KissMeData/032190/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,191400,263503210,10060,10060,10060,10060,782
20250121,191300,263503210,10060,10060,10060,10060,0
20250121,191200,263503210,10060,10060,10060,10060,0
20250121,191100,263503210,10060,10060,10060,10060,0
20250121,191000,263503210,10060,10060,10060,10060,0
20250121,190900,263503210,10060,10060,10060,10060,0
20250121,190800,263503210,10060,10060,10060,10060,0
20250121,190700,263503210,10060,10060,10060,10060,0
20250121,190600,263503210,10060,10060,10060,10060,0
20250121,190500,263503210,10060,10060,10060,10060,0
20250121,190400,263503210,10060,10060,10060,10060,0
20250121,190300,263503210,10060,10060,10060,10060,0
20250121,190200,263503210,10060,10060,10060,10060,0
20250121,190100,263503210,10060,10060,10060,10060,0
20250121,190000,263503210,10060,10060,10060,10060,0
20250121,185900,263503210,10060,10060,10060,10060,0
20250121,185800,263503210,10060,10060,10060,10060,0
20250121,185700,263503210,10060,10060,10060,10060,0
20250121,185600,263503210,10060,10060,10060,10060,0
20250121,185500,263503210,10060,10060,10060,10060,0
20250121,185400,263503210,10060,10060,10060,10060,0
20250121,185300,263503210,10060,10060,10060,10060,0
20250121,185200,263503210,10060,10060,10060,10060,0
20250121,185100,263503210,10060,10060,10060,10060,0
20250121,185000,263503210,10060,10060,10060,10060,0
20250121,184900,263503210,10060,10060,10060,10060,0
20250121,184800,263503210,10060,10060,10060,10060,0
20250121,184700,263503210,10060,10060,10060,10060,0
20250121,184600,263503210,10060,10060,10060,10060,0
20250121,184500,263503210,10060,10060,10060,10060,0
20250121,184400,263503210,10060,10060,10060,10060,782
20250121,184300,263503210,10060,10060,10060,10060,0
20250121,184200,263503210,10060,10060,10060,10060,0
20250121,184100,263503210,10060,10060,10060,10060,0
20250121,184000,263503210,10060,10060,10060,10060,0
20250121,183900,263503210,10060,10060,10060,10060,0
20250121,183800,263503210,10060,10060,10060,10060,0
20250121,183700,263503210,10060,10060,10060,10060,0
20250121,183600,263503210,10060,10060,10060,10060,0
20250121,183500,263503210,10060,10060,10060,10060,0
20250121,183400,263503210,10060,10060,10060,10060,0
20250121,183300,263503210,10060,10060,10060,10060,0
20250121,183200,263503210,10060,10060,10060,10060,0
20250121,183100,263503210,10060,10060,10060,10060,0
20250121,183000,263503210,10060,10060,10060,10060,0
20250121,182900,263503210,10060,10060,10060,10060,0
20250121,182800,263503210,10060,10060,10060,10060,0
20250121,182700,263503210,10060,10060,10060,10060,0
20250121,182600,263503210,10060,10060,10060,10060,0
20250121,182500,263503210,10060,10060,10060,10060,0
20250121,182400,263503210,10060,10060,10060,10060,0
20250121,182300,263503210,10060,10060,10060,10060,0
20250121,182200,263503210,10060,10060,10060,10060,0
20250121,182100,263503210,10060,10060,10060,10060,0
20250121,182000,263503210,10060,10060,10060,10060,0
20250121,181900,263503210,10060,10060,10060,10060,0
20250121,181800,263503210,10060,10060,10060,10060,0
20250121,181700,263503210,10060,10060,10060,10060,0
20250121,181600,263503210,10060,10060,10060,10060,0
20250121,181500,263503210,10060,10060,10060,10060,0
20250121,181400,263503210,10060,10060,10060,10060,782
20250121,181300,263503210,10060,10060,10060,10060,0
20250121,181200,263503210,10060,10060,10060,10060,0
20250121,181100,263503210,10060,10060,10060,10060,0
20250121,181000,263503210,10060,10060,10060,10060,0
20250121,180900,263503210,10060,10060,10060,10060,0
20250121,180800,263503210,10060,10060,10060,10060,0
20250121,180700,263503210,10060,10060,10060,10060,0
20250121,180600,263503210,10060,10060,10060,10060,0
20250121,180500,263503210,10060,10060,10060,10060,0
20250121,180400,263503210,10060,10060,10060,10060,0
20250121,180300,263503210,10060,10060,10060,10060,0
20250121,180200,263503210,10060,10060,10060,10060,0
20250121,180100,263503210,10060,10060,10060,10060,0
20250121,180000,263503210,10060,10060,10060,10060,0
20250121,175900,263503210,10060,10060,10060,10060,0
