KissMeData/200780/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,203900,447345490,5080,5080,5080,5080,162
20250120,203800,447345490,5080,5080,5080,5080,0
20250120,203700,447345490,5080,5080,5080,5080,0
20250120,203600,447345490,5080,5080,5080,5080,0
20250120,203500,447345490,5080,5080,5080,5080,0
20250120,203400,447345490,5080,5080,5080,5080,0
20250120,203300,447345490,5080,5080,5080,5080,0
20250120,203200,447345490,5080,5080,5080,5080,0
20250120,203100,447345490,5080,5080,5080,5080,0
20250120,203000,447345490,5080,5080,5080,5080,0
20250120,202900,447345490,5080,5080,5080,5080,0
20250120,202800,447345490,5080,5080,5080,5080,0
20250120,202700,447345490,5080,5080,5080,5080,0
20250120,202600,447345490,5080,5080,5080,5080,0
20250120,202500,447345490,5080,5080,5080,5080,0
20250120,202400,447345490,5080,5080,5080,5080,0
20250120,202300,447345490,5080,5080,5080,5080,0
20250120,202200,447345490,5080,5080,5080,5080,0
20250120,202100,447345490,5080,5080,5080,5080,0
20250120,202000,447345490,5080,5080,5080,5080,0
20250120,201900,447345490,5080,5080,5080,5080,0
20250120,201800,447345490,5080,5080,5080,5080,0
20250120,201700,447345490,5080,5080,5080,5080,0
20250120,201600,447345490,5080,5080,5080,5080,0
20250120,201500,447345490,5080,5080,5080,5080,0
20250120,201400,447345490,5080,5080,5080,5080,0
20250120,201300,447345490,5080,5080,5080,5080,0
20250120,201200,447345490,5080,5080,5080,5080,0
20250120,201100,447345490,5080,5080,5080,5080,0
20250120,201000,447345490,5080,5080,5080,5080,0
20250120,200900,447345490,5080,5080,5080,5080,162
20250120,200800,447345490,5080,5080,5080,5080,0
20250120,200700,447345490,5080,5080,5080,5080,0
20250120,200600,447345490,5080,5080,5080,5080,0
20250120,200500,447345490,5080,5080,5080,5080,0
20250120,200400,447345490,5080,5080,5080,5080,0
20250120,200300,447345490,5080,5080,5080,5080,0
20250120,200200,447345490,5080,5080,5080,5080,0
20250120,200100,447345490,5080,5080,5080,5080,0
20250120,200000,447345490,5080,5080,5080,5080,0
20250120,195900,447345490,5080,5080,5080,5080,0
20250120,195800,447345490,5080,5080,5080,5080,0
20250120,195700,447345490,5080,5080,5080,5080,0
20250120,195600,447345490,5080,5080,5080,5080,0
20250120,195500,447345490,5080,5080,5080,5080,0
20250120,195400,447345490,5080,5080,5080,5080,0
20250120,195300,447345490,5080,5080,5080,5080,0
20250120,195200,447345490,5080,5080,5080,5080,0
20250120,195100,447345490,5080,5080,5080,5080,0
20250120,195000,447345490,5080,5080,5080,5080,0
20250120,194900,447345490,5080,5080,5080,5080,0
20250120,194800,447345490,5080,5080,5080,5080,0
20250120,194700,447345490,5080,5080,5080,5080,0
20250120,194600,447345490,5080,5080,5080,5080,0
20250120,194500,447345490,5080,5080,5080,5080,0
20250120,194400,447345490,5080,5080,5080,5080,0
20250120,194300,447345490,5080,5080,5080,5080,0
20250120,194200,447345490,5080,5080,5080,5080,0
20250120,194100,447345490,5080,5080,5080,5080,0
20250120,194000,447345490,5080,5080,5080,5080,0
20250120,193900,447345490,5080,5080,5080,5080,162
20250120,193800,447345490,5080,5080,5080,5080,0
20250120,193700,447345490,5080,5080,5080,5080,0
20250120,193600,447345490,5080,5080,5080,5080,0
20250120,193500,447345490,5080,5080,5080,5080,0
20250120,193400,447345490,5080,5080,5080,5080,0
20250120,193300,447345490,5080,5080,5080,5080,0
20250120,193200,447345490,5080,5080,5080,5080,0
20250120,193100,447345490,5080,5080,5080,5080,0
20250120,193000,447345490,5080,5080,5080,5080,0
20250120,192900,447345490,5080,5080,5080,5080,0
20250120,192800,447345490,5080,5080,5080,5080,0
20250120,192700,447345490,5080,5080,5080,5080,0
20250120,192600,447345490,5080,5080,5080,5080,0
20250120,192500,447345490,5080,5080,5080,5080,0
20250120,192400,447345490,5080,5080,5080,5080,0
20250120,192300,447345490,5080,5080,5080,5080,0
20250120,192200,447345490,5080,5080,5080,5080,0
20250120,192100,447345490,5080,5080,5080,5080,0
20250120,192000,447345490,5080,5080,5080,5080,0
20250120,191900,447345490,5080,5080,5080,5080,0
20250120,191800,447345490,5080,5080,5080,5080,0
20250120,191700,447345490,5080,5080,5080,5080,0
20250120,191600,447345490,5080,5080,5080,5080,0
20250120,191500,447345490,5080,5080,5080,5080,0
20250120,191400,447345490,5080,5080,5080,5080,0
20250120,191300,447345490,5080,5080,5080,5080,0
