KissMeData/323350/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,211600,132936510,5900,5900,5900,5900,550
20250121,211500,132936510,5900,5900,5900,5900,0
20250121,211400,132936510,5900,5900,5900,5900,0
20250121,211300,132936510,5900,5900,5900,5900,0
20250121,211200,132936510,5900,5900,5900,5900,0
20250121,211100,132936510,5900,5900,5900,5900,0
20250121,211000,132936510,5900,5900,5900,5900,0
20250121,210900,132936510,5900,5900,5900,5900,0
20250121,210800,132936510,5900,5900,5900,5900,0
20250121,210700,132936510,5900,5900,5900,5900,0
20250121,210600,132936510,5900,5900,5900,5900,0
20250121,210500,132936510,5900,5900,5900,5900,0
20250121,210400,132936510,5900,5900,5900,5900,0
20250121,210300,132936510,5900,5900,5900,5900,0
20250121,210200,132936510,5900,5900,5900,5900,0
20250121,210100,132936510,5900,5900,5900,5900,0
20250121,210000,132936510,5900,5900,5900,5900,0
20250121,205900,132936510,5900,5900,5900,5900,0
20250121,205800,132936510,5900,5900,5900,5900,0
20250121,205700,132936510,5900,5900,5900,5900,0
20250121,205600,132936510,5900,5900,5900,5900,0
20250121,205500,132936510,5900,5900,5900,5900,0
20250121,205400,132936510,5900,5900,5900,5900,0
20250121,205300,132936510,5900,5900,5900,5900,0
20250121,205200,132936510,5900,5900,5900,5900,0
20250121,205100,132936510,5900,5900,5900,5900,0
20250121,205000,132936510,5900,5900,5900,5900,0
20250121,204900,132936510,5900,5900,5900,5900,0
20250121,204800,132936510,5900,5900,5900,5900,0
20250121,204700,132936510,5900,5900,5900,5900,0
20250121,204600,132936510,5900,5900,5900,5900,550
20250121,204500,132936510,5900,5900,5900,5900,0
20250121,204400,132936510,5900,5900,5900,5900,0
20250121,204300,132936510,5900,5900,5900,5900,0
20250121,204200,132936510,5900,5900,5900,5900,0
20250121,204100,132936510,5900,5900,5900,5900,0
20250121,204000,132936510,5900,5900,5900,5900,0
20250121,203900,132936510,5900,5900,5900,5900,0
20250121,203800,132936510,5900,5900,5900,5900,0
20250121,203700,132936510,5900,5900,5900,5900,0
20250121,203600,132936510,5900,5900,5900,5900,0
20250121,203500,132936510,5900,5900,5900,5900,0
20250121,203400,132936510,5900,5900,5900,5900,0
20250121,203300,132936510,5900,5900,5900,5900,0
20250121,203200,132936510,5900,5900,5900,5900,0
20250121,203100,132936510,5900,5900,5900,5900,0
20250121,203000,132936510,5900,5900,5900,5900,0
20250121,202900,132936510,5900,5900,5900,5900,0
20250121,202800,132936510,5900,5900,5900,5900,0
20250121,202700,132936510,5900,5900,5900,5900,0
20250121,202600,132936510,5900,5900,5900,5900,0
20250121,202500,132936510,5900,5900,5900,5900,0
20250121,202400,132936510,5900,5900,5900,5900,0
20250121,202300,132936510,5900,5900,5900,5900,0
20250121,202200,132936510,5900,5900,5900,5900,0
20250121,202100,132936510,5900,5900,5900,5900,0
20250121,202000,132936510,5900,5900,5900,5900,0
20250121,201900,132936510,5900,5900,5900,5900,0
20250121,201800,132936510,5900,5900,5900,5900,0
20250121,201700,132936510,5900,5900,5900,5900,0
20250121,201600,132936510,5900,5900,5900,5900,550
20250121,201500,132936510,5900,5900,5900,5900,0
20250121,201400,132936510,5900,5900,5900,5900,0
20250121,201300,132936510,5900,5900,5900,5900,0
20250121,201200,132936510,5900,5900,5900,5900,0
20250121,201100,132936510,5900,5900,5900,5900,0
20250121,201000,132936510,5900,5900,5900,5900,0
20250121,200900,132936510,5900,5900,5900,5900,0
20250121,200800,132936510,5900,5900,5900,5900,0
20250121,200700,132936510,5900,5900,5900,5900,0
20250121,200600,132936510,5900,5900,5900,5900,0
20250121,200500,132936510,5900,5900,5900,5900,0
20250121,200400,132936510,5900,5900,5900,5900,0
20250121,200300,132936510,5900,5900,5900,5900,0
20250121,200200,132936510,5900,5900,5900,5900,0
20250121,200100,132936510,5900,5900,5900,5900,0
20250121,200000,132936510,5900,5900,5900,5900,0
20250121,195900,132936510,5900,5900,5900,5900,0
20250121,195800,132936510,5900,5900,5900,5900,0
20250121,195700,132936510,5900,5900,5900,5900,0
20250121,195600,132936510,5900,5900,5900,5900,0
20250121,195500,132936510,5900,5900,5900,5900,0
20250121,195400,132936510,5900,5900,5900,5900,0
20250121,195300,132936510,5900,5900,5900,5900,0
20250121,195200,132936510,5900,5900,5900,5900,0
20250121,195100,132936510,5900,5900,5900,5900,0
20250121,195000,132936510,5900,5900,5900,5900,0
20250121,194900,132936510,5900,5900,5900,5900,0
20250121,194800,132936510,5900,5900,5900,5900,0
20250121,194700,132936510,5900,5900,5900,5900,0
20250121,194600,132936510,5900,5900,5900,5900,550
