KissMeData/072020/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,195000,166922650,9810,9810,9810,9810,643
20250122,194900,166922650,9810,9810,9810,9810,0
20250122,194800,166922650,9810,9810,9810,9810,0
20250122,194700,166922650,9810,9810,9810,9810,0
20250122,194600,166922650,9810,9810,9810,9810,0
20250122,194500,166922650,9810,9810,9810,9810,0
20250122,194400,166922650,9810,9810,9810,9810,0
20250122,194300,166922650,9810,9810,9810,9810,0
20250122,194200,166922650,9810,9810,9810,9810,0
20250122,194100,166922650,9810,9810,9810,9810,0
20250122,194000,166922650,9810,9810,9810,9810,0
20250122,193900,166922650,9810,9810,9810,9810,0
20250122,193800,166922650,9810,9810,9810,9810,0
20250122,193700,166922650,9810,9810,9810,9810,0
20250122,193600,166922650,9810,9810,9810,9810,0
20250122,193500,166922650,9810,9810,9810,9810,0
20250122,193400,166922650,9810,9810,9810,9810,0
20250122,193300,166922650,9810,9810,9810,9810,0
20250122,193200,166922650,9810,9810,9810,9810,0
20250122,193100,166922650,9810,9810,9810,9810,0
20250122,193000,166922650,9810,9810,9810,9810,0
20250122,192900,166922650,9810,9810,9810,9810,0
20250122,192800,166922650,9810,9810,9810,9810,0
20250122,192700,166922650,9810,9810,9810,9810,0
20250122,192600,166922650,9810,9810,9810,9810,0
20250122,192500,166922650,9810,9810,9810,9810,0
20250122,192400,166922650,9810,9810,9810,9810,0
20250122,192300,166922650,9810,9810,9810,9810,0
20250122,192200,166922650,9810,9810,9810,9810,0
20250122,192100,166922650,9810,9810,9810,9810,0
20250122,192000,166922650,9810,9810,9810,9810,643
20250122,191900,166922650,9810,9810,9810,9810,0
20250122,191800,166922650,9810,9810,9810,9810,0
20250122,191700,166922650,9810,9810,9810,9810,0
20250122,191600,166922650,9810,9810,9810,9810,0
20250122,191500,166922650,9810,9810,9810,9810,0
20250122,191400,166922650,9810,9810,9810,9810,0
20250122,191300,166922650,9810,9810,9810,9810,0
20250122,191200,166922650,9810,9810,9810,9810,0
20250122,191100,166922650,9810,9810,9810,9810,0
20250122,191000,166922650,9810,9810,9810,9810,0
20250122,190900,166922650,9810,9810,9810,9810,0
20250122,190800,166922650,9810,9810,9810,9810,0
20250122,190700,166922650,9810,9810,9810,9810,0
20250122,190600,166922650,9810,9810,9810,9810,0
20250122,190500,166922650,9810,9810,9810,9810,0
20250122,190400,166922650,9810,9810,9810,9810,0
20250122,190300,166922650,9810,9810,9810,9810,0
20250122,190200,166922650,9810,9810,9810,9810,0
20250122,190100,166922650,9810,9810,9810,9810,0
20250122,190000,166922650,9810,9810,9810,9810,0
20250122,185900,166922650,9810,9810,9810,9810,0
20250122,185800,166922650,9810,9810,9810,9810,0
20250122,185700,166922650,9810,9810,9810,9810,0
20250122,185600,166922650,9810,9810,9810,9810,0
20250122,185500,166922650,9810,9810,9810,9810,0
20250122,185400,166922650,9810,9810,9810,9810,0
20250122,185300,166922650,9810,9810,9810,9810,0
20250122,185200,166922650,9810,9810,9810,9810,0
20250122,185100,166922650,9810,9810,9810,9810,0
20250122,185000,166922650,9810,9810,9810,9810,643
20250122,184900,166922650,9810,9810,9810,9810,0
20250122,184800,166922650,9810,9810,9810,9810,0
20250122,184700,166922650,9810,9810,9810,9810,0
20250122,184600,166922650,9810,9810,9810,9810,0
20250122,184500,166922650,9810,9810,9810,9810,0
20250122,184400,166922650,9810,9810,9810,9810,0
20250122,184300,166922650,9810,9810,9810,9810,0
20250122,184200,166922650,9810,9810,9810,9810,0
20250122,184100,166922650,9810,9810,9810,9810,0
20250122,184000,166922650,9810,9810,9810,9810,0
20250122,183900,166922650,9810,9810,9810,9810,0
20250122,183800,166922650,9810,9810,9810,9810,0
20250122,183700,166922650,9810,9810,9810,9810,0
20250122,183600,166922650,9810,9810,9810,9810,0
20250122,183500,166922650,9810,9810,9810,9810,0
20250122,183400,166922650,9810,9810,9810,9810,0
20250122,183300,166922650,9810,9810,9810,9810,0
20250122,183200,166922650,9810,9810,9810,9810,0
20250122,183100,166922650,9810,9810,9810,9810,0
