KissMeData/348350/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,212100,133440910,7430,7430,7430,7430,108
20250121,212000,133440910,7430,7430,7430,7430,0
20250121,211900,133440910,7430,7430,7430,7430,0
20250121,211800,133440910,7430,7430,7430,7430,0
20250121,211700,133440910,7430,7430,7430,7430,0
20250121,211600,133440910,7430,7430,7430,7430,0
20250121,211500,133440910,7430,7430,7430,7430,0
20250121,211400,133440910,7430,7430,7430,7430,0
20250121,211300,133440910,7430,7430,7430,7430,0
20250121,211200,133440910,7430,7430,7430,7430,0
20250121,211100,133440910,7430,7430,7430,7430,0
20250121,211000,133440910,7430,7430,7430,7430,0
20250121,210900,133440910,7430,7430,7430,7430,0
20250121,210800,133440910,7430,7430,7430,7430,0
20250121,210700,133440910,7430,7430,7430,7430,0
20250121,210600,133440910,7430,7430,7430,7430,0
20250121,210500,133440910,7430,7430,7430,7430,0
20250121,210400,133440910,7430,7430,7430,7430,0
20250121,210300,133440910,7430,7430,7430,7430,0
20250121,210200,133440910,7430,7430,7430,7430,0
20250121,210100,133440910,7430,7430,7430,7430,0
20250121,210000,133440910,7430,7430,7430,7430,0
20250121,205900,133440910,7430,7430,7430,7430,0
20250121,205800,133440910,7430,7430,7430,7430,0
20250121,205700,133440910,7430,7430,7430,7430,0
20250121,205600,133440910,7430,7430,7430,7430,0
20250121,205500,133440910,7430,7430,7430,7430,0
20250121,205400,133440910,7430,7430,7430,7430,0
20250121,205300,133440910,7430,7430,7430,7430,0
20250121,205200,133440910,7430,7430,7430,7430,0
20250121,205100,133440910,7430,7430,7430,7430,108
20250121,205000,133440910,7430,7430,7430,7430,0
20250121,204900,133440910,7430,7430,7430,7430,0
20250121,204800,133440910,7430,7430,7430,7430,0
20250121,204700,133440910,7430,7430,7430,7430,0
20250121,204600,133440910,7430,7430,7430,7430,0
20250121,204500,133440910,7430,7430,7430,7430,0
20250121,204400,133440910,7430,7430,7430,7430,0
20250121,204300,133440910,7430,7430,7430,7430,0
20250121,204200,133440910,7430,7430,7430,7430,0
20250121,204100,133440910,7430,7430,7430,7430,0
20250121,204000,133440910,7430,7430,7430,7430,0
20250121,203900,133440910,7430,7430,7430,7430,0
20250121,203800,133440910,7430,7430,7430,7430,0
20250121,203700,133440910,7430,7430,7430,7430,0
20250121,203600,133440910,7430,7430,7430,7430,0
20250121,203500,133440910,7430,7430,7430,7430,0
20250121,203400,133440910,7430,7430,7430,7430,0
20250121,203300,133440910,7430,7430,7430,7430,0
20250121,203200,133440910,7430,7430,7430,7430,0
20250121,203100,133440910,7430,7430,7430,7430,0
20250121,203000,133440910,7430,7430,7430,7430,0
20250121,202900,133440910,7430,7430,7430,7430,0
20250121,202800,133440910,7430,7430,7430,7430,0
20250121,202700,133440910,7430,7430,7430,7430,0
20250121,202600,133440910,7430,7430,7430,7430,0
20250121,202500,133440910,7430,7430,7430,7430,0
20250121,202400,133440910,7430,7430,7430,7430,0
20250121,202300,133440910,7430,7430,7430,7430,0
20250121,202200,133440910,7430,7430,7430,7430,0
20250121,202100,133440910,7430,7430,7430,7430,108
20250121,202000,133440910,7430,7430,7430,7430,0
20250121,201900,133440910,7430,7430,7430,7430,0
20250121,201800,133440910,7430,7430,7430,7430,0
20250121,201700,133440910,7430,7430,7430,7430,0
20250121,201600,133440910,7430,7430,7430,7430,0
20250121,201500,133440910,7430,7430,7430,7430,0
20250121,201400,133440910,7430,7430,7430,7430,0
20250121,201300,133440910,7430,7430,7430,7430,0
20250121,201200,133440910,7430,7430,7430,7430,0
20250121,201100,133440910,7430,7430,7430,7430,0
20250121,201000,133440910,7430,7430,7430,7430,0
20250121,200900,133440910,7430,7430,7430,7430,0
20250121,200800,133440910,7430,7430,7430,7430,0
20250121,200700,133440910,7430,7430,7430,7430,0
20250121,200600,133440910,7430,7430,7430,7430,0
20250121,200500,133440910,7430,7430,7430,7430,0
20250121,200400,133440910,7430,7430,7430,7430,0
20250121,200300,133440910,7430,7430,7430,7430,0
20250121,200200,133440910,7430,7430,7430,7430,0
20250121,200100,133440910,7430,7430,7430,7430,0
20250121,200000,133440910,7430,7430,7430,7430,0
20250121,195900,133440910,7430,7430,7430,7430,0
20250121,195800,133440910,7430,7430,7430,7430,0
20250121,195700,133440910,7430,7430,7430,7430,0
20250121,195600,133440910,7430,7430,7430,7430,0
20250121,195500,133440910,7430,7430,7430,7430,0
20250121,195400,133440910,7430,7430,7430,7430,0
20250121,195300,133440910,7430,7430,7430,7430,0
20250121,195200,133440910,7430,7430,7430,7430,0
20250121,195100,133440910,7430,7430,7430,7430,108
