KissMeData/267850/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,210000,166391630,12120,12120,12120,12120,185
20250121,205900,166391630,12120,12120,12120,12120,0
20250121,205800,166391630,12120,12120,12120,12120,0
20250121,205700,166391630,12120,12120,12120,12120,0
20250121,205600,166391630,12120,12120,12120,12120,0
20250121,205500,166391630,12120,12120,12120,12120,0
20250121,205400,166391630,12120,12120,12120,12120,0
20250121,205300,166391630,12120,12120,12120,12120,0
20250121,205200,166391630,12120,12120,12120,12120,0
20250121,205100,166391630,12120,12120,12120,12120,0
20250121,205000,166391630,12120,12120,12120,12120,0
20250121,204900,166391630,12120,12120,12120,12120,0
20250121,204800,166391630,12120,12120,12120,12120,0
20250121,204700,166391630,12120,12120,12120,12120,0
20250121,204600,166391630,12120,12120,12120,12120,0
20250121,204500,166391630,12120,12120,12120,12120,0
20250121,204400,166391630,12120,12120,12120,12120,0
20250121,204300,166391630,12120,12120,12120,12120,0
20250121,204200,166391630,12120,12120,12120,12120,0
20250121,204100,166391630,12120,12120,12120,12120,0
20250121,204000,166391630,12120,12120,12120,12120,0
20250121,203900,166391630,12120,12120,12120,12120,0
20250121,203800,166391630,12120,12120,12120,12120,0
20250121,203700,166391630,12120,12120,12120,12120,0
20250121,203600,166391630,12120,12120,12120,12120,0
20250121,203500,166391630,12120,12120,12120,12120,0
20250121,203400,166391630,12120,12120,12120,12120,0
20250121,203300,166391630,12120,12120,12120,12120,0
20250121,203200,166391630,12120,12120,12120,12120,0
20250121,203100,166391630,12120,12120,12120,12120,0
20250121,203000,166391630,12120,12120,12120,12120,185
20250121,202900,166391630,12120,12120,12120,12120,0
20250121,202800,166391630,12120,12120,12120,12120,0
20250121,202700,166391630,12120,12120,12120,12120,0
20250121,202600,166391630,12120,12120,12120,12120,0
20250121,202500,166391630,12120,12120,12120,12120,0
20250121,202400,166391630,12120,12120,12120,12120,0
20250121,202300,166391630,12120,12120,12120,12120,0
20250121,202200,166391630,12120,12120,12120,12120,0
20250121,202100,166391630,12120,12120,12120,12120,0
20250121,202000,166391630,12120,12120,12120,12120,0
20250121,201900,166391630,12120,12120,12120,12120,0
20250121,201800,166391630,12120,12120,12120,12120,0
20250121,201700,166391630,12120,12120,12120,12120,0
20250121,201600,166391630,12120,12120,12120,12120,0
20250121,201500,166391630,12120,12120,12120,12120,0
20250121,201400,166391630,12120,12120,12120,12120,0
20250121,201300,166391630,12120,12120,12120,12120,0
20250121,201200,166391630,12120,12120,12120,12120,0
20250121,201100,166391630,12120,12120,12120,12120,0
20250121,201000,166391630,12120,12120,12120,12120,0
20250121,200900,166391630,12120,12120,12120,12120,0
20250121,200800,166391630,12120,12120,12120,12120,0
20250121,200700,166391630,12120,12120,12120,12120,0
20250121,200600,166391630,12120,12120,12120,12120,0
20250121,200500,166391630,12120,12120,12120,12120,0
20250121,200400,166391630,12120,12120,12120,12120,0
20250121,200300,166391630,12120,12120,12120,12120,0
20250121,200200,166391630,12120,12120,12120,12120,0
20250121,200100,166391630,12120,12120,12120,12120,0
20250121,200000,166391630,12120,12120,12120,12120,185
20250121,195900,166391630,12120,12120,12120,12120,0
20250121,195800,166391630,12120,12120,12120,12120,0
20250121,195700,166391630,12120,12120,12120,12120,0
20250121,195600,166391630,12120,12120,12120,12120,0
20250121,195500,166391630,12120,12120,12120,12120,0
20250121,195400,166391630,12120,12120,12120,12120,0
20250121,195300,166391630,12120,12120,12120,12120,0
20250121,195200,166391630,12120,12120,12120,12120,0
20250121,195100,166391630,12120,12120,12120,12120,0
20250121,195000,166391630,12120,12120,12120,12120,0
20250121,194900,166391630,12120,12120,12120,12120,0
20250121,194800,166391630,12120,12120,12120,12120,0
20250121,194700,166391630,12120,12120,12120,12120,0
20250121,194600,166391630,12120,12120,12120,12120,0
20250121,194500,166391630,12120,12120,12120,12120,0
20250121,194400,166391630,12120,12120,12120,12120,0
20250121,194300,166391630,12120,12120,12120,12120,0
20250121,194200,166391630,12120,12120,12120,12120,0
20250121,194100,166391630,12120,12120,12120,12120,0
20250121,194000,166391630,12120,12120,12120,12120,0
20250121,193900,166391630,12120,12120,12120,12120,0
20250121,193800,166391630,12120,12120,12120,12120,0
20250121,193700,166391630,12120,12120,12120,12120,0
20250121,193600,166391630,12120,12120,12120,12120,0
20250121,193500,166391630,12120,12120,12120,12120,0
20250121,193400,166391630,12120,12120,12120,12120,0
20250121,193300,166391630,12120,12120,12120,12120,0
20250121,193200,166391630,12120,12120,12120,12120,0