20250120,191200,447345490,5080,5080,5080,5080,0
20250120,191100,447345490,5080,5080,5080,5080,0
20250120,191000,447345490,5080,5080,5080,5080,0
20250120,190900,447345490,5080,5080,5080,5080,162
20250120,190800,447345490,5080,5080,5080,5080,0
20250120,190700,447345490,5080,5080,5080,5080,0
20250120,190600,447345490,5080,5080,5080,5080,0
20250120,190500,447345490,5080,5080,5080,5080,0
20250120,190400,447345490,5080,5080,5080,5080,0
20250120,190300,447345490,5080,5080,5080,5080,0
20250120,190200,447345490,5080,5080,5080,5080,0
20250120,190100,447345490,5080,5080,5080,5080,0
20250120,190000,447345490,5080,5080,5080,5080,0
20250120,185900,447345490,5080,5080,5080,5080,0
20250120,185800,447345490,5080,5080,5080,5080,0
20250120,185700,447345490,5080,5080,5080,5080,0
20250120,185600,447345490,5080,5080,5080,5080,0
20250120,185500,447345490,5080,5080,5080,5080,0
20250120,185400,447345490,5080,5080,5080,5080,0
20250120,185300,447345490,5080,5080,5080,5080,0
20250120,185200,447345490,5080,5080,5080,5080,0
20250120,185100,447345490,5080,5080,5080,5080,0
20250120,185000,447345490,5080,5080,5080,5080,0
20250120,184900,447345490,5080,5080,5080,5080,0
20250120,184800,447345490,5080,5080,5080,5080,0
20250120,184700,447345490,5080,5080,5080,5080,0
20250120,184600,447345490,5080,5080,5080,5080,0
20250120,184500,447345490,5080,5080,5080,5080,0
20250120,184400,447345490,5080,5080,5080,5080,0
20250120,184300,447345490,5080,5080,5080,5080,0
20250120,184200,447345490,5080,5080,5080,5080,0
20250120,184100,447345490,5080,5080,5080,5080,0
20250120,184000,447345490,5080,5080,5080,5080,0
20250120,183900,447345490,5080,5080,5080,5080,162
20250120,183800,447345490,5080,5080,5080,5080,0
20250120,183700,447345490,5080,5080,5080,5080,0
20250120,183600,447345490,5080,5080,5080,5080,0
20250120,183500,447345490,5080,5080,5080,5080,0
20250120,183400,447345490,5080,5080,5080,5080,0
20250120,183300,447345490,5080,5080,5080,5080,0
20250120,183200,447345490,5080,5080,5080,5080,0
20250120,183100,447345490,5080,5080,5080,5080,0
20250120,183000,447345490,5080,5080,5080,5080,0
20250120,182900,447345490,5080,5080,5080,5080,0
20250120,182800,447345490,5080,5080,5080,5080,0
20250120,182700,447345490,5080,5080,5080,5080,0
20250120,182600,447345490,5080,5080,5080,5080,0
20250120,182500,447345490,5080,5080,5080,5080,0
20250120,182400,447345490,5080,5080,5080,5080,0
20250120,182300,447345490,5080,5080,5080,5080,0
20250120,182200,447345490,5080,5080,5080,5080,0
20250120,182100,447345490,5080,5080,5080,5080,0
20250120,182000,447345490,5080,5080,5080,5080,0
20250120,181900,447345490,5080,5080,5080,5080,0
20250120,181800,447345490,5080,5080,5080,5080,0
20250120,181700,447345490,5080,5080,5080,5080,0
20250120,181600,447345490,5080,5080,5080,5080,0
20250120,181500,447345490,5080,5080,5080,5080,0
20250120,181400,447345490,5080,5080,5080,5080,0
20250120,181300,447345490,5080,5080,5080,5080,0
20250120,181200,447345490,5080,5080,5080,5080,0
20250120,181100,447345490,5080,5080,5080,5080,0
20250120,181000,447345490,5080,5080,5080,5080,0
20250120,180900,447345490,5080,5080,5080,5080,162
20250120,180800,447345490,5080,5080,5080,5080,0
20250120,180700,447345490,5080,5080,5080,5080,0
20250120,180600,447345490,5080,5080,5080,5080,0
20250120,180500,447345490,5080,5080,5080,5080,0
20250120,180400,447345490,5080,5080,5080,5080,0
20250120,180300,447345490,5080,5080,5080,5080,0
20250120,180200,447345490,5080,5080,5080,5080,0
20250120,180100,447345490,5080,5080,5080,5080,0
20250120,180000,447345490,5080,5080,5080,5080,0
20250120,175900,447345490,5080,5080,5080,5080,0
20250120,175800,447345490,5080,5080,5080,5080,0
20250120,175700,447345490,5080,5080,5080,5080,0
20250120,175600,447345490,5080,5080,5080,5080,0
20250120,175500,447345490,5080,5080,5080,5080,0
20250120,175400,447345490,5080,5080,5080,5080,0
20250120,175300,447345490,5080,5080,5080,5080,0
20250120,175200,447345490,5080,5080,5080,5080,0
20250120,175100,447345490,5080,5080,5080,5080,0
20250120,175000,447345490,5080,5080,5080,5080,0
20250120,174900,447345490,5080,5080,5080,5080,0
20250120,174800,447345490,5080,5080,5080,5080,0
20250120,174700,447345490,5080,5080,5080,5080,0
20250120,174600,447345490,5080,5080,5080,5080,0
20250120,174500,447345490,5080,5080,5080,5080,0