20250121,195000,133440910,7430,7430,7430,7430,0
20250121,194900,133440910,7430,7430,7430,7430,0
20250121,194800,133440910,7430,7430,7430,7430,0
20250121,194700,133440910,7430,7430,7430,7430,0
20250121,194600,133440910,7430,7430,7430,7430,0
20250121,194500,133440910,7430,7430,7430,7430,0
20250121,194400,133440910,7430,7430,7430,7430,0
20250121,194300,133440910,7430,7430,7430,7430,0
20250121,194200,133440910,7430,7430,7430,7430,0
20250121,194100,133440910,7430,7430,7430,7430,0
20250121,194000,133440910,7430,7430,7430,7430,0
20250121,193900,133440910,7430,7430,7430,7430,0
20250121,193800,133440910,7430,7430,7430,7430,0
20250121,193700,133440910,7430,7430,7430,7430,0
20250121,193600,133440910,7430,7430,7430,7430,0
20250121,193500,133440910,7430,7430,7430,7430,0
20250121,193400,133440910,7430,7430,7430,7430,0
20250121,193300,133440910,7430,7430,7430,7430,0
20250121,193200,133440910,7430,7430,7430,7430,0
20250121,193100,133440910,7430,7430,7430,7430,0
20250121,193000,133440910,7430,7430,7430,7430,0
20250121,192900,133440910,7430,7430,7430,7430,0
20250121,192800,133440910,7430,7430,7430,7430,0
20250121,192700,133440910,7430,7430,7430,7430,0
20250121,192600,133440910,7430,7430,7430,7430,0
20250121,192500,133440910,7430,7430,7430,7430,0
20250121,192400,133440910,7430,7430,7430,7430,0
20250121,192300,133440910,7430,7430,7430,7430,0
20250121,192200,133440910,7430,7430,7430,7430,0
20250121,192100,133440910,7430,7430,7430,7430,108
20250121,192000,133440910,7430,7430,7430,7430,0
20250121,191900,133440910,7430,7430,7430,7430,0
20250121,191800,133440910,7430,7430,7430,7430,0
20250121,191700,133440910,7430,7430,7430,7430,0
20250121,191600,133440910,7430,7430,7430,7430,0
20250121,191500,133440910,7430,7430,7430,7430,0
20250121,191400,133440910,7430,7430,7430,7430,0
20250121,191300,133440910,7430,7430,7430,7430,0
20250121,191200,133440910,7430,7430,7430,7430,0
20250121,191100,133440910,7430,7430,7430,7430,0
20250121,191000,133440910,7430,7430,7430,7430,0
20250121,190900,133440910,7430,7430,7430,7430,0
20250121,190800,133440910,7430,7430,7430,7430,0
20250121,190700,133440910,7430,7430,7430,7430,0
20250121,190600,133440910,7430,7430,7430,7430,0
20250121,190500,133440910,7430,7430,7430,7430,0
20250121,190400,133440910,7430,7430,7430,7430,0
20250121,190300,133440910,7430,7430,7430,7430,0
20250121,190200,133440910,7430,7430,7430,7430,0
20250121,190100,133440910,7430,7430,7430,7430,0
20250121,190000,133440910,7430,7430,7430,7430,0
20250121,185900,133440910,7430,7430,7430,7430,0
20250121,185800,133440910,7430,7430,7430,7430,0
20250121,185700,133440910,7430,7430,7430,7430,0
20250121,185600,133440910,7430,7430,7430,7430,0
20250121,185500,133440910,7430,7430,7430,7430,0
20250121,185400,133440910,7430,7430,7430,7430,0
20250121,185300,133440910,7430,7430,7430,7430,0
20250121,185200,133440910,7430,7430,7430,7430,0
20250121,185100,133440910,7430,7430,7430,7430,108
20250121,185000,133440910,7430,7430,7430,7430,0
20250121,184900,133440910,7430,7430,7430,7430,0
20250121,184800,133440910,7430,7430,7430,7430,0
20250121,184700,133440910,7430,7430,7430,7430,0
20250121,184600,133440910,7430,7430,7430,7430,0
20250121,184500,133440910,7430,7430,7430,7430,0
20250121,184400,133440910,7430,7430,7430,7430,0
20250121,184300,133440910,7430,7430,7430,7430,0
20250121,184200,133440910,7430,7430,7430,7430,0
20250121,184100,133440910,7430,7430,7430,7430,0
20250121,184000,133440910,7430,7430,7430,7430,0
20250121,183900,133440910,7430,7430,7430,7430,0
20250121,183800,133440910,7430,7430,7430,7430,0
20250121,183700,133440910,7430,7430,7430,7430,0
20250121,183600,133440910,7430,7430,7430,7430,0
20250121,183500,133440910,7430,7430,7430,7430,0
20250121,183400,133440910,7430,7430,7430,7430,0
20250121,183300,133440910,7430,7430,7430,7430,0
20250121,183200,133440910,7430,7430,7430,7430,0
20250121,183100,133440910,7430,7430,7430,7430,0
20250121,183000,133440910,7430,7430,7430,7430,0
20250121,182900,133440910,7430,7430,7430,7430,0
20250121,182800,133440910,7430,7430,7430,7430,0
20250121,182700,133440910,7430,7430,7430,7430,0
20250121,182600,133440910,7430,7430,7430,7430,0
20250121,182500,133440910,7430,7430,7430,7430,0
20250121,182400,133440910,7430,7430,7430,7430,0
20250121,182300,133440910,7430,7430,7430,7430,0
20250121,182200,133440910,7430,7430,7430,7430,0
20250121,182100,133440910,7430,7430,7430,7430,108
20250121,182000,133440910,7430,7430,7430,7430,0
20250121,181900,133440910,7430,7430,7430,7430,0
20250121,181800,133440910,7430,7430,7430,7430,0
