KissMeData/267850/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,210100,124884730,12230,12230,12230,12230,472
20250120,210000,124884730,12230,12230,12230,12230,0
20250120,205900,124884730,12230,12230,12230,12230,0
20250120,205800,124884730,12230,12230,12230,12230,0
20250120,205700,124884730,12230,12230,12230,12230,0
20250120,205600,124884730,12230,12230,12230,12230,0
20250120,205500,124884730,12230,12230,12230,12230,0
20250120,205400,124884730,12230,12230,12230,12230,0
20250120,205300,124884730,12230,12230,12230,12230,0
20250120,205200,124884730,12230,12230,12230,12230,0
20250120,205100,124884730,12230,12230,12230,12230,0
20250120,205000,124884730,12230,12230,12230,12230,0
20250120,204900,124884730,12230,12230,12230,12230,0
20250120,204800,124884730,12230,12230,12230,12230,0
20250120,204700,124884730,12230,12230,12230,12230,0
20250120,204600,124884730,12230,12230,12230,12230,0
20250120,204500,124884730,12230,12230,12230,12230,0
20250120,204400,124884730,12230,12230,12230,12230,0
20250120,204300,124884730,12230,12230,12230,12230,0
20250120,204200,124884730,12230,12230,12230,12230,0
20250120,204100,124884730,12230,12230,12230,12230,0
20250120,204000,124884730,12230,12230,12230,12230,0
20250120,203900,124884730,12230,12230,12230,12230,0
20250120,203800,124884730,12230,12230,12230,12230,0
20250120,203700,124884730,12230,12230,12230,12230,0
20250120,203600,124884730,12230,12230,12230,12230,0
20250120,203500,124884730,12230,12230,12230,12230,0
20250120,203400,124884730,12230,12230,12230,12230,0
20250120,203300,124884730,12230,12230,12230,12230,0
20250120,203200,124884730,12230,12230,12230,12230,0
20250120,203100,124884730,12230,12230,12230,12230,472
20250120,203000,124884730,12230,12230,12230,12230,0
20250120,202900,124884730,12230,12230,12230,12230,0
20250120,202800,124884730,12230,12230,12230,12230,0
20250120,202700,124884730,12230,12230,12230,12230,0
20250120,202600,124884730,12230,12230,12230,12230,0
20250120,202500,124884730,12230,12230,12230,12230,0
20250120,202400,124884730,12230,12230,12230,12230,0
20250120,202300,124884730,12230,12230,12230,12230,0
20250120,202200,124884730,12230,12230,12230,12230,0
20250120,202100,124884730,12230,12230,12230,12230,0
20250120,202000,124884730,12230,12230,12230,12230,0
20250120,201900,124884730,12230,12230,12230,12230,0
20250120,201800,124884730,12230,12230,12230,12230,0
20250120,201700,124884730,12230,12230,12230,12230,0
20250120,201600,124884730,12230,12230,12230,12230,0
20250120,201500,124884730,12230,12230,12230,12230,0
20250120,201400,124884730,12230,12230,12230,12230,0
20250120,201300,124884730,12230,12230,12230,12230,0
20250120,201200,124884730,12230,12230,12230,12230,0
20250120,201100,124884730,12230,12230,12230,12230,0
20250120,201000,124884730,12230,12230,12230,12230,0
20250120,200900,124884730,12230,12230,12230,12230,0
20250120,200800,124884730,12230,12230,12230,12230,0
20250120,200700,124884730,12230,12230,12230,12230,0
20250120,200600,124884730,12230,12230,12230,12230,0
20250120,200500,124884730,12230,12230,12230,12230,0
20250120,200400,124884730,12230,12230,12230,12230,0
20250120,200300,124884730,12230,12230,12230,12230,0
20250120,200200,124884730,12230,12230,12230,12230,0
20250120,200100,124884730,12230,12230,12230,12230,472
20250120,200000,124884730,12230,12230,12230,12230,0
20250120,195900,124884730,12230,12230,12230,12230,0
20250120,195800,124884730,12230,12230,12230,12230,0
20250120,195700,124884730,12230,12230,12230,12230,0
20250120,195600,124884730,12230,12230,12230,12230,0
20250120,195500,124884730,12230,12230,12230,12230,0
20250120,195400,124884730,12230,12230,12230,12230,0
20250120,195300,124884730,12230,12230,12230,12230,0
20250120,195200,124884730,12230,12230,12230,12230,0
20250120,195100,124884730,12230,12230,12230,12230,0
20250120,195000,124884730,12230,12230,12230,12230,0
20250120,194900,124884730,12230,12230,12230,12230,0
20250120,194800,124884730,12230,12230,12230,12230,0
20250120,194700,124884730,12230,12230,12230,12230,0
20250120,194600,124884730,12230,12230,12230,12230,0
20250120,194500,124884730,12230,12230,12230,12230,0
20250120,194400,124884730,12230,12230,12230,12230,0
20250120,194300,124884730,12230,12230,12230,12230,0
20250120,194200,124884730,12230,12230,12230,12230,0
20250120,194100,124884730,12230,12230,12230,12230,0
20250120,194000,124884730,12230,12230,12230,12230,0
20250120,193900,124884730,12230,12230,12230,12230,0
20250120,193800,124884730,12230,12230,12230,12230,0
20250120,193700,124884730,12230,12230,12230,12230,0
20250120,193600,124884730,12230,12230,12230,12230,0
20250120,193500,124884730,12230,12230,12230,12230,0
20250120,193400,124884730,12230,12230,12230,12230,0
20250120,193300,124884730,12230,12230,12230,12230,0
