KissMeData/226320/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,204900,157984170,12080,12080,12080,12080,2588
20250122,204800,157984170,12080,12080,12080,12080,0
20250122,204700,157984170,12080,12080,12080,12080,0
20250122,204600,157984170,12080,12080,12080,12080,0
20250122,204500,157984170,12080,12080,12080,12080,0
20250122,204400,157984170,12080,12080,12080,12080,0
20250122,204300,157984170,12080,12080,12080,12080,0
20250122,204200,157984170,12080,12080,12080,12080,0
20250122,204100,157984170,12080,12080,12080,12080,0
20250122,204000,157984170,12080,12080,12080,12080,0
20250122,203900,157984170,12080,12080,12080,12080,0
20250122,203800,157984170,12080,12080,12080,12080,0
20250122,203700,157984170,12080,12080,12080,12080,0
20250122,203600,157984170,12080,12080,12080,12080,0
20250122,203500,157984170,12080,12080,12080,12080,0
20250122,203400,157984170,12080,12080,12080,12080,0
20250122,203300,157984170,12080,12080,12080,12080,0
20250122,203200,157984170,12080,12080,12080,12080,0
20250122,203100,157984170,12080,12080,12080,12080,0
20250122,203000,157984170,12080,12080,12080,12080,0
20250122,202900,157984170,12080,12080,12080,12080,0
20250122,202800,157984170,12080,12080,12080,12080,0
20250122,202700,157984170,12080,12080,12080,12080,0
20250122,202600,157984170,12080,12080,12080,12080,0
20250122,202500,157984170,12080,12080,12080,12080,0
20250122,202400,157984170,12080,12080,12080,12080,0
20250122,202300,157984170,12080,12080,12080,12080,0
20250122,202200,157984170,12080,12080,12080,12080,0
20250122,202100,157984170,12080,12080,12080,12080,0
20250122,202000,157984170,12080,12080,12080,12080,0
20250122,201900,157984170,12080,12080,12080,12080,2588
20250122,201800,157984170,12080,12080,12080,12080,0
20250122,201700,157984170,12080,12080,12080,12080,0
20250122,201600,157984170,12080,12080,12080,12080,0
20250122,201500,157984170,12080,12080,12080,12080,0
20250122,201400,157984170,12080,12080,12080,12080,0
20250122,201300,157984170,12080,12080,12080,12080,0
20250122,201200,157984170,12080,12080,12080,12080,0
20250122,201100,157984170,12080,12080,12080,12080,0
20250122,201000,157984170,12080,12080,12080,12080,0
20250122,200900,157984170,12080,12080,12080,12080,0
20250122,200800,157984170,12080,12080,12080,12080,0
20250122,200700,157984170,12080,12080,12080,12080,0
20250122,200600,157984170,12080,12080,12080,12080,0
20250122,200500,157984170,12080,12080,12080,12080,0
20250122,200400,157984170,12080,12080,12080,12080,0
20250122,200300,157984170,12080,12080,12080,12080,0
20250122,200200,157984170,12080,12080,12080,12080,0
20250122,200100,157984170,12080,12080,12080,12080,0
20250122,200000,157984170,12080,12080,12080,12080,0
20250122,195900,157984170,12080,12080,12080,12080,0
20250122,195800,157984170,12080,12080,12080,12080,0
20250122,195700,157984170,12080,12080,12080,12080,0
20250122,195600,157984170,12080,12080,12080,12080,0
20250122,195500,157984170,12080,12080,12080,12080,0
20250122,195400,157984170,12080,12080,12080,12080,0
20250122,195300,157984170,12080,12080,12080,12080,0
20250122,195200,157984170,12080,12080,12080,12080,0
20250122,195100,157984170,12080,12080,12080,12080,0
20250122,195000,157984170,12080,12080,12080,12080,0
20250122,194900,157984170,12080,12080,12080,12080,2588
20250122,194800,157984170,12080,12080,12080,12080,0
20250122,194700,157984170,12080,12080,12080,12080,0
20250122,194600,157984170,12080,12080,12080,12080,0
20250122,194500,157984170,12080,12080,12080,12080,0
20250122,194400,157984170,12080,12080,12080,12080,0
20250122,194300,157984170,12080,12080,12080,12080,0
20250122,194200,157984170,12080,12080,12080,12080,0
20250122,194100,157984170,12080,12080,12080,12080,0
20250122,194000,157984170,12080,12080,12080,12080,0
20250122,193900,157984170,12080,12080,12080,12080,0
20250122,193800,157984170,12080,12080,12080,12080,0
20250122,193700,157984170,12080,12080,12080,12080,0
20250122,193600,157984170,12080,12080,12080,12080,0
20250122,193500,157984170,12080,12080,12080,12080,0
20250122,193400,157984170,12080,12080,12080,12080,0
20250122,193300,157984170,12080,12080,12080,12080,0
20250122,193200,157984170,12080,12080,12080,12080,0
20250122,193100,157984170,12080,12080,12080,12080,0
20250122,193000,157984170,12080,12080,12080,12080,0
20250122,192900,157984170,12080,12080,12080,12080,0
20250122,192800,157984170,12080,12080,12080,12080,0
20250122,192700,157984170,12080,12080,12080,12080,0
20250122,192600,157984170,12080,12080,12080,12080,0
20250122,192500,157984170,12080,12080,12080,12080,0
20250122,192400,157984170,12080,12080,12080,12080,0
20250122,192300,157984170,12080,12080,12080,12080,0