20250121,181700,133440910,7430,7430,7430,7430,0
20250121,181600,133440910,7430,7430,7430,7430,0
20250121,181500,133440910,7430,7430,7430,7430,0
20250121,181400,133440910,7430,7430,7430,7430,0
20250121,181300,133440910,7430,7430,7430,7430,0
20250121,181200,133440910,7430,7430,7430,7430,0
20250121,181100,133440910,7430,7430,7430,7430,0
20250121,181000,133440910,7430,7430,7430,7430,0
20250121,180900,133440910,7430,7430,7430,7430,0
20250121,180800,133440910,7430,7430,7430,7430,0
20250121,180700,133440910,7430,7430,7430,7430,0
20250121,180600,133440910,7430,7430,7430,7430,0
20250121,180500,133440910,7430,7430,7430,7430,0
20250121,180400,133440910,7430,7430,7430,7430,0
20250121,180300,133440910,7430,7430,7430,7430,0
20250121,180200,133440910,7430,7430,7430,7430,0
20250121,180100,133440910,7430,7430,7430,7430,0
20250121,180000,133440910,7430,7430,7430,7430,0
20250121,175900,133440910,7430,7430,7430,7430,0
20250121,175800,133440910,7430,7430,7430,7430,0
20250121,175700,133440910,7430,7430,7430,7430,0
20250121,175600,133440910,7430,7430,7430,7430,0
20250121,175500,133440910,7430,7430,7430,7430,0
20250121,175400,133440910,7430,7430,7430,7430,0
20250121,175300,133440910,7430,7430,7430,7430,0
20250121,175200,133440910,7430,7430,7430,7430,0
20250121,175100,133440910,7430,7430,7430,7430,108
20250121,175000,133440910,7430,7430,7430,7430,0
20250121,174900,133440910,7430,7430,7430,7430,0
20250121,174800,133440910,7430,7430,7430,7430,0
20250121,174700,133440910,7430,7430,7430,7430,0
20250121,174600,133440910,7430,7430,7430,7430,0
20250121,174500,133440910,7430,7430,7430,7430,0
20250121,174400,133440910,7430,7430,7430,7430,0
20250121,174300,133440910,7430,7430,7430,7430,0
20250121,174200,133440910,7430,7430,7430,7430,0
20250121,174100,133440910,7430,7430,7430,7430,0
20250121,174000,133440910,7430,7430,7430,7430,0
20250121,173900,133440910,7430,7430,7430,7430,0
20250121,173800,133440910,7430,7430,7430,7430,0
20250121,173700,133440910,7430,7430,7430,7430,0
20250121,173600,133440910,7430,7430,7430,7430,0
20250121,173500,133440910,7430,7430,7430,7430,0
20250121,173400,133440910,7430,7430,7430,7430,0
20250121,173300,133440910,7430,7430,7430,7430,0
20250121,173200,133440910,7430,7430,7430,7430,0
20250121,173100,133440910,7430,7430,7430,7430,0
20250121,173000,133440910,7430,7430,7430,7430,0
20250121,172900,133440910,7430,7430,7430,7430,0
20250121,172800,133440910,7430,7430,7430,7430,0
20250121,172700,133440910,7430,7430,7430,7430,0
20250121,172600,133440910,7430,7430,7430,7430,0
20250121,172500,133440910,7430,7430,7430,7430,0
20250121,172400,133440910,7430,7430,7430,7430,0
20250121,172300,133440910,7430,7430,7430,7430,0
20250121,172200,133440910,7430,7430,7430,7430,0
20250121,172100,133440910,7430,7430,7430,7430,108
20250121,172000,133440910,7430,7430,7430,7430,0
20250121,171900,133440910,7430,7430,7430,7430,0
20250121,171800,133440910,7430,7430,7430,7430,0
20250121,171700,133440910,7430,7430,7430,7430,0
20250121,171600,133440910,7430,7430,7430,7430,0
20250121,171500,133440910,7430,7430,7430,7430,0
20250121,171400,133440910,7430,7430,7430,7430,0
20250121,171300,133440910,7430,7430,7430,7430,0
20250121,171200,133440910,7430,7430,7430,7430,0
20250121,171100,133440910,7430,7430,7430,7430,0
20250121,171000,133440910,7430,7430,7430,7430,0
20250121,170900,133440910,7430,7430,7430,7430,0
20250121,170800,133440910,7430,7430,7430,7430,0
20250121,170700,133440910,7430,7430,7430,7430,0
20250121,170600,133440910,7430,7430,7430,7430,0
20250121,170500,133440910,7430,7430,7430,7430,0
20250121,170400,133440910,7430,7430,7430,7430,0
20250121,170300,133440910,7430,7430,7430,7430,0
20250121,170200,133440910,7430,7430,7430,7430,0
20250121,170100,133440910,7430,7430,7430,7430,0
20250121,170000,133440910,7430,7430,7430,7430,0
20250121,165900,133440910,7430,7430,7430,7430,0
20250121,165800,133440910,7430,7430,7430,7430,0
20250121,165700,133440910,7430,7430,7430,7430,0
20250121,165600,133440910,7430,7430,7430,7430,0
20250121,165500,133440910,7430,7430,7430,7430,0
20250121,165400,133440910,7430,7430,7430,7430,0
20250121,165300,133440910,7430,7430,7430,7430,0
20250121,165200,133440910,7430,7430,7430,7430,0
20250121,165100,133440910,7430,7430,7430,7430,108
20250121,165000,133440910,7430,7430,7430,7430,0
20250121,164900,133440910,7430,7430,7430,7430,0
20250121,164800,133440910,7430,7430,7430,7430,0
20250121,164700,133440910,7430,7430,7430,7430,0
20250121,164600,133440910,7430,7430,7430,7430,0
20250121,164500,133440910,7430,7430,7430,7430,0