20250120,193200,124884730,12230,12230,12230,12230,0
20250120,193100,124884730,12230,12230,12230,12230,472
20250120,193000,124884730,12230,12230,12230,12230,0
20250120,192900,124884730,12230,12230,12230,12230,0
20250120,192800,124884730,12230,12230,12230,12230,0
20250120,192700,124884730,12230,12230,12230,12230,0
20250120,192600,124884730,12230,12230,12230,12230,0
20250120,192500,124884730,12230,12230,12230,12230,0
20250120,192400,124884730,12230,12230,12230,12230,0
20250120,192300,124884730,12230,12230,12230,12230,0
20250120,192200,124884730,12230,12230,12230,12230,0
20250120,192100,124884730,12230,12230,12230,12230,0
20250120,192000,124884730,12230,12230,12230,12230,0
20250120,191900,124884730,12230,12230,12230,12230,0
20250120,191800,124884730,12230,12230,12230,12230,0
20250120,191700,124884730,12230,12230,12230,12230,0
20250120,191600,124884730,12230,12230,12230,12230,0
20250120,191500,124884730,12230,12230,12230,12230,0
20250120,191400,124884730,12230,12230,12230,12230,0
20250120,191300,124884730,12230,12230,12230,12230,0
20250120,191200,124884730,12230,12230,12230,12230,0
20250120,191100,124884730,12230,12230,12230,12230,0
20250120,191000,124884730,12230,12230,12230,12230,0
20250120,190900,124884730,12230,12230,12230,12230,0
20250120,190800,124884730,12230,12230,12230,12230,0
20250120,190700,124884730,12230,12230,12230,12230,0
20250120,190600,124884730,12230,12230,12230,12230,0
20250120,190500,124884730,12230,12230,12230,12230,0
20250120,190400,124884730,12230,12230,12230,12230,0
20250120,190300,124884730,12230,12230,12230,12230,0
20250120,190200,124884730,12230,12230,12230,12230,0
20250120,190100,124884730,12230,12230,12230,12230,472
20250120,190000,124884730,12230,12230,12230,12230,0
20250120,185900,124884730,12230,12230,12230,12230,0
20250120,185800,124884730,12230,12230,12230,12230,0
20250120,185700,124884730,12230,12230,12230,12230,0
20250120,185600,124884730,12230,12230,12230,12230,0
20250120,185500,124884730,12230,12230,12230,12230,0
20250120,185400,124884730,12230,12230,12230,12230,0
20250120,185300,124884730,12230,12230,12230,12230,0
20250120,185200,124884730,12230,12230,12230,12230,0
20250120,185100,124884730,12230,12230,12230,12230,0
20250120,185000,124884730,12230,12230,12230,12230,0
20250120,184900,124884730,12230,12230,12230,12230,0
20250120,184800,124884730,12230,12230,12230,12230,0
20250120,184700,124884730,12230,12230,12230,12230,0
20250120,184600,124884730,12230,12230,12230,12230,0
20250120,184500,124884730,12230,12230,12230,12230,0
20250120,184400,124884730,12230,12230,12230,12230,0
20250120,184300,124884730,12230,12230,12230,12230,0
20250120,184200,124884730,12230,12230,12230,12230,0
20250120,184100,124884730,12230,12230,12230,12230,0
20250120,184000,124884730,12230,12230,12230,12230,0
20250120,183900,124884730,12230,12230,12230,12230,0
20250120,183800,124884730,12230,12230,12230,12230,0
20250120,183700,124884730,12230,12230,12230,12230,0
20250120,183600,124884730,12230,12230,12230,12230,0
20250120,183500,124884730,12230,12230,12230,12230,0
20250120,183400,124884730,12230,12230,12230,12230,0
20250120,183300,124884730,12230,12230,12230,12230,0
20250120,183200,124884730,12230,12230,12230,12230,0
20250120,183100,124884730,12230,12230,12230,12230,472
20250120,183000,124884730,12230,12230,12230,12230,0
20250120,182900,124884730,12230,12230,12230,12230,0
20250120,182800,124884730,12230,12230,12230,12230,0
20250120,182700,124884730,12230,12230,12230,12230,0
20250120,182600,124884730,12230,12230,12230,12230,0
20250120,182500,124884730,12230,12230,12230,12230,0
20250120,182400,124884730,12230,12230,12230,12230,0
20250120,182300,124884730,12230,12230,12230,12230,0
20250120,182200,124884730,12230,12230,12230,12230,0
20250120,182100,124884730,12230,12230,12230,12230,0
20250120,182000,124884730,12230,12230,12230,12230,0
20250120,181900,124884730,12230,12230,12230,12230,0
20250120,181800,124884730,12230,12230,12230,12230,0
20250120,181700,124884730,12230,12230,12230,12230,0
20250120,181600,124884730,12230,12230,12230,12230,0
20250120,181500,124884730,12230,12230,12230,12230,0
20250120,181400,124884730,12230,12230,12230,12230,0
20250120,181300,124884730,12230,12230,12230,12230,0
20250120,181200,124884730,12230,12230,12230,12230,0
20250120,181100,124884730,12230,12230,12230,12230,0
20250120,181000,124884730,12230,12230,12230,12230,0
20250120,180900,124884730,12230,12230,12230,12230,0
20250120,180800,124884730,12230,12230,12230,12230,0
20250120,180700,124884730,12230,12230,12230,12230,0
20250120,180600,124884730,12230,12230,12230,12230,0
20250120,180500,124884730,12230,12230,12230,12230,0
20250120,180400,124884730,12230,12230,12230,12230,0
20250120,180300,124884730,12230,12230,12230,12230,0
