KissMeData/264900/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,205900,44558180,7850,7850,7850,7850,216
20250121,205800,44558180,7850,7850,7850,7850,0
20250121,205700,44558180,7850,7850,7850,7850,0
20250121,205600,44558180,7850,7850,7850,7850,0
20250121,205500,44558180,7850,7850,7850,7850,0
20250121,205400,44558180,7850,7850,7850,7850,0
20250121,205300,44558180,7850,7850,7850,7850,0
20250121,205200,44558180,7850,7850,7850,7850,0
20250121,205100,44558180,7850,7850,7850,7850,0
20250121,205000,44558180,7850,7850,7850,7850,0
20250121,204900,44558180,7850,7850,7850,7850,0
20250121,204800,44558180,7850,7850,7850,7850,0
20250121,204700,44558180,7850,7850,7850,7850,0
20250121,204600,44558180,7850,7850,7850,7850,0
20250121,204500,44558180,7850,7850,7850,7850,0
20250121,204400,44558180,7850,7850,7850,7850,0
20250121,204300,44558180,7850,7850,7850,7850,0
20250121,204200,44558180,7850,7850,7850,7850,0
20250121,204100,44558180,7850,7850,7850,7850,0
20250121,204000,44558180,7850,7850,7850,7850,0
20250121,203900,44558180,7850,7850,7850,7850,0
20250121,203800,44558180,7850,7850,7850,7850,0
20250121,203700,44558180,7850,7850,7850,7850,0
20250121,203600,44558180,7850,7850,7850,7850,0
20250121,203500,44558180,7850,7850,7850,7850,0
20250121,203400,44558180,7850,7850,7850,7850,0
20250121,203300,44558180,7850,7850,7850,7850,0
20250121,203200,44558180,7850,7850,7850,7850,0
20250121,203100,44558180,7850,7850,7850,7850,0
20250121,203000,44558180,7850,7850,7850,7850,0
20250121,202900,44558180,7850,7850,7850,7850,216
20250121,202800,44558180,7850,7850,7850,7850,0
20250121,202700,44558180,7850,7850,7850,7850,0
20250121,202600,44558180,7850,7850,7850,7850,0
20250121,202500,44558180,7850,7850,7850,7850,0
20250121,202400,44558180,7850,7850,7850,7850,0
20250121,202300,44558180,7850,7850,7850,7850,0
20250121,202200,44558180,7850,7850,7850,7850,0
20250121,202100,44558180,7850,7850,7850,7850,0
20250121,202000,44558180,7850,7850,7850,7850,0
20250121,201900,44558180,7850,7850,7850,7850,0
20250121,201800,44558180,7850,7850,7850,7850,0
20250121,201700,44558180,7850,7850,7850,7850,0
20250121,201600,44558180,7850,7850,7850,7850,0
20250121,201500,44558180,7850,7850,7850,7850,0
20250121,201400,44558180,7850,7850,7850,7850,0
20250121,201300,44558180,7850,7850,7850,7850,0
20250121,201200,44558180,7850,7850,7850,7850,0
20250121,201100,44558180,7850,7850,7850,7850,0
20250121,201000,44558180,7850,7850,7850,7850,0
20250121,200900,44558180,7850,7850,7850,7850,0
20250121,200800,44558180,7850,7850,7850,7850,0
20250121,200700,44558180,7850,7850,7850,7850,0
20250121,200600,44558180,7850,7850,7850,7850,0
20250121,200500,44558180,7850,7850,7850,7850,0
20250121,200400,44558180,7850,7850,7850,7850,0
20250121,200300,44558180,7850,7850,7850,7850,0
20250121,200200,44558180,7850,7850,7850,7850,0
20250121,200100,44558180,7850,7850,7850,7850,0
20250121,200000,44558180,7850,7850,7850,7850,0
20250121,195900,44558180,7850,7850,7850,7850,216
20250121,195800,44558180,7850,7850,7850,7850,0
20250121,195700,44558180,7850,7850,7850,7850,0
20250121,195600,44558180,7850,7850,7850,7850,0
20250121,195500,44558180,7850,7850,7850,7850,0
20250121,195400,44558180,7850,7850,7850,7850,0
20250121,195300,44558180,7850,7850,7850,7850,0
20250121,195200,44558180,7850,7850,7850,7850,0
20250121,195100,44558180,7850,7850,7850,7850,0
20250121,195000,44558180,7850,7850,7850,7850,0
20250121,194900,44558180,7850,7850,7850,7850,0
20250121,194800,44558180,7850,7850,7850,7850,0
20250121,194700,44558180,7850,7850,7850,7850,0
20250121,194600,44558180,7850,7850,7850,7850,0
20250121,194500,44558180,7850,7850,7850,7850,0
20250121,194400,44558180,7850,7850,7850,7850,0
20250121,194300,44558180,7850,7850,7850,7850,0
20250121,194200,44558180,7850,7850,7850,7850,0
20250121,194100,44558180,7850,7850,7850,7850,0
20250121,194000,44558180,7850,7850,7850,7850,0
20250121,193900,44558180,7850,7850,7850,7850,0
20250121,193800,44558180,7850,7850,7850,7850,0
20250121,193700,44558180,7850,7850,7850,7850,0
20250121,193600,44558180,7850,7850,7850,7850,0
20250121,193500,44558180,7850,7850,7850,7850,0
20250121,193400,44558180,7850,7850,7850,7850,0
20250121,193300,44558180,7850,7850,7850,7850,0
20250121,193200,44558180,7850,7850,7850,7850,0
20250121,193100,44558180,7850,7850,7850,7850,0