20250121,175800,263503210,10060,10060,10060,10060,0
20250121,175700,263503210,10060,10060,10060,10060,0
20250121,175600,263503210,10060,10060,10060,10060,0
20250121,175500,263503210,10060,10060,10060,10060,0
20250121,175400,263503210,10060,10060,10060,10060,0
20250121,175300,263503210,10060,10060,10060,10060,0
20250121,175200,263503210,10060,10060,10060,10060,0
20250121,175100,263503210,10060,10060,10060,10060,0
20250121,175000,263503210,10060,10060,10060,10060,0
20250121,174900,263503210,10060,10060,10060,10060,0
20250121,174800,263503210,10060,10060,10060,10060,0
20250121,174700,263503210,10060,10060,10060,10060,0
20250121,174600,263503210,10060,10060,10060,10060,0
20250121,174500,263503210,10060,10060,10060,10060,0
20250121,174400,263503210,10060,10060,10060,10060,782
20250121,174300,263503210,10060,10060,10060,10060,0
20250121,174200,263503210,10060,10060,10060,10060,0
20250121,174100,263503210,10060,10060,10060,10060,0
20250121,174000,263503210,10060,10060,10060,10060,0
20250121,173900,263503210,10060,10060,10060,10060,0
20250121,173800,263503210,10060,10060,10060,10060,0
20250121,173700,263503210,10060,10060,10060,10060,0
20250121,173600,263503210,10060,10060,10060,10060,0
20250121,173500,263503210,10060,10060,10060,10060,0
20250121,173400,263503210,10060,10060,10060,10060,0
20250121,173300,263503210,10060,10060,10060,10060,0
20250121,173200,263503210,10060,10060,10060,10060,0
20250121,173100,263503210,10060,10060,10060,10060,0
20250121,173000,263503210,10060,10060,10060,10060,0
20250121,172900,263503210,10060,10060,10060,10060,0
20250121,172800,263503210,10060,10060,10060,10060,0
20250121,172700,263503210,10060,10060,10060,10060,0
20250121,172600,263503210,10060,10060,10060,10060,0
20250121,172500,263503210,10060,10060,10060,10060,0
20250121,172400,263503210,10060,10060,10060,10060,0
20250121,172300,263503210,10060,10060,10060,10060,0
20250121,172200,263503210,10060,10060,10060,10060,0
20250121,172100,263503210,10060,10060,10060,10060,0
20250121,172000,263503210,10060,10060,10060,10060,0
20250121,171900,263503210,10060,10060,10060,10060,0
20250121,171800,263503210,10060,10060,10060,10060,0
20250121,171700,263503210,10060,10060,10060,10060,0
20250121,171600,263503210,10060,10060,10060,10060,0
20250121,171500,263503210,10060,10060,10060,10060,0
20250121,171400,263503210,10060,10060,10060,10060,782
20250121,171300,263503210,10060,10060,10060,10060,0
20250121,171200,263503210,10060,10060,10060,10060,0
20250121,171100,263503210,10060,10060,10060,10060,0
20250121,171000,263503210,10060,10060,10060,10060,0
20250121,170900,263503210,10060,10060,10060,10060,0
20250121,170800,263503210,10060,10060,10060,10060,0
20250121,170700,263503210,10060,10060,10060,10060,0
20250121,170600,263503210,10060,10060,10060,10060,0
20250121,170500,263503210,10060,10060,10060,10060,0
20250121,170400,263503210,10060,10060,10060,10060,0
20250121,170300,263503210,10060,10060,10060,10060,0
20250121,170200,263503210,10060,10060,10060,10060,0
20250121,170100,263503210,10060,10060,10060,10060,0
20250121,170000,263503210,10060,10060,10060,10060,0
20250121,165900,263503210,10060,10060,10060,10060,0
20250121,165800,263503210,10060,10060,10060,10060,0
20250121,165700,263503210,10060,10060,10060,10060,0
20250121,165600,263503210,10060,10060,10060,10060,0
20250121,165500,263503210,10060,10060,10060,10060,0
20250121,165400,263503210,10060,10060,10060,10060,0
20250121,165300,263503210,10060,10060,10060,10060,0
20250121,165200,263503210,10060,10060,10060,10060,0
20250121,165100,263503210,10060,10060,10060,10060,0
20250121,165000,263503210,10060,10060,10060,10060,0
20250121,164900,263503210,10060,10060,10060,10060,0
20250121,164800,263503210,10060,10060,10060,10060,0
20250121,164700,263503210,10060,10060,10060,10060,0
20250121,164600,263503210,10060,10060,10060,10060,0
20250121,164500,263503210,10060,10060,10060,10060,0
20250121,164400,263503210,10060,10060,10060,10060,782
20250121,164300,263503210,10060,10060,10060,10060,0
20250121,164200,263503210,10060,10060,10060,10060,0
