KissMeData/265560/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,210000,76640060,7090,7090,7090,7090,926
20250120,205900,76640060,7090,7090,7090,7090,0
20250120,205800,76640060,7090,7090,7090,7090,0
20250120,205700,76640060,7090,7090,7090,7090,0
20250120,205600,76640060,7090,7090,7090,7090,0
20250120,205500,76640060,7090,7090,7090,7090,0
20250120,205400,76640060,7090,7090,7090,7090,0
20250120,205300,76640060,7090,7090,7090,7090,0
20250120,205200,76640060,7090,7090,7090,7090,0
20250120,205100,76640060,7090,7090,7090,7090,0
20250120,205000,76640060,7090,7090,7090,7090,0
20250120,204900,76640060,7090,7090,7090,7090,0
20250120,204800,76640060,7090,7090,7090,7090,0
20250120,204700,76640060,7090,7090,7090,7090,0
20250120,204600,76640060,7090,7090,7090,7090,0
20250120,204500,76640060,7090,7090,7090,7090,0
20250120,204400,76640060,7090,7090,7090,7090,0
20250120,204300,76640060,7090,7090,7090,7090,0
20250120,204200,76640060,7090,7090,7090,7090,0
20250120,204100,76640060,7090,7090,7090,7090,0
20250120,204000,76640060,7090,7090,7090,7090,0
20250120,203900,76640060,7090,7090,7090,7090,0
20250120,203800,76640060,7090,7090,7090,7090,0
20250120,203700,76640060,7090,7090,7090,7090,0
20250120,203600,76640060,7090,7090,7090,7090,0
20250120,203500,76640060,7090,7090,7090,7090,0
20250120,203400,76640060,7090,7090,7090,7090,0
20250120,203300,76640060,7090,7090,7090,7090,0
20250120,203200,76640060,7090,7090,7090,7090,0
20250120,203100,76640060,7090,7090,7090,7090,0
20250120,203000,76640060,7090,7090,7090,7090,926
20250120,202900,76640060,7090,7090,7090,7090,0
20250120,202800,76640060,7090,7090,7090,7090,0
20250120,202700,76640060,7090,7090,7090,7090,0
20250120,202600,76640060,7090,7090,7090,7090,0
20250120,202500,76640060,7090,7090,7090,7090,0
20250120,202400,76640060,7090,7090,7090,7090,0
20250120,202300,76640060,7090,7090,7090,7090,0
20250120,202200,76640060,7090,7090,7090,7090,0
20250120,202100,76640060,7090,7090,7090,7090,0
20250120,202000,76640060,7090,7090,7090,7090,0
20250120,201900,76640060,7090,7090,7090,7090,0
20250120,201800,76640060,7090,7090,7090,7090,0
20250120,201700,76640060,7090,7090,7090,7090,0
20250120,201600,76640060,7090,7090,7090,7090,0
20250120,201500,76640060,7090,7090,7090,7090,0
20250120,201400,76640060,7090,7090,7090,7090,0
20250120,201300,76640060,7090,7090,7090,7090,0
20250120,201200,76640060,7090,7090,7090,7090,0
20250120,201100,76640060,7090,7090,7090,7090,0
20250120,201000,76640060,7090,7090,7090,7090,0
20250120,200900,76640060,7090,7090,7090,7090,0
20250120,200800,76640060,7090,7090,7090,7090,0
20250120,200700,76640060,7090,7090,7090,7090,0
20250120,200600,76640060,7090,7090,7090,7090,0
20250120,200500,76640060,7090,7090,7090,7090,0
20250120,200400,76640060,7090,7090,7090,7090,0
20250120,200300,76640060,7090,7090,7090,7090,0
20250120,200200,76640060,7090,7090,7090,7090,0
20250120,200100,76640060,7090,7090,7090,7090,0
20250120,200000,76640060,7090,7090,7090,7090,926
20250120,195900,76640060,7090,7090,7090,7090,0
20250120,195800,76640060,7090,7090,7090,7090,0
20250120,195700,76640060,7090,7090,7090,7090,0
20250120,195600,76640060,7090,7090,7090,7090,0
20250120,195500,76640060,7090,7090,7090,7090,0
20250120,195400,76640060,7090,7090,7090,7090,0
20250120,195300,76640060,7090,7090,7090,7090,0
20250120,195200,76640060,7090,7090,7090,7090,0
20250120,195100,76640060,7090,7090,7090,7090,0
20250120,195000,76640060,7090,7090,7090,7090,0
20250120,194900,76640060,7090,7090,7090,7090,0
20250120,194800,76640060,7090,7090,7090,7090,0
20250120,194700,76640060,7090,7090,7090,7090,0
20250120,194600,76640060,7090,7090,7090,7090,0
20250120,194500,76640060,7090,7090,7090,7090,0
20250120,194400,76640060,7090,7090,7090,7090,0
20250120,194300,76640060,7090,7090,7090,7090,0
20250120,194200,76640060,7090,7090,7090,7090,0
20250120,194100,76640060,7090,7090,7090,7090,0
20250120,194000,76640060,7090,7090,7090,7090,0
20250120,193900,76640060,7090,7090,7090,7090,0
20250120,193800,76640060,7090,7090,7090,7090,0
20250120,193700,76640060,7090,7090,7090,7090,0
20250120,193600,76640060,7090,7090,7090,7090,0
20250120,193500,76640060,7090,7090,7090,7090,0
20250120,193400,76640060,7090,7090,7090,7090,0
20250120,193300,76640060,7090,7090,7090,7090,0
20250120,193200,76640060,7090,7090,7090,7090,0