20250121,193000,44558180,7850,7850,7850,7850,0
20250121,192900,44558180,7850,7850,7850,7850,216
20250121,192800,44558180,7850,7850,7850,7850,0
20250121,192700,44558180,7850,7850,7850,7850,0
20250121,192600,44558180,7850,7850,7850,7850,0
20250121,192500,44558180,7850,7850,7850,7850,0
20250121,192400,44558180,7850,7850,7850,7850,0
20250121,192300,44558180,7850,7850,7850,7850,0
20250121,192200,44558180,7850,7850,7850,7850,0
20250121,192100,44558180,7850,7850,7850,7850,0
20250121,192000,44558180,7850,7850,7850,7850,0
20250121,191900,44558180,7850,7850,7850,7850,0
20250121,191800,44558180,7850,7850,7850,7850,0
20250121,191700,44558180,7850,7850,7850,7850,0
20250121,191600,44558180,7850,7850,7850,7850,0
20250121,191500,44558180,7850,7850,7850,7850,0
20250121,191400,44558180,7850,7850,7850,7850,0
20250121,191300,44558180,7850,7850,7850,7850,0
20250121,191200,44558180,7850,7850,7850,7850,0
20250121,191100,44558180,7850,7850,7850,7850,0
20250121,191000,44558180,7850,7850,7850,7850,0
20250121,190900,44558180,7850,7850,7850,7850,0
20250121,190800,44558180,7850,7850,7850,7850,0
20250121,190700,44558180,7850,7850,7850,7850,0
20250121,190600,44558180,7850,7850,7850,7850,0
20250121,190500,44558180,7850,7850,7850,7850,0
20250121,190400,44558180,7850,7850,7850,7850,0
20250121,190300,44558180,7850,7850,7850,7850,0
20250121,190200,44558180,7850,7850,7850,7850,0
20250121,190100,44558180,7850,7850,7850,7850,0
20250121,190000,44558180,7850,7850,7850,7850,0
20250121,185900,44558180,7850,7850,7850,7850,216
20250121,185800,44558180,7850,7850,7850,7850,0
20250121,185700,44558180,7850,7850,7850,7850,0
20250121,185600,44558180,7850,7850,7850,7850,0
20250121,185500,44558180,7850,7850,7850,7850,0
20250121,185400,44558180,7850,7850,7850,7850,0
20250121,185300,44558180,7850,7850,7850,7850,0
20250121,185200,44558180,7850,7850,7850,7850,0
20250121,185100,44558180,7850,7850,7850,7850,0
20250121,185000,44558180,7850,7850,7850,7850,0
20250121,184900,44558180,7850,7850,7850,7850,0
20250121,184800,44558180,7850,7850,7850,7850,0
20250121,184700,44558180,7850,7850,7850,7850,0
20250121,184600,44558180,7850,7850,7850,7850,0
20250121,184500,44558180,7850,7850,7850,7850,0
20250121,184400,44558180,7850,7850,7850,7850,0
20250121,184300,44558180,7850,7850,7850,7850,0
20250121,184200,44558180,7850,7850,7850,7850,0
20250121,184100,44558180,7850,7850,7850,7850,0
20250121,184000,44558180,7850,7850,7850,7850,0
20250121,183900,44558180,7850,7850,7850,7850,0
20250121,183800,44558180,7850,7850,7850,7850,0
20250121,183700,44558180,7850,7850,7850,7850,0
20250121,183600,44558180,7850,7850,7850,7850,0
20250121,183500,44558180,7850,7850,7850,7850,0
20250121,183400,44558180,7850,7850,7850,7850,0
20250121,183300,44558180,7850,7850,7850,7850,0
20250121,183200,44558180,7850,7850,7850,7850,0
20250121,183100,44558180,7850,7850,7850,7850,0
20250121,183000,44558180,7850,7850,7850,7850,0
20250121,182900,44558180,7850,7850,7850,7850,216
20250121,182800,44558180,7850,7850,7850,7850,0
20250121,182700,44558180,7850,7850,7850,7850,0
20250121,182600,44558180,7850,7850,7850,7850,0
20250121,182500,44558180,7850,7850,7850,7850,0
20250121,182400,44558180,7850,7850,7850,7850,0
20250121,182300,44558180,7850,7850,7850,7850,0
20250121,182200,44558180,7850,7850,7850,7850,0
20250121,182100,44558180,7850,7850,7850,7850,0
20250121,182000,44558180,7850,7850,7850,7850,0
20250121,181900,44558180,7850,7850,7850,7850,0
20250121,181800,44558180,7850,7850,7850,7850,0
20250121,181700,44558180,7850,7850,7850,7850,0
20250121,181600,44558180,7850,7850,7850,7850,0
20250121,181500,44558180,7850,7850,7850,7850,0
20250121,181400,44558180,7850,7850,7850,7850,0
20250121,181300,44558180,7850,7850,7850,7850,0
20250121,181200,44558180,7850,7850,7850,7850,0
20250121,181100,44558180,7850,7850,7850,7850,0
20250121,181000,44558180,7850,7850,7850,7850,0
20250121,180900,44558180,7850,7850,7850,7850,0
20250121,180800,44558180,7850,7850,7850,7850,0
20250121,180700,44558180,7850,7850,7850,7850,0
20250121,180600,44558180,7850,7850,7850,7850,0
20250121,180500,44558180,7850,7850,7850,7850,0
20250121,180400,44558180,7850,7850,7850,7850,0
20250121,180300,44558180,7850,7850,7850,7850,0
20250121,180200,44558180,7850,7850,7850,7850,0
20250121,180100,44558180,7850,7850,7850,7850,0
