,6360,6360,6360,0
20250121,145300,27877450,6360,6360,6360,6360,0
20250121,145200,27877450,6360,6360,6360,6360,0
20250121,145100,27877450,6360,6360,6360,6360,0
20250121,145000,27877450,6360,6360,6360,6360,0
20250121,144900,27877450,6360,6360,6360,6360,0
20250121,144800,27877450,6360,6360,6360,6360,0
20250121,144700,27877450,6360,6300,6360,6300,57
20250121,144600,27518290,6300,6300,6300,6300,6
20250121,144500,27480490,6300,6300,6300,6300,0
20250121,144400,27480490,6300,6310,6310,6300,38
20250121,144300,27241080,6310,6310,6310,6310,1
20250121,144200,27234770,6300,6300,6300,6300,355
20250121,144100,24998270,6310,6320,6320,6310,924
20250121,144000,19161670,6370,6370,6370,6370,0
20250121,143900,19161670,6370,6370,6370,6370,0
20250121,143800,19161670,6370,6370,6370,6370,0
20250121,143700,19161670,6370,6370,6370,6370,0
20250121,143600,19161670,6370,6370,6370,6370,0
20250121,143500,19161670,6370,6370,6370,6370,0
20250121,143400,19161670,6370,6370,6370,6370,0
20250121,143300,19161670,6370,6370,6370,6370,1
20250121,143200,19155300,6350,6350,6350,6350,1
20250121,143100,19148950,6320,6320,6320,6320,0
20250121,143000,19148950,6320,6320,6320,6320,0
20250121,142900,19148950,6320,6320,6320,6320,0
20250121,142800,19148950,6320,6320,6320,6320,0
20250121,142700,19148950,6320,6320,6320,6320,0
20250121,142600,19148950,6320,6320,6320,6320,0
20250121,142500,19148950,6320,6320,6320,6320,0
20250121,142400,19148950,6320,6320,6320,6320,0
20250121,142300,19148950,6320,6330,6330,6320,166
20250121,142200,18099780,6370,6370,6370,6370,0
20250121,142100,18099780,6370,6370,6370,6370,0
20250121,142000,18099780,6370,6370,6370,6370,0
20250121,141900,18099780,6370,6370,6370,6370,0
20250121,141800,18099780,6370,6370,6370,6370,0
20250121,141700,18099780,6370,6370,6370,6370,0
20250121,141600,18099780,6370,6370,6370,6370,0
20250121,141500,18099780,6370,6370,6370,6370,0
20250121,141400,18099780,6370,6370,6370,6370,0
20250121,141300,18099780,6370,6370,6370,6370,1
20250121,141200,18093410,6370,6370,6370,6370,0
20250121,141100,18093410,6370,6370,6370,6370,0
20250121,141000,18093410,6370,6370,6370,6370,0
20250121,140900,18093410,6370,6370,6370,6370,0
20250121,140800,18093410,6370,6370,6370,6370,0
20250121,140700,18093410,6370,6370,6370,6370,0
20250121,140600,18093410,6370,6370,6370,6370,0
20250121,140500,18093410,6370,6370,6370,6370,0
20250121,140400,18093410,6370,6370,6370,6370,0
20250121,140300,18093410,6370,6370,6370,6370,0
20250121,140200,18093410,6370,6370,6370,6370,0
20250121,140100,18093410,6370,6370,6370,6370,1
20250121,140000,18087040,6320,6320,6320,6320,0
20250121,135900,18087040,6320,6320,6320,6320,0
20250121,135800,18087040,6320,6330,6330,6320,110
20250121,135700,17390900,6370,6370,6370,6370,0
20250121,135600,17390900,6370,6370,6370,6370,0
20250121,135500,17390900,6370,6370,6370,6370,0
20250121,135400,17390900,6370,6370,6370,6370,0
20250121,135300,17390900,6370,6370,6370,6370,0
20250121,135200,17390900,6370,6370,6370,6370,0
20250121,135100,17390900,6370,6370,6370,6370,0
20250121,135000,17390900,6370,6370,6370,6370,0
20250121,134900,17390900,6370,6370,6370,6370,0
20250121,134800,17390900,6370,6370,6370,6370,0
20250121,134700,17390900,6370,6370,6370,6370,0
20250121,134600,17390900,6370,6370,6370,6370,0
20250121,134500,17390900,6370,6370,6370,6370,0