20250120,193100,76640060,7090,7090,7090,7090,0
20250120,193000,76640060,7090,7090,7090,7090,926
20250120,192900,76640060,7090,7090,7090,7090,0
20250120,192800,76640060,7090,7090,7090,7090,0
20250120,192700,76640060,7090,7090,7090,7090,0
20250120,192600,76640060,7090,7090,7090,7090,0
20250120,192500,76640060,7090,7090,7090,7090,0
20250120,192400,76640060,7090,7090,7090,7090,0
20250120,192300,76640060,7090,7090,7090,7090,0
20250120,192200,76640060,7090,7090,7090,7090,0
20250120,192100,76640060,7090,7090,7090,7090,0
20250120,192000,76640060,7090,7090,7090,7090,0
20250120,191900,76640060,7090,7090,7090,7090,0
20250120,191800,76640060,7090,7090,7090,7090,0
20250120,191700,76640060,7090,7090,7090,7090,0
20250120,191600,76640060,7090,7090,7090,7090,0
20250120,191500,76640060,7090,7090,7090,7090,0
20250120,191400,76640060,7090,7090,7090,7090,0
20250120,191300,76640060,7090,7090,7090,7090,0
20250120,191200,76640060,7090,7090,7090,7090,0
20250120,191100,76640060,7090,7090,7090,7090,0
20250120,191000,76640060,7090,7090,7090,7090,0
20250120,190900,76640060,7090,7090,7090,7090,0
20250120,190800,76640060,7090,7090,7090,7090,0
20250120,190700,76640060,7090,7090,7090,7090,0
20250120,190600,76640060,7090,7090,7090,7090,0
20250120,190500,76640060,7090,7090,7090,7090,0
20250120,190400,76640060,7090,7090,7090,7090,0
20250120,190300,76640060,7090,7090,7090,7090,0
20250120,190200,76640060,7090,7090,7090,7090,0
20250120,190100,76640060,7090,7090,7090,7090,0
20250120,190000,76640060,7090,7090,7090,7090,926
20250120,185900,76640060,7090,7090,7090,7090,0
20250120,185800,76640060,7090,7090,7090,7090,0
20250120,185700,76640060,7090,7090,7090,7090,0
20250120,185600,76640060,7090,7090,7090,7090,0
20250120,185500,76640060,7090,7090,7090,7090,0
20250120,185400,76640060,7090,7090,7090,7090,0
20250120,185300,76640060,7090,7090,7090,7090,0
20250120,185200,76640060,7090,7090,7090,7090,0
20250120,185100,76640060,7090,7090,7090,7090,0
20250120,185000,76640060,7090,7090,7090,7090,0
20250120,184900,76640060,7090,7090,7090,7090,0
20250120,184800,76640060,7090,7090,7090,7090,0
20250120,184700,76640060,7090,7090,7090,7090,0
20250120,184600,76640060,7090,7090,7090,7090,0
20250120,184500,76640060,7090,7090,7090,7090,0
20250120,184400,76640060,7090,7090,7090,7090,0
20250120,184300,76640060,7090,7090,7090,7090,0
20250120,184200,76640060,7090,7090,7090,7090,0
20250120,184100,76640060,7090,7090,7090,7090,0
20250120,184000,76640060,7090,7090,7090,7090,0
20250120,183900,76640060,7090,7090,7090,7090,0
20250120,183800,76640060,7090,7090,7090,7090,0
20250120,183700,76640060,7090,7090,7090,7090,0
20250120,183600,76640060,7090,7090,7090,7090,0
20250120,183500,76640060,7090,7090,7090,7090,0
20250120,183400,76640060,7090,7090,7090,7090,0
20250120,183300,76640060,7090,7090,7090,7090,0
20250120,183200,76640060,7090,7090,7090,7090,0
20250120,183100,76640060,7090,7090,7090,7090,0
20250120,183000,76640060,7090,7090,7090,7090,926
20250120,182900,76640060,7090,7090,7090,7090,0
20250120,182800,76640060,7090,7090,7090,7090,0
20250120,182700,76640060,7090,7090,7090,7090,0
20250120,182600,76640060,7090,7090,7090,7090,0
20250120,182500,76640060,7090,7090,7090,7090,0
20250120,182400,76640060,7090,7090,7090,7090,0
20250120,182300,76640060,7090,7090,7090,7090,0
20250120,182200,76640060,7090,7090,7090,7090,0
20250120,182100,76640060,7090,7090,7090,7090,0
20250120,182000,76640060,7090,7090,7090,7090,0
20250120,181900,76640060,7090,7090,7090,7090,0
20250120,181800,76640060,7090,7090,7090,7090,0
20250120,181700,76640060,7090,7090,7090,7090,0
20250120,181600,76640060,7090,7090,7090,7090,0
20250120,181500,76640060,7090,7090,7090,7090,0
20250120,181400,76640060,7090,7090,7090,7090,0
20250120,181300,76640060,7090,7090,7090,7090,0
20250120,181200,76640060,7090,7090,7090,7090,0
20250120,181100,76640060,7090,7090,7090,7090,0
20250120,181000,76640060,7090,7090,7090,7090,0
20250120,180900,76640060,7090,7090,7090,7090,0
20250120,180800,76640060,7090,7090,7090,7090,0
20250120,180700,76640060,7090,7090,7090,7090,0
20250120,180600,76640060,7090,7090,7090,7090,0
20250120,180500,76640060,7090,7090,7090,7090,0
20250120,180400,76640060,7090,7090,7090,7090,0
20250120,180300,76640060,7090,7090,7090,7090,0
20250120,180200,76640060,7090,7090,7090,7090,0