20250121,180000,44558180,7850,7850,7850,7850,0
20250121,175900,44558180,7850,7850,7850,7850,216
20250121,175800,44558180,7850,7850,7850,7850,0
20250121,175700,44558180,7850,7850,7850,7850,0
20250121,175600,44558180,7850,7850,7850,7850,0
20250121,175500,44558180,7850,7850,7850,7850,0
20250121,175400,44558180,7850,7850,7850,7850,0
20250121,175300,44558180,7850,7850,7850,7850,0
20250121,175200,44558180,7850,7850,7850,7850,0
20250121,175100,44558180,7850,7850,7850,7850,0
20250121,175000,44558180,7850,7850,7850,7850,0
20250121,174900,44558180,7850,7850,7850,7850,0
20250121,174800,44558180,7850,7850,7850,7850,0
20250121,174700,44558180,7850,7850,7850,7850,0
20250121,174600,44558180,7850,7850,7850,7850,0
20250121,174500,44558180,7850,7850,7850,7850,0
20250121,174400,44558180,7850,7850,7850,7850,0
20250121,174300,44558180,7850,7850,7850,7850,0
20250121,174200,44558180,7850,7850,7850,7850,0
20250121,174100,44558180,7850,7850,7850,7850,0
20250121,174000,44558180,7850,7850,7850,7850,0
20250121,173900,44558180,7850,7850,7850,7850,0
20250121,173800,44558180,7850,7850,7850,7850,0
20250121,173700,44558180,7850,7850,7850,7850,0
20250121,173600,44558180,7850,7850,7850,7850,0
20250121,173500,44558180,7850,7850,7850,7850,0
20250121,173400,44558180,7850,7850,7850,7850,0
20250121,173300,44558180,7850,7850,7850,7850,0
20250121,173200,44558180,7850,7850,7850,7850,0
20250121,173100,44558180,7850,7850,7850,7850,0
20250121,173000,44558180,7850,7850,7850,7850,0
20250121,172900,44558180,7850,7850,7850,7850,216
20250121,172800,44558180,7850,7850,7850,7850,0
20250121,172700,44558180,7850,7850,7850,7850,0
20250121,172600,44558180,7850,7850,7850,7850,0
20250121,172500,44558180,7850,7850,7850,7850,0
20250121,172400,44558180,7850,7850,7850,7850,0
20250121,172300,44558180,7850,7850,7850,7850,0
20250121,172200,44558180,7850,7850,7850,7850,0
20250121,172100,44558180,7850,7850,7850,7850,0
20250121,172000,44558180,7850,7850,7850,7850,0
20250121,171900,44558180,7850,7850,7850,7850,0
20250121,171800,44558180,7850,7850,7850,7850,0
20250121,171700,44558180,7850,7850,7850,7850,0
20250121,171600,44558180,7850,7850,7850,7850,0
20250121,171500,44558180,7850,7850,7850,7850,0
20250121,171400,44558180,7850,7850,7850,7850,0
20250121,171300,44558180,7850,7850,7850,7850,0
20250121,171200,44558180,7850,7850,7850,7850,0
20250121,171100,44558180,7850,7850,7850,7850,0
20250121,171000,44558180,7850,7850,7850,7850,0
20250121,170900,44558180,7850,7850,7850,7850,0
20250121,170800,44558180,7850,7850,7850,7850,0
20250121,170700,44558180,7850,7850,7850,7850,0
20250121,170600,44558180,7850,7850,7850,7850,0
20250121,170500,44558180,7850,7850,7850,7850,0
20250121,170400,44558180,7850,7850,7850,7850,0
20250121,170300,44558180,7850,7850,7850,7850,0
20250121,170200,44558180,7850,7850,7850,7850,0
20250121,170100,44558180,7850,7850,7850,7850,0
20250121,170000,44558180,7850,7850,7850,7850,0
20250121,165900,44558180,7850,7850,7850,7850,216
20250121,165800,44558180,7850,7850,7850,7850,0
20250121,165700,44558180,7850,7850,7850,7850,0
20250121,165600,44558180,7850,7850,7850,7850,0
20250121,165500,44558180,7850,7850,7850,7850,0
20250121,165400,44558180,7850,7850,7850,7850,0
20250121,165300,44558180,7850,7850,7850,7850,0
20250121,165200,44558180,7850,7850,7850,7850,0
20250121,165100,44558180,7850,7850,7850,7850,0
20250121,165000,44558180,7850,7850,7850,7850,0
20250121,164900,44558180,7850,7850,7850,7850,0
20250121,164800,44558180,7850,7850,7850,7850,0
20250121,164700,44558180,7850,7850,7850,7850,0
20250121,164600,44558180,7850,7850,7850,7850,0
20250121,164500,44558180,7850,7850,7850,7850,0
20250121,164400,44558180,7850,7850,7850,7850,0
20250121,164300,44558180,7850,7850,7850,7850,0
20250121,164200,44558180,7850,7850,7850,7850,0
20250121,164100,44558180,7850,7850,7850,7850,0
20250121,164000,44558180,7850,7850,7850,7850,0
20250121,163900,44558180,7850,7850,7850,7850,0
20250121,163800,44558180,7850,7850,7850,7850,0
20250121,163700,44558180,7850,7850,7850,7850,0
20250121,163600,44558180,7850,7850,7850,7850,0
20250121,163500,44558180,7850,7850,7850,7850,0
20250121,163400,44558180,7850,7850,7850,7850,0
20250121,163300,44558180,7850,7850,7850,7850,0
20250121,163200,44558180,7850,7850,7850,7850,0