20250121,164100,263503210,10060,10060,10060,10060,0
20250121,164000,263503210,10060,10060,10060,10060,0
20250121,163900,263503210,10060,10060,10060,10060,0
20250121,163800,263503210,10060,10060,10060,10060,0
20250121,163700,263503210,10060,10060,10060,10060,0
20250121,163600,263503210,10060,10060,10060,10060,0
20250121,163500,263503210,10060,10060,10060,10060,0
20250121,163400,263503210,10060,10060,10060,10060,0
20250121,163300,263503210,10060,10060,10060,10060,0
20250121,163200,263503210,10060,10060,10060,10060,0
20250121,163100,263503210,10060,10060,10060,10060,0
20250121,163000,263503210,10060,10060,10060,10060,0
20250121,162900,263503210,10060,10060,10060,10060,0
20250121,162800,263503210,10060,10060,10060,10060,0
20250121,162700,263503210,10060,10060,10060,10060,0
20250121,162600,263503210,10060,10060,10060,10060,0
20250121,162500,263503210,10060,10060,10060,10060,0
20250121,162400,263503210,10060,10060,10060,10060,0
20250121,162300,263503210,10060,10060,10060,10060,0
20250121,162200,263503210,10060,10060,10060,10060,0
20250121,162100,263503210,10060,10060,10060,10060,0
20250121,162000,263503210,10060,10060,10060,10060,0
20250121,161900,263503210,10060,10060,10060,10060,0
20250121,161800,263503210,10060,10060,10060,10060,0
20250121,161700,263503210,10060,10060,10060,10060,0
20250121,161600,263503210,10060,10060,10060,10060,0
20250121,161500,263503210,10060,10060,10060,10060,0
20250121,161400,263503210,10060,10060,10060,10060,782
20250121,161300,263503210,10060,10060,10060,10060,0
20250121,161200,263503210,10060,10060,10060,10060,0
20250121,161100,263503210,10060,10060,10060,10060,0
20250121,161000,263503210,10060,10060,10060,10060,0
20250121,160900,263503210,10060,10060,10060,10060,0
20250121,160800,263503210,10060,10060,10060,10060,0
20250121,160700,263503210,10060,10060,10060,10060,0
20250121,160600,263503210,10060,10060,10060,10060,0
20250121,160500,263503210,10060,10060,10060,10060,0
20250121,160400,263503210,10060,10060,10060,10060,0
20250121,160300,263503210,10060,10060,10060,10060,0
20250121,160200,263503210,10060,10060,10060,10060,0
20250121,160100,263503210,10060,10060,10060,10060,0
20250121,160000,263503210,10060,10060,10060,10060,0
20250121,155900,263503210,10060,10060,10060,10060,0
20250121,155800,263503210,10060,10060,10060,10060,0
20250121,155700,263503210,10060,10060,10060,10060,0
20250121,155600,263503210,10060,10060,10060,10060,0
20250121,155500,263503210,10060,10060,10060,10060,0
20250121,155400,263503210,10060,10060,10060,10060,0
20250121,155300,263503210,10060,10060,10060,10060,0
20250121,155200,263503210,10060,10060,10060,10060,0
20250121,155100,263503210,10060,10060,10060,10060,0
20250121,155000,263503210,10060,10060,10060,10060,0
20250121,154900,263503210,10060,10060,10060,10060,0
20250121,154800,263503210,10060,10060,10060,10060,0
20250121,154700,263503210,10060,10060,10060,10060,0
20250121,154600,263503210,10060,10060,10060,10060,0
20250121,154500,263503210,10060,10060,10060,10060,0
20250121,154400,263503210,10060,10060,10060,10060,782
20250121,154300,263503210,10060,10060,10060,10060,0
20250121,154200,263503210,10060,10060,10060,10060,0
20250121,154100,263503210,10060,10060,10060,10060,0
20250121,154000,263503210,10060,10060,10060,10060,0
20250121,153900,263503210,10060,10060,10060,10060,0
20250121,153800,263503210,10060,10060,10060,10060,0
20250121,153700,263503210,10060,10060,10060,10060,0
20250121,153600,263503210,10060,10060,10060,10060,0
20250121,153500,263503210,10060,10060,10060,10060,0
20250121,153400,263503210,10060,10060,10060,10060,0
20250121,153300,263503210,10060,10060,10060,10060,0
20250121,153200,263503210,10060,10060,10060,10060,0
20250121,153100,263503210,10060,10060,10060,10060,0
20250121,153000,263503210,10060,10060,10060,10060,782
20250121,152900,255636290,10060,10060,10060,10060,0
20250121,152800,255636290,10060,10060,10060,10060,0
20250121,152700,255636290,10060,10060,10060,10060,0
20250121,152600,255636290,10060,10060,10060,10060,0
20250121,152500,255636290,10060,10060,10060,10060,0
20250121,152400,255636290,10060,10060,10060,10060,0