20250122,192200,157984170,12080,12080,12080,12080,0
20250122,192100,157984170,12080,12080,12080,12080,0
20250122,192000,157984170,12080,12080,12080,12080,0
20250122,191900,157984170,12080,12080,12080,12080,2588
20250122,191800,157984170,12080,12080,12080,12080,0
20250122,191700,157984170,12080,12080,12080,12080,0
20250122,191600,157984170,12080,12080,12080,12080,0
20250122,191500,157984170,12080,12080,12080,12080,0
20250122,191400,157984170,12080,12080,12080,12080,0
20250122,191300,157984170,12080,12080,12080,12080,0
20250122,191200,157984170,12080,12080,12080,12080,0
20250122,191100,157984170,12080,12080,12080,12080,0
20250122,191000,157984170,12080,12080,12080,12080,0
20250122,190900,157984170,12080,12080,12080,12080,0
20250122,190800,157984170,12080,12080,12080,12080,0
20250122,190700,157984170,12080,12080,12080,12080,0
20250122,190600,157984170,12080,12080,12080,12080,0
20250122,190500,157984170,12080,12080,12080,12080,0
20250122,190400,157984170,12080,12080,12080,12080,0
20250122,190300,157984170,12080,12080,12080,12080,0
20250122,190200,157984170,12080,12080,12080,12080,0
20250122,190100,157984170,12080,12080,12080,12080,0
20250122,190000,157984170,12080,12080,12080,12080,0
20250122,185900,157984170,12080,12080,12080,12080,0
20250122,185800,157984170,12080,12080,12080,12080,0
20250122,185700,157984170,12080,12080,12080,12080,0
20250122,185600,157984170,12080,12080,12080,12080,0
20250122,185500,157984170,12080,12080,12080,12080,0
20250122,185400,157984170,12080,12080,12080,12080,0
20250122,185300,157984170,12080,12080,12080,12080,0
20250122,185200,157984170,12080,12080,12080,12080,0
20250122,185100,157984170,12080,12080,12080,12080,0
20250122,185000,157984170,12080,12080,12080,12080,0
20250122,184900,157984170,12080,12080,12080,12080,2588
20250122,184800,157984170,12080,12080,12080,12080,0
20250122,184700,157984170,12080,12080,12080,12080,0
20250122,184600,157984170,12080,12080,12080,12080,0
20250122,184500,157984170,12080,12080,12080,12080,0
20250122,184400,157984170,12080,12080,12080,12080,0
20250122,184300,157984170,12080,12080,12080,12080,0
20250122,184200,157984170,12080,12080,12080,12080,0
20250122,184100,157984170,12080,12080,12080,12080,0
20250122,184000,157984170,12080,12080,12080,12080,0
20250122,183900,157984170,12080,12080,12080,12080,0
20250122,183800,157984170,12080,12080,12080,12080,0
20250122,183700,157984170,12080,12080,12080,12080,0
20250122,183600,157984170,12080,12080,12080,12080,0
20250122,183500,157984170,12080,12080,12080,12080,0
20250122,183400,157984170,12080,12080,12080,12080,0
20250122,183300,157984170,12080,12080,12080,12080,0
20250122,183200,157984170,12080,12080,12080,12080,0
20250122,183100,157984170,12080,12080,12080,12080,0
20250122,183000,157984170,12080,12080,12080,12080,0
20250122,182900,157984170,12080,12080,12080,12080,0
20250122,182800,157984170,12080,12080,12080,12080,0
20250122,182700,157984170,12080,12080,12080,12080,0
20250122,182600,157984170,12080,12080,12080,12080,0
20250122,182500,157984170,12080,12080,12080,12080,0
20250122,182400,157984170,12080,12080,12080,12080,0
20250122,182300,157984170,12080,12080,12080,12080,0
20250122,182200,157984170,12080,12080,12080,12080,0
20250122,182100,157984170,12080,12080,12080,12080,0
20250122,182000,157984170,12080,12080,12080,12080,0
20250122,181900,157984170,12080,12080,12080,12080,2588
20250122,181800,157984170,12080,12080,12080,12080,0
20250122,181700,157984170,12080,12080,12080,12080,0
20250122,181600,157984170,12080,12080,12080,12080,0
20250122,181500,157984170,12080,12080,12080,12080,0
20250122,181400,157984170,12080,12080,12080,12080,0
20250122,181300,157984170,12080,12080,12080,12080,0
20250122,181200,157984170,12080,12080,12080,12080,0
20250122,181100,157984170,12080,12080,12080,12080,0
20250122,181000,157984170,12080,12080,12080,12080,0
20250122,180900,157984170,12080,12080,12080,12080,0
20250122,180800,157984170,12080,12080,12080,12080,0
20250122,180700,157984170,12080,12080,12080,12080,0
20250122,180600,157984170,12080,12080,12080,12080,0
20250122,180500,157984170,12080,12080,12080,12080,0
20250122,180400,157984170,12080,12080,12080,12080,0
20250122,180300,157984170,12080,12080,12080,12080,0
20250122,180200,157984170,12080,12080,12080,12080,0
20250122,180100,157984170,12080,12080,12080,12080,0
20250122,180000,157984170,12080,12080,12080,12080,0
20250122,175900,157984170,12080,12080,12080,12080,0
20250122,175800,157984170,12080,12080,12080,12080,0
20250122,175700,157984170,12080,12080,12080,12080,0
20250122,175600,157984170,12080,12080,12080,12080,0
20250122,175500,157984170,12080,12080,12080,12080,0