20250121,194500,132936510,5900,5900,5900,5900,0
20250121,194400,132936510,5900,5900,5900,5900,0
20250121,194300,132936510,5900,5900,5900,5900,0
20250121,194200,132936510,5900,5900,5900,5900,0
20250121,194100,132936510,5900,5900,5900,5900,0
20250121,194000,132936510,5900,5900,5900,5900,0
20250121,193900,132936510,5900,5900,5900,5900,0
20250121,193800,132936510,5900,5900,5900,5900,0
20250121,193700,132936510,5900,5900,5900,5900,0
20250121,193600,132936510,5900,5900,5900,5900,0
20250121,193500,132936510,5900,5900,5900,5900,0
20250121,193400,132936510,5900,5900,5900,5900,0
20250121,193300,132936510,5900,5900,5900,5900,0
20250121,193200,132936510,5900,5900,5900,5900,0
20250121,193100,132936510,5900,5900,5900,5900,0
20250121,193000,132936510,5900,5900,5900,5900,0
20250121,192900,132936510,5900,5900,5900,5900,0
20250121,192800,132936510,5900,5900,5900,5900,0
20250121,192700,132936510,5900,5900,5900,5900,0
20250121,192600,132936510,5900,5900,5900,5900,0
20250121,192500,132936510,5900,5900,5900,5900,0
20250121,192400,132936510,5900,5900,5900,5900,0
20250121,192300,132936510,5900,5900,5900,5900,0
20250121,192200,132936510,5900,5900,5900,5900,0
20250121,192100,132936510,5900,5900,5900,5900,0
20250121,192000,132936510,5900,5900,5900,5900,0
20250121,191900,132936510,5900,5900,5900,5900,0
20250121,191800,132936510,5900,5900,5900,5900,0
20250121,191700,132936510,5900,5900,5900,5900,0
20250121,191600,132936510,5900,5900,5900,5900,550
20250121,191500,132936510,5900,5900,5900,5900,0
20250121,191400,132936510,5900,5900,5900,5900,0
20250121,191300,132936510,5900,5900,5900,5900,0
20250121,191200,132936510,5900,5900,5900,5900,0
20250121,191100,132936510,5900,5900,5900,5900,0
20250121,191000,132936510,5900,5900,5900,5900,0
20250121,190900,132936510,5900,5900,5900,5900,0
20250121,190800,132936510,5900,5900,5900,5900,0
20250121,190700,132936510,5900,5900,5900,5900,0
20250121,190600,132936510,5900,5900,5900,5900,0
20250121,190500,132936510,5900,5900,5900,5900,0
20250121,190400,132936510,5900,5900,5900,5900,0
20250121,190300,132936510,5900,5900,5900,5900,0
20250121,190200,132936510,5900,5900,5900,5900,0
20250121,190100,132936510,5900,5900,5900,5900,0
20250121,190000,132936510,5900,5900,5900,5900,0
20250121,185900,132936510,5900,5900,5900,5900,0
20250121,185800,132936510,5900,5900,5900,5900,0
20250121,185700,132936510,5900,5900,5900,5900,0
20250121,185600,132936510,5900,5900,5900,5900,0
20250121,185500,132936510,5900,5900,5900,5900,0
20250121,185400,132936510,5900,5900,5900,5900,0
20250121,185300,132936510,5900,5900,5900,5900,0
20250121,185200,132936510,5900,5900,5900,5900,0
20250121,185100,132936510,5900,5900,5900,5900,0
20250121,185000,132936510,5900,5900,5900,5900,0
20250121,184900,132936510,5900,5900,5900,5900,0
20250121,184800,132936510,5900,5900,5900,5900,0
20250121,184700,132936510,5900,5900,5900,5900,0
20250121,184600,132936510,5900,5900,5900,5900,550
20250121,184500,132936510,5900,5900,5900,5900,0
20250121,184400,132936510,5900,5900,5900,5900,0
20250121,184300,132936510,5900,5900,5900,5900,0
20250121,184200,132936510,5900,5900,5900,5900,0
20250121,184100,132936510,5900,5900,5900,5900,0
20250121,184000,132936510,5900,5900,5900,5900,0
20250121,183900,132936510,5900,5900,5900,5900,0
20250121,183800,132936510,5900,5900,5900,5900,0
20250121,183700,132936510,5900,5900,5900,5900,0
20250121,183600,132936510,5900,5900,5900,5900,0
20250121,183500,132936510,5900,5900,5900,5900,0
20250121,183400,132936510,5900,5900,5900,5900,0
20250121,183300,132936510,5900,5900,5900,5900,0
20250121,183200,132936510,5900,5900,5900,5900,0
20250121,183100,132936510,5900,5900,5900,5900,0
20250121,183000,132936510,5900,5900,5900,5900,0
20250121,182900,132936510,5900,5900,5900,5900,0
20250121,182800,132936510,5900,5900,5900,5900,0
20250121,182700,132936510,5900,5900,5900,5900,0
20250121,182600,132936510,5900,5900,5900,5900,0
20250121,182500,132936510,5900,5900,5900,5900,0
20250121,182400,132936510,5900,5900,5900,5900,0
20250121,182300,132936510,5900,5900,5900,5900,0
20250121,182200,132936510,5900,5900,5900,5900,0
20250121,182100,132936510,5900,5900,5900,5900,0
20250121,182000,132936510,5900,5900,5900,5900,0
20250121,181900,132936510,5900,5900,5900,5900,0
20250121,181800,132936510,5900,5900,5900,5900,0
20250121,181700,132936510,5900,5900,5900,5900,0
20250121,181600,132936510,5900,5900,5900,5900,550
20250121,181500,132936510,5900,5900,5900,5900,0
20250121,181400,132936510,5900,5900,5900,5900,0