20250121,163100,44558180,7850,7850,7850,7850,0
20250121,163000,44558180,7850,7850,7850,7850,0
20250121,162900,44558180,7850,7850,7850,7850,216
20250121,162800,44558180,7850,7850,7850,7850,0
20250121,162700,44558180,7850,7850,7850,7850,0
20250121,162600,44558180,7850,7850,7850,7850,0
20250121,162500,44558180,7850,7850,7850,7850,0
20250121,162400,44558180,7850,7850,7850,7850,0
20250121,162300,44558180,7850,7850,7850,7850,0
20250121,162200,44558180,7850,7850,7850,7850,0
20250121,162100,44558180,7850,7850,7850,7850,0
20250121,162000,44558180,7850,7850,7850,7850,0
20250121,161900,44558180,7850,7850,7850,7850,0
20250121,161800,44558180,7850,7850,7850,7850,0
20250121,161700,44558180,7850,7850,7850,7850,0
20250121,161600,44558180,7850,7850,7850,7850,0
20250121,161500,44558180,7850,7850,7850,7850,0
20250121,161400,44558180,7850,7850,7850,7850,0
20250121,161300,44558180,7850,7850,7850,7850,0
20250121,161200,44558180,7850,7850,7850,7850,0
20250121,161100,44558180,7850,7850,7850,7850,0
20250121,161000,44558180,7850,7850,7850,7850,0
20250121,160900,44558180,7850,7850,7850,7850,0
20250121,160800,44558180,7850,7850,7850,7850,0
20250121,160700,44558180,7850,7850,7850,7850,0
20250121,160600,44558180,7850,7850,7850,7850,0
20250121,160500,44558180,7850,7850,7850,7850,0
20250121,160400,44558180,7850,7850,7850,7850,0
20250121,160300,44558180,7850,7850,7850,7850,0
20250121,160200,44558180,7850,7850,7850,7850,0
20250121,160100,44558180,7850,7850,7850,7850,0
20250121,160000,44558180,7850,7850,7850,7850,0
20250121,155900,44558180,7850,7850,7850,7850,216
20250121,155800,44558180,7850,7850,7850,7850,0
20250121,155700,44558180,7850,7850,7850,7850,0
20250121,155600,44558180,7850,7850,7850,7850,0
20250121,155500,44558180,7850,7850,7850,7850,0
20250121,155400,44558180,7850,7850,7850,7850,0
20250121,155300,44558180,7850,7850,7850,7850,0
20250121,155200,44558180,7850,7850,7850,7850,0
20250121,155100,44558180,7850,7850,7850,7850,0
20250121,155000,44558180,7850,7850,7850,7850,0
20250121,154900,44558180,7850,7850,7850,7850,0
20250121,154800,44558180,7850,7850,7850,7850,0
20250121,154700,44558180,7850,7850,7850,7850,0
20250121,154600,44558180,7850,7850,7850,7850,0
20250121,154500,44558180,7850,7850,7850,7850,0
20250121,154400,44558180,7850,7850,7850,7850,0
20250121,154300,44558180,7850,7850,7850,7850,0
20250121,154200,44558180,7850,7850,7850,7850,0
20250121,154100,44558180,7850,7850,7850,7850,0
20250121,154000,44558180,7850,7850,7850,7850,0
20250121,153900,44558180,7850,7850,7850,7850,0
20250121,153800,44558180,7850,7850,7850,7850,0
20250121,153700,44558180,7850,7850,7850,7850,0
20250121,153600,44558180,7850,7850,7850,7850,0
20250121,153500,44558180,7850,7850,7850,7850,0
20250121,153400,44558180,7850,7850,7850,7850,0
20250121,153300,44558180,7850,7850,7850,7850,0
20250121,153200,44558180,7850,7850,7850,7850,0
20250121,153100,44558180,7850,7850,7850,7850,0
20250121,153000,44558180,7850,7850,7850,7850,216
20250121,152900,42862580,7850,7850,7850,7850,0
20250121,152800,42862580,7850,7850,7850,7850,0
20250121,152700,42862580,7850,7850,7850,7850,0
20250121,152600,42862580,7850,7850,7850,7850,0
20250121,152500,42862580,7850,7850,7850,7850,0
20250121,152400,42862580,7850,7850,7850,7850,0
20250121,152300,42862580,7850,7850,7850,7850,0
20250121,152200,42862580,7850,7850,7850,7850,0
20250121,152100,42862580,7850,7850,7850,7850,0
20250121,152000,42862580,7850,7850,7850,7850,0
20250121,151900,42862580,7850,7810,7850,7810,1003
20250121,151800,35004830,7780,7780,7780,7780,87
20250121,151700,34327970,7770,7770,7770,7770,0
20250121,151600,34327970,7770,7770,7770,7770,0
20250121,151500,34327970,7770,7770,7770,7770,0
20250121,151400,34327970,7770,7770,7770,7770,1
20250121,151300,34320200,7770,7770,7770,7770,0
20250121,151200,34320200,7770,7770,7770,7770,0
20250121,151100,34320200,7770,7770,7770,7770,1
20250121,151000,34312430,7770,7770,7770,7770,50
20250121,150900,33923930,7780,7780,7780,7780,4
20250121,150800,33892810,7770,7770,7770,7770,0
20250121,150700,33892810,7770,7770,7770,7770,11
20250121,150600,33807340,7760,7760,7760,7760,0
20250121,150500,33807340,7760,7760,7760,7760,0
20250121,150400,33807340,7760,7760,7760,7760,2
20250121,150300,33791820,7780,7780,7780,7780,0
20250121,150200,33791820,7780,7780,7780,7780,1