20250122,175400,157984170,12080,12080,12080,12080,0
20250122,175300,157984170,12080,12080,12080,12080,0
20250122,175200,157984170,12080,12080,12080,12080,0
20250122,175100,157984170,12080,12080,12080,12080,0
20250122,175000,157984170,12080,12080,12080,12080,0
20250122,174900,157984170,12080,12080,12080,12080,2588
20250122,174800,157984170,12080,12080,12080,12080,0
20250122,174700,157984170,12080,12080,12080,12080,0
20250122,174600,157984170,12080,12080,12080,12080,0
20250122,174500,157984170,12080,12080,12080,12080,0
20250122,174400,157984170,12080,12080,12080,12080,0
20250122,174300,157984170,12080,12080,12080,12080,0
20250122,174200,157984170,12080,12080,12080,12080,0
20250122,174100,157984170,12080,12080,12080,12080,0
20250122,174000,157984170,12080,12080,12080,12080,0
20250122,173900,157984170,12080,12080,12080,12080,0
20250122,173800,157984170,12080,12080,12080,12080,0
20250122,173700,157984170,12080,12080,12080,12080,0
20250122,173600,157984170,12080,12080,12080,12080,0
20250122,173500,157984170,12080,12080,12080,12080,0
20250122,173400,157984170,12080,12080,12080,12080,0
20250122,173300,157984170,12080,12080,12080,12080,0
20250122,173200,157984170,12080,12080,12080,12080,0
20250122,173100,157984170,12080,12080,12080,12080,0
20250122,173000,157984170,12080,12080,12080,12080,0
20250122,172900,157984170,12080,12080,12080,12080,0
20250122,172800,157984170,12080,12080,12080,12080,0
20250122,172700,157984170,12080,12080,12080,12080,0
20250122,172600,157984170,12080,12080,12080,12080,0
20250122,172500,157984170,12080,12080,12080,12080,0
20250122,172400,157984170,12080,12080,12080,12080,0
20250122,172300,157984170,12080,12080,12080,12080,0
20250122,172200,157984170,12080,12080,12080,12080,0
20250122,172100,157984170,12080,12080,12080,12080,0
20250122,172000,157984170,12080,12080,12080,12080,0
20250122,171900,157984170,12080,12080,12080,12080,2588
20250122,171800,157984170,12080,12080,12080,12080,0
20250122,171700,157984170,12080,12080,12080,12080,0
20250122,171600,157984170,12080,12080,12080,12080,0
20250122,171500,157984170,12080,12080,12080,12080,0
20250122,171400,157984170,12080,12080,12080,12080,0
20250122,171300,157984170,12080,12080,12080,12080,0
20250122,171200,157984170,12080,12080,12080,12080,0
20250122,171100,157984170,12080,12080,12080,12080,0
20250122,171000,157984170,12080,12080,12080,12080,0
20250122,170900,157984170,12080,12080,12080,12080,0
20250122,170800,157984170,12080,12080,12080,12080,0
20250122,170700,157984170,12080,12080,12080,12080,0
20250122,170600,157984170,12080,12080,12080,12080,0
20250122,170500,157984170,12080,12080,12080,12080,0
20250122,170400,157984170,12080,12080,12080,12080,0
20250122,170300,157984170,12080,12080,12080,12080,0
20250122,170200,157984170,12080,12080,12080,12080,0
20250122,170100,157984170,12080,12080,12080,12080,0
20250122,170000,157984170,12080,12080,12080,12080,0
20250122,165900,157984170,12080,12080,12080,12080,0
20250122,165800,157984170,12080,12080,12080,12080,0
20250122,165700,157984170,12080,12080,12080,12080,0
20250122,165600,157984170,12080,12080,12080,12080,0
20250122,165500,157984170,12080,12080,12080,12080,0
20250122,165400,157984170,12080,12080,12080,12080,0
20250122,165300,157984170,12080,12080,12080,12080,0
20250122,165200,157984170,12080,12080,12080,12080,0
20250122,165100,157984170,12080,12080,12080,12080,0
20250122,165000,157984170,12080,12080,12080,12080,0
20250122,164900,157984170,12080,12080,12080,12080,2588
20250122,164800,157984170,12080,12080,12080,12080,0
20250122,164700,157984170,12080,12080,12080,12080,0
20250122,164600,157984170,12080,12080,12080,12080,0
20250122,164500,157984170,12080,12080,12080,12080,0
20250122,164400,157984170,12080,12080,12080,12080,0
20250122,164300,157984170,12080,12080,12080,12080,0
20250122,164200,157984170,12080,12080,12080,12080,0
20250122,164100,157984170,12080,12080,12080,12080,0
20250122,164000,157984170,12080,12080,12080,12080,0
20250122,163900,157984170,12080,12080,12080,12080,0
20250122,163800,157984170,12080,12080,12080,12080,0
20250122,163700,157984170,12080,12080,12080,12080,0
20250122,163600,157984170,12080,12080,12080,12080,0
20250122,163500,157984170,12080,12080,12080,12080,0
20250122,163400,157984170,12080,12080,12080,12080,0
20250122,163300,157984170,12080,12080,12080,12080,0
20250122,163200,157984170,12080,12080,12080,12080,0
20250122,163100,157984170,12080,12080,12080,12080,0
20250122,163000,157984170,12080,12080,12080,12080,0
20250122,162900,157984170,12080,12080,12080,12080,0
20250122,162800,157984170,12080,12080,12080,12080,0
20250122,162700,157984170,12080,12080,12080,12080,0
20250122,162600,157984170,12080,12080,12080,12080,0