20250121,193100,166391630,12120,12120,12120,12120,0
20250121,193000,166391630,12120,12120,12120,12120,185
20250121,192900,166391630,12120,12120,12120,12120,0
20250121,192800,166391630,12120,12120,12120,12120,0
20250121,192700,166391630,12120,12120,12120,12120,0
20250121,192600,166391630,12120,12120,12120,12120,0
20250121,192500,166391630,12120,12120,12120,12120,0
20250121,192400,166391630,12120,12120,12120,12120,0
20250121,192300,166391630,12120,12120,12120,12120,0
20250121,192200,166391630,12120,12120,12120,12120,0
20250121,192100,166391630,12120,12120,12120,12120,0
20250121,192000,166391630,12120,12120,12120,12120,0
20250121,191900,166391630,12120,12120,12120,12120,0
20250121,191800,166391630,12120,12120,12120,12120,0
20250121,191700,166391630,12120,12120,12120,12120,0
20250121,191600,166391630,12120,12120,12120,12120,0
20250121,191500,166391630,12120,12120,12120,12120,0
20250121,191400,166391630,12120,12120,12120,12120,0
20250121,191300,166391630,12120,12120,12120,12120,0
20250121,191200,166391630,12120,12120,12120,12120,0
20250121,191100,166391630,12120,12120,12120,12120,0
20250121,191000,166391630,12120,12120,12120,12120,0
20250121,190900,166391630,12120,12120,12120,12120,0
20250121,190800,166391630,12120,12120,12120,12120,0
20250121,190700,166391630,12120,12120,12120,12120,0
20250121,190600,166391630,12120,12120,12120,12120,0
20250121,190500,166391630,12120,12120,12120,12120,0
20250121,190400,166391630,12120,12120,12120,12120,0
20250121,190300,166391630,12120,12120,12120,12120,0
20250121,190200,166391630,12120,12120,12120,12120,0
20250121,190100,166391630,12120,12120,12120,12120,0
20250121,190000,166391630,12120,12120,12120,12120,185
20250121,185900,166391630,12120,12120,12120,12120,0
20250121,185800,166391630,12120,12120,12120,12120,0
20250121,185700,166391630,12120,12120,12120,12120,0
20250121,185600,166391630,12120,12120,12120,12120,0
20250121,185500,166391630,12120,12120,12120,12120,0
20250121,185400,166391630,12120,12120,12120,12120,0
20250121,185300,166391630,12120,12120,12120,12120,0
20250121,185200,166391630,12120,12120,12120,12120,0
20250121,185100,166391630,12120,12120,12120,12120,0
20250121,185000,166391630,12120,12120,12120,12120,0
20250121,184900,166391630,12120,12120,12120,12120,0
20250121,184800,166391630,12120,12120,12120,12120,0
20250121,184700,166391630,12120,12120,12120,12120,0
20250121,184600,166391630,12120,12120,12120,12120,0
20250121,184500,166391630,12120,12120,12120,12120,0
20250121,184400,166391630,12120,12120,12120,12120,0
20250121,184300,166391630,12120,12120,12120,12120,0
20250121,184200,166391630,12120,12120,12120,12120,0
20250121,184100,166391630,12120,12120,12120,12120,0
20250121,184000,166391630,12120,12120,12120,12120,0
20250121,183900,166391630,12120,12120,12120,12120,0
20250121,183800,166391630,12120,12120,12120,12120,0
20250121,183700,166391630,12120,12120,12120,12120,0
20250121,183600,166391630,12120,12120,12120,12120,0
20250121,183500,166391630,12120,12120,12120,12120,0
20250121,183400,166391630,12120,12120,12120,12120,0
20250121,183300,166391630,12120,12120,12120,12120,0
20250121,183200,166391630,12120,12120,12120,12120,0
20250121,183100,166391630,12120,12120,12120,12120,0
20250121,183000,166391630,12120,12120,12120,12120,185
20250121,182900,166391630,12120,12120,12120,12120,0
20250121,182800,166391630,12120,12120,12120,12120,0
20250121,182700,166391630,12120,12120,12120,12120,0
20250121,182600,166391630,12120,12120,12120,12120,0
20250121,182500,166391630,12120,12120,12120,12120,0
20250121,182400,166391630,12120,12120,12120,12120,0
20250121,182300,166391630,12120,12120,12120,12120,0
20250121,182200,166391630,12120,12120,12120,12120,0
20250121,182100,166391630,12120,12120,12120,12120,0
20250121,182000,166391630,12120,12120,12120,12120,0
20250121,181900,166391630,12120,12120,12120,12120,0
20250121,181800,166391630,12120,12120,12120,12120,0
20250121,181700,166391630,12120,12120,12120,12120,0
20250121,181600,166391630,12120,12120,12120,12120,0
20250121,181500,166391630,12120,12120,12120,12120,0
20250121,181400,166391630,12120,12120,12120,12120,0
20250121,181300,166391630,12120,12120,12120,12120,0
20250121,181200,166391630,12120,12120,12120,12120,0
20250121,181100,166391630,12120,12120,12120,12120,0
20250121,181000,166391630,12120,12120,12120,12120,0
20250121,180900,166391630,12120,12120,12120,12120,0
20250121,180800,166391630,12120,12120,12120,12120,0
20250121,180700,166391630,12120,12120,12120,12120,0
20250121,180600,166391630,12120,12120,12120,12120,0
20250121,180500,166391630,12120,12120,12120,12120,0
20250121,180400,166391630,12120,12120,12120,12120,0
20250121,180300,166391630,12120,12120,12120,12120,0
20250121,180200,166391630,12120,12120,12120,12120,0