20250121,150100,33784040,7770,7770,7770,7770,0
20250121,150000,33784040,7770,7770,7770,7770,4
20250121,145900,33752960,7770,7770,7770,7770,0
20250121,145800,33752960,7770,7770,7770,7770,0
20250121,145700,33752960,7770,7770,7770,7770,0
20250121,145600,33752960,7770,7770,7770,7770,0
20250121,145500,33752960,7770,7770,7770,7770,0
20250121,145400,33752960,7770,7770,7770,7770,0
20250121,145300,33752960,7770,7770,7770,7770,0
20250121,145200,33752960,7770,7770,7770,7770,0
20250121,145100,33752960,7770,7770,7770,7770,0
20250121,145000,33752960,7770,7770,7770,7770,10
20250121,144900,33675260,7770,7770,7770,7770,0
20250121,144800,33675260,7770,7770,7770,7770,2
20250121,144700,33659720,7770,7770,7770,7770,0
20250121,144600,33659720,7770,7770,7770,7770,1
20250121,144500,33651950,7770,7770,7770,7770,2
20250121,144400,33636410,7770,7770,7770,7770,0
20250121,144300,33636410,7770,7770,7770,7770,0
20250121,144200,33636410,7770,7770,7770,7770,0
20250121,144100,33636410,7770,7770,7770,7770,0
20250121,144000,33636410,7770,7780,7780,7770,2
20250121,143900,33620860,7770,7770,7770,7770,310
20250121,143800,31212160,7770,7770,7770,7770,0
20250121,143700,31212160,7770,7770,7770,7770,1
20250121,143600,31204390,7780,7780,7780,7780,0
20250121,143500,31204390,7780,7780,7780,7780,50
20250121,143400,30815390,7780,7780,7780,7780,0
20250121,143300,30815390,7780,7780,7780,7780,0
20250121,143200,30815390,7780,7780,7780,7780,0
20250121,143100,30815390,7780,7780,7780,7780,0
20250121,143000,30815390,7780,7780,7780,7780,209
20250121,142900,29189370,7780,7780,7780,7780,5
20250121,142800,29150470,7780,7780,7780,7780,0
20250121,142700,29150470,7780,7780,7780,7780,0
20250121,142600,29150470,7780,7780,7780,7780,5
20250121,142500,29111570,7780,7780,7780,7780,0
20250121,142400,29111570,7780,7780,7780,7780,0
20250121,142300,29111570,7780,7780,7780,7780,5
20250121,142200,29072670,7780,7780,7780,7780,0
20250121,142100,29072670,7780,7780,7780,7780,0
20250121,142000,29072670,7780,7780,7780,7780,5
20250121,141900,29033770,7780,7780,7780,7780,0
20250121,141800,29033770,7780,7780,7780,7780,22
20250121,141700,28862610,7770,7770,7770,7770,5
20250121,141600,28823760,7780,7780,7780,7780,0
20250121,141500,28823760,7780,7780,7780,7780,160
20250121,141400,27578960,7780,7780,7780,7780,5
20250121,141300,27540060,7780,7780,7780,7780,0
20250121,141200,27540060,7780,7780,7780,7780,0
20250121,141100,27540060,7780,7790,7790,7780,15
20250121,141000,27423260,7790,7790,7790,7790,0
20250121,140900,27423260,7790,7790,7790,7790,0
20250121,140800,27423260,7790,7790,7790,7790,5
20250121,140700,27384310,7790,7790,7790,7790,0
20250121,140600,27384310,7790,7790,7790,7790,0
20250121,140500,27384310,7790,7790,7790,7790,1
20250121,140400,27376520,7800,7800,7800,7800,0
20250121,140300,27376520,7800,7820,7820,7800,4
20250121,140200,27345270,7790,7790,7790,7790,5
20250121,140100,27306320,7780,7780,7780,7780,0
20250121,140000,27306320,7780,7780,7780,7780,0
20250121,135900,27306320,7780,7780,7780,7780,5
20250121,135800,27267420,7780,7780,7780,7780,0
20250121,135700,27267420,7780,7780,7780,7780,0
20250121,135600,27267420,7780,7780,7780,7780,5
20250121,135500,27228520,7780,7780,7780,7780,0
20250121,135400,27228520,7780,7790,7790,7780,129
20250121,135300,26224740,7790,7790,7790,7790,5
20250121,135200,26185790,7790,7790,7790,7790,0
20250121,135100,26185790,7790,7790,7790,7790,0
20250121,135000,26185790,7790,7790,7790,7790,5
20250121,134900,26146840,7790,7790,7790,7790,0
20250121,134800,26146840,7790,7790,7790,7790,0
20250121,134700,26146840,7790,7790,7790,7790,5
20250121,134600,26107890,7790,7790,7790,7790,0
20250121,134500,26107890,7790,7790,7790,7790,2
20250121,134400,26092310,7790,7790,7790,7790,10
20250121,134300,26014410,7790,7790,7790,7790,0
20250121,134200,26014410,7790,7790,7790,7790,0
20250121,134100,26014410,7790,7790,7790,7790,10
20250121,134000,25936510,7790,7790,7790,7790,0
20250121,133900,25936510,7790,7790,7790,7790,0
20250121,133800,25936510,7790,7790,7790,7790,5
20250121,133700,25897560,7820,7820,7820,7820,6
20250121,133600,25850640,7830,7830,7830,7830,0
20250121,133500,25850640,7830,7830,7830,7830,0
20250121,133400,25850640,7830,7830,7830,7830,0
20250121,133300,25850640,7830,7830,7830,7830,0
20250121,133200,25850640,7830,7830,7830,7830,0