20250122,162500,157984170,12080,12080,12080,12080,0
20250122,162400,157984170,12080,12080,12080,12080,0
20250122,162300,157984170,12080,12080,12080,12080,0
20250122,162200,157984170,12080,12080,12080,12080,0
20250122,162100,157984170,12080,12080,12080,12080,0
20250122,162000,157984170,12080,12080,12080,12080,0
20250122,161900,157984170,12080,12080,12080,12080,2588
20250122,161800,157984170,12080,12080,12080,12080,0
20250122,161700,157984170,12080,12080,12080,12080,0
20250122,161600,157984170,12080,12080,12080,12080,0
20250122,161500,157984170,12080,12080,12080,12080,0
20250122,161400,157984170,12080,12080,12080,12080,0
20250122,161300,157984170,12080,12080,12080,12080,0
20250122,161200,157984170,12080,12080,12080,12080,0
20250122,161100,157984170,12080,12080,12080,12080,0
20250122,161000,157984170,12080,12080,12080,12080,0
20250122,160900,157984170,12080,12080,12080,12080,0
20250122,160800,157984170,12080,12080,12080,12080,0
20250122,160700,157984170,12080,12080,12080,12080,0
20250122,160600,157984170,12080,12080,12080,12080,0
20250122,160500,157984170,12080,12080,12080,12080,0
20250122,160400,157984170,12080,12080,12080,12080,0
20250122,160300,157984170,12080,12080,12080,12080,0
20250122,160200,157984170,12080,12080,12080,12080,0
20250122,160100,157984170,12080,12080,12080,12080,0
20250122,160000,157984170,12080,12080,12080,12080,0
20250122,155900,157984170,12080,12080,12080,12080,0
20250122,155800,157984170,12080,12080,12080,12080,0
20250122,155700,157984170,12080,12080,12080,12080,0
20250122,155600,157984170,12080,12080,12080,12080,0
20250122,155500,157984170,12080,12080,12080,12080,0
20250122,155400,157984170,12080,12080,12080,12080,0
20250122,155300,157984170,12080,12080,12080,12080,0
20250122,155200,157984170,12080,12080,12080,12080,0
20250122,155100,157984170,12080,12080,12080,12080,0
20250122,155000,157984170,12080,12080,12080,12080,0
20250122,154900,157984170,12080,12080,12080,12080,2588
20250122,154800,157984170,12080,12080,12080,12080,0
20250122,154700,157984170,12080,12080,12080,12080,0
20250122,154600,157984170,12080,12080,12080,12080,0
20250122,154500,157984170,12080,12080,12080,12080,0
20250122,154400,157984170,12080,12080,12080,12080,0
20250122,154300,157984170,12080,12080,12080,12080,0
20250122,154200,157984170,12080,12080,12080,12080,0
20250122,154100,157984170,12080,12080,12080,12080,0
20250122,154000,157984170,12080,12080,12080,12080,0
20250122,153900,157984170,12080,12080,12080,12080,0
20250122,153800,157984170,12080,12080,12080,12080,0
20250122,153700,157984170,12080,12080,12080,12080,0
20250122,153600,157984170,12080,12080,12080,12080,0
20250122,153500,157984170,12080,12080,12080,12080,0
20250122,153400,157984170,12080,12080,12080,12080,0
20250122,153300,157984170,12080,12080,12080,12080,0
20250122,153200,157984170,12080,12080,12080,12080,0
20250122,153100,157984170,12080,12080,12080,12080,0
20250122,153000,157984170,12080,12080,12080,12080,2588
20250122,152900,126721130,12080,12080,12080,12080,0
20250122,152800,126721130,12080,12080,12080,12080,0
20250122,152700,126721130,12080,12080,12080,12080,0
20250122,152600,126721130,12080,12080,12080,12080,0
20250122,152500,126721130,12080,12080,12080,12080,0
20250122,152400,126721130,12080,12080,12080,12080,0
20250122,152300,126721130,12080,12080,12080,12080,0
20250122,152200,126721130,12080,12080,12080,12080,0
20250122,152100,126721130,12080,12080,12080,12080,0
20250122,152000,126721130,12080,12080,12080,12080,0
20250122,151900,126721130,12080,12080,12080,12080,22
20250122,151800,126455370,12080,12080,12080,12080,3
20250122,151700,126419130,12080,12080,12080,12080,100
20250122,151600,125211130,12080,12080,12080,12080,2
20250122,151500,125186970,12090,12080,12090,12080,4
20250122,151400,125138640,12080,12080,12080,12080,0
20250122,151300,125138640,12080,12080,12080,12080,0
20250122,151200,125138640,12080,12080,12080,12080,5
20250122,151100,125078240,12090,12090,12090,12090,0
20250122,151000,125078240,12090,12090,12090,12090,0
20250122,150900,125078240,12090,12090,12090,12090,0
20250122,150800,125078240,12090,12090,12090,12090,0
20250122,150700,125078240,12090,12090,12090,12090,0
20250122,150600,125078240,12090,12090,12090,12090,0
20250122,150500,125078240,12090,12090,12090,12090,0
20250122,150400,125078240,12090,12090,12090,12090,0
20250122,150300,125078240,12090,12090,12090,12090,10
20250122,150200,124957340,12090,12090,12090,12090,0
20250122,150100,124957340,12090,12090,12090,12090,2
20250122,150000,124933160,12090,12080,12090,12080,4
20250122,145900,124884830,12080,12080,12080,12080,0
20250122,145800,124884830,12080,12080,12080,12080,0