20250121,181300,132936510,5900,5900,5900,5900,0
20250121,181200,132936510,5900,5900,5900,5900,0
20250121,181100,132936510,5900,5900,5900,5900,0
20250121,181000,132936510,5900,5900,5900,5900,0
20250121,180900,132936510,5900,5900,5900,5900,0
20250121,180800,132936510,5900,5900,5900,5900,0
20250121,180700,132936510,5900,5900,5900,5900,0
20250121,180600,132936510,5900,5900,5900,5900,0
20250121,180500,132936510,5900,5900,5900,5900,0
20250121,180400,132936510,5900,5900,5900,5900,0
20250121,180300,132936510,5900,5900,5900,5900,0
20250121,180200,132936510,5900,5900,5900,5900,0
20250121,180100,132936510,5900,5900,5900,5900,0
20250121,180000,132936510,5900,5900,5900,5900,0
20250121,175900,132936510,5900,5900,5900,5900,0
20250121,175800,132936510,5900,5900,5900,5900,0
20250121,175700,132936510,5900,5900,5900,5900,0
20250121,175600,132936510,5900,5900,5900,5900,0
20250121,175500,132936510,5900,5900,5900,5900,0
20250121,175400,132936510,5900,5900,5900,5900,0
20250121,175300,132936510,5900,5900,5900,5900,0
20250121,175200,132936510,5900,5900,5900,5900,0
20250121,175100,132936510,5900,5900,5900,5900,0
20250121,175000,132936510,5900,5900,5900,5900,0
20250121,174900,132936510,5900,5900,5900,5900,0
20250121,174800,132936510,5900,5900,5900,5900,0
20250121,174700,132936510,5900,5900,5900,5900,0
20250121,174600,132936510,5900,5900,5900,5900,550
20250121,174500,132936510,5900,5900,5900,5900,0
20250121,174400,132936510,5900,5900,5900,5900,0
20250121,174300,132936510,5900,5900,5900,5900,0
20250121,174200,132936510,5900,5900,5900,5900,0
20250121,174100,132936510,5900,5900,5900,5900,0
20250121,174000,132936510,5900,5900,5900,5900,0
20250121,173900,132936510,5900,5900,5900,5900,0
20250121,173800,132936510,5900,5900,5900,5900,0
20250121,173700,132936510,5900,5900,5900,5900,0
20250121,173600,132936510,5900,5900,5900,5900,0
20250121,173500,132936510,5900,5900,5900,5900,0
20250121,173400,132936510,5900,5900,5900,5900,0
20250121,173300,132936510,5900,5900,5900,5900,0
20250121,173200,132936510,5900,5900,5900,5900,0
20250121,173100,132936510,5900,5900,5900,5900,0
20250121,173000,132936510,5900,5900,5900,5900,0
20250121,172900,132936510,5900,5900,5900,5900,0
20250121,172800,132936510,5900,5900,5900,5900,0
20250121,172700,132936510,5900,5900,5900,5900,0
20250121,172600,132936510,5900,5900,5900,5900,0
20250121,172500,132936510,5900,5900,5900,5900,0
20250121,172400,132936510,5900,5900,5900,5900,0
20250121,172300,132936510,5900,5900,5900,5900,0
20250121,172200,132936510,5900,5900,5900,5900,0
20250121,172100,132936510,5900,5900,5900,5900,0
20250121,172000,132936510,5900,5900,5900,5900,0
20250121,171900,132936510,5900,5900,5900,5900,0
20250121,171800,132936510,5900,5900,5900,5900,0
20250121,171700,132936510,5900,5900,5900,5900,0
20250121,171600,132936510,5900,5900,5900,5900,550
20250121,171500,132936510,5900,5900,5900,5900,0
20250121,171400,132936510,5900,5900,5900,5900,0
20250121,171300,132936510,5900,5900,5900,5900,0
20250121,171200,132936510,5900,5900,5900,5900,0
20250121,171100,132936510,5900,5900,5900,5900,0
20250121,171000,132936510,5900,5900,5900,5900,0
20250121,170900,132936510,5900,5900,5900,5900,0
20250121,170800,132936510,5900,5900,5900,5900,0
20250121,170700,132936510,5900,5900,5900,5900,0
20250121,170600,132936510,5900,5900,5900,5900,0
20250121,170500,132936510,5900,5900,5900,5900,0
20250121,170400,132936510,5900,5900,5900,5900,0
20250121,170300,132936510,5900,5900,5900,5900,0
20250121,170200,132936510,5900,5900,5900,5900,0
20250121,170100,132936510,5900,5900,5900,5900,0
20250121,170000,132936510,5900,5900,5900,5900,0
20250121,165900,132936510,5900,5900,5900,5900,0
20250121,165800,132936510,5900,5900,5900,5900,0
20250121,165700,132936510,5900,5900,5900,5900,0
20250121,165600,132936510,5900,5900,5900,5900,0
20250121,165500,132936510,5900,5900,5900,5900,0
20250121,165400,132936510,5900,5900,5900,5900,0
20250121,165300,132936510,5900,5900,5900,5900,0
20250121,165200,132936510,5900,5900,5900,5900,0
20250121,165100,132936510,5900,5900,5900,5900,0
20250121,165000,132936510,5900,5900,5900,5900,0
20250121,164900,132936510,5900,5900,5900,5900,0
20250121,164800,132936510,5900,5900,5900,5900,0
20250121,164700,132936510,5900,5900,5900,5900,0
20250121,164600,132936510,5900,5900,5900,5900,550
20250121,164500,132936510,5900,5900,5900,5900,0
20250121,164400,132936510,5900,5900,5900,5900,0
20250121,164300,132936510,5900,5900,5900,5900,0
20250121,164200,132936510,5900,5900,5900,5900,0