20250121,133100,25850640,7830,7830,7830,7830,0
20250121,133000,25850640,7830,7800,7830,7800,34
20250121,132900,25584610,7800,7800,7800,7800,0
20250121,132800,25584610,7800,7800,7800,7800,1
20250121,132700,25576810,7800,7800,7800,7800,1
20250121,132600,25569010,7790,7800,7800,7790,244
20250121,132500,23668210,7800,7800,7800,7800,0
20250121,132400,23668210,7800,7800,7800,7800,0
20250121,132300,23668210,7800,7800,7800,7800,5
20250121,132200,23629210,7800,7800,7800,7800,0
20250121,132100,23629210,7800,7800,7800,7800,0
20250121,132000,23629210,7800,7800,7800,7800,5
20250121,131900,23590210,7800,7800,7800,7800,0
20250121,131800,23590210,7800,7800,7800,7800,0
20250121,131700,23590210,7800,7800,7800,7800,5
20250121,131600,23551210,7800,7800,7800,7800,0
20250121,131500,23551210,7800,7800,7800,7800,1
20250121,131400,23543410,7800,7800,7800,7800,5
20250121,131300,23504410,7800,7800,7800,7800,0
20250121,131200,23504410,7800,7800,7800,7800,0
20250121,131100,23504410,7800,7800,7800,7800,5
20250121,131000,23465410,7800,7800,7800,7800,1
20250121,130900,23457610,7800,7800,7800,7800,0
20250121,130800,23457610,7800,7800,7800,7800,5
20250121,130700,23418610,7800,7800,7800,7800,0
20250121,130600,23418610,7800,7800,7800,7800,0
20250121,130500,23418610,7800,7800,7800,7800,5
20250121,130400,23379610,7800,7800,7800,7800,0
20250121,130300,23379610,7800,7800,7800,7800,0
20250121,130200,23379610,7800,7800,7800,7800,5
20250121,130100,23340610,7790,7790,7790,7790,0
20250121,130000,23340610,7790,7790,7790,7790,0
20250121,125900,23340610,7790,7790,7790,7790,5
20250121,125800,23301660,7790,7790,7790,7790,0
20250121,125700,23301660,7790,7790,7790,7790,0
20250121,125600,23301660,7790,7790,7790,7790,5
20250121,125500,23262710,7790,7790,7790,7790,100
20250121,125400,22483710,7790,7790,7790,7790,0
20250121,125300,22483710,7790,7790,7790,7790,10
20250121,125200,22405810,7790,7790,7790,7790,0
20250121,125100,22405810,7790,7790,7790,7790,0
20250121,125000,22405810,7790,7790,7790,7790,10
20250121,124900,22327910,7790,7790,7790,7790,0
20250121,124800,22327910,7790,7790,7790,7790,0
20250121,124700,22327910,7790,7830,7830,7790,6
20250121,124600,22281130,7790,7790,7790,7790,0
20250121,124500,22281130,7790,7790,7790,7790,0
20250121,124400,22281130,7790,7790,7790,7790,5
20250121,124300,22242180,7840,7840,7840,7840,0
20250121,124200,22242180,7840,7840,7840,7840,15
20250121,124100,22124580,7850,7850,7850,7850,0
20250121,124000,22124580,7850,7850,7850,7850,0
20250121,123900,22124580,7850,7850,7850,7850,0
20250121,123800,22124580,7850,7850,7850,7850,0
20250121,123700,22124580,7850,7850,7850,7850,0
20250121,123600,22124580,7850,7800,7850,7800,12
20250121,123500,22030830,7780,7780,7780,7780,10
20250121,123400,21953030,7780,7780,7780,7780,0
20250121,123300,21953030,7780,7780,7780,7780,0
20250121,123200,21953030,7780,7780,7780,7780,5
20250121,123100,21914130,7810,7810,7810,7810,0
20250121,123000,21914130,7810,7810,7810,7810,0
20250121,122900,21914130,7810,7810,7810,7810,0
20250121,122800,21914130,7810,7810,7810,7810,0
20250121,122700,21914130,7810,7810,7810,7810,0
20250121,122600,21914130,7810,7800,7810,7800,14
20250121,122500,21804890,7790,7790,7790,7790,1
20250121,122400,21797100,7790,7790,7790,7790,0
20250121,122300,21797100,7790,7790,7790,7790,2
20250121,122200,21781520,7800,7800,7800,7800,0
20250121,122100,21781520,7800,7800,7800,7800,2
20250121,122000,21765920,7800,7800,7800,7800,0
20250121,121900,21765920,7800,7800,7800,7800,0
20250121,121800,21765920,7800,7800,7800,7800,0
20250121,121700,21765920,7800,7800,7800,7800,0
20250121,121600,21765920,7800,7800,7800,7800,0
20250121,121500,21765920,7800,7800,7800,7800,0
20250121,121400,21765920,7800,7800,7800,7800,34
20250121,121300,21500720,7800,7800,7800,7800,0
20250121,121200,21500720,7800,7800,7800,7800,0
20250121,121100,21500720,7800,7800,7800,7800,0
20250121,121000,21500720,7800,7800,7800,7800,0
20250121,120900,21500720,7800,7790,7800,7790,5
20250121,120800,21461760,7790,7790,7790,7790,1
20250121,120700,21453970,7790,7790,7790,7790,1
20250121,120600,21446180,7790,7790,7790,7790,1
20250121,120500,21438390,7790,7790,7790,7790,3
20250121,120400,21415020,7790,7790,7790,7790,0
20250121,120300,21415020,7790,7790,7790,7790,0
20250121,120200,21415020,7790,7790,7790,7790,10