20250121,134400,17390900,6370,6370,6370,6370,0
20250121,134300,17390900,6370,6370,6370,6370,0
20250121,134200,17390900,6370,6370,6370,6370,0
20250121,134100,17390900,6370,6370,6370,6370,1
20250121,134000,17384530,6370,6370,6370,6370,0
20250121,133900,17384530,6370,6370,6370,6370,0
20250121,133800,17384530,6370,6370,6370,6370,0
20250121,133700,17384530,6370,6370,6370,6370,0
20250121,133600,17384530,6370,6370,6370,6370,0
20250121,133500,17384530,6370,6370,6370,6370,0
20250121,133400,17384530,6370,6370,6370,6370,0
20250121,133300,17384530,6370,6370,6370,6370,0
20250121,133200,17384530,6370,6370,6370,6370,0
20250121,133100,17384530,6370,6370,6370,6370,0
20250121,133000,17384530,6370,6370,6370,6370,0
20250121,132900,17384530,6370,6370,6370,6370,0
20250121,132800,17384530,6370,6370,6370,6370,0
20250121,132700,17384530,6370,6370,6370,6370,0
20250121,132600,17384530,6370,6370,6370,6370,0
20250121,132500,17384530,6370,6370,6370,6370,0
20250121,132400,17384530,6370,6370,6370,6370,0
20250121,132300,17384530,6370,6370,6370,6370,0
20250121,132200,17384530,6370,6370,6370,6370,7
20250121,132100,17339940,6370,6350,6370,6350,50
20250121,132000,17022420,6350,6350,6350,6350,0
20250121,131900,17022420,6350,6350,6350,6350,1
20250121,131800,17016070,6340,6340,6340,6340,0
20250121,131700,17016070,6340,6340,6340,6340,0
20250121,131600,17016070,6340,6340,6340,6340,0
20250121,131500,17016070,6340,6340,6340,6340,0
20250121,131400,17016070,6340,6340,6340,6340,0
20250121,131300,17016070,6340,6340,6340,6340,0
20250121,131200,17016070,6340,6340,6340,6340,0
20250121,131100,17016070,6340,6340,6340,6340,0
20250121,131000,17016070,6340,6340,6340,6340,0
20250121,130900,17016070,6340,6340,6340,6340,0
20250121,130800,17016070,6340,6340,6340,6340,0
20250121,130700,17016070,6340,6340,6340,6340,0
20250121,130600,17016070,6340,6340,6340,6340,0
20250121,130500,17016070,6340,6340,6340,6340,0
20250121,130400,17016070,6340,6340,6340,6340,0
20250121,130300,17016070,6340,6340,6340,6340,0
20250121,130200,17016070,6340,6340,6340,6340,0
20250121,130100,17016070,6340,6340,6340,6340,700
20250121,130000,12578070,6320,6320,6320,6320,49
20250121,125900,12268390,6330,6330,6330,6330,30
20250121,125800,12078490,6330,6330,6330,6330,0
20250121,125700,12078490,6330,6330,6330,6330,0
20250121,125600,12078490,6330,6330,6330,6330,0
20250121,125500,12078490,6330,6330,6330,6330,0
20250121,125400,12078490,6330,6330,6330,6330,0
20250121,125300,12078490,6330,6330,6330,6330,0
20250121,125200,12078490,6330,6330,6330,6330,5
20250121,125100,12046840,6340,6340,6340,6340,0
20250121,125000,12046840,6340,6340,6340,6340,0
20250121,124900,12046840,6340,6340,6340,6340,0
20250121,124800,12046840,6340,6340,6340,6340,0
20250121,124700,12046840,6340,6340,6340,6340,0
20250121,124600,12046840,6340,6340,6340,6340,50
20250121,124500,11729840,6320,6320,6320,6320,0
20250121,124400,11729840,6320,6320,6320,6320,0
20250121,124300,11729840,6320,6320,6320,6320,0
20250121,124200,11729840,6320,6320,6320,6320,0
20250121,124100,11729840,6320,6320,6320,6320,0
20250121,124000,11729840,6320,6320,6320,6320,100
20250121,123900,11097840,6320,6320,6320,6320,0
20250121,123800,11097840,6320,6320,6320,6320,0
20250121,123700,11097840,6320,6320,6320,6320,0
20250121,123600,11097840,6320,6320,6320,6320,0
20250121,123500,11097840,6320,6320,6320,6320,0