20250121,180100,166391630,12120,12120,12120,12120,0
20250121,180000,166391630,12120,12120,12120,12120,185
20250121,175900,166391630,12120,12120,12120,12120,0
20250121,175800,166391630,12120,12120,12120,12120,0
20250121,175700,166391630,12120,12120,12120,12120,0
20250121,175600,166391630,12120,12120,12120,12120,0
20250121,175500,166391630,12120,12120,12120,12120,0
20250121,175400,166391630,12120,12120,12120,12120,0
20250121,175300,166391630,12120,12120,12120,12120,0
20250121,175200,166391630,12120,12120,12120,12120,0
20250121,175100,166391630,12120,12120,12120,12120,0
20250121,175000,166391630,12120,12120,12120,12120,0
20250121,174900,166391630,12120,12120,12120,12120,0
20250121,174800,166391630,12120,12120,12120,12120,0
20250121,174700,166391630,12120,12120,12120,12120,0
20250121,174600,166391630,12120,12120,12120,12120,0
20250121,174500,166391630,12120,12120,12120,12120,0
20250121,174400,166391630,12120,12120,12120,12120,0
20250121,174300,166391630,12120,12120,12120,12120,0
20250121,174200,166391630,12120,12120,12120,12120,0
20250121,174100,166391630,12120,12120,12120,12120,0
20250121,174000,166391630,12120,12120,12120,12120,0
20250121,173900,166391630,12120,12120,12120,12120,0
20250121,173800,166391630,12120,12120,12120,12120,0
20250121,173700,166391630,12120,12120,12120,12120,0
20250121,173600,166391630,12120,12120,12120,12120,0
20250121,173500,166391630,12120,12120,12120,12120,0
20250121,173400,166391630,12120,12120,12120,12120,0
20250121,173300,166391630,12120,12120,12120,12120,0
20250121,173200,166391630,12120,12120,12120,12120,0
20250121,173100,166391630,12120,12120,12120,12120,0
20250121,173000,166391630,12120,12120,12120,12120,185
20250121,172900,166391630,12120,12120,12120,12120,0
20250121,172800,166391630,12120,12120,12120,12120,0
20250121,172700,166391630,12120,12120,12120,12120,0
20250121,172600,166391630,12120,12120,12120,12120,0
20250121,172500,166391630,12120,12120,12120,12120,0
20250121,172400,166391630,12120,12120,12120,12120,0
20250121,172300,166391630,12120,12120,12120,12120,0
20250121,172200,166391630,12120,12120,12120,12120,0
20250121,172100,166391630,12120,12120,12120,12120,0
20250121,172000,166391630,12120,12120,12120,12120,0
20250121,171900,166391630,12120,12120,12120,12120,0
20250121,171800,166391630,12120,12120,12120,12120,0
20250121,171700,166391630,12120,12120,12120,12120,0
20250121,171600,166391630,12120,12120,12120,12120,0
20250121,171500,166391630,12120,12120,12120,12120,0
20250121,171400,166391630,12120,12120,12120,12120,0
20250121,171300,166391630,12120,12120,12120,12120,0
20250121,171200,166391630,12120,12120,12120,12120,0
20250121,171100,166391630,12120,12120,12120,12120,0
20250121,171000,166391630,12120,12120,12120,12120,0
20250121,170900,166391630,12120,12120,12120,12120,0
20250121,170800,166391630,12120,12120,12120,12120,0
20250121,170700,166391630,12120,12120,12120,12120,0
20250121,170600,166391630,12120,12120,12120,12120,0
20250121,170500,166391630,12120,12120,12120,12120,0
20250121,170400,166391630,12120,12120,12120,12120,0
20250121,170300,166391630,12120,12120,12120,12120,0
20250121,170200,166391630,12120,12120,12120,12120,0
20250121,170100,166391630,12120,12120,12120,12120,0
20250121,170000,166391630,12120,12120,12120,12120,185
20250121,165900,166391630,12120,12120,12120,12120,0
20250121,165800,166391630,12120,12120,12120,12120,0
20250121,165700,166391630,12120,12120,12120,12120,0
20250121,165600,166391630,12120,12120,12120,12120,0
20250121,165500,166391630,12120,12120,12120,12120,0
20250121,165400,166391630,12120,12120,12120,12120,0
20250121,165300,166391630,12120,12120,12120,12120,0
20250121,165200,166391630,12120,12120,12120,12120,0
20250121,165100,166391630,12120,12120,12120,12120,0
20250121,165000,166391630,12120,12120,12120,12120,0
20250121,164900,166391630,12120,12120,12120,12120,0
20250121,164800,166391630,12120,12120,12120,12120,0
20250121,164700,166391630,12120,12120,12120,12120,0
20250121,164600,166391630,12120,12120,12120,12120,0
20250121,164500,166391630,12120,12120,12120,12120,0
20250121,164400,166391630,12120,12120,12120,12120,0
20250121,164300,166391630,12120,12120,12120,12120,0
20250121,164200,166391630,12120,12120,12120,12120,0
20250121,164100,166391630,12120,12120,12120,12120,0
20250121,164000,166391630,12120,12120,12120,12120,0
20250121,163900,166391630,12120,12120,12120,12120,0
20250121,163800,166391630,12120,12120,12120,12120,0
20250121,163700,166391630,12120,12120,12120,12120,0
20250121,163600,166391630,12120,12120,12120,12120,0
20250121,163500,166391630,12120,12120,12120,12120,0
20250121,163400,166391630,12120,12120,12120,12120,0
20250121,163300,166391630,12120,12120,12120,12120,0
20250121,163200,166391630,12120,12120,12120,12120,0