20250121,120100,21337120,7780,7780,7780,7780,0
20250121,120000,21337120,7780,7780,7780,7780,0
20250121,115900,21337120,7780,7780,7780,7780,5
20250121,115800,21298220,7780,7800,7800,7780,241
20250121,115700,19422210,7800,7800,7800,7800,0
20250121,115600,19422210,7800,7800,7800,7800,4
20250121,115500,19391010,7810,7790,7810,7790,34
20250121,115400,19125640,7790,7790,7790,7790,0
20250121,115300,19125640,7790,7790,7790,7790,5
20250121,115200,19086690,7790,7790,7790,7790,27
20250121,115100,18876360,7790,7790,7790,7790,0
20250121,115000,18876360,7790,7790,7790,7790,5
20250121,114900,18837410,7790,7790,7790,7790,0
20250121,114800,18837410,7790,7790,7790,7790,0
20250121,114700,18837410,7790,7790,7790,7790,5
20250121,114600,18798460,7790,7790,7790,7790,0
20250121,114500,18798460,7790,7790,7790,7790,0
20250121,114400,18798460,7790,7790,7790,7790,5
20250121,114300,18759510,7790,7790,7790,7790,0
20250121,114200,18759510,7790,7790,7790,7790,0
20250121,114100,18759510,7790,7790,7790,7790,5
20250121,114000,18720560,7790,7790,7790,7790,0
20250121,113900,18720560,7790,7790,7790,7790,0
20250121,113800,18720560,7790,7790,7790,7790,5
20250121,113700,18681610,7790,7790,7790,7790,0
20250121,113600,18681610,7790,7790,7790,7790,0
20250121,113500,18681610,7790,7790,7790,7790,5
20250121,113400,18642660,7790,7790,7790,7790,0
20250121,113300,18642660,7790,7790,7790,7790,0
20250121,113200,18642660,7790,7790,7790,7790,10
20250121,113100,18564760,7790,7790,7790,7790,0
20250121,113000,18564760,7790,7790,7790,7790,0
20250121,112900,18564760,7790,7790,7790,7790,10
20250121,112800,18486860,7790,7790,7790,7790,0
20250121,112700,18486860,7790,7790,7790,7790,0
20250121,112600,18486860,7790,7790,7790,7790,5
20250121,112500,18447910,7800,7800,7800,7800,0
20250121,112400,18447910,7800,7800,7800,7800,0
20250121,112300,18447910,7800,7790,7800,7790,6
20250121,112200,18401160,7800,7800,7800,7800,0
20250121,112100,18401160,7800,7800,7800,7800,80
20250121,112000,17777160,7800,7800,7800,7800,0
20250121,111900,17777160,7800,7800,7800,7800,0
20250121,111800,17777160,7800,7800,7800,7800,2
20250121,111700,17761560,7790,7790,7790,7790,5
20250121,111600,17722610,7800,7800,7800,7800,1
20250121,111500,17714810,7790,7790,7790,7790,0
20250121,111400,17714810,7790,7790,7790,7790,10
20250121,111300,17636910,7790,7790,7790,7790,11
20250121,111200,17551220,7800,7800,7800,7800,1
20250121,111100,17543420,7810,7810,7810,7810,0
20250121,111000,17543420,7810,7810,7810,7810,0
20250121,110900,17543420,7810,7810,7810,7810,0
20250121,110800,17543420,7810,7800,7810,7800,64
20250121,110700,17043690,7790,7790,7790,7790,0
20250121,110600,17043690,7790,7790,7790,7790,0
20250121,110500,17043690,7790,7790,7790,7790,2
20250121,110400,17028110,7800,7800,7800,7800,0
20250121,110300,17028110,7800,7800,7800,7800,0
20250121,110200,17028110,7800,7800,7800,7800,0
20250121,110100,17028110,7800,7800,7800,7800,10
20250121,110000,16950110,7800,7800,7800,7800,0
20250121,105900,16950110,7800,7800,7800,7800,1
20250121,105800,16942310,7800,7800,7800,7800,50
20250121,105700,16552310,7800,7800,7800,7800,442
20250121,105600,13104710,7800,7800,7800,7800,5
20250121,105500,13065710,7800,7800,7800,7800,65
20250121,105400,12558710,7800,7800,7800,7800,0
20250121,105300,12558710,7800,7800,7800,7800,0
20250121,105200,12558710,7800,7800,7800,7800,0
20250121,105100,12558710,7800,7800,7800,7800,0
20250121,105000,12558710,7800,7800,7800,7800,45
20250121,104900,12207710,7800,7800,7800,7800,0
20250121,104800,12207710,7800,7800,7800,7800,0
20250121,104700,12207710,7800,7800,7800,7800,103
20250121,104600,11404310,7800,7800,7800,7800,0
20250121,104500,11404310,7800,7800,7800,7800,0
20250121,104400,11404310,7800,7800,7800,7800,264
20250121,104300,9345110,7810,7810,7810,7810,0
20250121,104200,9345110,7810,7810,7810,7810,180
20250121,104100,7939310,7810,7810,7810,7810,10
20250121,104000,7861210,7810,7810,7810,7810,0
20250121,103900,7861210,7810,7810,7810,7810,0
20250121,103800,7861210,7810,7810,7810,7810,10
20250121,103700,7783110,7810,7810,7810,7810,0
20250121,103600,7783110,7810,7810,7810,7810,0
20250121,103500,7783110,7810,7810,7810,7810,5
20250121,103400,7744060,7850,7850,7850,7850,0
20250121,103300,7744060,7850,7850,7850,7850,0
20250121,103200,7744060,7850,7850,7850,7850,0