20250122,145700,124884830,12080,12080,12080,12080,13
20250122,145600,124727790,12090,12090,12090,12090,381
20250122,145500,120121500,12090,12090,12090,12090,100
20250122,145400,118912500,12090,12090,12090,12090,0
20250122,145300,118912500,12090,12090,12090,12090,0
20250122,145200,118912500,12090,12090,12090,12090,50
20250122,145100,118308000,12090,12090,12090,12090,0
20250122,145000,118308000,12090,12090,12090,12090,29
20250122,144900,117957390,12090,12090,12090,12090,4
20250122,144800,117909030,12090,12080,12090,12080,3
20250122,144700,117872780,12080,12080,12080,12080,0
20250122,144600,117872780,12080,12080,12080,12080,0
20250122,144500,117872780,12080,12080,12080,12080,4
20250122,144400,117824460,12090,12090,12090,12090,0
20250122,144300,117824460,12090,12090,12090,12090,0
20250122,144200,117824460,12090,12090,12090,12090,0
20250122,144100,117824460,12090,12090,12090,12090,0
20250122,144000,117824460,12090,12090,12090,12090,49
20250122,143900,117232050,12090,12090,12090,12090,0
20250122,143800,117232050,12090,12080,12090,12080,26
20250122,143700,116917720,12080,12080,12080,12080,0
20250122,143600,116917720,12080,12080,12080,12080,0
20250122,143500,116917720,12080,12080,12080,12080,0
20250122,143400,116917720,12080,12080,12080,12080,0
20250122,143300,116917720,12080,12080,12080,12080,20
20250122,143200,116676120,12090,12090,12090,12090,0
20250122,143100,116676120,12090,12090,12090,12090,22
20250122,143000,116410140,12080,12080,12080,12080,20
20250122,142900,116168540,12070,12070,12070,12070,0
20250122,142800,116168540,12070,12070,12070,12070,0
20250122,142700,116168540,12070,12080,12080,12070,30
20250122,142600,115806340,12080,12080,12080,12080,0
20250122,142500,115806340,12080,12080,12080,12080,19
20250122,142400,115576820,12080,12080,12080,12080,0
20250122,142300,115576820,12080,12080,12080,12080,0
20250122,142200,115576820,12080,12080,12080,12080,6
20250122,142100,115504340,12070,12070,12070,12070,120
20250122,142000,114055940,12070,12070,12070,12070,0
20250122,141900,114055940,12070,12070,12070,12070,0
20250122,141800,114055940,12070,12080,12080,12070,100
20250122,141700,112848110,12090,12090,12090,12090,0
20250122,141600,112848110,12090,12090,12090,12090,0
20250122,141500,112848110,12090,12090,12090,12090,0
20250122,141400,112848110,12090,12090,12090,12090,25
20250122,141300,112545860,12080,12080,12080,12080,0
20250122,141200,112545860,12080,12090,12090,12080,162
20250122,141100,110588160,12100,12100,12100,12100,0
20250122,141000,110588160,12100,12100,12100,12100,0
20250122,140900,110588160,12100,12100,12100,12100,0
20250122,140800,110588160,12100,12100,12100,12100,0
20250122,140700,110588160,12100,12100,12100,12100,901
20250122,140600,99686060,12100,12100,12100,12100,0
20250122,140500,99686060,12100,12090,12100,12090,64
20250122,140400,98911790,12100,12110,12110,12100,22
20250122,140300,98645490,12100,12100,12100,12100,0
20250122,140200,98645490,12100,12100,12100,12100,0
20250122,140100,98645490,12100,12100,12100,12100,3
20250122,140000,98609190,12090,12090,12090,12090,0
20250122,135900,98609190,12090,12090,12090,12090,0
20250122,135800,98609190,12090,12090,12090,12090,0
20250122,135700,98609190,12090,12090,12090,12090,0
20250122,135600,98609190,12090,12090,12090,12090,0
20250122,135500,98609190,12090,12090,12090,12090,0
20250122,135400,98609190,12090,12090,12090,12090,0
20250122,135300,98609190,12090,12090,12090,12090,0
20250122,135200,98609190,12090,12090,12090,12090,0
20250122,135100,98609190,12090,12090,12090,12090,0
20250122,135000,98609190,12090,12090,12090,12090,0
20250122,134900,98609190,12090,12090,12090,12090,0
20250122,134800,98609190,12090,12090,12090,12090,0
20250122,134700,98609190,12090,12090,12090,12090,1
20250122,134600,98597100,12090,12090,12090,12090,0
20250122,134500,98597100,12090,12090,12090,12090,0
20250122,134400,98597100,12090,12090,12090,12090,0
20250122,134300,98597100,12090,12090,12090,12090,0
20250122,134200,98597100,12090,12090,12090,12090,0
20250122,134100,98597100,12090,12090,12090,12090,0
20250122,134000,98597100,12090,12110,12110,12090,14
20250122,133900,98427820,12140,12140,12140,12140,0
20250122,133800,98427820,12140,12140,12140,12140,0
20250122,133700,98427820,12140,12140,12140,12140,0
20250122,133600,98427820,12140,12140,12140,12140,0
20250122,133500,98427820,12140,12140,12140,12140,0
20250122,133400,98427820,12140,12140,12140,12140,0
20250122,133300,98427820,12140,12140,12140,12140,0
20250122,133200,98427820,12140,12140,12140,12140,75
20250122,133100,97517320,12130,12130,12130,12130,46
20250122,133000,96959340,12130,12130,12130,12130,0