20250120,180200,124884730,12230,12230,12230,12230,0
20250120,180100,124884730,12230,12230,12230,12230,472
20250120,180000,124884730,12230,12230,12230,12230,0
20250120,175900,124884730,12230,12230,12230,12230,0
20250120,175800,124884730,12230,12230,12230,12230,0
20250120,175700,124884730,12230,12230,12230,12230,0
20250120,175600,124884730,12230,12230,12230,12230,0
20250120,175500,124884730,12230,12230,12230,12230,0
20250120,175400,124884730,12230,12230,12230,12230,0
20250120,175300,124884730,12230,12230,12230,12230,0
20250120,175200,124884730,12230,12230,12230,12230,0
20250120,175100,124884730,12230,12230,12230,12230,0
20250120,175000,124884730,12230,12230,12230,12230,0
20250120,174900,124884730,12230,12230,12230,12230,0
20250120,174800,124884730,12230,12230,12230,12230,0
20250120,174700,124884730,12230,12230,12230,12230,0
20250120,174600,124884730,12230,12230,12230,12230,0
20250120,174500,124884730,12230,12230,12230,12230,0
20250120,174400,124884730,12230,12230,12230,12230,0
20250120,174300,124884730,12230,12230,12230,12230,0
20250120,174200,124884730,12230,12230,12230,12230,0
20250120,174100,124884730,12230,12230,12230,12230,0
20250120,174000,124884730,12230,12230,12230,12230,0
20250120,173900,124884730,12230,12230,12230,12230,0
20250120,173800,124884730,12230,12230,12230,12230,0
20250120,173700,124884730,12230,12230,12230,12230,0
20250120,173600,124884730,12230,12230,12230,12230,0
20250120,173500,124884730,12230,12230,12230,12230,0
20250120,173400,124884730,12230,12230,12230,12230,0
20250120,173300,124884730,12230,12230,12230,12230,0
20250120,173200,124884730,12230,12230,12230,12230,0
20250120,173100,124884730,12230,12230,12230,12230,472
20250120,173000,124884730,12230,12230,12230,12230,0
20250120,172900,124884730,12230,12230,12230,12230,0
20250120,172800,124884730,12230,12230,12230,12230,0
20250120,172700,124884730,12230,12230,12230,12230,0
20250120,172600,124884730,12230,12230,12230,12230,0
20250120,172500,124884730,12230,12230,12230,12230,0
20250120,172400,124884730,12230,12230,12230,12230,0
20250120,172300,124884730,12230,12230,12230,12230,0
20250120,172200,124884730,12230,12230,12230,12230,0
20250120,172100,124884730,12230,12230,12230,12230,0
20250120,172000,124884730,12230,12230,12230,12230,0
20250120,171900,124884730,12230,12230,12230,12230,0
20250120,171800,124884730,12230,12230,12230,12230,0
20250120,171700,124884730,12230,12230,12230,12230,0
20250120,171600,124884730,12230,12230,12230,12230,0
20250120,171500,124884730,12230,12230,12230,12230,0
20250120,171400,124884730,12230,12230,12230,12230,0
20250120,171300,124884730,12230,12230,12230,12230,0
20250120,171200,124884730,12230,12230,12230,12230,0
20250120,171100,124884730,12230,12230,12230,12230,0
20250120,171000,124884730,12230,12230,12230,12230,0
20250120,170900,124884730,12230,12230,12230,12230,0
20250120,170800,124884730,12230,12230,12230,12230,0
20250120,170700,124884730,12230,12230,12230,12230,0
20250120,170600,124884730,12230,12230,12230,12230,0
20250120,170500,124884730,12230,12230,12230,12230,0
20250120,170400,124884730,12230,12230,12230,12230,0
20250120,170300,124884730,12230,12230,12230,12230,0
20250120,170200,124884730,12230,12230,12230,12230,0
20250120,170100,124884730,12230,12230,12230,12230,472
20250120,170000,124884730,12230,12230,12230,12230,0
20250120,165900,124884730,12230,12230,12230,12230,0
20250120,165800,124884730,12230,12230,12230,12230,0
20250120,165700,124884730,12230,12230,12230,12230,0
20250120,165600,124884730,12230,12230,12230,12230,0
20250120,165500,124884730,12230,12230,12230,12230,0
20250120,165400,124884730,12230,12230,12230,12230,0
20250120,165300,124884730,12230,12230,12230,12230,0
20250120,165200,124884730,12230,12230,12230,12230,0
20250120,165100,124884730,12230,12230,12230,12230,0
20250120,165000,124884730,12230,12230,12230,12230,0
20250120,164900,124884730,12230,12230,12230,12230,0
20250120,164800,124884730,12230,12230,12230,12230,0
20250120,164700,124884730,12230,12230,12230,12230,0
20250120,164600,124884730,12230,12230,12230,12230,0
20250120,164500,124884730,12230,12230,12230,12230,0
20250120,164400,124884730,12230,12230,12230,12230,0
20250120,164300,124884730,12230,12230,12230,12230,0
20250120,164200,124884730,12230,12230,12230,12230,0
20250120,164100,124884730,12230,12230,12230,12230,0
20250120,164000,124884730,12230,12230,12230,12230,0
20250120,163900,124884730,12230,12230,12230,12230,0
20250120,163800,124884730,12230,12230,12230,12230,0
20250120,163700,124884730,12230,12230,12230,12230,0
20250120,163600,124884730,12230,12230,12230,12230,0
20250120,163500,124884730,12230,12230,12230,12230,0
20250120,163400,124884730,12230,12230,12230,12230,0