20250120,174400,447345490,5080,5080,5080,5080,0
20250120,174300,447345490,5080,5080,5080,5080,0
20250120,174200,447345490,5080,5080,5080,5080,0
20250120,174100,447345490,5080,5080,5080,5080,0
20250120,174000,447345490,5080,5080,5080,5080,0
20250120,173900,447345490,5080,5080,5080,5080,162
20250120,173800,447345490,5080,5080,5080,5080,0
20250120,173700,447345490,5080,5080,5080,5080,0
20250120,173600,447345490,5080,5080,5080,5080,0
20250120,173500,447345490,5080,5080,5080,5080,0
20250120,173400,447345490,5080,5080,5080,5080,0
20250120,173300,447345490,5080,5080,5080,5080,0
20250120,173200,447345490,5080,5080,5080,5080,0
20250120,173100,447345490,5080,5080,5080,5080,0
20250120,173000,447345490,5080,5080,5080,5080,0
20250120,172900,447345490,5080,5080,5080,5080,0
20250120,172800,447345490,5080,5080,5080,5080,0
20250120,172700,447345490,5080,5080,5080,5080,0
20250120,172600,447345490,5080,5080,5080,5080,0
20250120,172500,447345490,5080,5080,5080,5080,0
20250120,172400,447345490,5080,5080,5080,5080,0
20250120,172300,447345490,5080,5080,5080,5080,0
20250120,172200,447345490,5080,5080,5080,5080,0
20250120,172100,447345490,5080,5080,5080,5080,0
20250120,172000,447345490,5080,5080,5080,5080,0
20250120,171900,447345490,5080,5080,5080,5080,0
20250120,171800,447345490,5080,5080,5080,5080,0
20250120,171700,447345490,5080,5080,5080,5080,0
20250120,171600,447345490,5080,5080,5080,5080,0
20250120,171500,447345490,5080,5080,5080,5080,0
20250120,171400,447345490,5080,5080,5080,5080,0
20250120,171300,447345490,5080,5080,5080,5080,0
20250120,171200,447345490,5080,5080,5080,5080,0
20250120,171100,447345490,5080,5080,5080,5080,0
20250120,171000,447345490,5080,5080,5080,5080,0
20250120,170900,447345490,5080,5080,5080,5080,162
20250120,170800,447345490,5080,5080,5080,5080,0
20250120,170700,447345490,5080,5080,5080,5080,0
20250120,170600,447345490,5080,5080,5080,5080,0
20250120,170500,447345490,5080,5080,5080,5080,0
20250120,170400,447345490,5080,5080,5080,5080,0
20250120,170300,447345490,5080,5080,5080,5080,0
20250120,170200,447345490,5080,5080,5080,5080,0
20250120,170100,447345490,5080,5080,5080,5080,0
20250120,170000,447345490,5080,5080,5080,5080,0
20250120,165900,447345490,5080,5080,5080,5080,0
20250120,165800,447345490,5080,5080,5080,5080,0
20250120,165700,447345490,5080,5080,5080,5080,0
20250120,165600,447345490,5080,5080,5080,5080,0
20250120,165500,447345490,5080,5080,5080,5080,0
20250120,165400,447345490,5080,5080,5080,5080,0
20250120,165300,447345490,5080,5080,5080,5080,0
20250120,165200,447345490,5080,5080,5080,5080,0
20250120,165100,447345490,5080,5080,5080,5080,0
20250120,165000,447345490,5080,5080,5080,5080,0
20250120,164900,447345490,5080,5080,5080,5080,0
20250120,164800,447345490,5080,5080,5080,5080,0
20250120,164700,447345490,5080,5080,5080,5080,0
20250120,164600,447345490,5080,5080,5080,5080,0
20250120,164500,447345490,5080,5080,5080,5080,0
20250120,164400,447345490,5080,5080,5080,5080,0
20250120,164300,447345490,5080,5080,5080,5080,0
20250120,164200,447345490,5080,5080,5080,5080,0
20250120,164100,447345490,5080,5080,5080,5080,0
20250120,164000,447345490,5080,5080,5080,5080,0
20250120,163900,447345490,5080,5080,5080,5080,162
20250120,163800,447345490,5080,5080,5080,5080,0
20250120,163700,447345490,5080,5080,5080,5080,0
20250120,163600,447345490,5080,5080,5080,5080,0
20250120,163500,447345490,5080,5080,5080,5080,0
20250120,163400,447345490,5080,5080,5080,5080,0
20250120,163300,447345490,5080,5080,5080,5080,0
20250120,163200,447345490,5080,5080,5080,5080,0
20250120,163100,447345490,5080,5080,5080,5080,0
20250120,163000,447345490,5080,5080,5080,5080,0
20250120,162900,447345490,5080,5080,5080,5080,0
20250120,162800,447345490,5080,5080,5080,5080,0
20250120,162700,447345490,5080,5080,5080,5080,0
20250120,162600,447345490,5080,5080,5080,5080,0
20250120,162500,447345490,5080,5080,5080,5080,0
20250120,162400,447345490,5080,5080,5080,5080,0
20250120,162300,447345490,5080,5080,5080,5080,0
20250120,162200,447345490,5080,5080,5080,5080,0
20250120,162100,447345490,5080,5080,5080,5080,0
20250120,162000,447345490,5080,5080,5080,5080,0
20250120,161900,447345490,5080,5080,5080,5080,0
20250120,161800,447345490,5080,5080,5080,5080,0
20250120,161700,447345490,5080,5080,5080,5080,0