20250121,164400,133440910,7430,7430,7430,7430,0
20250121,164300,133440910,7430,7430,7430,7430,0
20250121,164200,133440910,7430,7430,7430,7430,0
20250121,164100,133440910,7430,7430,7430,7430,0
20250121,164000,133440910,7430,7430,7430,7430,0
20250121,163900,133440910,7430,7430,7430,7430,0
20250121,163800,133440910,7430,7430,7430,7430,0
20250121,163700,133440910,7430,7430,7430,7430,0
20250121,163600,133440910,7430,7430,7430,7430,0
20250121,163500,133440910,7430,7430,7430,7430,0
20250121,163400,133440910,7430,7430,7430,7430,0
20250121,163300,133440910,7430,7430,7430,7430,0
20250121,163200,133440910,7430,7430,7430,7430,0
20250121,163100,133440910,7430,7430,7430,7430,0
20250121,163000,133440910,7430,7430,7430,7430,0
20250121,162900,133440910,7430,7430,7430,7430,0
20250121,162800,133440910,7430,7430,7430,7430,0
20250121,162700,133440910,7430,7430,7430,7430,0
20250121,162600,133440910,7430,7430,7430,7430,0
20250121,162500,133440910,7430,7430,7430,7430,0
20250121,162400,133440910,7430,7430,7430,7430,0
20250121,162300,133440910,7430,7430,7430,7430,0
20250121,162200,133440910,7430,7430,7430,7430,0
20250121,162100,133440910,7430,7430,7430,7430,108
20250121,162000,133440910,7430,7430,7430,7430,0
20250121,161900,133440910,7430,7430,7430,7430,0
20250121,161800,133440910,7430,7430,7430,7430,0
20250121,161700,133440910,7430,7430,7430,7430,0
20250121,161600,133440910,7430,7430,7430,7430,0
20250121,161500,133440910,7430,7430,7430,7430,0
20250121,161400,133440910,7430,7430,7430,7430,0
20250121,161300,133440910,7430,7430,7430,7430,0
20250121,161200,133440910,7430,7430,7430,7430,0
20250121,161100,133440910,7430,7430,7430,7430,0
20250121,161000,133440910,7430,7430,7430,7430,0
20250121,160900,133440910,7430,7430,7430,7430,0
20250121,160800,133440910,7430,7430,7430,7430,0
20250121,160700,133440910,7430,7430,7430,7430,0
20250121,160600,133440910,7430,7430,7430,7430,0
20250121,160500,133440910,7430,7430,7430,7430,0
20250121,160400,133440910,7430,7430,7430,7430,0
20250121,160300,133440910,7430,7430,7430,7430,0
20250121,160200,133440910,7430,7430,7430,7430,0
20250121,160100,133440910,7430,7430,7430,7430,0
20250121,160000,133440910,7430,7430,7430,7430,0
20250121,155900,133440910,7430,7430,7430,7430,0
20250121,155800,133440910,7430,7430,7430,7430,0
20250121,155700,133440910,7430,7430,7430,7430,0
20250121,155600,133440910,7430,7430,7430,7430,0
20250121,155500,133440910,7430,7430,7430,7430,0
20250121,155400,133440910,7430,7430,7430,7430,0
20250121,155300,133440910,7430,7430,7430,7430,0
20250121,155200,133440910,7430,7430,7430,7430,0
20250121,155100,133440910,7430,7430,7430,7430,108
20250121,155000,133440910,7430,7430,7430,7430,0
20250121,154900,133440910,7430,7430,7430,7430,0
20250121,154800,133440910,7430,7430,7430,7430,0
20250121,154700,133440910,7430,7430,7430,7430,0
20250121,154600,133440910,7430,7430,7430,7430,0
20250121,154500,133440910,7430,7430,7430,7430,0
20250121,154400,133440910,7430,7430,7430,7430,0
20250121,154300,133440910,7430,7430,7430,7430,0
20250121,154200,133440910,7430,7430,7430,7430,0
20250121,154100,133440910,7430,7430,7430,7430,0
20250121,154000,133440910,7430,7430,7430,7430,0
20250121,153900,133440910,7430,7430,7430,7430,0
20250121,153800,133440910,7430,7430,7430,7430,0
20250121,153700,133440910,7430,7430,7430,7430,0
20250121,153600,133440910,7430,7430,7430,7430,0
20250121,153500,133440910,7430,7430,7430,7430,0
20250121,153400,133440910,7430,7430,7430,7430,0
20250121,153300,133440910,7430,7430,7430,7430,0
20250121,153200,133440910,7430,7430,7430,7430,0
20250121,153100,133440910,7430,7430,7430,7430,0
20250121,153000,133440910,7430,7430,7430,7430,108
20250121,152900,132638470,7420,7420,7420,7420,0
20250121,152800,132638470,7420,7420,7420,7420,0
20250121,152700,132638470,7420,7420,7420,7420,0
20250121,152600,132638470,7420,7420,7420,7420,0
20250121,152500,132638470,7420,7420,7420,7420,0
20250121,152400,132638470,7420,7420,7420,7420,0
20250121,152300,132638470,7420,7420,7420,7420,0
20250121,152200,132638470,7420,7420,7420,7420,0
20250121,152100,132638470,7420,7420,7420,7420,0
20250121,152000,132638470,7420,7420,7420,7420,0
20250121,151900,132638470,7420,7420,7420,7420,4
20250121,151800,132608790,7440,7440,7440,7440,7
20250121,151700,132556710,7460,7460,7460,7460,0
20250121,151600,132556710,7460,7460,7460,7460,0
20250121,151500,132556710,7460,7460,7460,7460,0
20250121,151400,132556710,7460,7420,7460,7420,14
20250121,151300,132452670,7460,7460,7460,7460,0