20250120,163300,124884730,12230,12230,12230,12230,0
20250120,163200,124884730,12230,12230,12230,12230,0
20250120,163100,124884730,12230,12230,12230,12230,472
20250120,163000,124884730,12230,12230,12230,12230,0
20250120,162900,124884730,12230,12230,12230,12230,0
20250120,162800,124884730,12230,12230,12230,12230,0
20250120,162700,124884730,12230,12230,12230,12230,0
20250120,162600,124884730,12230,12230,12230,12230,0
20250120,162500,124884730,12230,12230,12230,12230,0
20250120,162400,124884730,12230,12230,12230,12230,0
20250120,162300,124884730,12230,12230,12230,12230,0
20250120,162200,124884730,12230,12230,12230,12230,0
20250120,162100,124884730,12230,12230,12230,12230,0
20250120,162000,124884730,12230,12230,12230,12230,0
20250120,161900,124884730,12230,12230,12230,12230,0
20250120,161800,124884730,12230,12230,12230,12230,0
20250120,161700,124884730,12230,12230,12230,12230,0
20250120,161600,124884730,12230,12230,12230,12230,0
20250120,161500,124884730,12230,12230,12230,12230,0
20250120,161400,124884730,12230,12230,12230,12230,0
20250120,161300,124884730,12230,12230,12230,12230,0
20250120,161200,124884730,12230,12230,12230,12230,0
20250120,161100,124884730,12230,12230,12230,12230,0
20250120,161000,124884730,12230,12230,12230,12230,0
20250120,160900,124884730,12230,12230,12230,12230,0
20250120,160800,124884730,12230,12230,12230,12230,0
20250120,160700,124884730,12230,12230,12230,12230,0
20250120,160600,124884730,12230,12230,12230,12230,0
20250120,160500,124884730,12230,12230,12230,12230,0
20250120,160400,124884730,12230,12230,12230,12230,0
20250120,160300,124884730,12230,12230,12230,12230,0
20250120,160200,124884730,12230,12230,12230,12230,0
20250120,160100,124884730,12230,12230,12230,12230,472
20250120,160000,124884730,12230,12230,12230,12230,0
20250120,155900,124884730,12230,12230,12230,12230,0
20250120,155800,124884730,12230,12230,12230,12230,0
20250120,155700,124884730,12230,12230,12230,12230,0
20250120,155600,124884730,12230,12230,12230,12230,0
20250120,155500,124884730,12230,12230,12230,12230,0
20250120,155400,124884730,12230,12230,12230,12230,0
20250120,155300,124884730,12230,12230,12230,12230,0
20250120,155200,124884730,12230,12230,12230,12230,0
20250120,155100,124884730,12230,12230,12230,12230,0
20250120,155000,124884730,12230,12230,12230,12230,0
20250120,154900,124884730,12230,12230,12230,12230,0
20250120,154800,124884730,12230,12230,12230,12230,0
20250120,154700,124884730,12230,12230,12230,12230,0
20250120,154600,124884730,12230,12230,12230,12230,0
20250120,154500,124884730,12230,12230,12230,12230,0
20250120,154400,124884730,12230,12230,12230,12230,0
20250120,154300,124884730,12230,12230,12230,12230,0
20250120,154200,124884730,12230,12230,12230,12230,0
20250120,154100,124884730,12230,12230,12230,12230,0
20250120,154000,124884730,12230,12230,12230,12230,0
20250120,153900,124884730,12230,12230,12230,12230,0
20250120,153800,124884730,12230,12230,12230,12230,0
20250120,153700,124884730,12230,12230,12230,12230,0
20250120,153600,124884730,12230,12230,12230,12230,0
20250120,153500,124884730,12230,12230,12230,12230,0
20250120,153400,124884730,12230,12230,12230,12230,0
20250120,153300,124884730,12230,12230,12230,12230,0
20250120,153200,124884730,12230,12230,12230,12230,0
20250120,153100,124884730,12230,12230,12230,12230,472
20250120,153000,124884730,12230,12230,12230,12230,472
20250120,152900,119112170,12240,12240,12240,12240,0
20250120,152800,119112170,12240,12240,12240,12240,0
20250120,152700,119112170,12240,12240,12240,12240,0
20250120,152600,119112170,12240,12240,12240,12240,0
20250120,152500,119112170,12240,12240,12240,12240,0
20250120,152400,119112170,12240,12240,12240,12240,0
20250120,152300,119112170,12240,12240,12240,12240,0
20250120,152200,119112170,12240,12240,12240,12240,0
20250120,152100,119112170,12240,12240,12240,12240,0
20250120,152000,119112170,12240,12240,12240,12240,0
20250120,151900,119112170,12240,12260,12260,12240,98
20250120,151800,117910790,12240,12240,12260,12240,4
20250120,151700,117861800,12230,12230,12260,12230,7
20250120,151600,117776040,12230,12240,12240,12230,161
20250120,151500,115807000,12240,12240,12250,12240,10
20250120,151400,115684580,12270,12230,12270,12230,74
20250120,151300,114778800,12230,12240,12240,12230,7
20250120,151200,114693140,12230,12230,12240,12230,5
20250120,151100,114631960,12240,12240,12240,12240,22
20250120,151000,114362680,12240,12240,12240,12240,1
20250120,150900,114350440,12240,12240,12240,12240,2
20250120,150800,114325960,12240,12250,12250,12240,13
20250120,150700,114166720,12240,12240,12240,12240,1
20250120,150600,114154480,12240,12240,12240,12240,2
20250120,150500,114130000,12240,12240,12270,12240,11
20250120,150400,113995090,12240,12240,12270,12240,3