20250121,163100,166391630,12120,12120,12120,12120,0
20250121,163000,166391630,12120,12120,12120,12120,185
20250121,162900,166391630,12120,12120,12120,12120,0
20250121,162800,166391630,12120,12120,12120,12120,0
20250121,162700,166391630,12120,12120,12120,12120,0
20250121,162600,166391630,12120,12120,12120,12120,0
20250121,162500,166391630,12120,12120,12120,12120,0
20250121,162400,166391630,12120,12120,12120,12120,0
20250121,162300,166391630,12120,12120,12120,12120,0
20250121,162200,166391630,12120,12120,12120,12120,0
20250121,162100,166391630,12120,12120,12120,12120,0
20250121,162000,166391630,12120,12120,12120,12120,0
20250121,161900,166391630,12120,12120,12120,12120,0
20250121,161800,166391630,12120,12120,12120,12120,0
20250121,161700,166391630,12120,12120,12120,12120,0
20250121,161600,166391630,12120,12120,12120,12120,0
20250121,161500,166391630,12120,12120,12120,12120,0
20250121,161400,166391630,12120,12120,12120,12120,0
20250121,161300,166391630,12120,12120,12120,12120,0
20250121,161200,166391630,12120,12120,12120,12120,0
20250121,161100,166391630,12120,12120,12120,12120,0
20250121,161000,166391630,12120,12120,12120,12120,0
20250121,160900,166391630,12120,12120,12120,12120,0
20250121,160800,166391630,12120,12120,12120,12120,0
20250121,160700,166391630,12120,12120,12120,12120,0
20250121,160600,166391630,12120,12120,12120,12120,0
20250121,160500,166391630,12120,12120,12120,12120,0
20250121,160400,166391630,12120,12120,12120,12120,0
20250121,160300,166391630,12120,12120,12120,12120,0
20250121,160200,166391630,12120,12120,12120,12120,0
20250121,160100,166391630,12120,12120,12120,12120,0
20250121,160000,166391630,12120,12120,12120,12120,185
20250121,155900,166391630,12120,12120,12120,12120,0
20250121,155800,166391630,12120,12120,12120,12120,0
20250121,155700,166391630,12120,12120,12120,12120,0
20250121,155600,166391630,12120,12120,12120,12120,0
20250121,155500,166391630,12120,12120,12120,12120,0
20250121,155400,166391630,12120,12120,12120,12120,0
20250121,155300,166391630,12120,12120,12120,12120,0
20250121,155200,166391630,12120,12120,12120,12120,0
20250121,155100,166391630,12120,12120,12120,12120,0
20250121,155000,166391630,12120,12120,12120,12120,0
20250121,154900,166391630,12120,12120,12120,12120,0
20250121,154800,166391630,12120,12120,12120,12120,0
20250121,154700,166391630,12120,12120,12120,12120,0
20250121,154600,166391630,12120,12120,12120,12120,0
20250121,154500,166391630,12120,12120,12120,12120,0
20250121,154400,166391630,12120,12120,12120,12120,0
20250121,154300,166391630,12120,12120,12120,12120,0
20250121,154200,166391630,12120,12120,12120,12120,0
20250121,154100,166391630,12120,12120,12120,12120,0
20250121,154000,166391630,12120,12120,12120,12120,0
20250121,153900,166391630,12120,12120,12120,12120,0
20250121,153800,166391630,12120,12120,12120,12120,0
20250121,153700,166391630,12120,12120,12120,12120,0
20250121,153600,166391630,12120,12120,12120,12120,0
20250121,153500,166391630,12120,12120,12120,12120,0
20250121,153400,166391630,12120,12120,12120,12120,0
20250121,153300,166391630,12120,12120,12120,12120,0
20250121,153200,166391630,12120,12120,12120,12120,0
20250121,153100,166391630,12120,12120,12120,12120,0
20250121,153000,166391630,12120,12120,12120,12120,370
20250121,152900,164149430,12120,12120,12120,12120,0
20250121,152800,164149430,12120,12120,12120,12120,0
20250121,152700,164149430,12120,12120,12120,12120,0
20250121,152600,164149430,12120,12120,12120,12120,0
20250121,152500,164149430,12120,12120,12120,12120,0
20250121,152400,164149430,12120,12120,12120,12120,0
20250121,152300,164149430,12120,12120,12120,12120,0
20250121,152200,164149430,12120,12120,12120,12120,0
20250121,152100,164149430,12120,12120,12120,12120,0
20250121,152000,164149430,12120,12120,12120,12120,0
20250121,151900,164149430,12120,12120,12120,12120,48
20250121,151800,163567670,12120,12120,12120,12120,19
20250121,151700,163337390,12080,12120,12120,12080,83
20250121,151600,162334550,12120,12120,12120,12120,0
20250121,151500,162334550,12120,12110,12120,12110,38
20250121,151400,161874040,12120,12120,12120,12120,0
20250121,151300,161874040,12120,12120,12120,12120,0
20250121,151200,161874040,12120,12120,12120,12120,0
20250121,151100,161874040,12120,12120,12120,12120,0
20250121,151000,161874040,12120,12080,12120,12080,64
20250121,150900,161100880,12120,12110,12120,12110,18
20250121,150800,160882890,12110,12080,12110,12080,2
20250121,150700,160858700,12110,12110,12110,12110,0
20250121,150600,160858700,12110,12110,12110,12110,0
20250121,150500,160858700,12110,12110,12110,12110,0
20250121,150400,160858700,12110,12090,12110,12090,2
20250121,150300,160834500,12090,12090,12090,12090,1
20250121,150200,160822410,12110,12110,12110,12110,0