20250121,164100,132936510,5900,5900,5900,5900,0
20250121,164000,132936510,5900,5900,5900,5900,0
20250121,163900,132936510,5900,5900,5900,5900,0
20250121,163800,132936510,5900,5900,5900,5900,0
20250121,163700,132936510,5900,5900,5900,5900,0
20250121,163600,132936510,5900,5900,5900,5900,0
20250121,163500,132936510,5900,5900,5900,5900,0
20250121,163400,132936510,5900,5900,5900,5900,0
20250121,163300,132936510,5900,5900,5900,5900,0
20250121,163200,132936510,5900,5900,5900,5900,0
20250121,163100,132936510,5900,5900,5900,5900,0
20250121,163000,132936510,5900,5900,5900,5900,0
20250121,162900,132936510,5900,5900,5900,5900,0
20250121,162800,132936510,5900,5900,5900,5900,0
20250121,162700,132936510,5900,5900,5900,5900,0
20250121,162600,132936510,5900,5900,5900,5900,0
20250121,162500,132936510,5900,5900,5900,5900,0
20250121,162400,132936510,5900,5900,5900,5900,0
20250121,162300,132936510,5900,5900,5900,5900,0
20250121,162200,132936510,5900,5900,5900,5900,0
20250121,162100,132936510,5900,5900,5900,5900,0
20250121,162000,132936510,5900,5900,5900,5900,0
20250121,161900,132936510,5900,5900,5900,5900,0
20250121,161800,132936510,5900,5900,5900,5900,0
20250121,161700,132936510,5900,5900,5900,5900,0
20250121,161600,132936510,5900,5900,5900,5900,550
20250121,161500,132936510,5900,5900,5900,5900,0
20250121,161400,132936510,5900,5900,5900,5900,0
20250121,161300,132936510,5900,5900,5900,5900,0
20250121,161200,132936510,5900,5900,5900,5900,0
20250121,161100,132936510,5900,5900,5900,5900,0
20250121,161000,132936510,5900,5900,5900,5900,0
20250121,160900,132936510,5900,5900,5900,5900,0
20250121,160800,132936510,5900,5900,5900,5900,0
20250121,160700,132936510,5900,5900,5900,5900,0
20250121,160600,132936510,5900,5900,5900,5900,0
20250121,160500,132936510,5900,5900,5900,5900,0
20250121,160400,132936510,5900,5900,5900,5900,0
20250121,160300,132936510,5900,5900,5900,5900,0
20250121,160200,132936510,5900,5900,5900,5900,0
20250121,160100,132936510,5900,5900,5900,5900,0
20250121,160000,132936510,5900,5900,5900,5900,0
20250121,155900,132936510,5900,5900,5900,5900,0
20250121,155800,132936510,5900,5900,5900,5900,0
20250121,155700,132936510,5900,5900,5900,5900,0
20250121,155600,132936510,5900,5900,5900,5900,0
20250121,155500,132936510,5900,5900,5900,5900,0
20250121,155400,132936510,5900,5900,5900,5900,0
20250121,155300,132936510,5900,5900,5900,5900,0
20250121,155200,132936510,5900,5900,5900,5900,0
20250121,155100,132936510,5900,5900,5900,5900,0
20250121,155000,132936510,5900,5900,5900,5900,0
20250121,154900,132936510,5900,5900,5900,5900,0
20250121,154800,132936510,5900,5900,5900,5900,0
20250121,154700,132936510,5900,5900,5900,5900,0
20250121,154600,132936510,5900,5900,5900,5900,550
20250121,154500,132936510,5900,5900,5900,5900,0
20250121,154400,132936510,5900,5900,5900,5900,0
20250121,154300,132936510,5900,5900,5900,5900,0
20250121,154200,132936510,5900,5900,5900,5900,0
20250121,154100,132936510,5900,5900,5900,5900,0
20250121,154000,132936510,5900,5900,5900,5900,0
20250121,153900,132936510,5900,5900,5900,5900,0
20250121,153800,132936510,5900,5900,5900,5900,0
20250121,153700,132936510,5900,5900,5900,5900,0
20250121,153600,132936510,5900,5900,5900,5900,0
20250121,153500,132936510,5900,5900,5900,5900,0
20250121,153400,132936510,5900,5900,5900,5900,0
20250121,153300,132936510,5900,5900,5900,5900,0
20250121,153200,132936510,5900,5900,5900,5900,0
20250121,153100,132936510,5900,5900,5900,5900,0
20250121,153000,132936510,5900,5900,5900,5900,550
20250121,152900,129691510,5860,5860,5860,5860,0
20250121,152800,129691510,5860,5860,5860,5860,0
20250121,152700,129691510,5860,5860,5860,5860,0
20250121,152600,129691510,5860,5860,5860,5860,0
20250121,152500,129691510,5860,5860,5860,5860,0
20250121,152400,129691510,5860,5860,5860,5860,0
20250121,152300,129691510,5860,5860,5860,5860,0
20250121,152200,129691510,5860,5860,5860,5860,0
20250121,152100,129691510,5860,5860,5860,5860,0
20250121,152000,129691510,5860,5860,5860,5860,0
20250121,151900,129691510,5860,5880,5900,5860,151
20250121,151800,128804970,5890,5890,5890,5890,0
20250121,151700,128804970,5890,5890,5890,5890,0
20250121,151600,128804970,5890,5890,5890,5890,100
20250121,151500,128215970,5890,5890,5890,5890,0
20250121,151400,128215970,5890,5890,5890,5890,0
20250121,151300,128215970,5890,5890,5890,5890,67
20250121,151200,127821340,5890,5870,5890,5870,43
20250121,151100,127568190,5870,5870,5870,5870,11