20250121,103100,7744060,7850,7850,7850,7850,17
20250121,103000,7610610,7850,7850,7850,7850,0
20250121,102900,7610610,7850,7850,7850,7850,1
20250121,102800,7602760,7800,7800,7800,7800,0
20250121,102700,7602760,7800,7800,7800,7800,0
20250121,102600,7602760,7800,7800,7800,7800,10
20250121,102500,7524760,7800,7800,7800,7800,0
20250121,102400,7524760,7800,7800,7800,7800,0
20250121,102300,7524760,7800,7800,7800,7800,10
20250121,102200,7446760,7800,7800,7800,7800,0
20250121,102100,7446760,7800,7800,7800,7800,0
20250121,102000,7446760,7800,7800,7800,7800,5
20250121,101900,7407760,7850,7850,7850,7850,1
20250121,101800,7399910,7850,7850,7850,7850,0
20250121,101700,7399910,7850,7850,7850,7800,14
20250121,101600,7290260,7800,7800,7800,7800,0
20250121,101500,7290260,7800,7800,7800,7800,0
20250121,101400,7290260,7800,7800,7800,7800,5
20250121,101300,7251260,7850,7850,7850,7850,1
20250121,101200,7243410,7790,7790,7790,7790,0
20250121,101100,7243410,7790,7790,7790,7790,5
20250121,101000,7204460,7850,7850,7850,7850,0
20250121,100900,7204460,7850,7850,7850,7850,0
20250121,100800,7204460,7850,7850,7850,7850,0
20250121,100700,7204460,7850,7850,7850,7850,0
20250121,100600,7204460,7850,7850,7850,7850,0
20250121,100500,7204460,7850,7850,7850,7850,1
20250121,100400,7196610,7850,7850,7850,7850,0
20250121,100300,7196610,7850,7850,7850,7850,1
20250121,100200,7188760,7800,7800,7800,7800,94
20250121,100100,6455560,7800,7800,7800,7800,100
20250121,100000,5675560,7800,7800,7800,7800,0
20250121,095900,5675560,7800,7800,7800,7800,2
20250121,095800,5659960,7800,7800,7800,7800,0
20250121,095700,5659960,7800,7800,7800,7800,0
20250121,095600,5659960,7800,7790,7800,7790,24
20250121,095500,5472860,7790,7790,7790,7790,0
20250121,095400,5472860,7790,7790,7790,7790,180
20250121,095300,4070660,7790,7800,7800,7790,13
20250121,095200,3969310,7800,7800,7800,7800,0
20250121,095100,3969310,7800,7800,7800,7800,0
20250121,095000,3969310,7800,7810,7810,7800,182
20250121,094900,2549620,7850,7850,7850,7850,0
20250121,094800,2549620,7850,7850,7850,7850,0
20250121,094700,2549620,7850,7810,7850,7810,6
20250121,094600,2502720,7810,7810,7810,7810,0
20250121,094500,2502720,7810,7810,7810,7810,34
20250121,094400,2237180,7810,7810,7810,7810,0
20250121,094300,2237180,7810,7810,7810,7810,6
20250121,094200,2190320,7810,7810,7810,7810,0
20250121,094100,2190320,7810,7810,7810,7810,2
20250121,094000,2174700,7810,7810,7810,7810,0
20250121,093900,2174700,7810,7810,7810,7810,1
20250121,093800,2166890,7810,7810,7810,7810,0
20250121,093700,2166890,7810,7810,7810,7810,2
20250121,093600,2151270,7820,7810,7820,7810,74
20250121,093500,1573300,7820,7820,7820,7810,58
20250121,093400,1120290,7820,7820,7820,7820,6
20250121,093300,1073370,7820,7820,7820,7820,1
20250121,093200,1065550,7820,7820,7820,7810,31
20250121,093100,823180,7830,7830,7830,7830,10
20250121,093000,744880,7830,7830,7830,7830,0
20250121,092900,744880,7830,7830,7830,7830,1
20250121,092800,737050,7820,7820,7820,7820,10
20250121,092700,658850,7820,7820,7820,7820,0
20250121,092600,658850,7820,7820,7820,7820,1
20250121,092500,651030,7870,7870,7870,7870,0
20250121,092400,651030,7870,7870,7870,7870,0
20250121,092300,651030,7870,7870,7870,7870,0
20250121,092200,651030,7870,7870,7870,7870,0
20250121,092100,651030,7870,7870,7870,7870,0
20250121,092000,651030,7870,7870,7870,7870,0
20250121,091900,651030,7870,7870,7870,7870,0
20250121,091800,651030,7870,7870,7870,7870,0
20250121,091700,651030,7870,7870,7870,7870,0
20250121,091600,651030,7870,7870,7870,7870,0
20250121,091500,651030,7870,7870,7870,7870,0
20250121,091400,651030,7870,7870,7870,7870,0
20250121,091300,651030,7870,7870,7870,7870,1
20250121,091200,643160,7850,7850,7850,7850,4
20250121,091100,611760,7840,7840,7840,7840,5
20250121,091000,572560,7840,7840,7840,7840,0
20250121,090900,572560,7840,7840,7840,7840,0
20250121,090800,572560,7840,7840,7840,7840,25
20250121,090700,376560,7840,7840,7840,7840,0
20250121,090600,376560,7840,7840,7840,7840,0
20250121,090500,376560,7840,7840,7840,7840,0
20250121,090400,376560,7840,7840,7840,7840,0
20250121,090300,376560,7840,7840,7840,7840,0
20250121,090200,376560,7840,7840,7840,7840,1
20250121,090100,368720,7880,7880,7880,7880,0
20250121,090000,368720,7880,7840,7900,7840,47