20250122,132900,96959340,12130,12130,12130,12130,0
20250122,132800,96959340,12130,12130,12130,12130,0
20250122,132700,96959340,12130,12120,12130,12120,171
20250122,132600,94885400,12130,12130,12130,12130,2
20250122,132500,94861140,12130,12130,12130,12130,0
20250122,132400,94861140,12130,12130,12130,12130,0
20250122,132300,94861140,12130,12130,12130,12130,0
20250122,132200,94861140,12130,12130,12130,12130,0
20250122,132100,94861140,12130,12130,12130,12130,0
20250122,132000,94861140,12130,12130,12130,12130,0
20250122,131900,94861140,12130,12130,12130,12130,0
20250122,131800,94861140,12130,12130,12130,12130,0
20250122,131700,94861140,12130,12130,12130,12130,0
20250122,131600,94861140,12130,12130,12130,12130,0
20250122,131500,94861140,12130,12130,12130,12130,0
20250122,131400,94861140,12130,12130,12130,12130,0
20250122,131300,94861140,12130,12130,12130,12130,0
20250122,131200,94861140,12130,12130,12130,12130,92
20250122,131100,93745180,12130,12130,12130,12130,0
20250122,131000,93745180,12130,12130,12130,12130,1
20250122,130900,93733050,12150,12150,12150,12150,10
20250122,130800,93611550,12160,12160,12160,12160,0
20250122,130700,93611550,12160,12160,12160,12160,0
20250122,130600,93611550,12160,12160,12160,12160,0
20250122,130500,93611550,12160,12160,12160,12160,0
20250122,130400,93611550,12160,12160,12160,12160,7
20250122,130300,93526430,12170,12170,12170,12170,0
20250122,130200,93526430,12170,12170,12170,12170,0
20250122,130100,93526430,12170,12170,12170,12170,0
20250122,130000,93526430,12170,12170,12170,12170,0
20250122,125900,93526430,12170,12170,12170,12170,0
20250122,125800,93526430,12170,12170,12170,12170,0
20250122,125700,93526430,12170,12170,12170,12170,0
20250122,125600,93526430,12170,12110,12170,12110,385
20250122,125500,88859660,12090,12090,12090,12090,0
20250122,125400,88859660,12090,12090,12090,12090,22
20250122,125300,88593680,12090,12090,12090,12090,0
20250122,125200,88593680,12090,12090,12090,12090,0
20250122,125100,88593680,12090,12090,12090,12090,0
20250122,125000,88593680,12090,12090,12090,12090,0
20250122,124900,88593680,12090,12090,12090,12090,0
20250122,124800,88593680,12090,12090,12090,12090,0
20250122,124700,88593680,12090,12090,12090,12090,10
20250122,124600,88472780,12080,12080,12080,12080,3
20250122,124500,88436540,12080,12080,12080,12080,0
20250122,124400,88436540,12080,12080,12080,12080,10
20250122,124300,88315740,12080,12080,12080,12080,10
20250122,124200,88194940,12080,12080,12080,12080,6
20250122,124100,88122460,12080,12080,12080,12080,0
20250122,124000,88122460,12080,12080,12080,12080,0
20250122,123900,88122460,12080,12080,12080,12080,7
20250122,123800,88037900,12080,12080,12080,12080,0
20250122,123700,88037900,12080,12080,12080,12080,0
20250122,123600,88037900,12080,12080,12080,12080,0
20250122,123500,88037900,12080,12080,12080,12080,0
20250122,123400,88037900,12080,12080,12080,12080,0
20250122,123300,88037900,12080,12110,12110,12080,258
20250122,123200,84918470,12130,12130,12130,12130,0
20250122,123100,84918470,12130,12130,12130,12130,0
20250122,123000,84918470,12130,12130,12130,12130,0
20250122,122900,84918470,12130,12130,12130,12130,0
20250122,122800,84918470,12130,12130,12130,12130,0
20250122,122700,84918470,12130,12130,12130,12130,0
20250122,122600,84918470,12130,12130,12130,12130,0
20250122,122500,84918470,12130,12130,12130,12130,0
20250122,122400,84918470,12130,12130,12130,12130,2
20250122,122300,84894210,12130,12130,12130,12130,1
20250122,122200,84882080,12130,12130,12130,12130,0
20250122,122100,84882080,12130,12130,12130,12130,0
20250122,122000,84882080,12130,12130,12130,12130,0
20250122,121900,84882080,12130,12130,12130,12130,0
20250122,121800,84882080,12130,12130,12130,12130,0
20250122,121700,84882080,12130,12130,12130,12130,0
20250122,121600,84882080,12130,12130,12130,12130,0
20250122,121500,84882080,12130,12130,12130,12130,0
20250122,121400,84882080,12130,12130,12130,12130,1
20250122,121300,84869950,12130,12130,12130,12130,1
20250122,121200,84857820,12120,12120,12120,12120,20
20250122,121100,84615420,12120,12120,12120,12120,0
20250122,121000,84615420,12120,12120,12120,12120,0
20250122,120900,84615420,12120,12120,12120,12120,0
20250122,120800,84615420,12120,12120,12120,12120,0
20250122,120700,84615420,12120,12120,12120,12120,2
20250122,120600,84591180,12120,12120,12120,12120,0
20250122,120500,84591180,12120,12120,12120,12120,0
20250122,120400,84591180,12120,12120,12120,12120,0
20250122,120300,84591180,12120,12120,12120,12120,0
20250122,120200,84591180,12120,12120,12120,12120,0
20250122,120100,84591180,12120,12120,12120,12120,0
20250122,120000,84591180,12120,12120,12120,12120,0