20250120,180100,76640060,7090,7090,7090,7090,0
20250120,180000,76640060,7090,7090,7090,7090,926
20250120,175900,76640060,7090,7090,7090,7090,0
20250120,175800,76640060,7090,7090,7090,7090,0
20250120,175700,76640060,7090,7090,7090,7090,0
20250120,175600,76640060,7090,7090,7090,7090,0
20250120,175500,76640060,7090,7090,7090,7090,0
20250120,175400,76640060,7090,7090,7090,7090,0
20250120,175300,76640060,7090,7090,7090,7090,0
20250120,175200,76640060,7090,7090,7090,7090,0
20250120,175100,76640060,7090,7090,7090,7090,0
20250120,175000,76640060,7090,7090,7090,7090,0
20250120,174900,76640060,7090,7090,7090,7090,0
20250120,174800,76640060,7090,7090,7090,7090,0
20250120,174700,76640060,7090,7090,7090,7090,0
20250120,174600,76640060,7090,7090,7090,7090,0
20250120,174500,76640060,7090,7090,7090,7090,0
20250120,174400,76640060,7090,7090,7090,7090,0
20250120,174300,76640060,7090,7090,7090,7090,0
20250120,174200,76640060,7090,7090,7090,7090,0
20250120,174100,76640060,7090,7090,7090,7090,0
20250120,174000,76640060,7090,7090,7090,7090,0
20250120,173900,76640060,7090,7090,7090,7090,0
20250120,173800,76640060,7090,7090,7090,7090,0
20250120,173700,76640060,7090,7090,7090,7090,0
20250120,173600,76640060,7090,7090,7090,7090,0
20250120,173500,76640060,7090,7090,7090,7090,0
20250120,173400,76640060,7090,7090,7090,7090,0
20250120,173300,76640060,7090,7090,7090,7090,0
20250120,173200,76640060,7090,7090,7090,7090,0
20250120,173100,76640060,7090,7090,7090,7090,0
20250120,173000,76640060,7090,7090,7090,7090,926
20250120,172900,76640060,7090,7090,7090,7090,0
20250120,172800,76640060,7090,7090,7090,7090,0
20250120,172700,76640060,7090,7090,7090,7090,0
20250120,172600,76640060,7090,7090,7090,7090,0
20250120,172500,76640060,7090,7090,7090,7090,0
20250120,172400,76640060,7090,7090,7090,7090,0
20250120,172300,76640060,7090,7090,7090,7090,0
20250120,172200,76640060,7090,7090,7090,7090,0
20250120,172100,76640060,7090,7090,7090,7090,0
20250120,172000,76640060,7090,7090,7090,7090,0
20250120,171900,76640060,7090,7090,7090,7090,0
20250120,171800,76640060,7090,7090,7090,7090,0
20250120,171700,76640060,7090,7090,7090,7090,0
20250120,171600,76640060,7090,7090,7090,7090,0
20250120,171500,76640060,7090,7090,7090,7090,0
20250120,171400,76640060,7090,7090,7090,7090,0
20250120,171300,76640060,7090,7090,7090,7090,0
20250120,171200,76640060,7090,7090,7090,7090,0
20250120,171100,76640060,7090,7090,7090,7090,0
20250120,171000,76640060,7090,7090,7090,7090,0
20250120,170900,76640060,7090,7090,7090,7090,0
20250120,170800,76640060,7090,7090,7090,7090,0
20250120,170700,76640060,7090,7090,7090,7090,0
20250120,170600,76640060,7090,7090,7090,7090,0
20250120,170500,76640060,7090,7090,7090,7090,0
20250120,170400,76640060,7090,7090,7090,7090,0
20250120,170300,76640060,7090,7090,7090,7090,0
20250120,170200,76640060,7090,7090,7090,7090,0
20250120,170100,76640060,7090,7090,7090,7090,0
20250120,170000,76640060,7090,7090,7090,7090,926
20250120,165900,76640060,7090,7090,7090,7090,0
20250120,165800,76640060,7090,7090,7090,7090,0
20250120,165700,76640060,7090,7090,7090,7090,0
20250120,165600,76640060,7090,7090,7090,7090,0
20250120,165500,76640060,7090,7090,7090,7090,0
20250120,165400,76640060,7090,7090,7090,7090,0
20250120,165300,76640060,7090,7090,7090,7090,0
20250120,165200,76640060,7090,7090,7090,7090,0
20250120,165100,76640060,7090,7090,7090,7090,0
20250120,165000,76640060,7090,7090,7090,7090,0
20250120,164900,76640060,7090,7090,7090,7090,0
20250120,164800,76640060,7090,7090,7090,7090,0
20250120,164700,76640060,7090,7090,7090,7090,0
20250120,164600,76640060,7090,7090,7090,7090,0
20250120,164500,76640060,7090,7090,7090,7090,0
20250120,164400,76640060,7090,7090,7090,7090,0
20250120,164300,76640060,7090,7090,7090,7090,0
20250120,164200,76640060,7090,7090,7090,7090,0
20250120,164100,76640060,7090,7090,7090,7090,0
20250120,164000,76640060,7090,7090,7090,7090,0
20250120,163900,76640060,7090,7090,7090,7090,0
20250120,163800,76640060,7090,7090,7090,7090,0
20250120,163700,76640060,7090,7090,7090,7090,0
20250120,163600,76640060,7090,7090,7090,7090,0
20250120,163500,76640060,7090,7090,7090,7090,0
20250120,163400,76640060,7090,7090,7090,7090,0
20250120,163300,76640060,7090,7090,7090,7090,0
20250120,163200,76640060,7090,7090,7090,7090,0