20250121,151200,132452670,7460,7460,7460,7460,50
20250121,151100,132079670,7460,7460,7460,7430,990
20250121,151000,124694420,7440,7450,7480,7440,405
20250121,150900,121670770,7420,7420,7420,7420,0
20250121,150800,121670770,7420,7420,7420,7420,0
20250121,150700,121670770,7420,7420,7420,7420,0
20250121,150600,121670770,7420,7420,7420,7420,0
20250121,150500,121670770,7420,7420,7420,7420,0
20250121,150400,121670770,7420,7420,7420,7420,0
20250121,150300,121670770,7420,7420,7420,7420,10
20250121,150200,121596570,7410,7410,7410,7410,0
20250121,150100,121596570,7410,7410,7410,7410,0
20250121,150000,121596570,7410,7410,7410,7410,0
20250121,145900,121596570,7410,7410,7410,7410,0
20250121,145800,121596570,7410,7410,7410,7410,0
20250121,145700,121596570,7410,7420,7420,7410,138
20250121,145600,120572650,7420,7420,7420,7420,0
20250121,145500,120572650,7420,7420,7420,7420,0
20250121,145400,120572650,7420,7430,7440,7420,22
20250121,145300,120409380,7450,7450,7450,7450,0
20250121,145200,120409380,7450,7450,7450,7450,0
20250121,145100,120409380,7450,7450,7450,7450,0
20250121,145000,120409380,7450,7450,7450,7450,0
20250121,144900,120409380,7450,7450,7450,7450,0
20250121,144800,120409380,7450,7450,7450,7450,0
20250121,144700,120409380,7450,7450,7450,7450,0
20250121,144600,120409380,7450,7450,7450,7450,1
20250121,144500,120401930,7440,7440,7440,7440,0
20250121,144400,120401930,7440,7440,7440,7440,0
20250121,144300,120401930,7440,7440,7440,7440,500
20250121,144200,116681930,7440,7440,7440,7440,0
20250121,144100,116681930,7440,7440,7440,7440,0
20250121,144000,116681930,7440,7440,7440,7440,0
20250121,143900,116681930,7440,7440,7440,7440,0
20250121,143800,116681930,7440,7440,7440,7440,0
20250121,143700,116681930,7440,7440,7440,7440,1
20250121,143600,116674490,7400,7400,7400,7400,0
20250121,143500,116674490,7400,7420,7420,7400,755
20250121,143400,111079950,7420,7420,7420,7420,0
20250121,143300,111079950,7420,7420,7420,7420,1
20250121,143200,111072530,7430,7430,7430,7430,96
20250121,143100,110359250,7430,7430,7430,7430,0
20250121,143000,110359250,7430,7430,7430,7430,0
20250121,142900,110359250,7430,7430,7430,7430,0
20250121,142800,110359250,7430,7430,7430,7430,20
20250121,142700,110210650,7440,7440,7440,7440,0
20250121,142600,110210650,7440,7440,7440,7440,0
20250121,142500,110210650,7440,7440,7440,7440,0
20250121,142400,110210650,7440,7440,7440,7440,0
20250121,142300,110210650,7440,7440,7440,7440,0
20250121,142200,110210650,7440,7440,7440,7440,1
20250121,142100,110203210,7430,7430,7430,7430,0
20250121,142000,110203210,7430,7430,7430,7430,0
20250121,141900,110203210,7430,7430,7430,7430,3
20250121,141800,110180920,7440,7440,7440,7440,3
20250121,141700,110158600,7440,7440,7440,7440,0
20250121,141600,110158600,7440,7430,7440,7430,27
20250121,141500,109957980,7420,7420,7420,7420,0
20250121,141400,109957980,7420,7420,7420,7420,6
20250121,141300,109913460,7440,7440,7440,7440,0
20250121,141200,109913460,7440,7440,7440,7440,0
20250121,141100,109913460,7440,7440,7440,7440,0
20250121,141000,109913460,7440,7440,7440,7440,0
20250121,140900,109913460,7440,7440,7440,7440,0
20250121,140800,109913460,7440,7440,7440,7440,0
20250121,140700,109913460,7440,7440,7440,7440,0
20250121,140600,109913460,7440,7440,7440,7440,0
20250121,140500,109913460,7440,7440,7440,7440,0
20250121,140400,109913460,7440,7440,7440,7440,0
20250121,140300,109913460,7440,7440,7440,7440,0
20250121,140200,109913460,7440,7440,7440,7440,0
20250121,140100,109913460,7440,7440,7440,7440,0
20250121,140000,109913460,7440,7440,7440,7440,0
20250121,135900,109913460,7440,7440,7440,7440,0
20250121,135800,109913460,7440,7440,7440,7440,0
20250121,135700,109913460,7440,7440,7440,7440,0
20250121,135600,109913460,7440,7440,7440,7440,11
20250121,135500,109831620,7430,7430,7430,7430,0
20250121,135400,109831620,7430,7430,7430,7430,20
20250121,135300,109683020,7430,7430,7430,7430,0
20250121,135200,109683020,7430,7430,7430,7430,0
20250121,135100,109683020,7430,7430,7430,7430,1
20250121,135000,109675590,7430,7430,7430,7430,0
20250121,134900,109675590,7430,7430,7430,7430,0
20250121,134800,109675590,7430,7430,7430,7430,7
20250121,134700,109623580,7430,7430,7430,7430,0
20250121,134600,109623580,7430,7430,7430,7430,0
20250121,134500,109623580,7430,7430,7430,7430,0
20250121,134400,109623580,7430,7430,7430,7430,120
20250121,134300,108731980,7430,7430,7430,7430,373
20250121,134200,105960590,7430,7430,7430,7430,0
20250121,134100,105960590,7430,7430,7430,7430,0
20250121,134000,105960590,7430,7430,7430,7430,0