20250121,152300,255636290,10060,10060,10060,10060,0
20250121,152200,255636290,10060,10060,10060,10060,0
20250121,152100,255636290,10060,10060,10060,10060,0
20250121,152000,255636290,10060,10060,10060,10060,0
20250121,151900,255636290,10060,10060,10060,10010,115
20250121,151800,254483790,10030,10060,10060,10010,342
20250121,151700,251052010,10060,10060,10060,10010,544
20250121,151600,245597260,10060,10060,10060,10030,382
20250121,151500,241761200,10060,10060,10060,10060,98
20250121,151400,240775320,10050,10040,10050,10040,203
20250121,151300,238735430,10040,10050,10050,10020,420
20250121,151200,234519510,10050,10050,10050,10030,129
20250121,151100,233223160,10030,10050,10050,10030,160
20250121,151000,231617160,10050,10050,10050,10050,60
20250121,150900,231014160,10050,10050,10050,10050,60
20250121,150800,230411160,10050,10050,10050,10050,60
20250121,150700,229808160,10050,10030,10050,10030,183
20250121,150600,227970270,10050,10050,10050,10010,289
20250121,150500,225072540,10050,10020,10050,10000,213
20250121,150400,222938270,10000,10050,10050,10000,1084
20250121,150300,212088730,10050,10050,10050,10050,108
20250121,150200,211003330,10050,10030,10050,10030,90
20250121,150100,210098950,10030,10050,10050,10010,98
20250121,150000,209114110,10050,10050,10050,10050,85
20250121,145900,208259860,10050,10050,10050,10050,241
20250121,145800,205837810,10050,10050,10050,10050,36
20250121,145700,205476010,10050,10050,10050,10050,144
20250121,145600,204028810,10050,10050,10050,10050,109
20250121,145500,202933360,10050,10040,10050,10040,84
20250121,145400,202089280,10040,10040,10040,10040,168
20250121,145300,200402560,10040,10040,10040,10030,112
20250121,145200,199278120,10030,10010,10030,10000,132
20250121,145100,197957120,10030,10030,10030,10030,103
20250121,145000,196924030,10020,10030,10030,10020,49
20250121,144900,196432570,10030,10030,10030,10030,121
20250121,144800,195218940,10030,10030,10030,10030,48
20250121,144700,194737500,10030,10030,10030,10030,60
20250121,144600,194135700,10030,10030,10030,10030,24
20250121,144500,193894980,10000,10030,10030,10000,146
20250121,144400,192432430,10030,10030,10030,10030,24
20250121,144300,192191710,10030,10020,10030,10020,91
20250121,144200,191279650,10000,10030,10030,10000,77
20250121,144100,190508930,10030,10030,10030,10030,37
20250121,144000,190137820,10020,10020,10020,10020,47
20250121,143900,189666880,10030,10030,10030,10030,37
20250121,143800,189295770,10020,10020,10020,10020,23
20250121,143700,189065310,10020,10020,10020,10020,36
20250121,143600,188704590,10020,10020,10020,10020,36
20250121,143500,188343870,10020,10020,10020,10000,123
20250121,143400,187113150,10020,10020,10020,10020,24
20250121,143300,186872670,10010,10010,10010,10010,156
20250121,143200,185311110,10010,10010,10010,10010,24
20250121,143100,185070870,10010,10000,10010,10000,100
20250121,143000,184070630,10020,10020,10020,10020,48
20250121,142900,183589670,10030,10030,10030,10030,152
20250121,142800,182065110,10000,10000,10000,10000,67
20250121,142700,181395110,10010,10010,10010,10010,27
20250121,142600,181124840,10030,10030,10030,10030,0
20250121,142500,181124840,10030,10030,10030,10030,0
20250121,142400,181124840,10030,10030,10030,10030,0
20250121,142300,181124840,10030,10030,10030,10030,0
20250121,142200,181124840,10030,10030,10030,10030,0
20250121,142100,181124840,10030,10030,10030,10030,0
20250121,142000,181124840,10030,10030,10030,10030,0
20250121,141900,181124840,10030,10030,10030,10030,0
20250121,141800,181124840,10030,10030,10030,10030,0
20250121,141700,181124840,10030,10000,10030,10000,227
20250121,141600,178851030,10000,10000,10000,10000,0
20250121,141500,178851030,10000,10020,10030,10000,236
20250121,141400,176489040,10020,10000,10020,10000,2
20250121,141300,176469020,9990,9990,9990,9990,90
20250121,141200,175569920,9990,9990,9990,9990,0
20250121,141100,175569920,9990,10000,10000,9990,782
20250121,141000,167755710,9990,9990,9990,9990,0
20250121,140900,167755710,9990,9990,9990,9990,0
20250121,140800,167755710,9990,9990,9990,9990,82