20250120,163100,76640060,7090,7090,7090,7090,0
20250120,163000,76640060,7090,7090,7090,7090,926
20250120,162900,76640060,7090,7090,7090,7090,0
20250120,162800,76640060,7090,7090,7090,7090,0
20250120,162700,76640060,7090,7090,7090,7090,0
20250120,162600,76640060,7090,7090,7090,7090,0
20250120,162500,76640060,7090,7090,7090,7090,0
20250120,162400,76640060,7090,7090,7090,7090,0
20250120,162300,76640060,7090,7090,7090,7090,0
20250120,162200,76640060,7090,7090,7090,7090,0
20250120,162100,76640060,7090,7090,7090,7090,0
20250120,162000,76640060,7090,7090,7090,7090,0
20250120,161900,76640060,7090,7090,7090,7090,0
20250120,161800,76640060,7090,7090,7090,7090,0
20250120,161700,76640060,7090,7090,7090,7090,0
20250120,161600,76640060,7090,7090,7090,7090,0
20250120,161500,76640060,7090,7090,7090,7090,0
20250120,161400,76640060,7090,7090,7090,7090,0
20250120,161300,76640060,7090,7090,7090,7090,0
20250120,161200,76640060,7090,7090,7090,7090,0
20250120,161100,76640060,7090,7090,7090,7090,0
20250120,161000,76640060,7090,7090,7090,7090,0
20250120,160900,76640060,7090,7090,7090,7090,0
20250120,160800,76640060,7090,7090,7090,7090,0
20250120,160700,76640060,7090,7090,7090,7090,0
20250120,160600,76640060,7090,7090,7090,7090,0
20250120,160500,76640060,7090,7090,7090,7090,0
20250120,160400,76640060,7090,7090,7090,7090,0
20250120,160300,76640060,7090,7090,7090,7090,0
20250120,160200,76640060,7090,7090,7090,7090,0
20250120,160100,76640060,7090,7090,7090,7090,0
20250120,160000,76640060,7090,7090,7090,7090,926
20250120,155900,76640060,7090,7090,7090,7090,0
20250120,155800,76640060,7090,7090,7090,7090,0
20250120,155700,76640060,7090,7090,7090,7090,0
20250120,155600,76640060,7090,7090,7090,7090,0
20250120,155500,76640060,7090,7090,7090,7090,0
20250120,155400,76640060,7090,7090,7090,7090,0
20250120,155300,76640060,7090,7090,7090,7090,0
20250120,155200,76640060,7090,7090,7090,7090,0
20250120,155100,76640060,7090,7090,7090,7090,0
20250120,155000,76640060,7090,7090,7090,7090,0
20250120,154900,76640060,7090,7090,7090,7090,0
20250120,154800,76640060,7090,7090,7090,7090,0
20250120,154700,76640060,7090,7090,7090,7090,0
20250120,154600,76640060,7090,7090,7090,7090,0
20250120,154500,76640060,7090,7090,7090,7090,0
20250120,154400,76640060,7090,7090,7090,7090,0
20250120,154300,76640060,7090,7090,7090,7090,0
20250120,154200,76640060,7090,7090,7090,7090,0
20250120,154100,76640060,7090,7090,7090,7090,0
20250120,154000,76640060,7090,7090,7090,7090,0
20250120,153900,76640060,7090,7090,7090,7090,0
20250120,153800,76640060,7090,7090,7090,7090,0
20250120,153700,76640060,7090,7090,7090,7090,0
20250120,153600,76640060,7090,7090,7090,7090,0
20250120,153500,76640060,7090,7090,7090,7090,0
20250120,153400,76640060,7090,7090,7090,7090,0
20250120,153300,76640060,7090,7090,7090,7090,0
20250120,153200,76640060,7090,7090,7090,7090,0
20250120,153100,76640060,7090,7090,7090,7090,0
20250120,153000,76640060,7090,7090,7090,7090,1852
20250120,152900,70074720,7090,7090,7090,7090,0
20250120,152800,70074720,7090,7090,7090,7090,0
20250120,152700,70074720,7090,7090,7090,7090,0
20250120,152600,70074720,7090,7090,7090,7090,0
20250120,152500,70074720,7090,7090,7090,7090,0
20250120,152400,70074720,7090,7090,7090,7090,0
20250120,152300,70074720,7090,7090,7090,7090,0
20250120,152200,70074720,7090,7090,7090,7090,0
20250120,152100,70074720,7090,7090,7090,7090,0
20250120,152000,70074720,7090,7090,7090,7090,0
20250120,151900,70074720,7090,7090,7090,7090,3
20250120,151800,70053450,7090,7090,7090,7090,2
20250120,151700,70039270,7100,7100,7100,7100,0
20250120,151600,70039270,7100,7100,7100,7100,0
20250120,151500,70039270,7100,7100,7100,7100,0
20250120,151400,70039270,7100,7080,7100,7080,119
20250120,151300,69196490,7080,7080,7080,7080,0
20250120,151200,69196490,7080,7080,7080,7080,0
20250120,151100,69196490,7080,7080,7080,7080,0
20250120,151000,69196490,7080,7080,7080,7080,0
20250120,150900,69196490,7080,7080,7080,7080,0
20250120,150800,69196490,7080,7080,7080,7080,94
20250120,150700,68530970,7080,7080,7080,7080,6
20250120,150600,68488490,7100,7100,7100,7100,0
20250120,150500,68488490,7100,7100,7100,7100,0
20250120,150400,68488490,7100,7100,7100,7100,0
20250120,150300,68488490,7100,7100,7100,7100,0
20250120,150200,68488490,7100,7100,7100,7100,0