20250122,183000,166922650,9810,9810,9810,9810,0
20250122,182900,166922650,9810,9810,9810,9810,0
20250122,182800,166922650,9810,9810,9810,9810,0
20250122,182700,166922650,9810,9810,9810,9810,0
20250122,182600,166922650,9810,9810,9810,9810,0
20250122,182500,166922650,9810,9810,9810,9810,0
20250122,182400,166922650,9810,9810,9810,9810,0
20250122,182300,166922650,9810,9810,9810,9810,0
20250122,182200,166922650,9810,9810,9810,9810,0
20250122,182100,166922650,9810,9810,9810,9810,0
20250122,182000,166922650,9810,9810,9810,9810,643
20250122,181900,166922650,9810,9810,9810,9810,0
20250122,181800,166922650,9810,9810,9810,9810,0
20250122,181700,166922650,9810,9810,9810,9810,0
20250122,181600,166922650,9810,9810,9810,9810,0
20250122,181500,166922650,9810,9810,9810,9810,0
20250122,181400,166922650,9810,9810,9810,9810,0
20250122,181300,166922650,9810,9810,9810,9810,0
20250122,181200,166922650,9810,9810,9810,9810,0
20250122,181100,166922650,9810,9810,9810,9810,0
20250122,181000,166922650,9810,9810,9810,9810,0
20250122,180900,166922650,9810,9810,9810,9810,0
20250122,180800,166922650,9810,9810,9810,9810,0
20250122,180700,166922650,9810,9810,9810,9810,0
20250122,180600,166922650,9810,9810,9810,9810,0
20250122,180500,166922650,9810,9810,9810,9810,0
20250122,180400,166922650,9810,9810,9810,9810,0
20250122,180300,166922650,9810,9810,9810,9810,0
20250122,180200,166922650,9810,9810,9810,9810,0
20250122,180100,166922650,9810,9810,9810,9810,0
20250122,180000,166922650,9810,9810,9810,9810,0
20250122,175900,166922650,9810,9810,9810,9810,0
20250122,175800,166922650,9810,9810,9810,9810,0
20250122,175700,166922650,9810,9810,9810,9810,0
20250122,175600,166922650,9810,9810,9810,9810,0
20250122,175500,166922650,9810,9810,9810,9810,0
20250122,175400,166922650,9810,9810,9810,9810,0
20250122,175300,166922650,9810,9810,9810,9810,0
20250122,175200,166922650,9810,9810,9810,9810,0
20250122,175100,166922650,9810,9810,9810,9810,0
20250122,175000,166922650,9810,9810,9810,9810,643
20250122,174900,166922650,9810,9810,9810,9810,0
20250122,174800,166922650,9810,9810,9810,9810,0
20250122,174700,166922650,9810,9810,9810,9810,0
20250122,174600,166922650,9810,9810,9810,9810,0
20250122,174500,166922650,9810,9810,9810,9810,0
20250122,174400,166922650,9810,9810,9810,9810,0
20250122,174300,166922650,9810,9810,9810,9810,0
20250122,174200,166922650,9810,9810,9810,9810,0
20250122,174100,166922650,9810,9810,9810,9810,0
20250122,174000,166922650,9810,9810,9810,9810,0
20250122,173900,166922650,9810,9810,9810,9810,0
20250122,173800,166922650,9810,9810,9810,9810,0
20250122,173700,166922650,9810,9810,9810,9810,0
20250122,173600,166922650,9810,9810,9810,9810,0
20250122,173500,166922650,9810,9810,9810,9810,0
20250122,173400,166922650,9810,9810,9810,9810,0
20250122,173300,166922650,9810,9810,9810,9810,0
20250122,173200,166922650,9810,9810,9810,9810,0
20250122,173100,166922650,9810,9810,9810,9810,0
20250122,173000,166922650,9810,9810,9810,9810,0
20250122,172900,166922650,9810,9810,9810,9810,0
20250122,172800,166922650,9810,9810,9810,9810,0
20250122,172700,166922650,9810,9810,9810,9810,0
20250122,172600,166922650,9810,9810,9810,9810,0
20250122,172500,166922650,9810,9810,9810,9810,0
20250122,172400,166922650,9810,9810,9810,9810,0
20250122,172300,166922650,9810,9810,9810,9810,0
20250122,172200,166922650,9810,9810,9810,9810,0
20250122,172100,166922650,9810,9810,9810,9810,0
20250122,172000,166922650,9810,9810,9810,9810,643
20250122,171900,166922650,9810,9810,9810,9810,0
20250122,171800,166922650,9810,9810,9810,9810,0
20250122,171700,166922650,9810,9810,9810,9810,0
20250122,171600,166922650,9810,9810,9810,9810,0
20250122,171500,166922650,9810,9810,9810,9810,0
20250122,171400,166922650,9810,9810,9810,9810,0
20250122,171300,166922650,9810,9810,9810,9810,0
20250122,171200,166922650,9810,9810,9810,9810,0
20250122,171100,166922650,9810,9810,9810,9810,0
20250122,171000,166922650,9810,9810,9810,9810,0