20250121,133900,105960590,7430,7430,7430,7430,1
20250121,133800,105953160,7420,7420,7420,7420,50
20250121,133700,105582160,7420,7420,7420,7420,0
20250121,133600,105582160,7420,7420,7420,7420,0
20250121,133500,105582160,7420,7420,7420,7420,0
20250121,133400,105582160,7420,7420,7420,7420,1
20250121,133300,105574740,7420,7420,7420,7420,81
20250121,133200,104973720,7440,7440,7440,7440,0
20250121,133100,104973720,7440,7440,7440,7440,0
20250121,133000,104973720,7440,7440,7440,7440,0
20250121,132900,104973720,7440,7440,7440,7440,0
20250121,132800,104973720,7440,7440,7440,7440,0
20250121,132700,104973720,7440,7440,7440,7440,0
20250121,132600,104973720,7440,7440,7440,7440,0
20250121,132500,104973720,7440,7440,7440,7440,0
20250121,132400,104973720,7440,7440,7440,7440,0
20250121,132300,104973720,7440,7440,7440,7440,9
20250121,132200,104906760,7470,7470,7470,7470,0
20250121,132100,104906760,7470,7470,7470,7470,0
20250121,132000,104906760,7470,7470,7470,7470,0
20250121,131900,104906760,7470,7470,7470,7470,0
20250121,131800,104906760,7470,7470,7470,7470,0
20250121,131700,104906760,7470,7470,7470,7470,0
20250121,131600,104906760,7470,7470,7470,7470,0
20250121,131500,104906760,7470,7470,7470,7470,0
20250121,131400,104906760,7470,7470,7470,7470,0
20250121,131300,104906760,7470,7470,7470,7470,0
20250121,131200,104906760,7470,7470,7470,7470,0
20250121,131100,104906760,7470,7470,7470,7470,0
20250121,131000,104906760,7470,7470,7470,7470,0
20250121,130900,104906760,7470,7470,7470,7470,0
20250121,130800,104906760,7470,7430,7470,7430,90
20250121,130700,104238020,7440,7440,7440,7440,0
20250121,130600,104238020,7440,7450,7450,7440,104
20250121,130500,103463230,7480,7480,7480,7480,0
20250121,130400,103463230,7480,7480,7480,7480,0
20250121,130300,103463230,7480,7480,7480,7480,0
20250121,130200,103463230,7480,7480,7480,7480,0
20250121,130100,103463230,7480,7480,7480,7480,0
20250121,130000,103463230,7480,7480,7480,7480,1
20250121,125900,103455750,7460,7460,7460,7460,0
20250121,125800,103455750,7460,7460,7460,7460,100
20250121,125700,102709750,7480,7480,7480,7480,13
20250121,125600,102612510,7480,7480,7480,7480,0
20250121,125500,102612510,7480,7480,7480,7480,10
20250121,125400,102537710,7480,7480,7480,7480,0
20250121,125300,102537710,7480,7480,7480,7480,1
20250121,125200,102530230,7480,7470,7480,7470,3
20250121,125100,102507810,7470,7470,7470,7470,5
20250121,125000,102470460,7470,7470,7470,7470,13
20250121,124900,102373350,7470,7470,7470,7470,0
20250121,124800,102373350,7470,7470,7470,7470,0
20250121,124700,102373350,7470,7470,7470,7470,0
20250121,124600,102373350,7470,7470,7470,7470,0
20250121,124500,102373350,7470,7470,7470,7470,0
20250121,124400,102373350,7470,7470,7470,7470,0
20250121,124300,102373350,7470,7470,7470,7470,0
20250121,124200,102373350,7470,7470,7470,7470,0
20250121,124100,102373350,7470,7470,7470,7470,1
20250121,124000,102365880,7430,7430,7430,7430,1
20250121,123900,102358450,7480,7480,7480,7480,0
20250121,123800,102358450,7480,7480,7480,7480,0
20250121,123700,102358450,7480,7480,7480,7480,0
20250121,123600,102358450,7480,7480,7480,7480,0
20250121,123500,102358450,7480,7480,7480,7480,1
20250121,123400,102350970,7440,7440,7440,7440,149
20250121,123300,101242410,7460,7460,7460,7460,0
20250121,123200,101242410,7460,7460,7460,7460,0
20250121,123100,101242410,7460,7460,7460,7460,1
20250121,123000,101234950,7420,7420,7420,7420,2
20250121,122900,101220110,7460,7460,7460,7460,150
20250121,122800,100101110,7480,7480,7480,7480,0
20250121,122700,100101110,7480,7480,7480,7480,100
20250121,122600,99353110,7490,7490,7490,7490,0
20250121,122500,99353110,7490,7490,7490,7490,0
20250121,122400,99353110,7490,7480,7490,7480,6
20250121,122300,99308220,7480,7500,7500,7480,91
20250121,122200,98627520,7500,7500,7500,7500,0
20250121,122100,98627520,7500,7500,7500,7500,110
20250121,122000,97802520,7500,7490,7500,7490,3
20250121,121900,97780040,7490,7490,7490,7490,1
20250121,121800,97772550,7480,7480,7480,7480,0
20250121,121700,97772550,7480,7480,7480,7480,5
20250121,121600,97735150,7460,7450,7460,7450,103
20250121,121500,96966800,7470,7470,7470,7470,0
20250121,121400,96966800,7470,7470,7470,7470,16
20250121,121300,96847280,7470,7450,7470,7450,93
20250121,121200,96154410,7480,7480,7480,7480,1
20250121,121100,96146930,7460,7460,7470,7460,313
20250121,121000,93810550,7460,7460,7460,7460,2
20250121,120900,93795630,7480,7480,7480,7480,0
20250121,120800,93795630,7480,7470,7480,7440,18