20250121,150100,160822410,12110,12110,12110,12110,10
20250121,150000,160701310,12110,12110,12110,12110,1
20250121,145900,160689200,12090,12090,12090,12090,80
20250121,145800,159722000,12110,12110,12110,12110,0
20250121,145700,159722000,12110,12110,12110,12110,1
20250121,145600,159709890,12110,12110,12110,12110,11
20250121,145500,159576680,12110,12110,12110,12110,0
20250121,145400,159576680,12110,12110,12110,12110,0
20250121,145300,159576680,12110,12110,12110,12110,0
20250121,145200,159576680,12110,12110,12110,12110,0
20250121,145100,159576680,12110,12110,12110,12110,0
20250121,145000,159576680,12110,12110,12110,12110,0
20250121,144900,159576680,12110,12110,12110,12110,76
20250121,144800,158656320,12090,12090,12090,12090,2
20250121,144700,158632140,12110,12110,12110,12110,0
20250121,144600,158632140,12110,12090,12110,12090,2
20250121,144500,158607940,12110,12110,12120,12090,47
20250121,144400,158039200,12110,12110,12110,12110,0
20250121,144300,158039200,12110,12110,12110,12110,0
20250121,144200,158039200,12110,12090,12110,12090,6
20250121,144100,157966640,12120,12120,12120,12120,0
20250121,144000,157966640,12120,12110,12120,12110,50
20250121,143900,157360660,12110,12110,12110,12110,50
20250121,143800,156755160,12110,12110,12110,12110,0
20250121,143700,156755160,12110,12110,12110,12110,0
20250121,143600,156755160,12110,12110,12110,12110,0
20250121,143500,156755160,12110,12110,12110,12110,0
20250121,143400,156755160,12110,12110,12110,12110,0
20250121,143300,156755160,12110,12100,12110,12100,4
20250121,143200,156706750,12110,12110,12110,12110,0
20250121,143100,156706750,12110,12110,12110,12110,0
20250121,143000,156706750,12110,12110,12110,12110,5
20250121,142900,156646200,12110,12110,12110,12110,56
20250121,142800,155968040,12090,12090,12090,12090,5
20250121,142700,155907590,12110,12110,12110,12110,0
20250121,142600,155907590,12110,12110,12110,12110,0
20250121,142500,155907590,12110,12110,12110,12110,0
20250121,142400,155907590,12110,12110,12110,12110,0
20250121,142300,155907590,12110,12110,12110,12110,0
20250121,142200,155907590,12110,12090,12110,12090,98
20250121,142100,154722750,12120,12120,12120,12120,0
20250121,142000,154722750,12120,12120,12120,12120,0
20250121,141900,154722750,12120,12120,12120,12120,0
20250121,141800,154722750,12120,12120,12120,12120,3
20250121,141700,154686390,12120,12120,12120,12120,0
20250121,141600,154686390,12120,12120,12120,12120,0
20250121,141500,154686390,12120,12120,12120,12120,1
20250121,141400,154674270,12100,12100,12100,12100,0
20250121,141300,154674270,12100,12100,12100,12100,96
20250121,141200,153512670,12100,12100,12100,12100,177
20250121,141100,151370970,12090,12090,12090,12090,1
20250121,141000,151358880,12070,12070,12070,12070,0
20250121,140900,151358880,12070,12070,12070,12070,0
20250121,140800,151358880,12070,12070,12070,12070,0
20250121,140700,151358880,12070,12070,12070,12070,0
20250121,140600,151358880,12070,12080,12080,12070,54
20250121,140500,150707090,12090,12090,12090,12090,0
20250121,140400,150707090,12090,12090,12090,12090,0
20250121,140300,150707090,12090,12090,12090,12090,0
20250121,140200,150707090,12090,12090,12090,12090,0
20250121,140100,150707090,12090,12090,12090,12090,0
20250121,140000,150707090,12090,12080,12090,12080,70
20250121,135900,149860800,12090,12090,12090,12090,0
20250121,135800,149860800,12090,12090,12090,12090,6
20250121,135700,149788260,12090,12090,12090,12090,6
20250121,135600,149715720,12080,12090,12090,12080,112
20250121,135500,148362750,12090,12090,12090,12090,11
20250121,135400,148229760,12090,12090,12090,12090,6
20250121,135300,148157220,12080,12080,12080,12080,0
20250121,135200,148157220,12080,12100,12100,12080,24
20250121,135100,147866840,12100,12100,12100,12100,0
20250121,135000,147866840,12100,12100,12100,12100,0
20250121,134900,147866840,12100,12080,12100,12080,2
20250121,134800,147842660,12100,12100,12100,12100,0
20250121,134700,147842660,12100,12100,12100,12100,10
20250121,134600,147721660,12100,12100,12100,12100,18
20250121,134500,147503860,12090,12090,12090,12090,0
20250121,134400,147503860,12090,12090,12090,12090,0
20250121,134300,147503860,12090,12090,12090,12090,144
20250121,134200,145762900,12090,12090,12090,12090,0
20250121,134100,145762900,12090,12090,12090,12090,0
20250121,134000,145762900,12090,12090,12090,12090,56
20250121,133900,145085860,12090,12090,12090,12090,0
20250121,133800,145085860,12090,12090,12090,12090,0
20250121,133700,145085860,12090,12090,12090,12090,0
20250121,133600,145085860,12090,12090,12090,12090,0
20250121,133500,145085860,12090,12090,12090,12090,0
20250121,133400,145085860,12090,12090,12090,12090,0
20250121,133300,145085860,12090,12090,12090,12090,0
20250121,133200,145085860,12090,12090,12090,12090,0