20250122,170900,166922650,9810,9810,9810,9810,0
20250122,170800,166922650,9810,9810,9810,9810,0
20250122,170700,166922650,9810,9810,9810,9810,0
20250122,170600,166922650,9810,9810,9810,9810,0
20250122,170500,166922650,9810,9810,9810,9810,0
20250122,170400,166922650,9810,9810,9810,9810,0
20250122,170300,166922650,9810,9810,9810,9810,0
20250122,170200,166922650,9810,9810,9810,9810,0
20250122,170100,166922650,9810,9810,9810,9810,0
20250122,170000,166922650,9810,9810,9810,9810,0
20250122,165900,166922650,9810,9810,9810,9810,0
20250122,165800,166922650,9810,9810,9810,9810,0
20250122,165700,166922650,9810,9810,9810,9810,0
20250122,165600,166922650,9810,9810,9810,9810,0
20250122,165500,166922650,9810,9810,9810,9810,0
20250122,165400,166922650,9810,9810,9810,9810,0
20250122,165300,166922650,9810,9810,9810,9810,0
20250122,165200,166922650,9810,9810,9810,9810,0
20250122,165100,166922650,9810,9810,9810,9810,0
20250122,165000,166922650,9810,9810,9810,9810,643
20250122,164900,166922650,9810,9810,9810,9810,0
20250122,164800,166922650,9810,9810,9810,9810,0
20250122,164700,166922650,9810,9810,9810,9810,0
20250122,164600,166922650,9810,9810,9810,9810,0
20250122,164500,166922650,9810,9810,9810,9810,0
20250122,164400,166922650,9810,9810,9810,9810,0
20250122,164300,166922650,9810,9810,9810,9810,0
20250122,164200,166922650,9810,9810,9810,9810,0
20250122,164100,166922650,9810,9810,9810,9810,0
20250122,164000,166922650,9810,9810,9810,9810,0
20250122,163900,166922650,9810,9810,9810,9810,0
20250122,163800,166922650,9810,9810,9810,9810,0
20250122,163700,166922650,9810,9810,9810,9810,0
20250122,163600,166922650,9810,9810,9810,9810,0
20250122,163500,166922650,9810,9810,9810,9810,0
20250122,163400,166922650,9810,9810,9810,9810,0
20250122,163300,166922650,9810,9810,9810,9810,0
20250122,163200,166922650,9810,9810,9810,9810,0
20250122,163100,166922650,9810,9810,9810,9810,0
20250122,163000,166922650,9810,9810,9810,9810,0
20250122,162900,166922650,9810,9810,9810,9810,0
20250122,162800,166922650,9810,9810,9810,9810,0
20250122,162700,166922650,9810,9810,9810,9810,0
20250122,162600,166922650,9810,9810,9810,9810,0
20250122,162500,166922650,9810,9810,9810,9810,0
20250122,162400,166922650,9810,9810,9810,9810,0
20250122,162300,166922650,9810,9810,9810,9810,0
20250122,162200,166922650,9810,9810,9810,9810,0
20250122,162100,166922650,9810,9810,9810,9810,0
20250122,162000,166922650,9810,9810,9810,9810,643
20250122,161900,166922650,9810,9810,9810,9810,0
20250122,161800,166922650,9810,9810,9810,9810,0
20250122,161700,166922650,9810,9810,9810,9810,0
20250122,161600,166922650,9810,9810,9810,9810,0
20250122,161500,166922650,9810,9810,9810,9810,0
20250122,161400,166922650,9810,9810,9810,9810,0
20250122,161300,166922650,9810,9810,9810,9810,0
20250122,161200,166922650,9810,9810,9810,9810,0
20250122,161100,166922650,9810,9810,9810,9810,0
20250122,161000,166922650,9810,9810,9810,9810,0
20250122,160900,166922650,9810,9810,9810,9810,0
20250122,160800,166922650,9810,9810,9810,9810,0
20250122,160700,166922650,9810,9810,9810,9810,0
20250122,160600,166922650,9810,9810,9810,9810,0
20250122,160500,166922650,9810,9810,9810,9810,0
20250122,160400,166922650,9810,9810,9810,9810,0
20250122,160300,166922650,9810,9810,9810,9810,0
20250122,160200,166922650,9810,9810,9810,9810,0
20250122,160100,166922650,9810,9810,9810,9810,0
20250122,160000,166922650,9810,9810,9810,9810,0
20250122,155900,166922650,9810,9810,9810,9810,0
20250122,155800,166922650,9810,9810,9810,9810,0
20250122,155700,166922650,9810,9810,9810,9810,0
20250122,155600,166922650,9810,9810,9810,9810,0
20250122,155500,166922650,9810,9810,9810,9810,0
20250122,155400,166922650,9810,9810,9810,9810,0
20250122,155300,166922650,9810,9810,9810,9810,0
20250122,155200,166922650,9810,9810,9810,9810,0
20250122,155100,166922650,9810,9810,9810,9810,0
20250122,155000,166922650,9810,9810,9810,9810,643
20250122,154900,166922650,9810,9810,9810,9810,0
20250122,154800,166922650,9810,9810,9810,9810,0