20250121,120700,93661530,7470,7460,7470,7460,6
20250121,120600,93616740,7450,7450,7450,7450,22
20250121,120500,93452840,7430,7440,7450,7430,290
20250121,120400,91295240,7430,7430,7430,7430,153
20250121,120300,90158450,7420,7420,7420,7420,253
20250121,120200,88281190,7410,7420,7420,7410,253
20250121,120100,86405460,7420,7420,7420,7420,0
20250121,120000,86405460,7420,7420,7420,7420,0
20250121,115900,86405460,7420,7420,7420,7420,0
20250121,115800,86405460,7420,7420,7420,7420,0
20250121,115700,86405460,7420,7420,7420,7420,0
20250121,115600,86405460,7420,7420,7420,7420,2
20250121,115500,86390620,7420,7420,7420,7420,0
20250121,115400,86390620,7420,7420,7420,7420,0
20250121,115300,86390620,7420,7420,7420,7420,0
20250121,115200,86390620,7420,7430,7430,7400,205
20250121,115100,84873470,7440,7440,7440,7440,0
20250121,115000,84873470,7440,7440,7440,7440,0
20250121,114900,84873470,7440,7440,7440,7440,0
20250121,114800,84873470,7440,7440,7440,7440,0
20250121,114700,84873470,7440,7440,7440,7440,0
20250121,114600,84873470,7440,7400,7440,7400,515
20250121,114500,81062340,7400,7380,7400,7380,14
20250121,114400,80958980,7400,7400,7400,7400,0
20250121,114300,80958980,7400,7400,7400,7400,0
20250121,114200,80958980,7400,7400,7400,7400,80
20250121,114100,80366980,7400,7400,7400,7400,36
20250121,114000,80100580,7400,7400,7400,7400,65
20250121,113900,79619580,7400,7400,7400,7400,0
20250121,113800,79619580,7400,7400,7400,7400,0
20250121,113700,79619580,7400,7400,7400,7400,0
20250121,113600,79619580,7400,7400,7400,7400,13
20250121,113500,79523380,7400,7400,7400,7400,0
20250121,113400,79523380,7400,7400,7400,7400,97
20250121,113300,78805580,7400,7400,7400,7400,30
20250121,113200,78583580,7400,7400,7400,7400,24
20250121,113100,78405980,7400,7400,7400,7400,19
20250121,113000,78265380,7390,7390,7390,7390,0
20250121,112900,78265380,7390,7390,7390,7390,0
20250121,112800,78265380,7390,7390,7390,7390,0
20250121,112700,78265380,7390,7390,7390,7390,0
20250121,112600,78265380,7390,7390,7390,7390,5
20250121,112500,78228430,7380,7380,7380,7380,0
20250121,112400,78228430,7380,7380,7380,7380,0
20250121,112300,78228430,7380,7380,7380,7380,0
20250121,112200,78228430,7380,7380,7380,7380,0
20250121,112100,78228430,7380,7380,7380,7380,0
20250121,112000,78228430,7380,7380,7380,7380,20
20250121,111900,78080830,7370,7370,7370,7370,30
20250121,111800,77859730,7370,7370,7370,7370,0
20250121,111700,77859730,7370,7370,7370,7370,0
20250121,111600,77859730,7370,7370,7370,7370,0
20250121,111500,77859730,7370,7370,7370,7370,0
20250121,111400,77859730,7370,7370,7370,7370,0
20250121,111300,77859730,7370,7370,7370,7370,0
20250121,111200,77859730,7370,7370,7370,7370,3
20250121,111100,77837620,7380,7380,7380,7380,0
20250121,111000,77837620,7380,7380,7380,7380,459
20250121,110900,74450200,7390,7390,7390,7390,0
20250121,110800,74450200,7390,7390,7390,7390,0
20250121,110700,74450200,7390,7390,7390,7390,0
20250121,110600,74450200,7390,7390,7390,7390,0
20250121,110500,74450200,7390,7390,7390,7390,0
20250121,110400,74450200,7390,7390,7390,7390,0
20250121,110300,74450200,7390,7390,7390,7390,0
20250121,110200,74450200,7390,7390,7390,7390,0
20250121,110100,74450200,7390,7390,7390,7390,0
20250121,110000,74450200,7390,7390,7390,7390,151
20250121,105900,73334310,7400,7400,7400,7400,0
20250121,105800,73334310,7400,7400,7400,7400,0
20250121,105700,73334310,7400,7400,7400,7400,0
20250121,105600,73334310,7400,7400,7400,7400,111
20250121,105500,72512910,7390,7390,7390,7390,0
20250121,105400,72512910,7390,7390,7390,7390,0
20250121,105300,72512910,7390,7390,7390,7390,0
20250121,105200,72512910,7390,7390,7390,7390,0
20250121,105100,72512910,7390,7390,7390,7390,0
20250121,105000,72512910,7390,7390,7390,7390,0
20250121,104900,72512910,7390,7390,7390,7390,0
20250121,104800,72512910,7390,7390,7390,7390,0
20250121,104700,72512910,7390,7390,7390,7390,3
20250121,104600,72490740,7400,7400,7400,7400,0
20250121,104500,72490740,7400,7400,7400,7400,3
20250121,104400,72468540,7400,7400,7400,7400,1
20250121,104300,72461140,7390,7390,7390,7390,0
20250121,104200,72461140,7390,7390,7390,7390,0
20250121,104100,72461140,7390,7390,7390,7390,150
20250121,104000,71352640,7390,7390,7390,7390,5
20250121,103900,71315690,7400,7410,7410,7400,86
20250121,103800,70679000,7390,7400,7400,7390,1121
20250121,103700,62394790,7400,7400,7400,7400,353
20250121,103600,59782590,7420,7420,7420,7420,0
20250121,103500,59782590,7420,7420,7420,7420,0
20250121,103400,59782590,7420,7420,7420,7420,0