20250120,150300,113958340,12240,12240,12240,12240,1
20250120,150200,113946100,12240,12240,12240,12240,24
20250120,150100,113652340,12240,12240,12240,12240,2
20250120,150000,113627860,12240,12240,12240,12240,2
20250120,145900,113603380,12240,12240,12240,12240,1
20250120,145800,113591140,12240,12240,12240,12240,2
20250120,145700,113566660,12230,12230,12230,12230,2
20250120,145600,113542200,12230,12270,12270,12230,9
20250120,145500,113431810,12230,12230,12230,12230,2
20250120,145400,113407350,12230,12230,12230,12230,2
20250120,145300,113382890,12230,12230,12230,12230,2
20250120,145200,113358430,12230,12230,12230,12230,1
20250120,145100,113346200,12230,12230,12230,12230,2
20250120,145000,113321740,12230,12230,12230,12230,80
20250120,144900,112343340,12230,12230,12270,12230,3
20250120,144800,112306610,12230,12230,12230,12230,1
20250120,144700,112294380,12230,12230,12230,12230,2
20250120,144600,112269920,12230,12230,12230,12230,2
20250120,144500,112245460,12230,12230,12270,12230,10
20250120,144400,112122840,12230,12230,12230,12230,1
20250120,144300,112110610,12220,12220,12230,12220,222
20250120,144200,109395570,12220,12220,12220,12220,2
20250120,144100,109371130,12220,12220,12220,12220,1
20250120,144000,109358910,12220,12220,12220,12220,2
20250120,143900,109334470,12270,12210,12270,12210,4
20250120,143800,109285530,12210,12210,12210,12210,2
20250120,143700,109261110,12270,12210,12270,12210,9
20250120,143600,109150740,12210,12210,12210,12210,2
20250120,143500,109126320,12210,12210,12210,12210,2
20250120,143400,109101900,12220,12210,12220,12210,2
20250120,143300,109077470,12220,12210,12220,12210,2
20250120,143200,109053040,12220,12210,12220,12210,2
20250120,143100,109028610,12210,12270,12270,12210,9
20250120,143000,108918240,12260,12260,12260,12260,0
20250120,142900,108918240,12260,12260,12260,12260,0
20250120,142800,108918240,12260,12260,12260,12260,0
20250120,142700,108918240,12260,12260,12260,12260,0
20250120,142600,108918240,12260,12260,12260,12260,16
20250120,142500,108722080,12210,12210,12210,12210,0
20250120,142400,108722080,12210,12210,12210,12210,0
20250120,142300,108722080,12210,12210,12210,12210,0
20250120,142200,108722080,12210,12210,12210,12210,0
20250120,142100,108722080,12210,12210,12210,12210,0
20250120,142000,108722080,12210,12210,12210,12210,0
20250120,141900,108722080,12210,12210,12210,12210,0
20250120,141800,108722080,12210,12210,12210,12210,0
20250120,141700,108722080,12210,12210,12210,12210,0
20250120,141600,108722080,12210,12210,12210,12210,0
20250120,141500,108722080,12210,12230,12230,12210,400
20250120,141400,103836970,12270,12270,12270,12270,0
20250120,141300,103836970,12270,12270,12270,12270,0
20250120,141200,103836970,12270,12270,12270,12270,0
20250120,141100,103836970,12270,12270,12270,12270,0
20250120,141000,103836970,12270,12270,12270,12270,0
20250120,140900,103836970,12270,12270,12270,12270,0
20250120,140800,103836970,12270,12270,12270,12270,0
20250120,140700,103836970,12270,12270,12270,12270,0
20250120,140600,103836970,12270,12270,12270,12270,0
20250120,140500,103836970,12270,12270,12270,12270,0
20250120,140400,103836970,12270,12270,12270,12270,0
20250120,140300,103836970,12270,12270,12270,12270,0
20250120,140200,103836970,12270,12270,12270,12270,0
20250120,140100,103836970,12270,12270,12270,12270,0
20250120,140000,103836970,12270,12270,12270,12270,0
20250120,135900,103836970,12270,12270,12270,12270,0
20250120,135800,103836970,12270,12270,12270,12270,0
20250120,135700,103836970,12270,12270,12270,12270,0
20250120,135600,103836970,12270,12270,12270,12270,0
20250120,135500,103836970,12270,12270,12270,12270,0
20250120,135400,103836970,12270,12270,12270,12270,0
20250120,135300,103836970,12270,12270,12270,12270,0
20250120,135200,103836970,12270,12270,12270,12270,0
20250120,135100,103836970,12270,12270,12270,12270,0
20250120,135000,103836970,12270,12270,12270,12270,0
20250120,134900,103836970,12270,12270,12270,12270,0
20250120,134800,103836970,12270,12270,12270,12270,0
20250120,134700,103836970,12270,12270,12270,12270,0
20250120,134600,103836970,12270,12270,12270,12270,0
20250120,134500,103836970,12270,12270,12270,12270,0
20250120,134400,103836970,12270,12270,12270,12270,0
20250120,134300,103836970,12270,12270,12270,12270,0
20250120,134200,103836970,12270,12270,12270,12270,0
20250120,134100,103836970,12270,12270,12270,12220,579
20250120,134000,96761040,12270,12270,12270,12270,0
20250120,133900,96761040,12270,12270,12270,12270,0
20250120,133800,96761040,12270,12270,12270,12270,0
20250120,133700,96761040,12270,12270,12270,12270,0
20250120,133600,96761040,12270,12270,12270,12270,0
20250120,133500,96761040,12270,12270,12270,12270,0
20250120,133400,96761040,12270,12270,12270,12270,0