20250121,133100,145085860,12090,12100,12100,12090,85
20250121,133000,144058030,12110,12100,12110,12100,12
20250121,132900,143912790,12090,12080,12090,12080,11
20250121,132800,143779810,12110,12060,12110,12060,22
20250121,132700,143514440,12070,12070,12070,12070,1
20250121,132600,143502370,12110,12110,12110,12110,21
20250121,132500,143248060,12110,12110,12110,12110,0
20250121,132400,143248060,12110,12110,12110,12110,0
20250121,132300,143248060,12110,12110,12110,12110,0
20250121,132200,143248060,12110,12110,12110,12110,0
20250121,132100,143248060,12110,12110,12110,12110,1
20250121,132000,143235950,12110,12110,12110,12110,0
20250121,131900,143235950,12110,12110,12110,12110,59
20250121,131800,142521460,12110,12110,12110,12110,0
20250121,131700,142521460,12110,12110,12110,12110,1
20250121,131600,142509350,12060,12060,12060,12060,3
20250121,131500,142473170,12110,12110,12110,12110,0
20250121,131400,142473170,12110,12060,12110,12060,15
20250121,131300,142292170,12110,12110,12110,12110,10
20250121,131200,142171070,12110,12050,12110,12050,16
20250121,131100,141978210,12120,12120,12120,12120,0
20250121,131000,141978210,12120,12120,12120,12120,0
20250121,130900,141978210,12120,12120,12120,12120,1
20250121,130800,141966090,12050,12050,12050,12050,1
20250121,130700,141954040,12130,12130,12130,12130,0
20250121,130600,141954040,12130,12130,12130,12130,0
20250121,130500,141954040,12130,12120,12130,12120,2
20250121,130400,141929790,12120,12120,12120,12120,1
20250121,130300,141917670,12120,12120,12120,12120,2
20250121,130200,141893430,12050,12050,12050,12050,1
20250121,130100,141881380,12120,12120,12120,12120,31
20250121,130000,141505660,12120,12120,12120,12120,0
20250121,125900,141505660,12120,12120,12120,12120,1
20250121,125800,141493540,12130,12130,12130,12130,0
20250121,125700,141493540,12130,12110,12130,12110,4
20250121,125600,141445060,12110,12110,12110,12110,0
20250121,125500,141445060,12110,12110,12110,12110,2
20250121,125400,141420840,12050,12050,12050,12050,1
20250121,125300,141408790,12060,12060,12060,12060,2
20250121,125200,141384670,12050,12050,12050,12050,0
20250121,125100,141384670,12050,12110,12110,12050,2
20250121,125000,141360510,12050,12050,12050,12050,0
20250121,124900,141360510,12050,12050,12050,12050,0
20250121,124800,141360510,12050,12050,12050,12050,1
20250121,124700,141348460,12050,12050,12050,12050,0
20250121,124600,141348460,12050,12050,12050,12050,0
20250121,124500,141348460,12050,12050,12050,12050,1
20250121,124400,141336410,12140,12140,12140,12140,1
20250121,124300,141324270,12140,12140,12140,12140,1
20250121,124200,141312130,12120,12120,12120,12000,1861
20250121,124100,118914470,12160,12160,12160,12160,17
20250121,124000,118707750,12160,12150,12160,12150,19
20250121,123900,118476760,12150,12150,12150,12150,5
20250121,123800,118416010,12140,12130,12140,12130,393
20250121,123700,113645110,12120,12130,12130,12120,14
20250121,123600,113475340,12130,12100,12130,12100,8
20250121,123500,113378400,12130,12130,12130,12130,1
20250121,123400,113366270,12090,12090,12130,12090,11
20250121,123300,113233010,12110,12110,12110,12110,0
20250121,123200,113233010,12110,12110,12110,12110,1
20250121,123100,113220900,12130,12130,12130,12130,0
20250121,123000,113220900,12130,12090,12130,12090,33
20250121,122900,112820970,12100,12100,12100,12100,0
20250121,122800,112820970,12100,12100,12100,12100,0
20250121,122700,112820970,12100,12090,12100,12090,2
20250121,122600,112796780,12090,12090,12090,12090,2
20250121,122500,112772600,12090,12090,12090,12090,1
20250121,122400,112760510,12120,12100,12120,12100,65
20250121,122300,111972750,12090,12090,12090,12090,0
20250121,122200,111972750,12090,12090,12090,12090,1
20250121,122100,111960660,12090,12090,12090,12090,1
20250121,122000,111948570,12120,12120,12120,12120,0
20250121,121900,111948570,12120,12090,12120,12090,9
20250121,121800,111839700,12090,12090,12090,12090,6
20250121,121700,111767160,12090,12090,12090,12090,2
20250121,121600,111742980,12090,12090,12090,12090,7
20250121,121500,111658350,12090,12080,12090,12080,6
20250121,121400,111585860,12090,12090,12090,12090,8
20250121,121300,111489140,12090,12090,12090,12090,4
20250121,121200,111440780,12090,12090,12090,12080,99
20250121,121100,110243960,12090,12090,12090,12090,5
20250121,121000,110183510,12080,12080,12080,12080,1
20250121,120900,110171430,12130,12130,12130,12130,100
20250121,120800,108958430,12080,12080,12080,12080,20
20250121,120700,108716830,12070,12070,12070,12070,0
20250121,120600,108716830,12070,12070,12070,12070,0
20250121,120500,108716830,12070,12070,12070,12070,0
20250121,120400,108716830,12070,12070,12070,12070,0
20250121,120300,108716830,12070,12070,12070,12070,0
20250121,120200,108716830,12070,12070,12070,12070,0