20250122,154700,166922650,9810,9810,9810,9810,0
20250122,154600,166922650,9810,9810,9810,9810,0
20250122,154500,166922650,9810,9810,9810,9810,0
20250122,154400,166922650,9810,9810,9810,9810,0
20250122,154300,166922650,9810,9810,9810,9810,0
20250122,154200,166922650,9810,9810,9810,9810,0
20250122,154100,166922650,9810,9810,9810,9810,0
20250122,154000,166922650,9810,9810,9810,9810,0
20250122,153900,166922650,9810,9810,9810,9810,0
20250122,153800,166922650,9810,9810,9810,9810,0
20250122,153700,166922650,9810,9810,9810,9810,0
20250122,153600,166922650,9810,9810,9810,9810,0
20250122,153500,166922650,9810,9810,9810,9810,0
20250122,153400,166922650,9810,9810,9810,9810,0
20250122,153300,166922650,9810,9810,9810,9810,0
20250122,153200,166922650,9810,9810,9810,9810,0
20250122,153100,166922650,9810,9810,9810,9810,0
20250122,153000,166922650,9810,9810,9810,9810,643
20250122,152900,160614820,9830,9830,9830,9830,0
20250122,152800,160614820,9830,9830,9830,9830,0
20250122,152700,160614820,9830,9830,9830,9830,0
20250122,152600,160614820,9830,9830,9830,9830,0
20250122,152500,160614820,9830,9830,9830,9830,0
20250122,152400,160614820,9830,9830,9830,9830,0
20250122,152300,160614820,9830,9830,9830,9830,0
20250122,152200,160614820,9830,9830,9830,9830,0
20250122,152100,160614820,9830,9830,9830,9830,0
20250122,152000,160614820,9830,9830,9830,9830,0
20250122,151900,160614820,9830,9850,9850,9830,158
20250122,151800,159058680,9840,9840,9840,9840,1
20250122,151700,159048840,9860,9860,9860,9860,0
20250122,151600,159048840,9860,9860,9860,9860,1
20250122,151500,159038980,9860,9840,9860,9840,5
20250122,151400,158989760,9860,9860,9860,9860,0
20250122,151300,158989760,9860,9860,9860,9860,102
20250122,151200,157984040,9860,9860,9860,9860,0
20250122,151100,157984040,9860,9860,9860,9860,0
20250122,151000,157984040,9860,9860,9860,9860,0
20250122,150900,157984040,9860,9860,9860,9860,0
20250122,150800,157984040,9860,9860,9860,9860,1
20250122,150700,157974180,9810,9810,9810,9810,0
20250122,150600,157974180,9810,9810,9810,9810,0
20250122,150500,157974180,9810,9810,9810,9810,0
20250122,150400,157974180,9810,9810,9810,9810,0
20250122,150300,157974180,9810,9810,9810,9810,0
20250122,150200,157974180,9810,9810,9810,9810,0
20250122,150100,157974180,9810,9810,9810,9810,0
20250122,150000,157974180,9810,9810,9810,9810,0
20250122,145900,157974180,9810,9810,9810,9810,0
20250122,145800,157974180,9810,9810,9810,9810,0
20250122,145700,157974180,9810,9820,9820,9810,110
20250122,145600,156894820,9820,9820,9820,9820,0
20250122,145500,156894820,9820,9820,9820,9820,500
20250122,145400,151984820,9820,9840,9840,9820,500
20250122,145300,147072490,9830,9830,9830,9830,0
20250122,145200,147072490,9830,9830,9830,9830,3
20250122,145100,147043000,9840,9840,9840,9840,1093
20250122,145000,136287880,9840,9840,9840,9840,0
20250122,144900,136287880,9840,9840,9840,9840,55
20250122,144800,135746680,9840,9840,9840,9840,0
20250122,144700,135746680,9840,9840,9840,9840,82
20250122,144600,134939800,9840,9840,9840,9840,0
20250122,144500,134939800,9840,9840,9840,9840,0
20250122,144400,134939800,9840,9840,9840,9840,3
20250122,144300,134910280,9840,9840,9840,9840,4
20250122,144200,134870920,9830,9830,9830,9830,0
20250122,144100,134870920,9830,9830,9830,9830,0
20250122,144000,134870920,9830,9830,9830,9830,0
20250122,143900,134870920,9830,9830,9830,9830,0
20250122,143800,134870920,9830,9830,9830,9830,0
20250122,143700,134870920,9830,9830,9830,9830,0
20250122,143600,134870920,9830,9830,9830,9830,0
20250122,143500,134870920,9830,9830,9830,9830,0
20250122,143400,134870920,9830,9830,9830,9830,120
20250122,143300,133691320,9860,9860,9860,9860,0
20250122,143200,133691320,9860,9860,9860,9860,0
20250122,143100,133691320,9860,9860,9860,9860,10
20250122,143000,133592720,9830,9830,9830,9830,200
20250122,142900,131626720,9830,9830,9830,9830,0
20250122,142800,131626720,9830,9830,9830,9830,0
20250122,142700,131626720,9830,9830,9830,9830,0