20250121,103300,59782590,7420,7420,7420,7420,0
20250121,103200,59782590,7420,7420,7420,7420,0
20250121,103100,59782590,7420,7420,7420,7420,0
20250121,103000,59782590,7420,7420,7420,7420,19
20250121,102900,59641610,7420,7420,7420,7420,0
20250121,102800,59641610,7420,7420,7420,7420,60
20250121,102700,59196410,7400,7400,7400,7400,0
20250121,102600,59196410,7400,7400,7400,7400,51
20250121,102500,58819010,7410,7420,7420,7410,15
20250121,102400,58707720,7410,7400,7410,7400,170
20250121,102300,57448210,7400,7400,7400,7400,0
20250121,102200,57448210,7400,7400,7400,7400,21
20250121,102100,57292810,7400,7390,7400,7390,63
20250121,102000,56826620,7390,7390,7390,7390,320
20250121,101900,54461820,7390,7420,7420,7390,145
20250121,101800,53387870,7420,7410,7420,7410,86
20250121,101700,52750600,7420,7420,7420,7420,0
20250121,101600,52750600,7420,7420,7420,7420,1
20250121,101500,52743180,7410,7410,7410,7410,1
20250121,101400,52735770,7410,7410,7410,7410,50
20250121,101300,52365270,7410,7410,7410,7410,105
20250121,101200,51587220,7410,7410,7410,7410,70
20250121,101100,51068520,7410,7410,7410,7410,0
20250121,101000,51068520,7410,7410,7410,7410,34
20250121,100900,50816580,7410,7400,7410,7400,71
20250121,100800,50291170,7400,7400,7400,7400,101
20250121,100700,49543770,7400,7370,7400,7370,21
20250121,100600,49388970,7400,7370,7400,7370,155
20250121,100500,48246470,7370,7370,7370,7370,250
20250121,100400,46403970,7410,7370,7410,7370,164
20250121,100300,45195040,7410,7410,7410,7410,0
20250121,100200,45195040,7410,7410,7410,7410,150
20250121,100100,44083540,7470,7390,7470,7370,481
20250121,100000,40534650,7390,7400,7400,7390,309
20250121,095900,38249450,7400,7400,7400,7400,11
20250121,095800,38168050,7440,7440,7440,7440,13
20250121,095700,38071330,7400,7440,7440,7400,728
20250121,095600,32677260,7420,7420,7420,7420,0
20250121,095500,32677260,7420,7450,7470,7420,474
20250121,095400,29150900,7460,7460,7460,7460,42
20250121,095300,28837580,7480,7460,7480,7460,165
20250121,095200,27605010,7450,7450,7450,7450,9
20250121,095100,27537960,7460,7460,7500,7460,285
20250121,095000,25411820,7460,7460,7460,7460,431
20250121,094900,22196560,7460,7460,7460,7460,284
20250121,094800,20077920,7500,7470,7500,7450,412
20250121,094700,17003830,7470,7480,7480,7470,241
20250121,094600,15202700,7510,7510,7510,7510,0
20250121,094500,15202700,7510,7510,7510,7510,0
20250121,094400,15202700,7510,7510,7510,7510,1
20250121,094300,15195190,7510,7510,7510,7510,3
20250121,094200,15172660,7510,7510,7510,7510,1
20250121,094100,15165150,7480,7480,7480,7480,24
20250121,094000,14985630,7480,7480,7480,7480,202
20250121,093900,13474670,7510,7510,7510,7510,0
20250121,093800,13474670,7510,7510,7510,7510,0
20250121,093700,13474670,7510,7480,7510,7480,3
20250121,093600,13452190,7470,7480,7480,7470,138
20250121,093500,12420900,7530,7530,7530,7530,0
20250121,093400,12420900,7530,7530,7530,7530,0
20250121,093300,12420900,7530,7530,7530,7530,0
20250121,093200,12420900,7530,7480,7530,7480,34
20250121,093100,12166450,7520,7520,7520,7520,1
20250121,093000,12158930,7500,7500,7500,7500,140
20250121,092900,11108930,7500,7500,7500,7500,0
20250121,092800,11108930,7500,7500,7500,7500,5
20250121,092700,11071430,7530,7530,7530,7510,24
20250121,092600,10891150,7510,7500,7510,7500,86
20250121,092500,10246120,7510,7510,7510,7510,0
20250121,092400,10246120,7510,7490,7510,7490,101
20250121,092300,9489610,7490,7490,7490,7490,0
20250121,092200,9489610,7490,7510,7510,7490,62
20250121,092100,9024620,7540,7540,7540,7540,0
20250121,092000,9024620,7540,7540,7540,7540,0
20250121,091900,9024620,7540,7540,7540,7540,5
20250121,091800,8986920,7540,7540,7540,7540,0
20250121,091700,8986920,7540,7540,7540,7540,0
20250121,091600,8986920,7540,7540,7540,7540,1
20250121,091500,8979380,7550,7550,7550,7550,0
20250121,091400,8979380,7550,7550,7550,7550,0
20250121,091300,8979380,7550,7550,7550,7550,0
20250121,091200,8979380,7550,7500,7550,7500,24
20250121,091100,8799330,7500,7540,7540,7500,72
20250121,091000,8258330,7540,7540,7540,7540,112
20250121,090900,7413850,7550,7550,7550,7550,50
20250121,090800,7036350,7550,7540,7550,7540,4
20250121,090700,7006180,7470,7540,7560,7470,33
20250121,090600,6758990,7500,7500,7500,7500,194
20250121,090500,5303990,7510,7500,7510,7430,162
20250121,090400,4088910,7510,7560,7560,7510,265
20250121,090300,2091650,7540,7540,7540,7540,0
20250121,090200,2091650,7540,7540,7540,7540,50
20250121,090100,1714650,7540,7550,7550,7540,171
20250121,090000,424100,7600,7600,7600,7600,26