20250120,161600,447345490,5080,5080,5080,5080,0
20250120,161500,447345490,5080,5080,5080,5080,0
20250120,161400,447345490,5080,5080,5080,5080,0
20250120,161300,447345490,5080,5080,5080,5080,0
20250120,161200,447345490,5080,5080,5080,5080,0
20250120,161100,447345490,5080,5080,5080,5080,0
20250120,161000,447345490,5080,5080,5080,5080,0
20250120,160900,447345490,5080,5080,5080,5080,162
20250120,160800,447345490,5080,5080,5080,5080,0
20250120,160700,447345490,5080,5080,5080,5080,0
20250120,160600,447345490,5080,5080,5080,5080,0
20250120,160500,447345490,5080,5080,5080,5080,0
20250120,160400,447345490,5080,5080,5080,5080,0
20250120,160300,447345490,5080,5080,5080,5080,0
20250120,160200,447345490,5080,5080,5080,5080,0
20250120,160100,447345490,5080,5080,5080,5080,0
20250120,160000,447345490,5080,5080,5080,5080,0
20250120,155900,447345490,5080,5080,5080,5080,0
20250120,155800,447345490,5080,5080,5080,5080,0
20250120,155700,447345490,5080,5080,5080,5080,0
20250120,155600,447345490,5080,5080,5080,5080,0
20250120,155500,447345490,5080,5080,5080,5080,0
20250120,155400,447345490,5080,5080,5080,5080,0
20250120,155300,447345490,5080,5080,5080,5080,0
20250120,155200,447345490,5080,5080,5080,5080,0
20250120,155100,447345490,5080,5080,5080,5080,0
20250120,155000,447345490,5080,5080,5080,5080,0
20250120,154900,447345490,5080,5080,5080,5080,0
20250120,154800,447345490,5080,5080,5080,5080,0
20250120,154700,447345490,5080,5080,5080,5080,0
20250120,154600,447345490,5080,5080,5080,5080,0
20250120,154500,447345490,5080,5080,5080,5080,0
20250120,154400,447345490,5080,5080,5080,5080,0
20250120,154300,447345490,5080,5080,5080,5080,0
20250120,154200,447345490,5080,5080,5080,5080,0
20250120,154100,447345490,5080,5080,5080,5080,0
20250120,154000,447345490,5080,5080,5080,5080,0
20250120,153900,447345490,5080,5080,5080,5080,162
20250120,153800,447345490,5080,5080,5080,5080,0
20250120,153700,447345490,5080,5080,5080,5080,0
20250120,153600,447345490,5080,5080,5080,5080,0
20250120,153500,447345490,5080,5080,5080,5080,0
20250120,153400,447345490,5080,5080,5080,5080,0
20250120,153300,447345490,5080,5080,5080,5080,0
20250120,153200,447345490,5080,5080,5080,5080,0
20250120,153100,447345490,5080,5080,5080,5080,0
20250120,153000,447345490,5080,5080,5080,5080,162
20250120,152900,446522530,5090,5090,5090,5090,0
20250120,152800,446522530,5090,5090,5090,5090,0
20250120,152700,446522530,5090,5090,5090,5090,0
20250120,152600,446522530,5090,5090,5090,5090,0
20250120,152500,446522530,5090,5090,5090,5090,0
20250120,152400,446522530,5090,5090,5090,5090,0
20250120,152300,446522530,5090,5090,5090,5090,0
20250120,152200,446522530,5090,5090,5090,5090,0
20250120,152100,446522530,5090,5090,5090,5090,0
20250120,152000,446522530,5090,5090,5090,5090,0
20250120,151900,446522530,5090,5030,5090,5010,328
20250120,151800,444878800,5090,5030,5090,5030,207
20250120,151700,443835300,5030,4960,5030,4960,581
20250120,151600,440951330,4965,4895,4965,4895,387
20250120,151500,439053195,4905,4895,4905,4895,29
20250120,151400,438910980,4905,4915,4915,4905,101
20250120,151300,438415565,4905,4905,4905,4905,1
20250120,151200,438410660,4950,4950,4950,4950,0
20250120,151100,438410660,4950,4950,4950,4950,2
20250120,151000,438400760,4955,4930,4965,4915,163
20250120,150900,437594245,4880,4895,4895,4880,6
20250120,150800,437564915,4945,4945,4945,4945,0
20250120,150700,437564915,4945,4910,4945,4900,261
20250120,150600,436284650,4950,4950,4950,4900,28
20250120,150500,436146210,4970,4970,4970,4970,0
20250120,150400,436146210,4970,4990,4990,4880,36
20250120,150300,435969345,5000,4990,5000,4990,5
20250120,150200,435944370,4945,4960,5000,4870,2627
20250120,150100,422997365,5000,4975,5000,4960,260
20250120,150000,421705770,4980,4990,4990,4980,741
20250120,145900,418012955,5000,5020,5020,5000,397
20250120,145800,416027915,5040,5040,5040,5040,0
20250120,145700,416027915,5040,5040,5040,5040,0
20250120,145600,416027915,5040,5040,5040,5040,0
20250120,145500,416027915,5040,5040,5040,5040,0
20250120,145400,416027915,5040,5040,5040,5040,0
20250120,145300,416027915,5040,5040,5040,5040,0
20250120,145200,416027915,5040,5040,5040,5040,0
20250120,145100,416027915,5040,5040,5040,5040,0
20250120,145000,416027915,5040,5040,5040,5040,0
20250120,144900,416027915,5040,5040,5040,5040,1