20250122,142600,131626720,9830,9830,9830,9830,50
20250122,142500,131135220,9830,9830,9830,9830,26
20250122,142400,130879640,9850,9850,9850,9850,0
20250122,142300,130879640,9850,9850,9850,9850,12
20250122,142200,130761440,9850,9850,9850,9850,0
20250122,142100,130761440,9850,9850,9850,9850,0
20250122,142000,130761440,9850,9850,9850,9850,196
20250122,141900,128830840,9850,9850,9850,9850,109
20250122,141800,127757190,9830,9830,9830,9830,0
20250122,141700,127757190,9830,9830,9830,9830,0
20250122,141600,127757190,9830,9830,9830,9830,0
20250122,141500,127757190,9830,9830,9830,9830,0
20250122,141400,127757190,9830,9830,9830,9830,0
20250122,141300,127757190,9830,9830,9830,9830,0
20250122,141200,127757190,9830,9830,9830,9830,0
20250122,141100,127757190,9830,9830,9830,9830,0
20250122,141000,127757190,9830,9830,9830,9830,0
20250122,140900,127757190,9830,9830,9830,9830,0
20250122,140800,127757190,9830,9840,9840,9830,100
20250122,140700,126774150,9850,9850,9850,9850,0
20250122,140600,126774150,9850,9850,9850,9850,4
20250122,140500,126734750,9840,9840,9840,9840,0
20250122,140400,126734750,9840,9840,9840,9840,10
20250122,140300,126636350,9850,9850,9850,9850,0
20250122,140200,126636350,9850,9850,9850,9850,0
20250122,140100,126636350,9850,9850,9850,9850,0
20250122,140000,126636350,9850,9850,9850,9850,0
20250122,135900,126636350,9850,9850,9850,9850,10
20250122,135800,126537850,9850,9850,9850,9850,0
20250122,135700,126537850,9850,9850,9850,9850,0
20250122,135600,126537850,9850,9850,9850,9850,0
20250122,135500,126537850,9850,9850,9850,9850,0
20250122,135400,126537850,9850,9850,9850,9850,0
20250122,135300,126537850,9850,9850,9850,9850,0
20250122,135200,126537850,9850,9850,9850,9850,0
20250122,135100,126537850,9850,9850,9850,9850,3
20250122,135000,126508300,9850,9850,9850,9850,0
20250122,134900,126508300,9850,9850,9850,9850,0
20250122,134800,126508300,9850,9850,9850,9850,0
20250122,134700,126508300,9850,9850,9850,9850,0
20250122,134600,126508300,9850,9850,9850,9850,0
20250122,134500,126508300,9850,9850,9850,9850,0
20250122,134400,126508300,9850,9850,9850,9850,1
20250122,134300,126498450,9850,9850,9850,9850,0
20250122,134200,126498450,9850,9850,9850,9850,800
20250122,134100,118618450,9850,9850,9850,9850,0
20250122,134000,118618450,9850,9840,9850,9840,204
20250122,133900,116611050,9840,9840,9840,9840,0
20250122,133800,116611050,9840,9840,9840,9840,2
20250122,133700,116591370,9840,9840,9840,9840,0
20250122,133600,116591370,9840,9840,9840,9840,1
20250122,133500,116581530,9830,9830,9830,9830,6
20250122,133400,116522550,9850,9850,9850,9850,0
20250122,133300,116522550,9850,9850,9850,9850,0
20250122,133200,116522550,9850,9850,9850,9850,0
20250122,133100,116522550,9850,9850,9850,9850,0
20250122,133000,116522550,9850,9850,9850,9850,0
20250122,132900,116522550,9850,9850,9850,9850,0
20250122,132800,116522550,9850,9850,9850,9850,20
20250122,132700,116325550,9850,9850,9850,9850,0
20250122,132600,116325550,9850,9850,9850,9850,0
20250122,132500,116325550,9850,9840,9850,9840,3
20250122,132400,116296010,9830,9830,9830,9830,130
20250122,132300,115018110,9840,9840,9840,9840,0
20250122,132200,115018110,9840,9840,9840,9840,0
20250122,132100,115018110,9840,9840,9840,9840,0
20250122,132000,115018110,9840,9840,9840,9840,15
20250122,131900,114870510,9840,9840,9840,9840,0
20250122,131800,114870510,9840,9840,9840,9840,0
20250122,131700,114870510,9840,9840,9840,9840,0
20250122,131600,114870510,9840,9840,9840,9840,0
20250122,131500,114870510,9840,9840,9840,9840,0
20250122,131400,114870510,9840,9840,9840,9840,0
20250122,131300,114870510,9840,9840,9840,9840,0
20250122,131200,114870510,9840,9840,9840,9840,0
20250122,131100,114870510,9840,9840,9840,9840,0
20250122,131000,114870510,9840,9840,9840,9840,0
20250122,130900,114870510,9840,9840,9840,9840,0
20250122,130800,114870510,9840,9840,9840,9840,0
20250122,130700,114870510,9840,9840,9840,9840,0
20250122,130600,114870510,9840,9840,9840,9840,0