20250120,133300,96761040,12270,12270,12270,12270,0
20250120,133200,96761040,12270,12270,12270,12270,0
20250120,133100,96761040,12270,12270,12270,12270,0
20250120,133000,96761040,12270,12270,12270,12270,1
20250120,132900,96748770,12210,12210,12210,12210,0
20250120,132800,96748770,12210,12210,12210,12210,0
20250120,132700,96748770,12210,12210,12210,12210,0
20250120,132600,96748770,12210,12210,12210,12210,0
20250120,132500,96748770,12210,12240,12240,12210,430
20250120,132400,91489400,12270,12270,12270,12270,0
20250120,132300,91489400,12270,12270,12270,12270,0
20250120,132200,91489400,12270,12270,12270,12270,0
20250120,132100,91489400,12270,12270,12270,12270,0
20250120,132000,91489400,12270,12270,12270,12270,0
20250120,131900,91489400,12270,12270,12270,12270,4
20250120,131800,91440320,12270,12270,12270,12270,0
20250120,131700,91440320,12270,12270,12270,12270,0
20250120,131600,91440320,12270,12270,12270,12270,0
20250120,131500,91440320,12270,12270,12270,12270,3
20250120,131400,91403510,12260,12260,12260,12260,1
20250120,131300,91391250,12260,12260,12260,12260,0
20250120,131200,91391250,12260,12260,12260,12260,0
20250120,131100,91391250,12260,12260,12260,12260,0
20250120,131000,91391250,12260,12260,12260,12260,0
20250120,130900,91391250,12260,12260,12260,12260,0
20250120,130800,91391250,12260,12260,12260,12260,1
20250120,130700,91378990,12230,12230,12230,12230,0
20250120,130600,91378990,12230,12230,12230,12230,0
20250120,130500,91378990,12230,12230,12230,12230,0
20250120,130400,91378990,12230,12230,12230,12230,0
20250120,130300,91378990,12230,12230,12230,12230,0
20250120,130200,91378990,12230,12230,12230,12230,0
20250120,130100,91378990,12230,12230,12230,12230,0
20250120,130000,91378990,12230,12230,12230,12230,0
20250120,125900,91378990,12230,12230,12230,12230,0
20250120,125800,91378990,12230,12230,12230,12230,0
20250120,125700,91378990,12230,12230,12230,12230,0
20250120,125600,91378990,12230,12230,12230,12230,0
20250120,125500,91378990,12230,12230,12230,12230,0
20250120,125400,91378990,12230,12230,12230,12230,0
20250120,125300,91378990,12230,12230,12230,12230,0
20250120,125200,91378990,12230,12230,12230,12230,3
20250120,125100,91342300,12230,12260,12260,12230,5
20250120,125000,91281120,12230,12230,12230,12230,0
20250120,124900,91281120,12230,12230,12230,12230,3
20250120,124800,91244430,12230,12230,12230,12230,18
20250120,124700,91024290,12230,12230,12230,12230,7
20250120,124600,90938680,12260,12260,12260,12260,1
20250120,124500,90926420,12260,12260,12260,12260,0
20250120,124400,90926420,12260,12260,12260,12260,0
20250120,124300,90926420,12260,12240,12260,12240,40
20250120,124200,90436800,12240,12240,12240,12240,0
20250120,124100,90436800,12240,12240,12240,12240,0
20250120,124000,90436800,12240,12240,12240,12240,0
20250120,123900,90436800,12240,12240,12240,12240,0
20250120,123800,90436800,12240,12240,12240,12240,0
20250120,123700,90436800,12240,12270,12270,12240,4
20250120,123600,90387780,12270,12270,12270,12270,0
20250120,123500,90387780,12270,12270,12270,12270,0
20250120,123400,90387780,12270,12270,12270,12270,0
20250120,123300,90387780,12270,12270,12270,12270,0
20250120,123200,90387780,12270,12270,12270,12270,1
20250120,123100,90375510,12290,12290,12290,12290,0
20250120,123000,90375510,12290,12290,12290,12290,0
20250120,122900,90375510,12290,12290,12290,12290,0
20250120,122800,90375510,12290,12290,12290,12290,0
20250120,122700,90375510,12290,12290,12290,12290,0
20250120,122600,90375510,12290,12290,12290,12290,0
20250120,122500,90375510,12290,12290,12290,12290,0
20250120,122400,90375510,12290,12290,12290,12290,0
20250120,122300,90375510,12290,12290,12290,12290,1
20250120,122200,90363220,12290,12290,12290,12290,0
20250120,122100,90363220,12290,12290,12290,12290,0
20250120,122000,90363220,12290,12290,12290,12290,0
20250120,121900,90363220,12290,12290,12290,12290,0
20250120,121800,90363220,12290,12290,12290,12290,0
20250120,121700,90363220,12290,12290,12290,12290,0
20250120,121600,90363220,12290,12290,12290,12290,0
20250120,121500,90363220,12290,12290,12290,12290,0
20250120,121400,90363220,12290,12290,12290,12290,0
20250120,121300,90363220,12290,12290,12290,12290,0
20250120,121200,90363220,12290,12290,12290,12290,1
20250120,121100,90350930,12230,12230,12230,12230,0
20250120,121000,90350930,12230,12230,12230,12230,0
20250120,120900,90350930,12230,12230,12230,12230,0
20250120,120800,90350930,12230,12230,12230,12230,0
20250120,120700,90350930,12230,12230,12230,12230,0
20250120,120600,90350930,12230,12230,12230,12230,0
20250120,120500,90350930,12230,12230,12230,12230,0
20250120,120400,90350930,12230,12230,12230,12230,0
20250120,120300,90350930,12230,12230,12230,12230,0
20250120,120200,90350930,12230,12230,12230,12230,0