20250120,150100,68488490,7100,7100,7100,7100,0
20250120,150000,68488490,7100,7100,7100,7100,0
20250120,145900,68488490,7100,7100,7100,7100,3
20250120,145800,68467190,7100,7090,7100,7090,2
20250120,145700,68453000,7100,7100,7100,7100,0
20250120,145600,68453000,7100,7060,7100,7060,59
20250120,145500,68036420,7100,7100,7100,7100,0
20250120,145400,68036420,7100,7100,7100,7100,0
20250120,145300,68036420,7100,7100,7100,7100,0
20250120,145200,68036420,7100,7060,7100,7060,214
20250120,145100,66524900,7060,7060,7060,7060,400
20250120,145000,63700900,7060,7100,7100,7060,222
20250120,144900,62133540,7060,7060,7060,7060,1000
20250120,144800,55073540,7100,7100,7100,7100,0
20250120,144700,55073540,7100,7100,7100,7100,0
20250120,144600,55073540,7100,7100,7100,7100,0
20250120,144500,55073540,7100,7100,7100,7100,0
20250120,144400,55073540,7100,7100,7100,7100,0
20250120,144300,55073540,7100,7060,7100,7060,85
20250120,144200,54473400,7080,7060,7080,7060,515
20250120,144100,50836380,7060,7060,7060,7060,0
20250120,144000,50836380,7060,7060,7060,7060,0
20250120,143900,50836380,7060,7060,7060,7060,0
20250120,143800,50836380,7060,7060,7060,7060,0
20250120,143700,50836380,7060,7060,7060,7060,0
20250120,143600,50836380,7060,7060,7060,7060,0
20250120,143500,50836380,7060,7060,7060,7060,0
20250120,143400,50836380,7060,7060,7060,7060,0
20250120,143300,50836380,7060,7050,7060,7050,526
20250120,143200,47126820,7060,7060,7060,7060,0
20250120,143100,47126820,7060,7060,7060,7060,0
20250120,143000,47126820,7060,7060,7060,7060,0
20250120,142900,47126820,7060,7060,7060,7060,0
20250120,142800,47126820,7060,7060,7060,7060,0
20250120,142700,47126820,7060,7060,7060,7060,0
20250120,142600,47126820,7060,7060,7060,7060,0
20250120,142500,47126820,7060,7070,7070,7060,96
20250120,142400,46448820,7080,7080,7080,7080,0
20250120,142300,46448820,7080,7080,7080,7080,0
20250120,142200,46448820,7080,7080,7080,7080,167
20250120,142100,45266460,7090,7090,7090,7090,0
20250120,142000,45266460,7090,7090,7090,7090,10
20250120,141900,45195560,7090,7090,7090,7090,0
20250120,141800,45195560,7090,7090,7090,7090,1
20250120,141700,45188470,7090,7090,7090,7090,84
20250120,141600,44592910,7090,7090,7090,7090,64
20250120,141500,44139150,7090,7090,7090,7090,0
20250120,141400,44139150,7090,7090,7090,7090,0
20250120,141300,44139150,7090,7090,7090,7090,0
20250120,141200,44139150,7090,7090,7090,7090,0
20250120,141100,44139150,7090,7090,7090,7090,8
20250120,141000,44082430,7090,7090,7090,7090,0
20250120,140900,44082430,7090,7090,7090,7090,0
20250120,140800,44082430,7090,7090,7090,7090,0
20250120,140700,44082430,7090,7090,7090,7090,0
20250120,140600,44082430,7090,7090,7090,7090,0
20250120,140500,44082430,7090,7090,7090,7090,0
20250120,140400,44082430,7090,7090,7090,7090,0
20250120,140300,44082430,7090,7090,7090,7090,0
20250120,140200,44082430,7090,7090,7090,7090,0
20250120,140100,44082430,7090,7090,7090,7090,9
20250120,140000,44018620,7090,7090,7090,7090,0
20250120,135900,44018620,7090,7090,7090,7090,0
20250120,135800,44018620,7090,7090,7090,7090,0
20250120,135700,44018620,7090,7090,7090,7090,0
20250120,135600,44018620,7090,7090,7090,7090,150
20250120,135500,42955120,7090,7090,7090,7090,0
20250120,135400,42955120,7090,7090,7090,7090,0
20250120,135300,42955120,7090,7090,7090,7090,0
20250120,135200,42955120,7090,7090,7090,7090,1
20250120,135100,42948030,7080,7080,7080,7080,0
20250120,135000,42948030,7080,7080,7080,7080,0
20250120,134900,42948030,7080,7080,7080,7080,0
20250120,134800,42948030,7080,7080,7080,7080,0
20250120,134700,42948030,7080,7080,7080,7080,0
20250120,134600,42948030,7080,7090,7090,7080,36
20250120,134500,42693050,7090,7090,7090,7090,14
20250120,134400,42593790,7090,7090,7090,7090,0
20250120,134300,42593790,7090,7090,7090,7090,0
20250120,134200,42593790,7090,7090,7090,7090,0
20250120,134100,42593790,7090,7090,7090,7090,0
20250120,134000,42593790,7090,7090,7090,7090,0
20250120,133900,42593790,7090,7090,7090,7090,0
20250120,133800,42593790,7090,7090,7090,7090,0
20250120,133700,42593790,7090,7090,7090,7090,0
20250120,133600,42593790,7090,7090,7090,7090,0
20250120,133500,42593790,7090,7090,7090,7090,2
20250120,133400,42579610,7090,7090,7090,7090,0
20250120,133300,42579610,7090,7090,7090,7090,0