20250120,144800,416022875,5040,5040,5040,5040,0
20250120,144700,416022875,5040,5040,5040,5040,0
20250120,144600,416022875,5040,5000,5040,5000,132
20250120,144500,415362685,5030,5030,5030,5030,0
20250120,144400,415362685,5030,5030,5030,5030,0
20250120,144300,415362685,5030,5030,5030,5030,0
20250120,144200,415362685,5030,5030,5030,5030,0
20250120,144100,415362685,5030,4995,5030,4995,34
20250120,144000,415192815,5010,5010,5010,5010,0
20250120,143900,415192815,5010,5010,5010,5010,50
20250120,143800,414942315,5010,5010,5010,5010,0
20250120,143700,414942315,5010,5010,5010,5010,0
20250120,143600,414942315,5010,5010,5010,5010,0
20250120,143500,414942315,5010,5010,5010,5010,0
20250120,143400,414942315,5010,4995,5010,4995,2
20250120,143300,414932310,5010,5010,5010,5010,0
20250120,143200,414932310,5010,5010,5010,5010,0
20250120,143100,414932310,5010,5010,5010,5010,0
20250120,143000,414932310,5010,5010,5010,5010,17
20250120,142900,414847140,5030,5020,5030,5020,100
20250120,142800,414344230,5030,5030,5030,5030,0
20250120,142700,414344230,5030,5030,5030,5030,0
20250120,142600,414344230,5030,5030,5030,5030,0
20250120,142500,414344230,5030,5030,5030,5030,0
20250120,142400,414344230,5030,5030,5030,5030,0
20250120,142300,414344230,5030,5030,5030,5030,0
20250120,142200,414344230,5030,5030,5030,5030,0
20250120,142100,414344230,5030,5030,5030,5030,0
20250120,142000,414344230,5030,5030,5030,5030,0
20250120,141900,414344230,5030,5030,5030,5030,0
20250120,141800,414344230,5030,5030,5030,5030,0
20250120,141700,414344230,5030,5030,5030,5030,0
20250120,141600,414344230,5030,5030,5030,5030,0
20250120,141500,414344230,5030,5030,5030,5030,1
20250120,141400,414339200,5020,5020,5020,5020,0
20250120,141300,414339200,5020,5020,5020,5010,19
20250120,141200,414243860,5040,5040,5040,5040,0
20250120,141100,414243860,5040,5040,5040,5040,0
20250120,141000,414243860,5040,5040,5040,5040,0
20250120,140900,414243860,5040,5040,5040,5040,2
20250120,140800,414233780,5070,5040,5070,5040,2
20250120,140700,414223670,5070,5070,5070,5070,0
20250120,140600,414223670,5070,5070,5070,5070,0
20250120,140500,414223670,5070,5070,5070,5070,0
20250120,140400,414223670,5070,5070,5070,5070,0
20250120,140300,414223670,5070,5070,5070,5070,0
20250120,140200,414223670,5070,5070,5070,5070,0
20250120,140100,414223670,5070,5070,5070,5070,0
20250120,140000,414223670,5070,5070,5070,5070,0
20250120,135900,414223670,5070,5070,5070,5070,0
20250120,135800,414223670,5070,5070,5070,5070,0
20250120,135700,414223670,5070,5070,5070,5070,0
20250120,135600,414223670,5070,5070,5070,5070,0
20250120,135500,414223670,5070,5070,5070,5070,0
20250120,135400,414223670,5070,5070,5070,5070,0
20250120,135300,414223670,5070,5030,5070,5020,107
20250120,135200,413685470,5090,5090,5090,5090,0
20250120,135100,413685470,5090,5090,5090,5090,0
20250120,135000,413685470,5090,5090,5090,5090,0
20250120,134900,413685470,5090,5090,5090,5090,0
20250120,134800,413685470,5090,5090,5090,5090,0
20250120,134700,413685470,5090,5090,5090,5090,0
20250120,134600,413685470,5090,5090,5090,5090,0
20250120,134500,413685470,5090,5090,5090,5090,0
20250120,134400,413685470,5090,5090,5090,5090,0
20250120,134300,413685470,5090,5090,5090,5090,0
20250120,134200,413685470,5090,5090,5090,5090,0
20250120,134100,413685470,5090,5090,5090,5090,0
20250120,134000,413685470,5090,5090,5090,5090,0
20250120,133900,413685470,5090,5090,5090,5090,0
20250120,133800,413685470,5090,5090,5090,5090,0
20250120,133700,413685470,5090,5090,5090,5090,0
20250120,133600,413685470,5090,5090,5090,5090,0
20250120,133500,413685470,5090,5090,5090,5090,0
20250120,133400,413685470,5090,5090,5090,5090,0
20250120,133300,413685470,5090,5090,5090,5090,0
20250120,133200,413685470,5090,5090,5090,5090,0
20250120,133100,413685470,5090,5050,5090,5050,3
20250120,133000,413670280,5090,5090,5090,5090,0
20250120,132900,413670280,5090,5090,5090,5090,0
20250120,132800,413670280,5090,5090,5090,5090,0
20250120,132700,413670280,5090,5090,5090,5090,0
20250120,132600,413670280,5090,5090,5090,5090,0
20250120,132500,413670280,5090,5090,5090,5090,0
20250120,132400,413670280,5090,4975,5090,4975,1519
20250120,132300,406071875,4975,4975,4975,4975,0
20250120,132200,406071875,4975,4975,4975,4975,0
20250120,132100,406071875,4975,4975,4975,4975,0