20250120,120100,90350930,12230,12230,12230,12230,0
20250120,120000,90350930,12230,12230,12230,12230,0
20250120,115900,90350930,12230,12230,12230,12230,0
20250120,115800,90350930,12230,12230,12230,12230,0
20250120,115700,90350930,12230,12230,12230,12230,0
20250120,115600,90350930,12230,12230,12230,12230,0
20250120,115500,90350930,12230,12230,12230,12230,0
20250120,115400,90350930,12230,12230,12230,12230,0
20250120,115300,90350930,12230,12230,12230,12230,0
20250120,115200,90350930,12230,12230,12230,12230,0
20250120,115100,90350930,12230,12230,12230,12230,0
20250120,115000,90350930,12230,12230,12230,12230,0
20250120,114900,90350930,12230,12230,12230,12230,0
20250120,114800,90350930,12230,12290,12290,12230,2
20250120,114700,90326410,12220,12220,12220,12220,0
20250120,114600,90326410,12220,12220,12220,12220,0
20250120,114500,90326410,12220,12220,12220,12220,0
20250120,114400,90326410,12220,12220,12220,12220,0
20250120,114300,90326410,12220,12230,12230,12220,2
20250120,114200,90301960,12290,12290,12290,12290,0
20250120,114100,90301960,12290,12290,12290,12290,1
20250120,114000,90289670,12220,12220,12220,12220,0
20250120,113900,90289670,12220,12220,12220,12220,80
20250120,113800,89312070,12220,12220,12220,12220,0
20250120,113700,89312070,12220,12220,12220,12220,0
20250120,113600,89312070,12220,12220,12220,12220,0
20250120,113500,89312070,12220,12220,12220,12220,0
20250120,113400,89312070,12220,12220,12220,12220,0
20250120,113300,89312070,12220,12220,12220,12220,0
20250120,113200,89312070,12220,12220,12220,12220,0
20250120,113100,89312070,12220,12230,12230,12220,3
20250120,113000,89275390,12280,12280,12280,12280,0
20250120,112900,89275390,12280,12280,12280,12280,0
20250120,112800,89275390,12280,12280,12280,12280,0
20250120,112700,89275390,12280,12280,12280,12280,2
20250120,112600,89250830,12280,12280,12280,12280,0
20250120,112500,89250830,12280,12280,12280,12280,1
20250120,112400,89238550,12280,12280,12280,12280,0
20250120,112300,89238550,12280,12280,12280,12280,0
20250120,112200,89238550,12280,12280,12280,12280,0
20250120,112100,89238550,12280,12280,12280,12280,0
20250120,112000,89238550,12280,12280,12280,12280,0
20250120,111900,89238550,12280,12280,12280,12280,0
20250120,111800,89238550,12280,12280,12280,12280,0
20250120,111700,89238550,12280,12280,12280,12280,0
20250120,111600,89238550,12280,12280,12280,12280,0
20250120,111500,89238550,12280,12280,12280,12280,0
20250120,111400,89238550,12280,12280,12280,12280,0
20250120,111300,89238550,12280,12280,12280,12280,0
20250120,111200,89238550,12280,12280,12280,12280,50
20250120,111100,88624550,12290,12290,12290,12290,0
20250120,111000,88624550,12290,12290,12290,12290,0
20250120,110900,88624550,12290,12290,12290,12290,1
20250120,110800,88612260,12210,12210,12210,12210,0
20250120,110700,88612260,12210,12230,12230,12210,1000
20250120,110600,76401270,12220,12220,12220,12220,0
20250120,110500,76401270,12220,12220,12220,12220,30
20250120,110400,76034670,12220,12220,12220,12220,0
20250120,110300,76034670,12220,12220,12220,12220,0
20250120,110200,76034670,12220,12220,12220,12220,0
20250120,110100,76034670,12220,12220,12220,12220,0
20250120,110000,76034670,12220,12220,12220,12220,0
20250120,105900,76034670,12220,12220,12220,12220,3
20250120,105800,75998010,12220,12220,12220,12220,1
20250120,105700,75985790,12300,12300,12300,12300,0
20250120,105600,75985790,12300,12300,12300,12300,9
20250120,105500,75875090,12300,12300,12300,12300,0
20250120,105400,75875090,12300,12300,12300,12300,0
20250120,105300,75875090,12300,12300,12300,12300,0
20250120,105200,75875090,12300,12260,12300,12260,53
20250120,105100,75225150,12200,12200,12200,12200,0
20250120,105000,75225150,12200,12200,12200,12200,0
20250120,104900,75225150,12200,12200,12200,12200,0
20250120,104800,75225150,12200,12200,12200,12200,0
20250120,104700,75225150,12200,12200,12200,12200,0
20250120,104600,75225150,12200,12200,12200,12200,0
20250120,104500,75225150,12200,12200,12200,12200,0
20250120,104400,75225150,12200,12200,12200,12200,0
20250120,104300,75225150,12200,12200,12200,12200,0
20250120,104200,75225150,12200,12200,12200,12200,0
20250120,104100,75225150,12200,12200,12200,12200,0
20250120,104000,75225150,12200,12200,12200,12200,0
20250120,103900,75225150,12200,12200,12200,12200,0
20250120,103800,75225150,12200,12200,12200,12200,0
20250120,103700,75225150,12200,12200,12200,12200,0
20250120,103600,75225150,12200,12200,12200,12200,0
20250120,103500,75225150,12200,12200,12200,12200,1
20250120,103400,75212950,12260,12260,12260,12260,1
20250120,103300,75200690,12230,12230,12230,12230,1
20250120,103200,75188460,12200,12210,12210,12190,1605
20250120,103100,55605680,12220,12230,12230,12220,125