20250121,123400,11097840,6320,6320,6320,6320,0
20250121,123300,11097840,6320,6320,6320,6320,0
20250121,123200,11097840,6320,6320,6320,6320,0
20250121,123100,11097840,6320,6320,6320,6320,0
20250121,123000,11097840,6320,6320,6320,6320,0
20250121,122900,11097840,6320,6350,6350,6320,175
20250121,122800,9990930,6350,6350,6350,6350,0
20250121,122700,9990930,6350,6350,6350,6350,0
20250121,122600,9990930,6350,6350,6350,6350,0
20250121,122500,9990930,6350,6350,6350,6350,0
20250121,122400,9990930,6350,6350,6350,6350,0
20250121,122300,9990930,6350,6350,6350,6350,0
20250121,122200,9990930,6350,6350,6350,6350,0
20250121,122100,9990930,6350,6350,6350,6350,0
20250121,122000,9990930,6350,6350,6350,6350,0
20250121,121900,9990930,6350,6350,6350,6350,0
20250121,121800,9990930,6350,6350,6350,6350,1
20250121,121700,9984580,6350,6350,6350,6350,0
20250121,121600,9984580,6350,6350,6350,6350,0
20250121,121500,9984580,6350,6350,6350,6350,0
20250121,121400,9984580,6350,6350,6350,6350,0
20250121,121300,9984580,6350,6350,6350,6350,0
20250121,121200,9984580,6350,6350,6350,6350,0
20250121,121100,9984580,6350,6350,6350,6350,30
20250121,121000,9794080,6350,6350,6350,6350,0
20250121,120900,9794080,6350,6350,6350,6350,0
20250121,120800,9794080,6350,6350,6350,6350,0
20250121,120700,9794080,6350,6350,6350,6350,0
20250121,120600,9794080,6350,6350,6350,6350,0
20250121,120500,9794080,6350,6350,6350,6350,0
20250121,120400,9794080,6350,6350,6350,6350,0
20250121,120300,9794080,6350,6350,6350,6350,0
20250121,120200,9794080,6350,6350,6350,6350,50
20250121,120100,9476580,6350,6350,6350,6350,0
20250121,120000,9476580,6350,6350,6350,6350,0
20250121,115900,9476580,6350,6350,6350,6350,0
20250121,115800,9476580,6350,6350,6350,6350,168
20250121,115700,8409780,6370,6370,6370,6370,0
20250121,115600,8409780,6370,6370,6370,6370,0
20250121,115500,8409780,6370,6370,6370,6370,0
20250121,115400,8409780,6370,6370,6370,6370,50
20250121,115300,8091280,6360,6360,6360,6360,0
20250121,115200,8091280,6360,6360,6360,6360,7
20250121,115100,8046760,6360,6360,6360,6360,0
20250121,115000,8046760,6360,6360,6360,6360,0
20250121,114900,8046760,6360,6360,6360,6360,0
20250121,114800,8046760,6360,6360,6360,6360,0
20250121,114700,8046760,6360,6360,6360,6360,0
20250121,114600,8046760,6360,6360,6360,6360,0
20250121,114500,8046760,6360,6360,6360,6360,0
20250121,114400,8046760,6360,6360,6360,6360,0
20250121,114300,8046760,6360,6360,6360,6360,0
20250121,114200,8046760,6360,6360,6360,6360,0
20250121,114100,8046760,6360,6360,6360,6360,0
20250121,114000,8046760,6360,6360,6360,6360,0
20250121,113900,8046760,6360,6360,6360,6360,0
20250121,113800,8046760,6360,6360,6360,6360,0
20250121,113700,8046760,6360,6360,6360,6360,0
20250121,113600,8046760,6360,6360,6360,6360,0
20250121,113500,8046760,6360,6360,6360,6360,0
20250121,113400,8046760,6360,6360,6360,6360,0
20250121,113300,8046760,6360,6360,6360,6360,2
20250121,113200,8034040,6360,6360,6360,6360,0
20250121,113100,8034040,6360,6360,6360,6360,0
20250121,113000,8034040,6360,6360,6360,6360,0
20250121,112900,8034040,6360,6360,6360,6360,0
20250121,112800,8034040,6360,6360,6360,6360,0
20250121,112700,8034040,6360,6360,6360,6360,1
20250121,112600,8027680,6370,6370,6370,6370,0
20250121,112500,8027680,6370,6370,6370,6370,0
20250121,112400,8027680,6370,6370,6370,6370,0