20250120,132000,406071875,4975,4975,4975,4975,0
20250120,131900,406071875,4975,4975,4975,4975,0
20250120,131800,406071875,4975,4975,4975,4975,0
20250120,131700,406071875,4975,4975,4975,4975,0
20250120,131600,406071875,4975,4975,4975,4975,21
20250120,131500,405967400,4975,4965,4975,4965,18
20250120,131400,405877860,4975,4975,4975,4975,0
20250120,131300,405877860,4975,4975,4975,4975,0
20250120,131200,405877860,4975,4975,4975,4975,0
20250120,131100,405877860,4975,4975,4975,4975,0
20250120,131000,405877860,4975,4975,4975,4975,0
20250120,130900,405877860,4975,4975,4975,4975,10
20250120,130800,405828110,4975,4975,4975,4975,0
20250120,130700,405828110,4975,4975,4975,4975,0
20250120,130600,405828110,4975,4975,4975,4975,31
20250120,130500,405673885,4975,4975,4975,4975,0
20250120,130400,405673885,4975,4965,4975,4965,5
20250120,130300,405649050,4975,4975,4975,4975,1
20250120,130200,405644075,4965,4980,4980,4965,4
20250120,130100,405624185,4985,4985,4985,4985,0
20250120,130000,405624185,4985,4995,4995,4985,528
20250120,125900,402986955,5000,5000,5000,5000,0
20250120,125800,402986955,5000,5000,5000,5000,1
20250120,125700,402981955,5000,5000,5000,5000,111
20250120,125600,402426955,5000,5000,5000,5000,112
20250120,125500,401866955,5010,5010,5010,5010,0
20250120,125400,401866955,5010,5010,5010,5010,0
20250120,125300,401866955,5010,5010,5010,5010,0
20250120,125200,401866955,5010,5010,5010,5010,1
20250120,125100,401861945,5010,5010,5010,5010,0
20250120,125000,401861945,5010,5010,5010,5010,0
20250120,124900,401861945,5010,5010,5010,5010,0
20250120,124800,401861945,5010,5010,5010,5010,200
20250120,124700,400859945,5010,5010,5010,5010,5
20250120,124600,400834895,5010,5010,5010,5010,10
20250120,124500,400784795,5010,5010,5010,5010,0
20250120,124400,400784795,5010,5010,5010,5010,0
20250120,124300,400784795,5010,5010,5010,5010,0
20250120,124200,400784795,5010,5010,5010,5010,0
20250120,124100,400784795,5010,5010,5010,5010,0
20250120,124000,400784795,5010,5010,5010,5010,0
20250120,123900,400784795,5010,5010,5010,5010,0
20250120,123800,400784795,5010,5010,5010,5010,0
20250120,123700,400784795,5010,5010,5010,5010,0
20250120,123600,400784795,5010,5010,5010,5010,0
20250120,123500,400784795,5010,5010,5010,5010,0
20250120,123400,400784795,5010,5010,5010,5010,1
20250120,123300,400779785,5050,5050,5050,5050,0
20250120,123200,400779785,5050,5050,5050,5050,0
20250120,123100,400779785,5050,5050,5050,5050,0
20250120,123000,400779785,5050,5050,5050,5050,0
20250120,122900,400779785,5050,5050,5050,5050,0
20250120,122800,400779785,5050,5050,5050,5050,0
20250120,122700,400779785,5050,5050,5050,5050,0
20250120,122600,400779785,5050,5050,5050,5050,0
20250120,122500,400779785,5050,5050,5050,5050,0
20250120,122400,400779785,5050,5050,5050,5050,0
20250120,122300,400779785,5050,5050,5050,5050,0
20250120,122200,400779785,5050,5010,5050,5010,2
20250120,122100,400769725,5050,5050,5050,5050,0
20250120,122000,400769725,5050,5050,5050,5050,0
20250120,121900,400769725,5050,5050,5050,5050,0
20250120,121800,400769725,5050,5050,5050,5050,0
20250120,121700,400769725,5050,5050,5050,5050,0
20250120,121600,400769725,5050,5050,5050,5050,0
20250120,121500,400769725,5050,5050,5050,5050,0
20250120,121400,400769725,5050,5030,5050,4995,49
20250120,121300,400522820,5000,4995,5000,4980,301
20250120,121200,399022720,5010,5010,5010,5010,0
20250120,121100,399022720,5010,5010,5010,5010,0
20250120,121000,399022720,5010,5010,5010,5010,0
20250120,120900,399022720,5010,5010,5010,5010,0
20250120,120800,399022720,5010,5010,5010,5010,0
20250120,120700,399022720,5010,5010,5010,5010,0
20250120,120600,399022720,5010,5010,5010,5010,0
20250120,120500,399022720,5010,5010,5010,5010,0
20250120,120400,399022720,5010,5010,5010,5010,0
20250120,120300,399022720,5010,5010,5010,5010,0
20250120,120200,399022720,5010,5010,5010,5010,0
20250120,120100,399022720,5010,5010,5010,5010,1
20250120,120000,399017710,5040,5040,5040,5040,0
20250120,115900,399017710,5040,5020,5040,5010,3
20250120,115800,399002640,5020,5020,5020,5020,1
20250120,115700,398997620,5040,5010,5040,4995,203
20250120,115600,397983565,5030,5030,5030,5030,0
20250120,115500,397983565,5030,5050,5050,5030,16
20250120,115400,397903005,5030,5030,5030,5030,1
20250120,115300,397897975,5070,4985,5070,4985,154