20250122,130500,114870510,9840,9840,9840,9840,2
20250122,130400,114850830,9840,9840,9840,9840,4
20250122,130300,114811470,9840,9840,9840,9840,0
20250122,130200,114811470,9840,9840,9840,9840,0
20250122,130100,114811470,9840,9840,9840,9840,0
20250122,130000,114811470,9840,9840,9840,9840,0
20250122,125900,114811470,9840,9840,9840,9840,0
20250122,125800,114811470,9840,9840,9840,9840,0
20250122,125700,114811470,9840,9840,9840,9840,44
20250122,125600,114378510,9840,9840,9840,9840,1
20250122,125500,114368670,9850,9850,9850,9850,0
20250122,125400,114368670,9850,9850,9850,9850,0
20250122,125300,114368670,9850,9850,9850,9850,0
20250122,125200,114368670,9850,9850,9850,9850,0
20250122,125100,114368670,9850,9850,9850,9850,1
20250122,125000,114358820,9850,9850,9850,9850,0
20250122,124900,114358820,9850,9850,9850,9850,0
20250122,124800,114358820,9850,9850,9850,9850,0
20250122,124700,114358820,9850,9850,9850,9850,100
20250122,124600,113373820,9830,9830,9830,9830,0
20250122,124500,113373820,9830,9830,9830,9830,0
20250122,124400,113373820,9830,9830,9830,9830,5
20250122,124300,113324670,9830,9830,9830,9830,0
20250122,124200,113324670,9830,9830,9830,9830,0
20250122,124100,113324670,9830,9850,9850,9830,310
20250122,124000,110271370,9840,9840,9840,9840,0
20250122,123900,110271370,9840,9840,9840,9840,0
20250122,123800,110271370,9840,9840,9840,9840,30
20250122,123700,109976170,9840,9840,9840,9840,0
20250122,123600,109976170,9840,9840,9840,9840,5
20250122,123500,109926970,9850,9850,9850,9850,10
20250122,123400,109828470,9840,9840,9840,9840,7
20250122,123300,109759590,9840,9840,9840,9840,0
20250122,123200,109759590,9840,9840,9840,9840,1
20250122,123100,109749750,9840,9840,9840,9840,3
20250122,123000,109720230,9840,9840,9840,9840,0
20250122,122900,109720230,9840,9840,9840,9840,0
20250122,122800,109720230,9840,9840,9840,9840,0
20250122,122700,109720230,9840,9840,9840,9840,0
20250122,122600,109720230,9840,9840,9840,9840,1
20250122,122500,109710390,9840,9840,9840,9840,0
20250122,122400,109710390,9840,9840,9840,9840,0
20250122,122300,109710390,9840,9840,9840,9840,0
20250122,122200,109710390,9840,9840,9840,9840,0
20250122,122100,109710390,9840,9840,9840,9840,0
20250122,122000,109710390,9840,9840,9840,9840,105
20250122,121900,108677190,9850,9850,9850,9850,0
20250122,121800,108677190,9850,9850,9850,9850,0
20250122,121700,108677190,9850,9850,9850,9850,0
20250122,121600,108677190,9850,9850,9850,9850,0
20250122,121500,108677190,9850,9850,9850,9850,0
20250122,121400,108677190,9850,9850,9850,9850,0
20250122,121300,108677190,9850,9850,9850,9850,0
20250122,121200,108677190,9850,9850,9850,9850,0
20250122,121100,108677190,9850,9850,9850,9850,0
20250122,121000,108677190,9850,9850,9850,9850,0
20250122,120900,108677190,9850,9850,9850,9850,0
20250122,120800,108677190,9850,9850,9850,9850,0
20250122,120700,108677190,9850,9850,9850,9850,4
20250122,120600,108637790,9840,9840,9840,9840,0
20250122,120500,108637790,9840,9840,9840,9840,0
20250122,120400,108637790,9840,9840,9840,9840,0
20250122,120300,108637790,9840,9840,9840,9840,0
20250122,120200,108637790,9840,9840,9840,9840,0
20250122,120100,108637790,9840,9840,9840,9840,0
20250122,120000,108637790,9840,9840,9840,9840,0
20250122,115900,108637790,9840,9840,9840,9840,2
20250122,115800,108618110,9850,9850,9850,9850,0
20250122,115700,108618110,9850,9850,9850,9850,0
20250122,115600,108618110,9850,9850,9850,9850,9
20250122,115500,108529460,9850,9850,9850,9850,0
20250122,115400,108529460,9850,9850,9850,9850,0
20250122,115300,108529460,9850,9850,9850,9850,0
20250122,115200,108529460,9850,9850,9850,9850,0
20250122,115100,108529460,9850,9850,9850,9850,0
20250122,115000,108529460,9850,9850,9850,9850,0
20250122,114900,108529460,9850,9850,9850,9850,10
20250122,114800,108430960,9850,9850,9850,9850,0
20250122,114700,108430960,9850,9850,9850,9850,0
20250122,114600,108430960,9850,9850,9850,9850,0
20250122,114500,108430960,9850,9850,9850,9850,1