20250121,140700,166936530,10010,10010,10010,10010,23
20250121,140600,166706300,10010,10010,10010,10010,34
20250121,140500,166365960,10000,10000,10000,10000,0
20250121,140400,166365960,10000,10000,10000,10000,66
20250121,140300,165705960,10000,10000,10000,10000,7
20250121,140200,165635960,10000,10000,10000,10000,1
20250121,140100,165625960,10000,10000,10000,10000,86
20250121,140000,164765960,10000,10000,10000,10000,0
20250121,135900,164765960,10000,10010,10010,10000,114
20250121,135800,163625360,10000,10000,10000,10000,0
20250121,135700,163625360,10000,10000,10000,10000,0
20250121,135600,163625360,10000,10000,10000,10000,92
20250121,135500,162705360,10000,10000,10000,10000,0
20250121,135400,162705360,10000,10000,10000,10000,82
20250121,135300,161885360,10000,10000,10000,10000,0
20250121,135200,161885360,10000,10000,10000,10000,61
20250121,135100,161275360,10010,10010,10010,10010,0
20250121,135000,161275360,10010,10000,10010,10000,79
20250121,134900,160485170,10010,10010,10010,10010,0
20250121,134800,160485170,10010,10000,10010,10000,85
20250121,134700,159634840,10000,10010,10010,10000,44
20250121,134600,159194690,10000,9990,10000,9990,103
20250121,134500,158165590,10020,10010,10020,9990,238
20250121,134400,155785620,10020,10020,10020,10020,0
20250121,134300,155785620,10020,10030,10030,10010,226
20250121,134200,153522450,10030,10030,10030,10030,45
20250121,134100,153071100,10030,10030,10030,10030,10
20250121,134000,152970800,10040,10040,10040,10040,50
20250121,133900,152468800,10040,10040,10040,10040,10
20250121,133800,152368400,10040,10040,10040,10040,50
20250121,133700,151866400,10020,10030,10030,10020,247
20250121,133600,149389120,10020,10030,10030,10020,127
20250121,133500,148116080,10030,10030,10030,10030,20
20250121,133400,147915480,10030,10030,10030,10030,15
20250121,133300,147765030,10030,10030,10030,10030,20
20250121,133200,147564430,10030,10000,10030,10000,123
20250121,133100,146333560,10030,10030,10030,10030,10
20250121,133000,146233260,10030,10030,10030,10030,15
20250121,132900,146082810,10030,10030,10030,10030,5
20250121,132800,146032660,10030,10030,10030,10010,34
20250121,132700,145691920,10030,10030,10030,10030,5
20250121,132600,145641770,10030,10030,10030,10030,10
20250121,132500,145541470,10010,10030,10030,10010,56
20250121,132400,144980710,10030,10030,10030,10000,35
20250121,132300,144630410,10030,10010,10030,10010,15
20250121,132200,144480180,10010,10000,10010,10000,103
20250121,132100,143449770,10010,10010,10010,10010,15
20250121,132000,143299620,10010,10030,10030,10010,39
20250121,131900,142909130,10010,10030,10030,10010,29
20250121,131800,142618540,10030,10030,10030,10030,10
20250121,131700,142518240,10030,10030,10030,10000,74
20250121,131600,141777790,10030,10030,10030,10030,5
20250121,131500,141727640,10030,10030,10030,10030,15
20250121,131400,141577190,10000,10000,10000,10000,0
20250121,131300,141577190,10000,10000,10000,10000,88
20250121,131200,140697190,10020,10020,10020,10020,10
20250121,131100,140596990,10030,10030,10030,10030,0
20250121,131000,140596990,10030,10030,10030,10030,0
20250121,130900,140596990,10030,10030,10030,10030,0
20250121,130800,140596990,10030,10030,10030,10030,0
20250121,130700,140596990,10030,10030,10030,10030,0
20250121,130600,140596990,10030,10030,10030,10030,100
20250121,130500,139593990,10000,10000,10000,10000,0
20250121,130400,139593990,10000,10000,10000,10000,5
20250121,130300,139543990,10000,10000,10000,10000,15
20250121,130200,139393990,10000,10000,10000,10000,0
20250121,130100,139393990,10000,10000,10000,10000,31
20250121,130000,139083990,10010,10010,10010,10010,0
20250121,125900,139083990,10010,10010,10010,10010,0
20250121,125800,139083990,10010,10010,10010,10010,3
20250121,125700,139053960,10010,10010,10010,10010,117
20250121,125600,137882790,10020,10020,10020,10020,25
20250121,125500,137632290,10020,10020,10020,10020,13
20250121,125400,137502030,10040,10040,10040,10040,0
20250121,125300,137502030,10040,10040,10040,10040,0
20250121,125200,137502030,10040,10040,10040,10040,623