20250122,115900,84591180,12120,12120,12120,12120,1
20250122,115800,84579060,12120,12120,12120,12120,0
20250122,115700,84579060,12120,12120,12120,12120,0
20250122,115600,84579060,12120,12120,12120,12120,0
20250122,115500,84579060,12120,12140,12160,12120,87
20250122,115400,83521940,12140,12140,12140,12140,0
20250122,115300,83521940,12140,12140,12140,12140,0
20250122,115200,83521940,12140,12140,12140,12140,0
20250122,115100,83521940,12140,12140,12140,12140,0
20250122,115000,83521940,12140,12140,12140,12140,0
20250122,114900,83521940,12140,12140,12140,12140,0
20250122,114800,83521940,12140,12140,12140,12140,0
20250122,114700,83521940,12140,12140,12140,12140,0
20250122,114600,83521940,12140,12140,12140,12140,0
20250122,114500,83521940,12140,12140,12140,12140,0
20250122,114400,83521940,12140,12140,12140,12140,0
20250122,114300,83521940,12140,12140,12140,12140,18
20250122,114200,83303420,12140,12140,12140,12140,0
20250122,114100,83303420,12140,12140,12140,12140,0
20250122,114000,83303420,12140,12110,12140,12110,24
20250122,113900,83012370,12110,12110,12110,12110,0
20250122,113800,83012370,12110,12090,12110,12090,1524
20250122,113700,64575930,12080,12080,12080,12080,0
20250122,113600,64575930,12080,12080,12080,12080,0
20250122,113500,64575930,12080,12080,12080,12080,0
20250122,113400,64575930,12080,12080,12080,12080,0
20250122,113300,64575930,12080,12080,12080,12080,0
20250122,113200,64575930,12080,12080,12080,12080,20
20250122,113100,64334330,12080,12080,12080,12080,0
20250122,113000,64334330,12080,12080,12080,12080,130
20250122,112900,62763930,12090,12090,12090,12090,100
20250122,112800,61554930,12100,12100,12100,12100,0
20250122,112700,61554930,12100,12100,12100,12100,0
20250122,112600,61554930,12100,12100,12100,12100,0
20250122,112500,61554930,12100,12100,12100,12100,9
20250122,112400,61446030,12090,12190,12190,12090,660
20250122,112300,53458870,12180,12180,12180,12180,0
20250122,112200,53458870,12180,12180,12180,12180,0
20250122,112100,53458870,12180,12180,12180,12180,0
20250122,112000,53458870,12180,12180,12180,12180,22
20250122,111900,53190910,12130,12130,12130,12130,0
20250122,111800,53190910,12130,12160,12160,12130,4
20250122,111700,53142330,12130,12130,12180,12130,18
20250122,111600,52923700,12110,12160,12170,12110,88
20250122,111500,51853620,12130,12150,12150,12130,4
20250122,111400,51805060,12110,12110,12110,12110,0
20250122,111300,51805060,12110,12110,12110,12110,0
20250122,111200,51805060,12110,12110,12110,12110,19
20250122,111100,51574970,12110,12110,12110,12110,0
20250122,111000,51574970,12110,12110,12110,12110,0
20250122,110900,51574970,12110,12110,12110,12110,11
20250122,110800,51441760,12110,12110,12110,12110,0
20250122,110700,51441760,12110,12120,12120,12110,13
20250122,110600,51284210,12120,12120,12120,12120,1
20250122,110500,51272090,12210,12210,12210,12210,2
20250122,110400,51247670,12210,12210,12210,12210,0
20250122,110300,51247670,12210,12210,12210,12210,3
20250122,110200,51211040,12210,12210,12210,12210,1
20250122,110100,51198830,12210,12210,12210,12210,0
20250122,110000,51198830,12210,12210,12210,12210,0
20250122,105900,51198830,12210,12210,12210,12210,1
20250122,105800,51186620,12220,12220,12220,12220,0
20250122,105700,51186620,12220,12220,12220,12220,0
20250122,105600,51186620,12220,12220,12220,12220,0
20250122,105500,51186620,12220,12220,12220,12220,0
20250122,105400,51186620,12220,12220,12220,12220,0
20250122,105300,51186620,12220,12220,12220,12220,81
20250122,105200,50196800,12220,12220,12220,12220,10
20250122,105100,50074600,12220,12220,12220,12220,0
20250122,105000,50074600,12220,12210,12220,12210,119
20250122,104900,48621570,12210,12200,12210,12200,56
20250122,104800,47938180,12200,12200,12200,12200,0
20250122,104700,47938180,12200,12200,12200,12200,0
20250122,104600,47938180,12200,12200,12200,12200,0
20250122,104500,47938180,12200,12200,12200,12200,1
20250122,104400,47925980,12230,12230,12230,12230,0
20250122,104300,47925980,12230,12230,12230,12230,0
20250122,104200,47925980,12230,12230,12230,12230,0
20250122,104100,47925980,12230,12230,12230,12230,0
20250122,104000,47925980,12230,12230,12230,12230,0
20250122,103900,47925980,12230,12230,12230,12230,0
20250122,103800,47925980,12230,12230,12230,12230,0
20250122,103700,47925980,12230,12230,12230,12230,0
20250122,103600,47925980,12230,12230,12230,12230,0
20250122,103500,47925980,12230,12230,12230,12230,0
20250122,103400,47925980,12230,12230,12230,12230,0
20250122,103300,47925980,12230,12220,12230,12220,200
20250122,103200,45480980,12210,12200,12210,12200,100
20250122,103100,44260360,12200,12200,12200,12200,8
20250122,103000,44162760,12100,12100,12100,12100,3