20250121,151000,127503620,5870,5870,5870,5870,5
20250121,150900,127474270,5870,5870,5870,5870,0
20250121,150800,127474270,5870,5870,5870,5870,0
20250121,150700,127474270,5870,5870,5870,5870,0
20250121,150600,127474270,5870,5870,5870,5870,2
20250121,150500,127462530,5870,5870,5870,5870,0
20250121,150400,127462530,5870,5870,5870,5870,3
20250121,150300,127444920,5900,5900,5900,5900,0
20250121,150200,127444920,5900,5900,5900,5900,0
20250121,150100,127444920,5900,5900,5900,5900,0
20250121,150000,127444920,5900,5900,5900,5900,100
20250121,145900,126854920,5900,5900,5900,5900,0
20250121,145800,126854920,5900,5900,5900,5900,1
20250121,145700,126849020,5900,5890,5900,5890,500
20250121,145600,123900770,5890,5890,5890,5890,0
20250121,145500,123900770,5890,5890,5890,5890,3
20250121,145400,123883100,5880,5880,5880,5880,1
20250121,145300,123877220,5880,5880,5880,5880,1
20250121,145200,123871340,5890,5890,5890,5890,0
20250121,145100,123871340,5890,5850,5890,5850,373
20250121,145000,121689210,5850,5850,5850,5850,207
20250121,144900,120478260,5860,5860,5860,5860,14
20250121,144800,120396220,5880,5860,5880,5860,13
20250121,144700,120319900,5860,5880,5880,5860,320
20250121,144600,118444680,5890,5890,5890,5890,0
20250121,144500,118444680,5890,5890,5890,5890,2
20250121,144400,118432900,5870,5870,5870,5870,0
20250121,144300,118432900,5870,5870,5870,5870,300
20250121,144200,116671900,5900,5900,5900,5900,1
20250121,144100,116666000,5900,5900,5900,5900,0
20250121,144000,116666000,5900,5900,5900,5900,0
20250121,143900,116666000,5900,5900,5900,5900,0
20250121,143800,116666000,5900,5900,5900,5900,0
20250121,143700,116666000,5900,5900,5900,5870,24
20250121,143600,116525000,5870,5870,5870,5870,500
20250121,143500,113590000,5870,5870,5870,5870,0
20250121,143400,113590000,5870,5870,5870,5870,0
20250121,143300,113590000,5870,5870,5870,5870,20
20250121,143200,113472600,5900,5900,5900,5900,0
20250121,143100,113472600,5900,5900,5900,5900,50
20250121,143000,113177600,5900,5900,5900,5900,0
20250121,142900,113177600,5900,5900,5900,5900,0
20250121,142800,113177600,5900,5900,5900,5900,2
20250121,142700,113165800,5900,5900,5900,5900,50
20250121,142600,112870800,5900,5900,5900,5900,60
20250121,142500,112516800,5900,5900,5900,5900,0
20250121,142400,112516800,5900,5900,5900,5900,0
20250121,142300,112516800,5900,5900,5900,5900,0
20250121,142200,112516800,5900,5900,5900,5900,0
20250121,142100,112516800,5900,5900,5900,5900,4
20250121,142000,112493200,5910,5910,5910,5910,5
20250121,141900,112463650,5900,5900,5900,5900,1
20250121,141800,112457750,5910,5910,5910,5910,0
20250121,141700,112457750,5910,5910,5910,5910,200
20250121,141600,111275750,5920,5920,5920,5920,0
20250121,141500,111275750,5920,5870,5920,5870,47
20250121,141400,110997730,5870,5870,5870,5870,0
20250121,141300,110997730,5870,5870,5870,5870,180
20250121,141200,109941130,5920,5920,5920,5920,0
20250121,141100,109941130,5920,5920,5920,5920,0
20250121,141000,109941130,5920,5920,5920,5920,0
20250121,140900,109941130,5920,5920,5920,5920,1
20250121,140800,109935210,5860,5870,5870,5860,300
20250121,140700,108175600,5920,5920,5920,5920,0
20250121,140600,108175600,5920,5920,5920,5920,0
20250121,140500,108175600,5920,5920,5920,5920,0
20250121,140400,108175600,5920,5920,5920,5920,0
20250121,140300,108175600,5920,5920,5920,5920,100
20250121,140200,107583600,5920,5920,5920,5920,0
20250121,140100,107583600,5920,5920,5920,5920,0
20250121,140000,107583600,5920,5920,5920,5920,2
20250121,135900,107571760,5900,5900,5900,5900,0
20250121,135800,107571760,5900,5900,5900,5900,0
20250121,135700,107571760,5900,5900,5900,5900,0
20250121,135600,107571760,5900,5900,5900,5900,0
20250121,135500,107571760,5900,5900,5900,5900,0
20250121,135400,107571760,5900,5900,5900,5900,0
20250121,135300,107571760,5900,5900,5900,5900,0
20250121,135200,107571760,5900,5900,5900,5900,9
20250121,135100,107518660,5890,5890,5890,5890,6
20250121,135000,107483320,5890,5890,5890,5890,10
20250121,134900,107424420,5900,5900,5900,5900,1
20250121,134800,107418520,5920,5920,5920,5920,0
20250121,134700,107418520,5920,5920,5920,5920,10
20250121,134600,107359320,5920,5920,5920,5920,1
20250121,134500,107353400,5930,5930,5930,5930,104
20250121,134400,106736680,5930,5930,5930,5930,2
20250121,134300,106724820,5930,5930,5930,5930,0
20250121,134200,106724820,5930,5930,5930,5930,0
20250121,134100,106724820,5930,5930,5930,5930,0
20250121,134000,106724820,5930,5930,5930,5930,0
20250121,133900,106724820,5930,5930,5930,5930,0