20250120,133200,42579610,7090,7090,7090,7090,0
20250120,133100,42579610,7090,7090,7090,7090,0
20250120,133000,42579610,7090,7090,7090,7090,0
20250120,132900,42579610,7090,7090,7090,7090,3
20250120,132800,42558340,7090,7090,7090,7090,2
20250120,132700,42544160,7090,7090,7090,7090,1
20250120,132600,42537070,7090,7090,7090,7090,0
20250120,132500,42537070,7090,7090,7090,7090,0
20250120,132400,42537070,7090,7090,7090,7090,0
20250120,132300,42537070,7090,7090,7090,7090,0
20250120,132200,42537070,7090,7090,7090,7090,0
20250120,132100,42537070,7090,7090,7090,7090,0
20250120,132000,42537070,7090,7080,7090,7080,3
20250120,131900,42515810,7090,7090,7090,7090,5
20250120,131800,42480360,7090,7090,7090,7090,0
20250120,131700,42480360,7090,7090,7090,7090,0
20250120,131600,42480360,7090,7090,7090,7090,0
20250120,131500,42480360,7090,7080,7090,7080,218
20250120,131400,40936910,7090,7090,7090,7090,35
20250120,131300,40688760,7100,7100,7100,7100,0
20250120,131200,40688760,7100,7100,7100,7100,0
20250120,131100,40688760,7100,7100,7100,7100,0
20250120,131000,40688760,7100,7100,7100,7100,0
20250120,130900,40688760,7100,7100,7100,7100,0
20250120,130800,40688760,7100,7100,7100,7100,0
20250120,130700,40688760,7100,7100,7100,7100,0
20250120,130600,40688760,7100,7100,7100,7100,0
20250120,130500,40688760,7100,7100,7100,7100,0
20250120,130400,40688760,7100,7100,7100,7100,5
20250120,130300,40653260,7100,7100,7100,7100,5
20250120,130200,40617760,7100,7110,7110,7100,6
20250120,130100,40575150,7060,7060,7060,7060,0
20250120,130000,40575150,7060,7060,7060,7060,0
20250120,125900,40575150,7060,7060,7060,7060,0
20250120,125800,40575150,7060,7070,7070,7060,450
20250120,125700,37397910,7070,7080,7080,7070,297
20250120,125600,35298000,7080,7090,7090,7080,312
20250120,125500,33087450,7100,7100,7110,7100,1696
20250120,125400,21044660,7110,7110,7110,7110,0
20250120,125300,21044660,7110,7110,7110,7110,0
20250120,125200,21044660,7110,7110,7110,7110,0
20250120,125100,21044660,7110,7110,7110,7110,0
20250120,125000,21044660,7110,7110,7110,7110,0
20250120,124900,21044660,7110,7110,7110,7110,15
20250120,124800,20938010,7110,7110,7110,7110,0
20250120,124700,20938010,7110,7110,7110,7110,0
20250120,124600,20938010,7110,7110,7110,7110,0
20250120,124500,20938010,7110,7110,7110,7110,0
20250120,124400,20938010,7110,7110,7110,7110,0
20250120,124300,20938010,7110,7110,7110,7110,0
20250120,124200,20938010,7110,7110,7110,7110,0
20250120,124100,20938010,7110,7110,7110,7110,0
20250120,124000,20938010,7110,7110,7110,7110,14
20250120,123900,20838470,7110,7110,7110,7110,0
20250120,123800,20838470,7110,7110,7110,7110,0
20250120,123700,20838470,7110,7110,7110,7110,0
20250120,123600,20838470,7110,7110,7110,7110,0
20250120,123500,20838470,7110,7110,7110,7110,0
20250120,123400,20838470,7110,7110,7110,7110,0
20250120,123300,20838470,7110,7110,7110,7110,0
20250120,123200,20838470,7110,7110,7110,7110,0
20250120,123100,20838470,7110,7110,7110,7110,0
20250120,123000,20838470,7110,7110,7110,7110,20
20250120,122900,20696270,7110,7110,7110,7110,0
20250120,122800,20696270,7110,7110,7110,7110,0
20250120,122700,20696270,7110,7110,7110,7110,0
20250120,122600,20696270,7110,7110,7110,7110,554
20250120,122500,16757330,7110,7110,7110,7110,0
20250120,122400,16757330,7110,7110,7110,7110,2
20250120,122300,16743110,7110,7110,7110,7110,0
20250120,122200,16743110,7110,7110,7110,7110,0
20250120,122100,16743110,7110,7110,7110,7110,0
20250120,122000,16743110,7110,7110,7110,7110,2
20250120,121900,16728890,7110,7110,7110,7110,0
20250120,121800,16728890,7110,7110,7110,7110,0
20250120,121700,16728890,7110,7110,7110,7110,0
20250120,121600,16728890,7110,7110,7110,7110,0
20250120,121500,16728890,7110,7110,7110,7110,0
20250120,121400,16728890,7110,7110,7110,7110,0
20250120,121300,16728890,7110,7110,7110,7110,15
20250120,121200,16622240,7110,7110,7110,7110,0
20250120,121100,16622240,7110,7110,7110,7110,0
20250120,121000,16622240,7110,7110,7110,7110,0
20250120,120900,16622240,7110,7110,7110,7110,0
20250120,120800,16622240,7110,7110,7110,7110,0
20250120,120700,16622240,7110,7110,7110,7110,0
20250120,120600,16622240,7110,7110,7110,7110,1
20250120,120500,16615130,7110,7100,7110,7100,102
20250120,120400,15890910,7100,7100,7100,7100,0
20250120,120300,15890910,7100,7100,7100,7100,0