20250121,125100,131247110,10040,10040,10040,10040,14
20250121,125000,131106550,10040,10040,10040,10040,0
20250121,124900,131106550,10040,10040,10040,10040,0
20250121,124800,131106550,10040,10040,10040,10040,0
20250121,124700,131106550,10040,10040,10040,10040,34
20250121,124600,130765190,10020,10030,10030,10020,126
20250121,124500,129502490,10020,10020,10020,10020,18
20250121,124400,129322130,10020,10020,10020,10020,9
20250121,124300,129231950,10040,10040,10040,10040,0
20250121,124200,129231950,10040,10040,10040,10040,0
20250121,124100,129231950,10040,10040,10040,10040,0
20250121,124000,129231950,10040,10040,10040,10040,0
20250121,123900,129231950,10040,10040,10040,10040,0
20250121,123800,129231950,10040,10040,10040,10040,0
20250121,123700,129231950,10040,10040,10040,10040,0
20250121,123600,129231950,10040,10040,10040,10040,0
20250121,123500,129231950,10040,10040,10040,10040,0
20250121,123400,129231950,10040,10040,10040,10040,0
20250121,123300,129231950,10040,10040,10040,10040,0
20250121,123200,129231950,10040,10040,10040,10040,0
20250121,123100,129231950,10040,10040,10040,10040,0
20250121,123000,129231950,10040,10040,10040,10040,0
20250121,122900,129231950,10040,10040,10040,10040,0
20250121,122800,129231950,10040,10040,10040,10040,0
20250121,122700,129231950,10040,10040,10040,10040,0
20250121,122600,129231950,10040,10040,10040,10040,0
20250121,122500,129231950,10040,10040,10040,10040,1
20250121,122400,129221910,10040,10030,10040,10030,3
20250121,122300,129191810,10000,10000,10000,10000,0
20250121,122200,129191810,10000,10000,10000,10000,0
20250121,122100,129191810,10000,10000,10000,10000,12
20250121,122000,129071810,10000,10000,10000,10000,0
20250121,121900,129071810,10000,10000,10000,10000,0
20250121,121800,129071810,10000,10000,10000,10000,0
20250121,121700,129071810,10000,10000,10000,10000,0
20250121,121600,129071810,10000,10000,10000,10000,0
20250121,121500,129071810,10000,10000,10000,10000,0
20250121,121400,129071810,10000,10010,10010,10000,67
20250121,121300,128401760,10030,10030,10030,10030,0
20250121,121200,128401760,10030,10030,10030,10030,137
20250121,121100,127027650,10030,10030,10030,10030,0
20250121,121000,127027650,10030,10030,10030,10020,11
20250121,120900,126917370,10030,10030,10030,10030,1
20250121,120800,126907340,10030,10030,10030,10030,0
20250121,120700,126907340,10030,10030,10030,10030,0
20250121,120600,126907340,10030,10030,10030,10030,0
20250121,120500,126907340,10030,10030,10030,10030,0
20250121,120400,126907340,10030,10030,10030,10030,3
20250121,120300,126877250,10030,10030,10030,10030,0
20250121,120200,126877250,10030,10030,10030,10030,0
20250121,120100,126877250,10030,10030,10030,10030,0
20250121,120000,126877250,10030,10030,10030,10030,0
20250121,115900,126877250,10030,10030,10030,10030,0
20250121,115800,126877250,10030,10030,10030,10030,0
20250121,115700,126877250,10030,10030,10030,10030,0
20250121,115600,126877250,10030,10030,10030,10030,0
20250121,115500,126877250,10030,9990,10030,9990,65
20250121,115400,126225370,10030,10000,10030,10000,56
20250121,115300,125663750,9990,10010,10010,9990,1000
20250121,115200,115664250,10030,10030,10030,10030,0
20250121,115100,115664250,10030,10030,10030,10030,0
20250121,115000,115664250,10030,10030,10030,10030,60
20250121,114900,115062450,10030,10030,10030,10030,0
20250121,114800,115062450,10030,10030,10030,10030,0
20250121,114700,115062450,10030,10030,10030,10030,0
20250121,114600,115062450,10030,10030,10030,10030,0
20250121,114500,115062450,10030,10030,10030,10030,0
20250121,114400,115062450,10030,10030,10030,10030,0
20250121,114300,115062450,10030,10030,10030,10030,0
20250121,114200,115062450,10030,10030,10030,10030,0
20250121,114100,115062450,10030,10030,10030,10030,0
20250121,114000,115062450,10030,10030,10030,10030,0
20250121,113900,115062450,10030,10030,10030,10030,0
20250121,113800,115062450,10030,10030,10030,10030,0
20250121,113700,115062450,10030,10030,10030,10030,0
20250121,113600,115062450,10030,10030,10030,10030,0
20250121,113500,115062450,10030,10030,10030,10030,0