20250121,133800,106724820,5930,5930,5930,5930,0
20250121,133700,106724820,5930,5930,5930,5930,1
20250121,133600,106718890,5920,5920,5920,5920,168
20250121,133500,105724330,5920,5920,5920,5920,1
20250121,133400,105718410,5930,5930,5930,5930,0
20250121,133300,105718410,5930,5930,5930,5930,1
20250121,133200,105712480,5940,5940,5940,5940,0
20250121,133100,105712480,5940,5940,5940,5940,0
20250121,133000,105712480,5940,5900,5940,5900,11
20250121,132900,105647540,5940,5900,5940,5900,35
20250121,132800,105441000,5940,5940,5940,5940,0
20250121,132700,105441000,5940,5940,5940,5940,8
20250121,132600,105393480,5940,5900,5940,5900,21
20250121,132500,105269540,5960,5960,5960,5960,0
20250121,132400,105269540,5960,5950,5960,5950,50
20250121,132300,104971840,5960,5920,5960,5920,100
20250121,132200,104377190,5900,5900,5920,5900,43
20250121,132100,104123430,5920,5920,5920,5920,10
20250121,132000,104064230,5910,5890,5910,5890,870
20250121,131900,98931260,5880,5880,5880,5880,20
20250121,131800,98813660,5880,5880,5880,5880,70
20250121,131700,98402060,5890,5880,5890,5880,56
20250121,131600,98072720,5870,5870,5870,5870,30
20250121,131500,97896620,5880,5880,5880,5880,28
20250121,131400,97731980,5880,5880,5880,5880,60
20250121,131300,97379180,5880,5880,5880,5880,20
20250121,131200,97261580,5880,5880,5880,5880,57
20250121,131100,96926420,5880,5880,5880,5880,0
20250121,131000,96926420,5880,5880,5880,5880,0
20250121,130900,96926420,5880,5880,5880,5880,3
20250121,130800,96908780,5870,5870,5870,5870,0
20250121,130700,96908780,5870,5870,5870,5870,20
20250121,130600,96791380,5870,5870,5870,5870,0
20250121,130500,96791380,5870,5870,5870,5870,0
20250121,130400,96791380,5870,5870,5870,5870,1
20250121,130300,96785510,5870,5870,5870,5870,20
20250121,130200,96668110,5870,5870,5870,5870,30
20250121,130100,96492010,5890,5890,5890,5890,0
20250121,130000,96492010,5890,5900,5900,5890,2
20250121,125900,96480220,5870,5870,5870,5870,0
20250121,125800,96480220,5870,5870,5870,5870,70
20250121,125700,96069320,5870,5870,5870,5870,110
20250121,125600,95423620,5870,5870,5870,5870,20
20250121,125500,95306220,5870,5890,5890,5870,120
20250121,125400,94599820,5870,5870,5870,5870,20
20250121,125300,94482420,5860,5860,5860,5860,1200
20250121,125200,87450420,5860,5860,5860,5860,46
20250121,125100,87180860,5870,5870,5870,5870,77
20250121,125000,86728870,5900,5900,5900,5900,2
20250121,124900,86717070,5900,5900,5900,5900,0
20250121,124800,86717070,5900,5900,5900,5900,80
20250121,124700,86245070,5900,5900,5900,5900,0
20250121,124600,86245070,5900,5900,5900,5900,0
20250121,124500,86245070,5900,5900,5900,5900,0
20250121,124400,86245070,5900,5900,5900,5900,0
20250121,124300,86245070,5900,5900,5900,5900,0
20250121,124200,86245070,5900,5900,5900,5900,0
20250121,124100,86245070,5900,5900,5900,5900,0
20250121,124000,86245070,5900,5900,5900,5900,0
20250121,123900,86245070,5900,5900,5900,5900,0
20250121,123800,86245070,5900,5890,5900,5890,272
20250121,123700,84640870,5890,5890,5890,5890,28
20250121,123600,84475950,5890,5890,5890,5890,200
20250121,123500,83297950,5890,5890,5890,5890,0
20250121,123400,83297950,5890,5890,5890,5890,229
20250121,123300,81949140,5890,5880,5890,5880,1000
20250121,123200,76059240,5890,5890,5890,5890,0
20250121,123100,76059240,5890,5890,5890,5890,0
20250121,123000,76059240,5890,5890,5890,5890,0
20250121,122900,76059240,5890,5890,5890,5890,0
20250121,122800,76059240,5890,5890,5890,5890,0
20250121,122700,76059240,5890,5890,5890,5890,0
20250121,122600,76059240,5890,5890,5890,5890,0
20250121,122500,76059240,5890,5890,5890,5890,0
20250121,122400,76059240,5890,5890,5890,5890,0
20250121,122300,76059240,5890,5890,5890,5890,0
20250121,122200,76059240,5890,5890,5890,5890,0
20250121,122100,76059240,5890,5890,5890,5890,0
20250121,122000,76059240,5890,5890,5890,5890,0
20250121,121900,76059240,5890,5890,5890,5890,1
20250121,121800,76053350,5890,5890,5890,5890,0
20250121,121700,76053350,5890,5890,5890,5890,0
20250121,121600,76053350,5890,5890,5890,5890,0
20250121,121500,76053350,5890,5890,5890,5890,0
20250121,121400,76053350,5890,5890,5890,5890,0
20250121,121300,76053350,5890,5890,5890,5890,0
20250121,121200,76053350,5890,5890,5890,5890,0
20250121,121100,76053350,5890,5890,5890,5890,0
20250121,121000,76053350,5890,5890,5890,5890,0
20250121,120900,76053350,5890,5890,5890,5890,0
20250121,120800,76053350,5890,5890,5890,5890,0
20250121,120700,76053350,5890,5880,5890,5880,180