20250120,120200,15890910,7100,7100,7100,7100,0
20250120,120100,15890910,7100,7100,7100,7100,1
20250120,120000,15883810,7110,7110,7110,7110,0
20250120,115900,15883810,7110,7110,7110,7110,0
20250120,115800,15883810,7110,7110,7110,7110,0
20250120,115700,15883810,7110,7110,7110,7110,0
20250120,115600,15883810,7110,7110,7110,7110,0
20250120,115500,15883810,7110,7110,7110,7110,35
20250120,115400,15634960,7120,7120,7120,7120,0
20250120,115300,15634960,7120,7120,7120,7120,10
20250120,115200,15563760,7120,7120,7120,7120,568
20250120,115100,11519600,7120,7120,7120,7120,0
20250120,115000,11519600,7120,7120,7120,7120,0
20250120,114900,11519600,7120,7120,7120,7120,0
20250120,114800,11519600,7120,7120,7120,7120,0
20250120,114700,11519600,7120,7120,7120,7120,0
20250120,114600,11519600,7120,7120,7120,7120,3
20250120,114500,11498240,7120,7120,7120,7120,0
20250120,114400,11498240,7120,7120,7120,7120,0
20250120,114300,11498240,7120,7120,7120,7120,0
20250120,114200,11498240,7120,7120,7120,7120,0
20250120,114100,11498240,7120,7120,7120,7120,0
20250120,114000,11498240,7120,7120,7120,7120,0
20250120,113900,11498240,7120,7120,7120,7120,2
20250120,113800,11484000,7120,7120,7120,7120,14
20250120,113700,11384320,7120,7120,7120,7120,0
20250120,113600,11384320,7120,7120,7120,7120,50
20250120,113500,11028320,7120,7110,7120,7110,156
20250120,113400,9918990,7100,7100,7100,7100,0
20250120,113300,9918990,7100,7100,7100,7100,0
20250120,113200,9918990,7100,7100,7100,7100,0
20250120,113100,9918990,7100,7100,7100,7100,0
20250120,113000,9918990,7100,7100,7100,7100,1
20250120,112900,9911890,7100,7100,7100,7100,0
20250120,112800,9911890,7100,7100,7100,7100,0
20250120,112700,9911890,7100,7100,7100,7100,0
20250120,112600,9911890,7100,7100,7100,7100,0
20250120,112500,9911890,7100,7100,7100,7100,1
20250120,112400,9904790,7110,7110,7110,7110,0
20250120,112300,9904790,7110,7110,7110,7110,0
20250120,112200,9904790,7110,7110,7110,7110,0
20250120,112100,9904790,7110,7110,7110,7110,0
20250120,112000,9904790,7110,7110,7110,7110,0
20250120,111900,9904790,7110,7110,7110,7110,4
20250120,111800,9876350,7110,7110,7110,7110,0
20250120,111700,9876350,7110,7110,7110,7110,0
20250120,111600,9876350,7110,7110,7110,7110,1
20250120,111500,9869240,7110,7110,7110,7110,0
20250120,111400,9869240,7110,7110,7110,7110,0
20250120,111300,9869240,7110,7110,7110,7110,0
20250120,111200,9869240,7110,7110,7110,7110,0
20250120,111100,9869240,7110,7110,7110,7110,0
20250120,111000,9869240,7110,7110,7110,7110,0
20250120,110900,9869240,7110,7110,7110,7110,11
20250120,110800,9791030,7110,7110,7110,7110,0
20250120,110700,9791030,7110,7110,7110,7110,0
20250120,110600,9791030,7110,7110,7110,7110,0
20250120,110500,9791030,7110,7110,7110,7110,0
20250120,110400,9791030,7110,7110,7110,7110,0
20250120,110300,9791030,7110,7110,7110,7110,0
20250120,110200,9791030,7110,7110,7110,7110,0
20250120,110100,9791030,7110,7110,7110,7110,0
20250120,110000,9791030,7110,7110,7110,7110,0
20250120,105900,9791030,7110,7110,7110,7110,1
20250120,105800,9783920,7110,7110,7110,7110,0
20250120,105700,9783920,7110,7110,7110,7110,0
20250120,105600,9783920,7110,7110,7110,7110,0
20250120,105500,9783920,7110,7110,7110,7110,0
20250120,105400,9783920,7110,7110,7110,7110,0
20250120,105300,9783920,7110,7110,7110,7110,0
20250120,105200,9783920,7110,7110,7110,7110,0
20250120,105100,9783920,7110,7110,7110,7110,0
20250120,105000,9783920,7110,7110,7110,7110,0
20250120,104900,9783920,7110,7110,7110,7110,0
20250120,104800,9783920,7110,7110,7110,7110,0
20250120,104700,9783920,7110,7110,7110,7110,0
20250120,104600,9783920,7110,7110,7110,7110,0
20250120,104500,9783920,7110,7110,7110,7110,3
20250120,104400,9762590,7110,7110,7110,7110,0
20250120,104300,9762590,7110,7110,7110,7110,0
20250120,104200,9762590,7110,7110,7110,7110,15
20250120,104100,9655940,7110,7110,7110,7110,0
20250120,104000,9655940,7110,7120,7120,7110,44
20250120,103900,9343090,7110,7110,7110,7110,0
20250120,103800,9343090,7110,7110,7110,7110,0
20250120,103700,9343090,7110,7110,7110,7110,0
20250120,103600,9343090,7110,7110,7110,7110,18
20250120,103500,9215110,7110,7110,7110,7110,1
20250120,103400,9208000,7110,7110,7110,7110,0
20250120,103300,9208000,7110,7110,7110,7110,0
20250120,103200,9208000,7110,7110,7110,7110,0