20250121,120100,108716830,12070,12080,12120,12070,12
20250121,120000,108571780,12130,12130,12130,12130,0
20250121,115900,108571780,12130,12130,12130,12130,0
20250121,115800,108571780,12130,12130,12130,12130,0
20250121,115700,108571780,12130,12130,12130,12130,0
20250121,115600,108571780,12130,12130,12130,12130,0
20250121,115500,108571780,12130,12130,12130,12130,0
20250121,115400,108571780,12130,12130,12130,12130,0
20250121,115300,108571780,12130,12130,12130,12130,0
20250121,115200,108571780,12130,12130,12130,12130,0
20250121,115100,108571780,12130,12130,12130,12130,0
20250121,115000,108571780,12130,12130,12130,12130,411
20250121,114900,103586350,12130,12130,12130,12130,0
20250121,114800,103586350,12130,12130,12130,12130,1
20250121,114700,103574220,12090,12090,12090,12090,238
20250121,114600,100696800,12070,12070,12070,12070,0
20250121,114500,100696800,12070,12070,12070,12070,0
20250121,114400,100696800,12070,12070,12070,12070,20
20250121,114300,100455400,12070,12070,12070,12070,307
20250121,114200,96749910,12080,12100,12100,12080,716
20250121,114100,88092700,12130,12130,12130,12130,1
20250121,114000,88080570,12140,12140,12140,12140,0
20250121,113900,88080570,12140,12140,12140,12140,1
20250121,113800,88068430,12090,12090,12090,12090,0
20250121,113700,88068430,12090,12090,12090,12090,0
20250121,113600,88068430,12090,12090,12090,12090,0
20250121,113500,88068430,12090,12090,12090,12090,0
20250121,113400,88068430,12090,12090,12090,12090,0
20250121,113300,88068430,12090,12090,12090,12090,0
20250121,113200,88068430,12090,12090,12090,12090,0
20250121,113100,88068430,12090,12090,12090,12090,0
20250121,113000,88068430,12090,12140,12140,12090,76
20250121,112900,87149290,12090,12090,12090,12090,0
20250121,112800,87149290,12090,12090,12090,12090,0
20250121,112700,87149290,12090,12090,12090,12090,40
20250121,112600,86665690,12090,12090,12090,12090,10
20250121,112500,86544790,12090,12090,12090,12090,0
20250121,112400,86544790,12090,12090,12090,12090,8
20250121,112300,86448070,12100,12100,12100,12100,19
20250121,112200,86218170,12100,12100,12100,12100,0
20250121,112100,86218170,12100,12100,12100,12100,0
20250121,112000,86218170,12100,12100,12100,12100,108
20250121,111900,84911370,12100,12100,12100,12100,0
20250121,111800,84911370,12100,12100,12100,12100,1
20250121,111700,84899270,12090,12090,12090,12090,0
20250121,111600,84899270,12090,12090,12090,12090,1
20250121,111500,84887180,12090,12090,12090,12090,2
20250121,111400,84863000,12100,12110,12110,12100,59
20250121,111300,84149090,12110,12110,12110,12110,0
20250121,111200,84149090,12110,12110,12110,12110,62
20250121,111100,83398270,12110,12110,12110,12110,0
20250121,111000,83398270,12110,12110,12110,12110,10
20250121,110900,83277170,12110,12110,12110,12110,0
20250121,110800,83277170,12110,12110,12110,12110,0
20250121,110700,83277170,12110,12110,12110,12110,0
20250121,110600,83277170,12110,12110,12110,12110,0
20250121,110500,83277170,12110,12110,12110,12110,20
20250121,110400,83034970,12100,12100,12100,12100,0
20250121,110300,83034970,12100,12100,12100,12100,0
20250121,110200,83034970,12100,12100,12100,12100,53
20250121,110100,82393670,12110,12110,12110,12110,0
20250121,110000,82393670,12110,12110,12110,12110,1
20250121,105900,82381560,12140,12140,12140,12140,0
20250121,105800,82381560,12140,12140,12140,12140,1
20250121,105700,82369420,12110,12110,12110,12110,150
20250121,105600,80552920,12140,12140,12140,12140,0
20250121,105500,80552920,12140,12140,12140,12140,0
20250121,105400,80552920,12140,12140,12140,12140,15
20250121,105300,80370820,12140,12140,12140,12140,0
20250121,105200,80370820,12140,12110,12140,12110,151
20250121,105100,78542180,12110,12110,12110,12110,0
20250121,105000,78542180,12110,12110,12110,12110,0
20250121,104900,78542180,12110,12110,12110,12110,10
20250121,104800,78421080,12100,12100,12100,12100,10
20250121,104700,78300080,12140,12140,12140,12140,0
20250121,104600,78300080,12140,12140,12140,12140,0
20250121,104500,78300080,12140,12140,12140,12140,0
20250121,104400,78300080,12140,12140,12140,12140,0
20250121,104300,78300080,12140,12140,12140,12140,0
20250121,104200,78300080,12140,12140,12140,12140,0
20250121,104100,78300080,12140,12140,12140,12100,14
20250121,104000,78130520,12110,12110,12110,12110,0
20250121,103900,78130520,12110,12110,12110,12110,5
20250121,103800,78069970,12140,12140,12140,12140,0
20250121,103700,78069970,12140,12130,12140,12110,450
20250121,103600,72617680,12160,12160,12160,12160,0
20250121,103500,72617680,12160,12160,12160,12160,0
20250121,103400,72617680,12160,12160,12160,12160,0
20250121,103300,72617680,12160,12160,12160,12160,5
20250121,103200,72556880,12140,12140,12140,12140,0
20250121,103100,72556880,12140,12140,12140,12140,0