20250121,120600,74993330,5880,5880,5880,5880,0
20250121,120500,74993330,5880,5880,5880,5880,2
20250121,120400,74981570,5890,5890,5890,5890,0
20250121,120300,74981570,5890,5890,5890,5890,0
20250121,120200,74981570,5890,5890,5890,5890,0
20250121,120100,74981570,5890,5890,5890,5890,0
20250121,120000,74981570,5890,5870,5890,5870,200
20250121,115900,73804070,5860,5860,5860,5860,0
20250121,115800,73804070,5860,5860,5860,5860,0
20250121,115700,73804070,5860,5860,5860,5860,16
20250121,115600,73710310,5850,5850,5850,5850,0
20250121,115500,73710310,5850,5850,5850,5850,78
20250121,115400,73254010,5850,5850,5850,5850,1
20250121,115300,73248160,5840,5840,5840,5840,0
20250121,115200,73248160,5840,5850,5850,5840,11
20250121,115100,73183820,5840,5840,5840,5840,0
20250121,115000,73183820,5840,5840,5840,5840,0
20250121,114900,73183820,5840,5840,5840,5840,0
20250121,114800,73183820,5840,5840,5840,5840,0
20250121,114700,73183820,5840,5840,5840,5840,0
20250121,114600,73183820,5840,5840,5840,5840,156
20250121,114500,72272780,5840,5840,5840,5840,0
20250121,114400,72272780,5840,5840,5840,5840,0
20250121,114300,72272780,5840,5840,5840,5840,10
20250121,114200,72214380,5840,5840,5840,5840,10
20250121,114100,72155980,5840,5830,5840,5830,21
20250121,114000,72033440,5840,5840,5840,5840,10
20250121,113900,71975040,5840,5840,5840,5840,0
20250121,113800,71975040,5840,5840,5840,5840,0
20250121,113700,71975040,5840,5840,5840,5840,10
20250121,113600,71916640,5840,5840,5840,5840,0
20250121,113500,71916640,5840,5840,5840,5840,0
20250121,113400,71916640,5840,5840,5840,5840,0
20250121,113300,71916640,5840,5840,5840,5840,1
20250121,113200,71910800,5830,5830,5830,5830,10
20250121,113100,71852500,5840,5840,5840,5840,5
20250121,113000,71823300,5830,5830,5830,5830,10
20250121,112900,71765000,5840,5840,5840,5840,0
20250121,112800,71765000,5840,5840,5840,5840,0
20250121,112700,71765000,5840,5810,5840,5800,612
20250121,112600,68215120,5850,5850,5850,5850,0
20250121,112500,68215120,5850,5850,5850,5850,0
20250121,112400,68215120,5850,5850,5850,5850,0
20250121,112300,68215120,5850,5850,5850,5850,0
20250121,112200,68215120,5850,5850,5850,5850,0
20250121,112100,68215120,5850,5850,5850,5850,0
20250121,112000,68215120,5850,5850,5850,5850,0
20250121,111900,68215120,5850,5850,5850,5850,0
20250121,111800,68215120,5850,5850,5850,5850,300
20250121,111700,66460120,5850,5850,5850,5850,80
20250121,111600,65992120,5840,5840,5840,5840,0
20250121,111500,65992120,5840,5840,5840,5840,9
20250121,111400,65939560,5850,5850,5850,5850,0
20250121,111300,65939560,5850,5840,5850,5840,2001
20250121,111200,54253710,5840,5840,5840,5840,0
20250121,111100,54253710,5840,5840,5840,5840,10
20250121,111000,54195310,5840,5840,5840,5840,0
20250121,110900,54195310,5840,5840,5840,5840,0
20250121,110800,54195310,5840,5840,5840,5840,0
20250121,110700,54195310,5840,5840,5840,5840,10
20250121,110600,54136910,5850,5850,5850,5850,0
20250121,110500,54136910,5850,5850,5850,5850,0
20250121,110400,54136910,5850,5850,5850,5850,0
20250121,110300,54136910,5850,5850,5850,5850,0
20250121,110200,54136910,5850,5850,5850,5850,0
20250121,110100,54136910,5850,5850,5850,5850,0
20250121,110000,54136910,5850,5840,5850,5840,2
20250121,105900,54125220,5850,5850,5850,5850,0
20250121,105800,54125220,5850,5850,5850,5850,0
20250121,105700,54125220,5850,5850,5850,5850,0
20250121,105600,54125220,5850,5850,5850,5850,0
20250121,105500,54125220,5850,5850,5850,5850,0
20250121,105400,54125220,5850,5850,5850,5850,0
20250121,105300,54125220,5850,5850,5850,5850,0
20250121,105200,54125220,5850,5850,5850,5850,0
20250121,105100,54125220,5850,5840,5850,5840,11
20250121,105000,54060970,5810,5810,5810,5810,0
20250121,104900,54060970,5810,5810,5810,5810,0
20250121,104800,54060970,5810,5810,5810,5810,0
20250121,104700,54060970,5810,5810,5810,5810,0
20250121,104600,54060970,5810,5850,5850,5810,5
20250121,104500,54031830,5850,5850,5850,5850,0
20250121,104400,54031830,5850,5850,5850,5850,100
20250121,104300,53446830,5850,5850,5850,5850,0
20250121,104200,53446830,5850,5850,5850,5850,0
20250121,104100,53446830,5850,5850,5850,5850,0
20250121,104000,53446830,5850,5850,5850,5850,1
20250121,103900,53440980,5850,5850,5850,5850,0
20250121,103800,53440980,5850,5850,5850,5850,0
20250121,103700,53440980,5850,5850,5850,5850,0
20250121,103600,53440980,5850,5850,5850,5850,0
20250121,103500,53440980,5850,5850,5850,5850,20
20250121,103400,53323980,5840,5840,5840,5840,0
20250121,103300,53323980,5840,5840,5840,5840,0