20250120,115200,397123475,4985,4970,4990,4955,1044
20250120,115100,391942880,4990,4965,4990,4955,84
20250120,115000,391526245,5000,5040,5040,4955,701
20250120,114900,388027645,5060,5060,5060,5060,0
20250120,114800,388027645,5060,5060,5060,5060,0
20250120,114700,388027645,5060,5060,5060,5060,5
20250120,114600,388002345,5080,5080,5080,5060,3
20250120,114500,387987125,5060,5060,5060,5060,1
20250120,114400,387982065,5080,5060,5080,5060,2
20250120,114300,387971925,5040,5040,5040,5040,0
20250120,114200,387971925,5040,5040,5040,5040,100
20250120,114100,387467925,5080,5080,5080,5080,0
20250120,114000,387467925,5080,5060,5080,5060,101
20250120,113900,386956845,5090,5090,5090,5090,0
20250120,113800,386956845,5090,5050,5090,5050,84
20250120,113700,386532325,5080,5080,5080,5080,0
20250120,113600,386532325,5080,5060,5080,5060,2
20250120,113500,386522185,5050,5050,5050,5050,0
20250120,113400,386522185,5050,5050,5050,5050,8
20250120,113300,386481785,5050,5050,5050,5050,0
20250120,113200,386481785,5050,5050,5050,5050,13
20250120,113100,386416135,5090,5090,5090,5090,0
20250120,113000,386416135,5090,5090,5090,5090,0
20250120,112900,386416135,5090,5090,5090,5090,0
20250120,112800,386416135,5090,5090,5090,5090,285
20250120,112700,384965485,5090,5080,5090,5050,218
20250120,112600,383858065,5070,5010,5070,4995,315
20250120,112500,382276040,5070,5070,5070,5070,0
20250120,112400,382276040,5070,5070,5070,5070,0
20250120,112300,382276040,5070,5070,5070,5070,0
20250120,112200,382276040,5070,5010,5070,4995,28
20250120,112100,382135980,5070,5070,5070,5070,0
20250120,112000,382135980,5070,4975,5070,4975,404
20250120,111900,380118420,5020,5020,5020,5020,0
20250120,111800,380118420,5020,5020,5020,5020,1
20250120,111700,380113400,4975,4975,4975,4975,0
20250120,111600,380113400,4975,4975,4975,4975,0
20250120,111500,380113400,4975,5010,5010,4975,1886
20250120,111400,370705870,5070,5070,5070,5070,0
20250120,111300,370705870,5070,5070,5070,5070,0
20250120,111200,370705870,5070,5030,5070,5010,110
20250120,111100,370154570,5080,5080,5080,5080,0
20250120,111000,370154570,5080,5080,5080,5080,0
20250120,110900,370154570,5080,5080,5080,5080,0
20250120,110800,370154570,5080,5080,5080,5080,0
20250120,110700,370154570,5080,5080,5080,5080,0
20250120,110600,370154570,5080,5080,5080,5080,0
20250120,110500,370154570,5080,5080,5080,5080,1
20250120,110400,370149490,5050,5040,5050,5040,39
20250120,110300,369952920,5040,5040,5040,5040,262
20250120,110200,368632440,5090,5090,5090,5090,4
20250120,110100,368612080,5090,5090,5090,5090,0
20250120,110000,368612080,5090,5090,5090,5090,0
20250120,105900,368612080,5090,5090,5090,5090,0
20250120,105800,368612080,5090,5090,5090,5090,0
20250120,105700,368612080,5090,5090,5090,5090,0
20250120,105600,368612080,5090,5090,5090,5090,0
20250120,105500,368612080,5090,5090,5090,5090,0
20250120,105400,368612080,5090,5090,5090,5090,0
20250120,105300,368612080,5090,5090,5090,5090,0
20250120,105200,368612080,5090,5090,5090,5090,0
20250120,105100,368612080,5090,5090,5090,5090,0
20250120,105000,368612080,5090,5090,5090,5090,0
20250120,104900,368612080,5090,5090,5090,5090,0
20250120,104800,368612080,5090,5050,5090,5050,20
20250120,104700,368510500,5050,5020,5050,5020,699
20250120,104600,364985290,5020,5020,5020,5020,55
20250120,104500,364709190,5010,5010,5010,5010,164
20250120,104400,363887550,5010,5010,5010,5010,0
20250120,104300,363887550,5010,5010,5010,5010,11
20250120,104200,363832440,5010,5010,5010,5010,25
20250120,104100,363707190,5030,5030,5030,5010,156
20250120,104000,362923210,5040,5040,5040,5040,1
20250120,103900,362918170,5050,5050,5050,5050,0
20250120,103800,362918170,5050,5050,5050,5050,0
20250120,103700,362918170,5050,5050,5050,5050,0
20250120,103600,362918170,5050,5050,5050,5050,0
20250120,103500,362918170,5050,5050,5050,5050,50
20250120,103400,362665670,5050,5050,5050,5050,0
20250120,103300,362665670,5050,5050,5050,5050,0
20250120,103200,362665670,5050,5050,5050,5050,0
20250120,103100,362665670,5050,5050,5050,5050,0
20250120,103000,362665670,5050,5050,5050,5050,0
20250120,102900,362665670,5050,5050,5050,5050,0
20250120,102800,362665670,5050,5050,5050,5050,1
20250120,102700,362660620,5040,5040,5040,5040,1
20250120,102600,362655580,5050,5030,5050,5030,31