20250121,112300,8027680,6370,6370,6370,6370,0
20250121,112200,8027680,6370,6370,6370,6370,0
20250121,112100,8027680,6370,6370,6370,6370,0
20250121,112000,8027680,6370,6370,6370,6370,0
20250121,111900,8027680,6370,6370,6370,6370,0
20250121,111800,8027680,6370,6370,6370,6370,1
20250121,111700,8021310,6370,6370,6370,6370,0
20250121,111600,8021310,6370,6370,6370,6370,0
20250121,111500,8021310,6370,6370,6370,6370,0
20250121,111400,8021310,6370,6370,6370,6370,0
20250121,111300,8021310,6370,6370,6370,6370,0
20250121,111200,8021310,6370,6370,6370,6370,0
20250121,111100,8021310,6370,6370,6370,6370,1
20250121,111000,8014940,6350,6350,6350,6350,0
20250121,110900,8014940,6350,6350,6350,6350,0
20250121,110800,8014940,6350,6350,6350,6350,0
20250121,110700,8014940,6350,6350,6350,6350,0
20250121,110600,8014940,6350,6350,6350,6350,0
20250121,110500,8014940,6350,6350,6350,6350,0
20250121,110400,8014940,6350,6350,6350,6350,0
20250121,110300,8014940,6350,6350,6350,6350,0
20250121,110200,8014940,6350,6350,6350,6350,0
20250121,110100,8014940,6350,6350,6350,6350,0
20250121,110000,8014940,6350,6350,6350,6350,0
20250121,105900,8014940,6350,6360,6360,6350,20
20250121,105800,7887800,6370,6370,6370,6370,30
20250121,105700,7696700,6350,6350,6350,6350,0
20250121,105600,7696700,6350,6350,6350,6350,0
20250121,105500,7696700,6350,6350,6350,6350,0
20250121,105400,7696700,6350,6350,6350,6350,0
20250121,105300,7696700,6350,6350,6350,6350,0
20250121,105200,7696700,6350,6350,6350,6350,0
20250121,105100,7696700,6350,6350,6350,6350,0
20250121,105000,7696700,6350,6350,6350,6350,0
20250121,104900,7696700,6350,6350,6350,6350,0
20250121,104800,7696700,6350,6350,6350,6350,0
20250121,104700,7696700,6350,6350,6350,6350,0
20250121,104600,7696700,6350,6350,6350,6350,0
20250121,104500,7696700,6350,6350,6350,6350,0
20250121,104400,7696700,6350,6350,6350,6350,0
20250121,104300,7696700,6350,6350,6350,6350,0
20250121,104200,7696700,6350,6350,6350,6350,0
20250121,104100,7696700,6350,6350,6350,6350,0
20250121,104000,7696700,6350,6350,6350,6350,0
20250121,103900,7696700,6350,6350,6350,6350,0
20250121,103800,7696700,6350,6350,6350,6350,0
20250121,103700,7696700,6350,6350,6350,6350,0
20250121,103600,7696700,6350,6350,6350,6350,0
20250121,103500,7696700,6350,6350,6350,6350,0
20250121,103400,7696700,6350,6350,6350,6350,0
20250121,103300,7696700,6350,6350,6350,6350,0
20250121,103200,7696700,6350,6350,6350,6350,0
20250121,103100,7696700,6350,6350,6350,6350,17
20250121,103000,7588750,6360,6360,6360,6360,0
20250121,102900,7588750,6360,6360,6360,6360,0
20250121,102800,7588750,6360,6360,6360,6360,0
20250121,102700,7588750,6360,6360,6360,6360,0
20250121,102600,7588750,6360,6360,6360,6360,0
20250121,102500,7588750,6360,6360,6360,6360,0
20250121,102400,7588750,6360,6360,6360,6360,0
20250121,102300,7588750,6360,6360,6360,6360,0
20250121,102200,7588750,6360,6360,6360,6360,0
20250121,102100,7588750,6360,6360,6360,6360,0
20250121,102000,7588750,6360,6360,6360,6360,0
20250121,101900,7588750,6360,6360,6360,6360,0
20250121,101800,7588750,6360,6360,6360,6360,11
20250121,101700,7518790,6360,6360,6360,6360,0
20250121,101600,7518790,6360,6360,6360,6360,0
20250121,101500,7518790,6360,6360,6360,6360,0
20250121,101400,7518790,6360,6360,6360,6360,0
20250121,101300,7518790,6360,6370,6370,6360,2
20250121,101200,7506060,6360,6360,6360,6360,0