20250121,103200,53323980,5840,5840,5840,5840,10
20250121,103100,53265580,5850,5840,5850,5840,2
20250121,103000,53253890,5810,5810,5810,5810,0
20250121,102900,53253890,5810,5820,5820,5810,21
20250121,102800,53131870,5860,5860,5860,5860,0
20250121,102700,53131870,5860,5860,5860,5860,1
20250121,102600,53126010,5850,5850,5850,5850,0
20250121,102500,53126010,5850,5850,5850,5850,0
20250121,102400,53126010,5850,5850,5850,5850,0
20250121,102300,53126010,5850,5850,5850,5850,1
20250121,102200,53120160,5800,5800,5800,5800,0
20250121,102100,53120160,5800,5800,5800,5800,0
20250121,102000,53120160,5800,5830,5830,5800,347
20250121,101900,51101890,5860,5860,5860,5860,7
20250121,101800,51060870,5830,5830,5830,5830,30
20250121,101700,50885970,5840,5840,5840,5840,0
20250121,101600,50885970,5840,5840,5840,5840,0
20250121,101500,50885970,5840,5840,5840,5830,74
20250121,101400,50454010,5840,5840,5840,5840,0
20250121,101300,50454010,5840,5840,5840,5840,10
20250121,101200,50395610,5840,5840,5840,5840,27
20250121,101100,50237930,5840,5860,5860,5840,310
20250121,101000,48427330,5860,5860,5860,5860,5
20250121,100900,48398030,5840,5840,5840,5840,0
20250121,100800,48398030,5840,5860,5860,5840,301
20250121,100700,46640170,5840,5840,5840,5840,135
20250121,100600,45851770,5840,5840,5840,5840,30
20250121,100500,45676570,5860,5850,5860,5840,342
20250121,100400,43678770,5860,5860,5860,5860,6
20250121,100300,43643610,5870,5870,5870,5870,0
20250121,100200,43643610,5870,5850,5870,5850,3
20250121,100100,43626020,5840,5840,5840,5840,400
20250121,100000,41290020,5850,5850,5850,5850,11
20250121,095900,41225670,5870,5870,5870,5870,10
20250121,095800,41166970,5870,5870,5870,5870,0
20250121,095700,41166970,5870,5870,5870,5870,0
20250121,095600,41166970,5870,5870,5870,5870,24
20250121,095500,41026090,5870,5870,5870,5870,0
20250121,095400,41026090,5870,5880,5880,5870,321
20250121,095300,39139820,5910,5910,5910,5910,0
20250121,095200,39139820,5910,5910,5920,5910,12
20250121,095100,39068890,5920,5920,5920,5920,10
20250121,095000,39009690,5920,5900,5920,5900,160
20250121,094900,38062610,5900,5900,5900,5900,0
20250121,094800,38062610,5900,5900,5900,5900,4
20250121,094700,38039010,5900,5910,5920,5900,462
20250121,094600,35304240,5910,5910,5910,5910,5
20250121,094500,35274690,5910,5910,5910,5910,100
20250121,094400,34683690,5910,5910,5910,5910,8
20250121,094300,34636410,5910,5910,5910,5910,5
20250121,094200,34606860,5870,5870,5870,5870,0
20250121,094100,34606860,5870,5870,5870,5870,781
20250121,094000,30022390,5870,5870,5870,5870,0
20250121,093900,30022390,5870,5870,5870,5870,0
20250121,093800,30022390,5870,5910,5920,5870,203
20250121,093700,28822330,5920,5890,5920,5890,322
20250121,093600,26922520,5900,5870,5900,5870,314
20250121,093500,25078030,5870,5850,5870,5850,1000
20250121,093400,19217240,5840,5840,5840,5840,200
20250121,093300,18049240,5840,5830,5840,5830,500
20250121,093200,15134030,5800,5800,5800,5800,45
20250121,093100,14873030,5830,5830,5830,5830,510
20250121,093000,11899730,5830,5830,5830,5830,10
20250121,092900,11841430,5830,5830,5830,5830,0
20250121,092800,11841430,5830,5830,5830,5800,553
20250121,092700,8617470,5830,5830,5830,5830,0
20250121,092600,8617470,5830,5830,5830,5830,0
20250121,092500,8617470,5830,5810,5830,5790,501
20250121,092400,5714180,5830,5830,5830,5830,15
20250121,092300,5626730,5840,5840,5840,5840,0
20250121,092200,5626730,5840,5840,5840,5840,0
20250121,092100,5626730,5840,5840,5840,5840,0
20250121,092000,5626730,5840,5840,5840,5840,0
20250121,091900,5626730,5840,5840,5840,5840,7
20250121,091800,5585850,5840,5840,5840,5840,1
20250121,091700,5580010,5840,5810,5840,5800,112
20250121,091600,4929670,5840,5840,5840,5840,0
20250121,091500,4929670,5840,5840,5840,5840,0
20250121,091400,4929670,5840,5840,5840,5840,0
20250121,091300,4929670,5840,5840,5840,5840,0
20250121,091200,4929670,5840,5800,5840,5800,154
20250121,091100,4036390,5830,5830,5830,5830,2
20250121,091000,4024730,5830,5830,5830,5830,103
20250121,090900,3424240,5830,5830,5830,5830,0
20250121,090800,3424240,5830,5840,5840,5790,19
20250121,090700,3313850,5780,5850,5850,5780,51
20250121,090600,3018800,5860,5860,5860,5860,0
20250121,090500,3018800,5860,5830,5860,5830,342
20250121,090400,1017900,5850,5850,5850,5850,0
20250121,090300,1017900,5850,5850,5850,5850,0
20250121,090200,1017900,5850,5850,5850,5850,0
20250121,090100,1017900,5850,5850,5850,5850,2
20250121,090000,1006200,5850,5850,5850,5850,172