20250120,103100,9208000,7110,7110,7110,7110,0
20250120,103000,9208000,7110,7110,7110,7110,0
20250120,102900,9208000,7110,7110,7110,7110,0
20250120,102800,9208000,7110,7110,7110,7110,0
20250120,102700,9208000,7110,7110,7110,7110,0
20250120,102600,9208000,7110,7110,7110,7110,0
20250120,102500,9208000,7110,7110,7110,7110,0
20250120,102400,9208000,7110,7110,7110,7110,0
20250120,102300,9208000,7110,7110,7110,7110,0
20250120,102200,9208000,7110,7110,7110,7110,1
20250120,102100,9200890,7120,7120,7120,7120,0
20250120,102000,9200890,7120,7120,7120,7120,0
20250120,101900,9200890,7120,7120,7120,7120,0
20250120,101800,9200890,7120,7120,7120,7120,0
20250120,101700,9200890,7120,7120,7120,7120,0
20250120,101600,9200890,7120,7120,7120,7120,0
20250120,101500,9200890,7120,7110,7120,7110,15
20250120,101400,9094230,7110,7110,7110,7110,36
20250120,101300,8838270,7110,7110,7110,7110,0
20250120,101200,8838270,7110,7110,7110,7110,104
20250120,101100,8098830,7110,7110,7110,7110,0
20250120,101000,8098830,7110,7110,7110,7110,100
20250120,100900,7387830,7110,7110,7110,7110,0
20250120,100800,7387830,7110,7110,7110,7110,0
20250120,100700,7387830,7110,7110,7110,7110,1
20250120,100600,7380720,7110,7110,7110,7110,0
20250120,100500,7380720,7110,7110,7110,7110,0
20250120,100400,7380720,7110,7110,7110,7110,0
20250120,100300,7380720,7110,7110,7110,7110,1
20250120,100200,7373610,7100,7110,7110,7100,2
20250120,100100,7359400,7100,7110,7110,7100,159
20250120,100000,6230060,7120,7110,7120,7110,47
20250120,095900,5895880,7110,7120,7120,7110,14
20250120,095800,5796240,7120,7110,7120,7110,151
20250120,095700,4722620,7120,7120,7120,7120,0
20250120,095600,4722620,7120,7110,7120,7110,69
20250120,095500,4231700,7110,7110,7110,7110,1
20250120,095400,4224590,7100,7100,7100,7100,0
20250120,095300,4224590,7100,7100,7100,7100,0
20250120,095200,4224590,7100,7100,7100,7100,100
20250120,095100,3514590,7110,7110,7110,7110,1
20250120,095000,3507480,7110,7110,7110,7110,1
20250120,094900,3500370,7110,7110,7110,7110,0
20250120,094800,3500370,7110,7110,7110,7110,0
20250120,094700,3500370,7110,7110,7110,7110,0
20250120,094600,3500370,7110,7110,7110,7110,0
20250120,094500,3500370,7110,7110,7110,7110,0
20250120,094400,3500370,7110,7110,7110,7110,0
20250120,094300,3500370,7110,7110,7110,7110,0
20250120,094200,3500370,7110,7110,7110,7110,1
20250120,094100,3493260,7100,7100,7100,7100,0
20250120,094000,3493260,7100,7100,7100,7100,0
20250120,093900,3493260,7100,7100,7100,7100,0
20250120,093800,3493260,7100,7100,7100,7100,0
20250120,093700,3493260,7100,7100,7100,7100,0
20250120,093600,3493260,7100,7100,7100,7100,0
20250120,093500,3493260,7100,7100,7100,7100,0
20250120,093400,3493260,7100,7100,7100,7100,0
20250120,093300,3493260,7100,7100,7100,7100,2
20250120,093200,3479060,7110,7110,7110,7110,8
20250120,093100,3422180,7110,7110,7110,7110,48
20250120,093000,3080900,7120,7120,7120,7120,0
20250120,092900,3080900,7120,7120,7120,7120,10
20250120,092800,3009700,7120,7120,7120,7120,0
20250120,092700,3009700,7120,7120,7120,7120,0
20250120,092600,3009700,7120,7120,7120,7120,0
20250120,092500,3009700,7120,7120,7120,7120,0
20250120,092400,3009700,7120,7120,7120,7120,0
20250120,092300,3009700,7120,7120,7120,7120,1
20250120,092200,3002580,7100,7100,7100,7100,0
20250120,092100,3002580,7100,7100,7100,7100,0
20250120,092000,3002580,7100,7100,7100,7100,7
20250120,091900,2952880,7110,7110,7110,7110,0
20250120,091800,2952880,7110,7110,7110,7110,0
20250120,091700,2952880,7110,7110,7110,7110,82
20250120,091600,2369860,7130,7130,7130,7130,0
20250120,091500,2369860,7130,7130,7130,7130,1
20250120,091400,2362730,7120,7120,7120,7120,1
20250120,091300,2355610,7130,7130,7130,7130,0
20250120,091200,2355610,7130,7120,7130,7120,2
20250120,091100,2341360,7130,7130,7130,7130,0
20250120,091000,2341360,7130,7130,7130,7130,1
20250120,090900,2334230,7130,7130,7130,7130,1
20250120,090800,2327100,7120,7120,7120,7120,1
20250120,090700,2319980,7130,7130,7130,7130,0
20250120,090600,2319980,7130,7100,7130,7100,301
20250120,090500,177910,7110,7110,7110,7110,0
20250120,090400,177910,7110,7110,7110,7110,0
20250120,090300,177910,7110,7110,7110,7100,8
20250120,090200,121040,7120,7120,7120,7120,0
20250120,090100,121040,7120,7120,7120,7120,0
20250120,090000,121040,7120,7120,7120,7120,17