20250121,101100,7506060,6360,6360,6360,6360,318
20250121,101000,5483580,6360,6360,6360,6360,0
20250121,100900,5483580,6360,6360,6360,6360,0
20250121,100800,5483580,6360,6360,6360,6360,0
20250121,100700,5483580,6360,6360,6360,6360,0
20250121,100600,5483580,6360,6360,6360,6360,0
20250121,100500,5483580,6360,6360,6360,6360,0
20250121,100400,5483580,6360,6360,6360,6360,1
20250121,100300,5477220,6330,6330,6330,6330,0
20250121,100200,5477220,6330,6330,6330,6330,0
20250121,100100,5477220,6330,6330,6330,6330,0
20250121,100000,5477220,6330,6330,6330,6330,0
20250121,095900,5477220,6330,6330,6330,6330,0
20250121,095800,5477220,6330,6330,6330,6330,0
20250121,095700,5477220,6330,6330,6330,6330,0
20250121,095600,5477220,6330,6330,6330,6330,2
20250121,095500,5464560,6360,6360,6360,6360,0
20250121,095400,5464560,6360,6360,6360,6360,0
20250121,095300,5464560,6360,6360,6360,6360,0
20250121,095200,5464560,6360,6360,6360,6360,0
20250121,095100,5464560,6360,6360,6360,6360,0
20250121,095000,5464560,6360,6360,6360,6360,0
20250121,094900,5464560,6360,6360,6360,6360,0
20250121,094800,5464560,6360,6360,6360,6360,0
20250121,094700,5464560,6360,6360,6360,6360,0
20250121,094600,5464560,6360,6360,6360,6360,0
20250121,094500,5464560,6360,6360,6360,6360,1
20250121,094400,5458200,6330,6330,6330,6330,15
20250121,094300,5363250,6330,6330,6330,6330,0
20250121,094200,5363250,6330,6330,6330,6330,0
20250121,094100,5363250,6330,6330,6330,6330,0
20250121,094000,5363250,6330,6330,6330,6330,0
20250121,093900,5363250,6330,6330,6330,6330,0
20250121,093800,5363250,6330,6330,6330,6330,0
20250121,093700,5363250,6330,6330,6330,6330,0
20250121,093600,5363250,6330,6330,6330,6330,0
20250121,093500,5363250,6330,6330,6330,6330,0
20250121,093400,5363250,6330,6330,6330,6330,0
20250121,093300,5363250,6330,6330,6330,6330,72
20250121,093200,4907490,6320,6320,6320,6320,0
20250121,093100,4907490,6320,6340,6340,6320,180
20250121,093000,3766770,6340,6340,6340,6340,150
20250121,092900,2815770,6340,6340,6340,6340,78
20250121,092800,2321250,6340,6340,6340,6340,10
20250121,092700,2257850,6360,6360,6360,6360,0
20250121,092600,2257850,6360,6360,6360,6360,0
20250121,092500,2257850,6360,6360,6360,6360,0
20250121,092400,2257850,6360,6360,6360,6360,0
20250121,092300,2257850,6360,6360,6360,6360,0
20250121,092200,2257850,6360,6360,6360,6360,10
20250121,092100,2194250,6340,6340,6340,6340,0
20250121,092000,2194250,6340,6340,6340,6340,0
20250121,091900,2194250,6340,6340,6340,6340,49
20250121,091800,1883590,6360,6360,6360,6360,0
20250121,091700,1883590,6360,6360,6360,6360,5
20250121,091600,1851790,6360,6360,6360,6360,0
20250121,091500,1851790,6360,6360,6360,6360,0
20250121,091400,1851790,6360,6360,6360,6360,8
20250121,091300,1800910,6360,6360,6360,6360,3
20250121,091200,1781830,6350,6350,6350,6350,0
20250121,091100,1781830,6350,6350,6370,6340,275
20250121,091000,38220,6370,6370,6370,6370,0
20250121,090900,38220,6370,6370,6370,6370,0
20250121,090800,38220,6370,6370,6370,6370,0
20250121,090700,38220,6370,6370,6370,6370,6
20250121,090600,0,6390,6390,6390,6390,0
20250121,090500,0,6390,6390,6390,6390,0
20250121,090400,0,6390,6390,6390,6390,0
20250121,090300,0,6390,6390,6390,6390,0
20250121,090200,0,6390,6390,6390,6390,0
20250121,090100,0,6390,6390,6390,6390,0
20250121,090000,0,6390,6390,6390,6390,0