20250121,113400,115062450,10030,10020,10030,10020,60
20250121,113300,114460750,10000,10000,10000,10000,0
20250121,113200,114460750,10000,10000,10000,10000,0
20250121,113100,114460750,10000,10000,10000,10000,0
20250121,113000,114460750,10000,10000,10000,10000,0
20250121,112900,114460750,10000,10000,10000,10000,0
20250121,112800,114460750,10000,10020,10020,10000,200
20250121,112700,112457970,10020,10020,10020,10020,12
20250121,112600,112337730,10030,10030,10030,10030,9
20250121,112500,112247460,10030,10030,10030,10030,6
20250121,112400,112187280,10020,10020,10020,10020,0
20250121,112300,112187280,10020,10030,10030,10020,12
20250121,112200,112066950,10020,10020,10020,10020,0
20250121,112100,112066950,10020,10030,10030,10020,7
20250121,112000,111996750,10030,10030,10030,10030,14
20250121,111900,111856330,10030,10030,10030,10030,6
20250121,111800,111796150,10030,10030,10030,10030,14
20250121,111700,111655730,10030,10030,10030,10030,0
20250121,111600,111655730,10030,10030,10030,10030,0
20250121,111500,111655730,10030,10030,10030,10030,6
20250121,111400,111595550,10030,10030,10030,10030,14
20250121,111300,111455130,10030,10030,10030,10030,6
20250121,111200,111394950,10030,10030,10030,10030,86
20250121,111100,110532370,10020,10030,10030,10020,18
20250121,111000,110351930,10030,10030,10030,10020,138
20250121,110900,108969050,10020,10030,10030,10020,23
20250121,110800,108738510,10030,10030,10030,10030,6
20250121,110700,108678330,10030,10030,10030,10030,6
20250121,110600,108618150,10020,10020,10020,10020,167
20250121,110500,106944810,10020,10020,10020,10020,20
20250121,110400,106744410,10030,10030,10030,10030,15
20250121,110300,106593960,10020,10020,10020,10020,0
20250121,110200,106593960,10020,10030,10030,10020,25
20250121,110100,106343410,10020,10020,10020,10020,10
20250121,110000,106243210,10020,10020,10020,10020,10
20250121,105900,106143010,10020,10020,10020,10020,15
20250121,105800,105992710,10000,10000,10020,10000,220
20250121,105700,103791520,10000,10000,10000,10000,0
20250121,105600,103791520,10000,10000,10000,10000,0
20250121,105500,103791520,10000,10000,10000,10000,1
20250121,105400,103781520,10010,10010,10010,10010,54
20250121,105300,103240980,10000,10000,10000,10000,0
20250121,105200,103240980,10000,10000,10000,10000,10
20250121,105100,103140980,10010,10010,10010,10010,10
20250121,105000,103040880,10000,10000,10000,10000,0
20250121,104900,103040880,10000,10000,10000,10000,0
20250121,104800,103040880,10000,10000,10000,10000,10
20250121,104700,102940880,10010,10010,10010,10010,0
20250121,104600,102940880,10010,10010,10010,10010,0
20250121,104500,102940880,10010,10010,10010,10010,2
20250121,104400,102920860,10020,10020,10020,10020,0
20250121,104300,102920860,10020,10020,10020,10020,0
20250121,104200,102920860,10020,10020,10020,10020,10
20250121,104100,102820660,10020,10020,10030,10000,112
20250121,104000,101698140,10030,10000,10030,10000,120
20250121,103900,100496420,10020,10020,10040,10020,78
20250121,103800,99714780,10010,10000,10010,10000,970
20250121,103700,90014580,10000,10000,10000,10000,37
20250121,103600,89644580,10000,10000,10000,10000,0
20250121,103500,89644580,10000,10000,10000,10000,1
20250121,103400,89634580,9990,9990,9990,9990,41
20250121,103300,89224990,10010,10010,10010,10010,0
20250121,103200,89224990,10010,10010,10010,10010,0
20250121,103100,89224990,10010,9990,10010,9990,416
20250121,103000,85068300,10010,10000,10010,10000,244
20250121,102900,82627300,10010,10010,10010,10010,0
20250121,102800,82627300,10010,10010,10010,10010,0
20250121,102700,82627300,10010,10010,10010,10010,3
20250121,102600,82597270,10010,10010,10010,10010,1
20250121,102500,82587260,10020,10020,10020,10020,0
20250121,102400,82587260,10020,10020,10020,10020,0
20250121,102300,82587260,10020,10020,10020,10020,0
20250121,102200,82587260,10020,10020,10020,10020,10
20250121,102100,82487060,10020,10020,10020,10020,0
20250121,102000,82487060,10020,10020,10020,10020,0
20250121,101900,82487060,10020,10020,10020,10020,0
20250121,101800,82487060,10020,10020,10020,10020,0