20250121,103000,72556880,12140,12140,12140,12140,0
20250121,102900,72556880,12140,12140,12140,12140,50
20250121,102800,71949880,12140,12140,12140,12140,50
20250121,102700,71342880,12150,12150,12150,12150,0
20250121,102600,71342880,12150,12150,12150,12150,8
20250121,102500,71245680,12150,12150,12150,12150,105
20250121,102400,69969930,12140,12160,12160,12140,75
20250121,102300,69058890,12160,12160,12160,12160,8
20250121,102200,68961610,12150,12150,12150,12150,100
20250121,102100,67746610,12150,12150,12150,12150,6
20250121,102000,67673710,12160,12170,12170,12160,484
20250121,101900,61783570,12170,12170,12170,12170,1
20250121,101800,61771400,12180,12180,12180,12180,230
20250121,101700,58970000,12180,12190,12190,12180,32
20250121,101600,58579930,12190,12190,12190,12190,0
20250121,101500,58579930,12190,12230,12230,12190,5
20250121,101400,58518820,12190,12200,12200,12190,5
20250121,101300,58457830,12190,12190,12190,12190,0
20250121,101200,58457830,12190,12190,12190,12190,0
20250121,101100,58457830,12190,12190,12190,12190,0
20250121,101000,58457830,12190,12190,12190,12190,0
20250121,100900,58457830,12190,12190,12190,12190,0
20250121,100800,58457830,12190,12240,12240,12190,7
20250121,100700,58372450,12190,12190,12240,12190,4
20250121,100600,58323640,12180,12180,12180,12180,0
20250121,100500,58323640,12180,12200,12200,12180,172
20250121,100400,56225260,12170,12180,12180,12170,62
20250121,100300,55470110,12180,12180,12180,12180,10
20250121,100200,55348310,12200,12200,12200,12200,6
20250121,100100,55275110,12170,12170,12170,12170,0
20250121,100000,55275110,12170,12170,12170,12170,12
20250121,095900,55129070,12180,12180,12180,12180,51
20250121,095800,54507890,12180,12210,12210,12180,300
20250121,095700,50847920,12210,12210,12210,12210,0
20250121,095600,50847920,12210,12210,12210,12210,0
20250121,095500,50847920,12210,12230,12240,12210,1050
20250121,095400,38016690,12240,12240,12240,12240,3
20250121,095300,37979970,12230,12230,12230,12230,0
20250121,095200,37979970,12230,12250,12250,12230,94
20250121,095100,36830180,12250,12250,12250,12250,0
20250121,095000,36830180,12250,12250,12250,12250,27
20250121,094900,36499430,12230,12230,12230,12230,0
20250121,094800,36499430,12230,12230,12230,12230,0
20250121,094700,36499430,12230,12230,12230,12230,0
20250121,094600,36499430,12230,12270,12270,12230,700
20250121,094500,27933030,12270,12270,12270,12270,0
20250121,094400,27933030,12270,12270,12270,12270,0
20250121,094300,27933030,12270,12270,12270,12270,46
20250121,094200,27368610,12270,12270,12270,12270,0
20250121,094100,27368610,12270,12270,12270,12270,0
20250121,094000,27368610,12270,12270,12270,12270,5
20250121,093900,27307260,12280,12280,12280,12280,47
20250121,093800,26730100,12290,12290,12290,12290,3
20250121,093700,26693230,12310,12310,12310,12310,0
20250121,093600,26693230,12310,12310,12310,12310,0
20250121,093500,26693230,12310,12310,12310,12310,100
20250121,093400,25462230,12310,12310,12310,12310,14
20250121,093300,25289890,12310,12310,12310,12310,1
20250121,093200,25277580,12310,12310,12310,12310,11
20250121,093100,25142170,12310,12310,12310,12310,0
20250121,093000,25142170,12310,12300,12310,12300,6
20250121,092900,25068360,12300,12300,12300,12300,0
20250121,092800,25068360,12300,12300,12300,12300,10
20250121,092700,24945360,12310,12310,12310,12310,2
20250121,092600,24920740,12270,12270,12270,12270,10
20250121,092500,24798040,12270,12320,12320,12270,38
20250121,092400,24331430,12350,12350,12350,12350,0
20250121,092300,24331430,12350,12350,12350,12350,0
20250121,092200,24331430,12350,12350,12350,12350,0
20250121,092100,24331430,12350,12350,12350,12350,2
20250121,092000,24306730,12260,12260,12260,12260,0
20250121,091900,24306730,12260,12380,12380,12260,6
20250121,091800,24232860,12380,12330,12380,12290,293
20250121,091700,20628920,12410,12410,12410,12410,0
20250121,091600,20628920,12410,12410,12410,12410,0
20250121,091500,20628920,12410,12410,12410,12410,0
20250121,091400,20628920,12410,12410,12410,12410,5
20250121,091300,20566870,12430,12430,12430,12430,0
20250121,091200,20566870,12430,12430,12430,12430,0
20250121,091100,20566870,12430,12430,12430,12430,0
20250121,091000,20566870,12430,12430,12430,12430,0
20250121,090900,20566870,12430,12430,12430,12430,0
20250121,090800,20566870,12430,12360,12430,12350,177
20250121,090700,18380780,12440,12440,12440,12440,0
20250121,090600,18380780,12440,12440,12440,12440,0
20250121,090500,18380780,12440,12420,12460,12350,167
20250121,090400,16315980,12440,12300,12440,12300,450
20250121,090300,10731120,12390,12340,12390,12340,622
20250121,090200,3047660,12340,12340,12340,12340,220
20250121,090100,332860,12340,12330,12340,12330,6
20250121,090000,258850,12250,12330,12330,12250,21