20250122,114400,108421110,9840,9840,9840,9840,0
20250122,114300,108421110,9840,9840,9840,9840,0
20250122,114200,108421110,9840,9840,9840,9840,0
20250122,114100,108421110,9840,9840,9840,9840,1
20250122,114000,108411270,9860,9860,9860,9860,1
20250122,113900,108401410,9870,9870,9870,9870,0
20250122,113800,108401410,9870,9870,9870,9870,1
20250122,113700,108391540,9800,9810,9810,9800,343
20250122,113600,105029960,9810,9850,9880,9810,493
20250122,113500,100179410,9860,9860,9860,9860,0
20250122,113400,100179410,9860,9860,9860,9860,0
20250122,113300,100179410,9860,9860,9860,9860,0
20250122,113200,100179410,9860,9860,9860,9860,0
20250122,113100,100179410,9860,9860,9860,9860,10
20250122,113000,100080810,9880,9880,9880,9880,1
20250122,112900,100070930,9860,9860,9860,9860,0
20250122,112800,100070930,9860,9860,9860,9860,1
20250122,112700,100061070,9860,9860,9860,9860,1
20250122,112600,100051210,9860,9870,9870,9860,2
20250122,112500,100031480,9880,9880,9880,9880,0
20250122,112400,100031480,9880,9880,9880,9880,0
20250122,112300,100031480,9880,9880,9880,9880,0
20250122,112200,100031480,9880,9880,9880,9880,1
20250122,112100,100021600,9800,9890,9890,9800,1893
20250122,112000,81392650,9880,9880,9880,9880,20
20250122,111900,81195050,9870,9870,9870,9870,0
20250122,111800,81195050,9870,9870,9870,9870,0
20250122,111700,81195050,9870,9870,9870,9870,4
20250122,111600,81155570,9870,9870,9870,9870,38
20250122,111500,80780510,9880,9880,9880,9880,25
20250122,111400,80533510,9880,9880,9880,9880,0
20250122,111300,80533510,9880,9880,9880,9880,0
20250122,111200,80533510,9880,9880,9880,9880,20
20250122,111100,80335910,9880,9880,9880,9880,0
20250122,111000,80335910,9880,9880,9880,9880,0
20250122,110900,80335910,9880,9880,9880,9880,0
20250122,110800,80335910,9880,9880,9880,9880,0
20250122,110700,80335910,9880,9880,9880,9880,0
20250122,110600,80335910,9880,9880,9880,9880,0
20250122,110500,80335910,9880,9880,9880,9880,0
20250122,110400,80335910,9880,9880,9880,9880,0
20250122,110300,80335910,9880,9880,9880,9880,0
20250122,110200,80335910,9880,9880,9880,9880,0
20250122,110100,80335910,9880,9880,9880,9880,0
20250122,110000,80335910,9880,9880,9880,9880,0
20250122,105900,80335910,9880,9880,9880,9880,0
20250122,105800,80335910,9880,9880,9880,9880,0
20250122,105700,80335910,9880,9880,9880,9880,1
20250122,105600,80326030,9880,9880,9880,9880,3
20250122,105500,80296390,9880,9880,9880,9880,69
20250122,105400,79614670,9880,9880,9880,9880,0
20250122,105300,79614670,9880,9880,9880,9880,0
20250122,105200,79614670,9880,9880,9880,9880,0
20250122,105100,79614670,9880,9880,9880,9880,0
20250122,105000,79614670,9880,9880,9880,9880,0
20250122,104900,79614670,9880,9880,9880,9880,0
20250122,104800,79614670,9880,9880,9880,9880,0
20250122,104700,79614670,9880,9880,9880,9880,0
20250122,104600,79614670,9880,9880,9880,9880,0
20250122,104500,79614670,9880,9880,9880,9880,0
20250122,104400,79614670,9880,9880,9880,9880,0
20250122,104300,79614670,9880,9880,9880,9880,44
20250122,104200,79179950,9900,9900,9900,9900,0
20250122,104100,79179950,9900,9900,9900,9900,0
20250122,104000,79179950,9900,9900,9900,9900,0
20250122,103900,79179950,9900,9900,9900,9900,0
20250122,103800,79179950,9900,9900,9900,9900,0
20250122,103700,79179950,9900,9900,9900,9900,0
20250122,103600,79179950,9900,9900,9900,9900,0
20250122,103500,79179950,9900,9900,9900,9900,0
20250122,103400,79179950,9900,9900,9900,9900,0
20250122,103300,79179950,9900,9900,9900,9900,0
20250122,103200,79179950,9900,9900,9900,9900,0
20250122,103100,79179950,9900,9900,9900,9900,35
20250122,103000,78833450,9900,9900,9900,9900,0
20250122,102900,78833450,9900,9900,9900,9900,1
20250122,102800,78823550,9900,9900,9900,9900,1
20250122,102700,78813650,9880,9880,9880,9880,0
20250122,102600,78813650,9880,9880,9880,9880,0
20250122,102500,78813650,9880,9880,9880,9880,0
20250122,102400,78813650,9880,9880,9880,9880,858
20250122,102300,70336610,9900,9900,9900,9900,0
20250122,102200,70336610,9900,9900,9900,9900,1