20250122,102900,44126460,12100,12100,12100,12100,0
20250122,102800,44126460,12100,12100,12100,12100,0
20250122,102700,44126460,12100,12100,12100,12100,76
20250122,102600,43206860,12100,12100,12100,12100,0
20250122,102500,43206860,12100,12110,12110,12100,17
20250122,102400,43001110,12130,12130,12130,12130,90
20250122,102300,41909410,12140,12110,12140,12110,776
20250122,102200,32496000,12090,12120,12130,12090,30
20250122,102100,32132850,12090,12100,12120,12080,87
20250122,102000,31081820,12080,12080,12080,12080,0
20250122,101900,31081820,12080,12080,12080,12080,5
20250122,101800,31021420,12080,12080,12080,12080,0
20250122,101700,31021420,12080,12090,12090,12080,190
20250122,101600,28725990,12090,12090,12090,12090,100
20250122,101500,27516990,12090,12090,12090,12090,10
20250122,101400,27396090,12100,12120,12120,12100,316
20250122,101300,23571170,12120,12120,12120,12120,0
20250122,101200,23571170,12120,12120,12120,12120,0
20250122,101100,23571170,12120,12120,12120,12120,0
20250122,101000,23571170,12120,12120,12120,12120,9
20250122,100900,23462090,12140,12140,12140,12140,36
20250122,100800,23025050,12120,12120,12140,12120,91
20250122,100700,21921250,12120,12120,12120,12120,0
20250122,100600,21921250,12120,12120,12120,12120,0
20250122,100500,21921250,12120,12120,12120,12120,0
20250122,100400,21921250,12120,12130,12130,12120,263
20250122,100300,18732580,12140,12150,12150,12140,311
20250122,100200,14955340,12170,12170,12170,12170,0
20250122,100100,14955340,12170,12170,12170,12170,0
20250122,100000,14955340,12170,12170,12170,12170,0
20250122,095900,14955340,12170,12170,12170,12170,15
20250122,095800,14772790,12200,12200,12200,12200,0
20250122,095700,14772790,12200,12200,12200,12200,0
20250122,095600,14772790,12200,12170,12200,12170,29
20250122,095500,14419310,12170,12180,12180,12170,122
20250122,095400,12934250,12180,12180,12180,12180,0
20250122,095300,12934250,12180,12180,12180,12180,36
20250122,095200,12495770,12210,12210,12210,12210,0
20250122,095100,12495770,12210,12210,12210,12210,0
20250122,095000,12495770,12210,12210,12210,12210,0
20250122,094900,12495770,12210,12210,12210,12210,0
20250122,094800,12495770,12210,12200,12210,12200,2
20250122,094700,12471360,12210,12210,12210,12210,0
20250122,094600,12471360,12210,12200,12210,12200,55
20250122,094500,11800350,12180,12180,12180,12180,0
20250122,094400,11800350,12180,12180,12180,12180,0
20250122,094300,11800350,12180,12180,12180,12180,0
20250122,094200,11800350,12180,12180,12180,12180,0
20250122,094100,11800350,12180,12180,12180,12180,0
20250122,094000,11800350,12180,12180,12180,12180,0
20250122,093900,11800350,12180,12180,12180,12180,0
20250122,093800,11800350,12180,12180,12180,12180,0
20250122,093700,11800350,12180,12180,12180,12180,0
20250122,093600,11800350,12180,12180,12180,12180,51
20250122,093500,11179170,12170,12170,12170,12170,10
20250122,093400,11057470,12170,12150,12170,12150,51
20250122,093300,10437800,12150,12150,12150,12150,0
20250122,093200,10437800,12150,12150,12150,12150,20
20250122,093100,10194800,12150,12180,12180,12150,41
20250122,093000,9695670,12180,12180,12180,12180,0
20250122,092900,9695670,12180,12180,12180,12180,0
20250122,092800,9695670,12180,12180,12180,12180,0
20250122,092700,9695670,12180,12180,12180,12180,0
20250122,092600,9695670,12180,12180,12180,12180,0
20250122,092500,9695670,12180,12180,12180,12180,0
20250122,092400,9695670,12180,12180,12180,12180,40
20250122,092300,9208470,12170,12200,12200,12150,199
20250122,092200,6787660,12100,12100,12100,12100,0
20250122,092100,6787660,12100,12100,12100,12100,95
20250122,092000,5638160,12100,12100,12100,12100,0
20250122,091900,5638160,12100,12100,12100,12100,0
20250122,091800,5638160,12100,12100,12100,12100,0
20250122,091700,5638160,12100,12100,12100,12100,0
20250122,091600,5638160,12100,12100,12100,12100,28
20250122,091500,5299360,12100,12100,12100,12100,0
20250122,091400,5299360,12100,12110,12110,12100,116
20250122,091300,3895710,12100,12100,12100,12100,0
20250122,091200,3895710,12100,12100,12100,12100,0
20250122,091100,3895710,12100,12100,12100,12100,0
20250122,091000,3895710,12100,12100,12100,12100,0
20250122,090900,3895710,12100,12100,12100,12100,23
20250122,090800,3617410,12100,12160,12160,12050,249
20250122,090700,604070,12240,12240,12240,12240,4
20250122,090600,555110,12330,12330,12330,12330,0
20250122,090500,555110,12330,12330,12330,12330,0
20250122,090400,555110,12330,12330,12330,12330,0
20250122,090300,555110,12330,12330,12330,12330,0
20250122,090200,555110,12330,12330,12330,12240,10
20250122,090100,431900,12340,12340,12340,12340,0
20250122,090000,431900,12340,12340,12340,12340,35