20250120,103000,54078090,12220,12220,12220,12220,0
20250120,102900,54078090,12220,12220,12220,12220,0
20250120,102800,54078090,12220,12220,12220,12220,0
20250120,102700,54078090,12220,12220,12220,12220,0
20250120,102600,54078090,12220,12220,12220,12220,0
20250120,102500,54078090,12220,12220,12220,12220,1
20250120,102400,54065870,12230,12230,12230,12230,277
20250120,102300,50678160,12230,12260,12260,12230,652
20250120,102200,42691150,12260,12260,12260,12260,35
20250120,102100,42262050,12260,12260,12260,12260,0
20250120,102000,42262050,12260,12260,12260,12260,1
20250120,101900,42249790,12310,12310,12310,12310,0
20250120,101800,42249790,12310,12310,12310,12310,1
20250120,101700,42237480,12270,12270,12270,12270,35
20250120,101600,41808030,12270,12270,12270,12270,0
20250120,101500,41808030,12270,12270,12270,12270,0
20250120,101400,41808030,12270,12270,12270,12270,0
20250120,101300,41808030,12270,12280,12280,12270,222
20250120,101200,39083040,12280,12280,12280,12280,0
20250120,101100,39083040,12280,12300,12300,12280,196
20250120,101000,36674720,12310,12310,12310,12310,0
20250120,100900,36674720,12310,12310,12310,12310,0
20250120,100800,36674720,12310,12310,12310,12310,0
20250120,100700,36674720,12310,12310,12310,12310,0
20250120,100600,36674720,12310,12330,12330,12310,27
20250120,100500,36342320,12310,12310,12310,12310,156
20250120,100400,34421960,12300,12300,12300,12300,0
20250120,100300,34421960,12300,12300,12300,12300,0
20250120,100200,34421960,12300,12300,12300,12300,0
20250120,100100,34421960,12300,12320,12320,12300,3
20250120,100000,34385030,12320,12320,12320,12320,16
20250120,095900,34187910,12330,12340,12340,12330,20
20250120,095800,33941120,12340,12340,12340,12340,202
20250120,095700,31448440,12340,12340,12340,12340,0
20250120,095600,31448440,12340,12340,12340,12340,1
20250120,095500,31436100,12330,12330,12330,12330,75
20250120,095400,30511350,12330,12330,12330,12330,0
20250120,095300,30511350,12330,12330,12330,12330,0
20250120,095200,30511350,12330,12330,12330,12330,5
20250120,095100,30449700,12330,12330,12330,12330,0
20250120,095000,30449700,12330,12330,12330,12330,0
20250120,094900,30449700,12330,12330,12330,12330,2
20250120,094800,30425040,12330,12330,12330,12330,0
20250120,094700,30425040,12330,12330,12330,12330,1
20250120,094600,30412710,12280,12300,12300,12280,254
20250120,094500,27290490,12340,12340,12340,12340,0
20250120,094400,27290490,12340,12340,12340,12340,6
20250120,094300,27216450,12340,12340,12340,12340,0
20250120,094200,27216450,12340,12340,12340,12340,0
20250120,094100,27216450,12340,12340,12340,12340,0
20250120,094000,27216450,12340,12340,12340,12340,1
20250120,093900,27204110,12340,12340,12340,12340,0
20250120,093800,27204110,12340,12340,12340,12340,0
20250120,093700,27204110,12340,12340,12340,12340,0
20250120,093600,27204110,12340,12290,12340,12290,10
20250120,093500,27081110,12340,12340,12340,12340,0
20250120,093400,27081110,12340,12340,12340,12340,0
20250120,093300,27081110,12340,12330,12340,12330,10
20250120,093200,26957720,12340,12350,12350,12300,11
20250120,093100,26822290,12290,12290,12290,12290,3
20250120,093000,26785420,12350,12350,12350,12350,1
20250120,092900,26773070,12350,12350,12350,12350,0
20250120,092800,26773070,12350,12350,12350,12350,108
20250120,092700,25439270,12290,12290,12290,12290,1
20250120,092600,25426980,12350,12350,12350,12350,0
20250120,092500,25426980,12350,12350,12350,12350,20
20250120,092400,25179980,12340,12340,12340,12340,299
20250120,092300,21490320,12340,12340,12340,12340,0
20250120,092200,21490320,12340,12340,12340,12340,1
20250120,092100,21477980,12280,12280,12280,12280,3
20250120,092000,21441140,12290,12300,12300,12290,14
20250120,091900,21269070,12350,12350,12350,12350,0
20250120,091800,21269070,12350,12350,12350,12350,0
20250120,091700,21269070,12350,12350,12350,12350,0
20250120,091600,21269070,12350,12350,12350,12350,19
20250120,091500,21034420,12350,12350,12350,12350,38
20250120,091400,20565120,12350,12350,12350,12350,2
20250120,091300,20540420,12270,12280,12280,12270,100
20250120,091200,19313190,12350,12350,12350,12350,1
20250120,091100,19300840,12270,12270,12270,12270,50
20250120,091000,18687340,12270,12270,12270,12270,42
20250120,090900,18172000,12270,12300,12300,12270,128
20250120,090800,16598000,12300,12300,12300,12300,261
20250120,090700,13387700,12300,12300,12300,12300,5
20250120,090600,13326200,12300,12350,12350,12300,9
20250120,090500,13215450,12350,12350,12350,12350,0
20250120,090400,13215450,12350,12350,12350,12350,10
20250120,090300,13091950,12350,12350,12350,12350,0
20250120,090200,13091950,12350,12350,12350,12350,0
20250120,090100,13091950,12350,12350,12350,12350,20
20250120,090000,12844950,12350,12280,12350,12280,1046