20250122,102100,70326710,9880,9890,9900,9880,666
20250122,102000,63746600,9910,9910,9910,9910,1
20250122,101900,63736690,9900,9900,9900,9900,500
20250122,101800,58786690,9900,9900,9900,9900,0
20250122,101700,58786690,9900,9900,9900,9900,0
20250122,101600,58786690,9900,9900,9900,9900,0
20250122,101500,58786690,9900,9900,9900,9900,1
20250122,101400,58776790,9910,9890,9910,9890,147
20250122,101300,57322900,9880,9880,9880,9880,0
20250122,101200,57322900,9880,9880,9880,9880,6
20250122,101100,57263620,9890,9890,9890,9890,37
20250122,101000,56897690,9880,9890,9890,9880,353
20250122,100900,53410040,9890,9890,9890,9890,10
20250122,100800,53311140,9890,9890,9890,9890,0
20250122,100700,53311140,9890,9890,9890,9890,7
20250122,100600,53241910,9890,9890,9890,9890,0
20250122,100500,53241910,9890,9890,9890,9890,0
20250122,100400,53241910,9890,9890,9890,9890,0
20250122,100300,53241910,9890,9890,9890,9890,1
20250122,100200,53232020,9890,9890,9890,9890,0
20250122,100100,53232020,9890,9890,9890,9890,1
20250122,100000,53222130,9880,9880,9880,9880,0
20250122,095900,53222130,9880,9880,9880,9880,0
20250122,095800,53222130,9880,9880,9880,9880,160
20250122,095700,51641330,9880,9880,9880,9880,13
20250122,095600,51512890,9880,9880,9880,9880,0
20250122,095500,51512890,9880,9880,9880,9880,0
20250122,095400,51512890,9880,9880,9880,9880,0
20250122,095300,51512890,9880,9880,9880,9880,0
20250122,095200,51512890,9880,9880,9880,9880,0
20250122,095100,51512890,9880,9880,9880,9880,0
20250122,095000,51512890,9880,9880,9880,9880,0
20250122,094900,51512890,9880,9880,9880,9880,0
20250122,094800,51512890,9880,9880,9880,9880,10
20250122,094700,51414090,9880,9880,9880,9880,0
20250122,094600,51414090,9880,9880,9880,9880,0
20250122,094500,51414090,9880,9880,9880,9880,2
20250122,094400,51394330,9870,9870,9870,9870,1
20250122,094300,51384460,9880,9880,9880,9880,0
20250122,094200,51384460,9880,9880,9880,9880,0
20250122,094100,51384460,9880,9880,9880,9880,0
20250122,094000,51384460,9880,9880,9880,9880,0
20250122,093900,51384460,9880,9880,9880,9880,64
20250122,093800,50752140,9880,9880,9880,9880,0
20250122,093700,50752140,9880,9880,9880,9880,0
20250122,093600,50752140,9880,9880,9880,9880,1
20250122,093500,50742260,9840,9840,9840,9840,2124
20250122,093400,29842100,9840,9840,9840,9840,138
20250122,093300,28484180,9850,9850,9850,9850,831
20250122,093200,20298830,9860,9880,9880,9860,3
20250122,093100,20269220,9850,9850,9850,9850,0
20250122,093000,20269220,9850,9850,9850,9850,0
20250122,092900,20269220,9850,9850,9850,9850,0
20250122,092800,20269220,9850,9850,9850,9850,0
20250122,092700,20269220,9850,9850,9850,9850,0
20250122,092600,20269220,9850,9850,9850,9850,0
20250122,092500,20269220,9850,9850,9850,9850,200
20250122,092400,18299220,9850,9850,9850,9850,0
20250122,092300,18299220,9850,9850,9850,9850,0
20250122,092200,18299220,9850,9850,9850,9850,20
20250122,092100,18102220,9850,9850,9850,9850,0
20250122,092000,18102220,9850,9850,9850,9850,1
20250122,091900,18092370,9870,9870,9870,9870,0
20250122,091800,18092370,9870,9870,9870,9870,2
20250122,091700,18072630,9870,9870,9870,9870,0
20250122,091600,18072630,9870,9870,9870,9870,0
20250122,091500,18072630,9870,9870,9870,9860,3
20250122,091400,18043030,9840,9840,9840,9840,7
20250122,091300,17974150,9850,9850,9850,9850,0
20250122,091200,17974150,9850,9850,9850,9850,0
20250122,091100,17974150,9850,9850,9850,9850,290
20250122,091000,15117650,9860,9880,9880,9850,22
20250122,090900,14900790,9890,9890,9890,9890,0
20250122,090800,14900790,9890,9890,9890,9890,0
20250122,090700,14900790,9890,9890,9890,9890,0
20250122,090600,14900790,9890,9870,9890,9870,3
20250122,090500,14871150,9860,9860,9860,9850,304
20250122,090400,11873800,9860,9860,9860,9860,2
20250122,090300,11854080,9850,9860,9860,9850,23
20250122,090200,11627480,9870,9870,9870,9870,1
20250122,090100,11617610,9870,9870,9870,9870,11
20250122,090000,11509040,9820,9820,9820,9820,1172