20250120,102500,362499630,5050,5030,5050,5030,4
20250120,102400,362479470,5030,5030,5030,5030,1
20250120,102300,362474440,5010,5010,5010,5010,1
20250120,102200,362469430,4985,4995,4995,4985,50
20250120,102100,362220110,5010,5010,5010,5010,0
20250120,102000,362220110,5010,5010,5010,5010,0
20250120,101900,362220110,5010,5010,5010,5010,0
20250120,101800,362220110,5010,5010,5010,5010,1
20250120,101700,362215100,4990,4995,4995,4990,3
20250120,101600,362200120,5010,5010,5050,5010,12
20250120,101500,362139960,5000,5000,5000,5000,544
20250120,101400,359419960,5050,5050,5050,5050,0
20250120,101300,359419960,5050,5020,5050,5020,2
20250120,101200,359409890,5000,5050,5050,5000,1373
20250120,101100,352533390,5020,5020,5020,5020,38
20250120,101000,352342630,5050,5050,5050,5010,608
20250120,100900,349291990,5060,5060,5060,5060,0
20250120,100800,349291990,5060,5050,5060,5050,2
20250120,100700,349281880,5060,5060,5060,5060,0
20250120,100600,349281880,5060,5050,5060,5020,208
20250120,100500,348233650,5050,5050,5050,5050,0
20250120,100400,348233650,5050,5050,5050,5050,20
20250120,100300,348132650,5050,5050,5050,5050,2
20250120,100200,348122550,5020,5040,5040,5020,328
20250120,100100,346475850,5050,5050,5050,5050,0
20250120,100000,346475850,5050,5040,5050,5040,11
20250120,095900,346420350,5050,5050,5050,5050,0
20250120,095800,346420350,5050,5050,5050,5050,15
20250120,095700,346344600,5050,5050,5050,5050,10
20250120,095600,346294100,5050,5060,5060,5050,11
20250120,095500,346238450,5060,5060,5060,5060,0
20250120,095400,346238450,5060,5060,5060,5060,0
20250120,095300,346238450,5060,5060,5060,5060,50
20250120,095200,345985450,5080,5080,5080,5080,0
20250120,095100,345985450,5080,5080,5080,5080,1
20250120,095000,345980370,5090,5090,5090,5090,50
20250120,094900,345725870,5090,5090,5090,5090,1
20250120,094800,345720780,5080,5040,5080,5020,137
20250120,094700,345030430,5020,5070,5070,5020,948
20250120,094600,340258460,5060,5060,5060,5060,442
20250120,094500,338021940,5060,5030,5060,5000,1293
20250120,094400,331537460,5010,5080,5080,5000,573
20250120,094300,328657910,5080,5080,5080,5080,1
20250120,094200,328652830,5100,5140,5140,5080,101
20250120,094100,328136780,5140,5140,5140,5140,2
20250120,094000,328126500,5120,5130,5130,5120,200
20250120,093900,327102490,5140,5190,5190,5120,3014
20250120,093800,311634950,5190,5180,5190,5150,197
20250120,093700,310616140,5190,5190,5190,5190,50
20250120,093600,310356640,5190,5190,5190,5190,31
20250120,093500,310195750,5180,5180,5180,5180,15
20250120,093400,310118050,5150,5150,5150,5150,0
20250120,093300,310118050,5150,5180,5180,5150,224
20250120,093200,308962350,5150,5150,5150,5150,4
20250120,093100,308941750,5170,5170,5170,5150,656
20250120,093000,305556410,5170,5190,5200,5150,587
20250120,092900,302525210,5170,5190,5200,5170,2239
20250120,092800,290907450,5230,5210,5230,5190,1530
20250120,092700,282934040,5210,5230,5240,5190,1955
20250120,092600,272755730,5240,5290,5320,5240,59
20250120,092500,272446330,5280,5330,5330,5280,272
20250120,092400,271009870,5280,5260,5340,5260,223
20250120,092300,269832040,5260,5230,5260,5210,1083
20250120,092200,264161760,5230,5220,5250,5220,482
20250120,092100,261645560,5260,5260,5260,5260,0
20250120,092000,261645560,5260,5230,5260,5210,485
20250120,091900,259104310,5240,5270,5280,5200,1806
20250120,091800,249652520,5280,5330,5330,5230,2191
20250120,091700,238074520,5300,5300,5310,5290,710
20250120,091600,234312350,5300,5390,5400,5300,1946
20250120,091500,223904810,5400,5550,5590,5370,8533
20250120,091400,177052410,5580,5590,5620,5550,3952
20250120,091300,154948660,5590,5540,5590,5530,3891
20250120,091200,133317700,5540,5460,5540,5450,5667
20250120,091100,102190570,5460,5410,5460,5400,2917
20250120,091000,86365200,5410,5430,5440,5400,1304
20250120,090900,79294490,5430,5380,5430,5380,3330
20250120,090800,61300870,5380,5350,5380,5350,1295
20250120,090700,54349380,5350,5340,5350,5340,276
20250120,090600,52874180,5340,5350,5350,5290,2826
20250120,090500,37828530,5350,5270,5350,5270,1765
20250120,090400,28460380,5270,5280,5310,5270,2496
20250120,090300,15233300,5280,5280,5290,5270,606
20250120,090200,12033800,5280,5260,5280,5260,245
20250120,090100,10743890,5260,5240,5270,5200,1095
20250120,090000,4997320,5230,5190,5230,5190,962