20250121,101700,82487060,10020,10020,10020,10020,0
20250121,101600,82487060,10020,10020,10020,10020,4
20250121,101500,82446980,10010,10010,10010,10010,57
20250121,101400,81876410,10010,10010,10010,10010,30
20250121,101300,81576110,10010,10010,10010,10010,5
20250121,101200,81526060,10000,10000,10000,10000,2
20250121,101100,81506060,10000,10000,10000,10000,0
20250121,101000,81506060,10000,10000,10000,10000,0
20250121,100900,81506060,10000,10010,10010,10000,53
20250121,100800,80976050,10020,10020,10020,10020,0
20250121,100700,80976050,10020,10020,10020,10020,1
20250121,100600,80966030,10000,10010,10010,10000,4
20250121,100500,80926000,10000,10000,10000,10000,0
20250121,100400,80926000,10000,10000,10000,10000,0
20250121,100300,80926000,10000,10000,10000,10000,750
20250121,100200,73426000,10000,10000,10000,10000,0
20250121,100100,73426000,10000,10000,10000,10000,0
20250121,100000,73426000,10000,10010,10010,10000,5
20250121,095900,73375980,10040,10040,10040,10040,0
20250121,095800,73375980,10040,10040,10040,10040,0
20250121,095700,73375980,10040,10040,10040,10040,2
20250121,095600,73355900,10040,10050,10050,10040,180
20250121,095500,71548030,10050,10040,10050,10040,5
20250121,095400,71497790,10010,10030,10030,10010,553
20250121,095300,65961160,10030,10030,10030,10030,100
20250121,095200,64958160,10040,10040,10040,10040,32
20250121,095100,64636880,10040,10040,10040,10040,274
20250121,095000,61885920,10050,10050,10050,10050,160
20250121,094900,60277920,10070,10070,10070,10070,0
20250121,094800,60277920,10070,10070,10070,10070,0
20250121,094700,60277920,10070,10070,10070,10070,0
20250121,094600,60277920,10070,10070,10070,10070,95
20250121,094500,59321270,10070,10070,10070,10040,285
20250121,094400,56458360,10070,10070,10070,10070,4
20250121,094300,56418080,10070,10070,10070,10070,1
20250121,094200,56408010,10040,10040,10040,10040,0
20250121,094100,56408010,10040,10040,10040,10040,151
20250121,094000,54891970,10040,10040,10040,10040,16
20250121,093900,54731330,10070,10070,10070,10070,0
20250121,093800,54731330,10070,10070,10070,10070,1
20250121,093700,54721260,10070,10070,10070,10070,0
20250121,093600,54721260,10070,10080,10080,10070,14
20250121,093500,54580230,10070,10070,10070,10070,0
20250121,093400,54580230,10070,10070,10070,10070,70
20250121,093300,53875330,10070,10070,10070,10070,158
20250121,093200,52284270,10070,10070,10070,10070,0
20250121,093100,52284270,10070,10070,10070,10070,142
20250121,093000,50854330,10070,10070,10070,10070,25
20250121,092900,50602580,10050,10050,10050,10050,0
20250121,092800,50602580,10050,10050,10070,10040,423
20250121,092700,46353630,10070,10070,10070,10070,28
20250121,092600,46071670,10070,10080,10080,10070,534
20250121,092500,40693080,10080,10080,10080,10080,0
20250121,092400,40693080,10080,10080,10080,10080,694
20250121,092300,33697560,10080,10080,10080,10080,0
20250121,092200,33697560,10080,10080,10080,10080,12
20250121,092100,33576600,10060,10060,10060,10060,54
20250121,092000,33033360,10090,10090,10090,10090,0
20250121,091900,33033360,10090,10090,10090,10090,84
20250121,091800,32185800,10090,10090,10090,10090,25
20250121,091700,31933550,10100,10100,10100,10100,10
20250121,091600,31832550,10100,10100,10100,10100,28
20250121,091500,31549750,10100,10090,10100,10090,852
20250121,091400,22945050,10090,10090,10090,10090,501
20250121,091300,17889960,10050,10070,10070,10050,191
20250121,091200,15970230,10100,10100,10110,10100,207
20250121,091100,13878020,10100,10070,10100,10070,426
20250121,091000,9580130,10070,10060,10070,10060,337
20250121,090900,6186590,10070,10070,10070,10070,27
20250121,090800,5914700,10070,10070,10070,10070,27
20250121,090700,5642810,10070,10050,10070,10050,68
20250121,090600,4958740,10060,10060,10060,10060,0
20250121,090500,4958740,10060,10030,10060,10030,116
20250121,090400,3793620,10050,10030,10050,10030,203
20250121,090300,1757410,10010,10020,10020,10010,11
20250121,090200,1647200,10030,10030,10030,10030,1
20250121,090100,1637170,10030,10030,10030,10030,8
20250121,090000,1556930,10030,10050,10050,10000,155