KissMeData/065570/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,194500,337035071,1400,1400,1400,1400,2761
20250120,194400,337035071,1400,1400,1400,1400,0
20250120,194300,337035071,1400,1400,1400,1400,0
20250120,194200,337035071,1400,1400,1400,1400,0
20250120,194100,337035071,1400,1400,1400,1400,0
20250120,194000,337035071,1400,1400,1400,1400,0
20250120,193900,337035071,1400,1400,1400,1400,0
20250120,193800,337035071,1400,1400,1400,1400,0
20250120,193700,337035071,1400,1400,1400,1400,0
20250120,193600,337035071,1400,1400,1400,1400,0
20250120,193500,337035071,1400,1400,1400,1400,0
20250120,193400,337035071,1400,1400,1400,1400,0
20250120,193300,337035071,1400,1400,1400,1400,0
20250120,193200,337035071,1400,1400,1400,1400,0
20250120,193100,337035071,1400,1400,1400,1400,0
20250120,193000,337035071,1400,1400,1400,1400,0
20250120,192900,337035071,1400,1400,1400,1400,0
20250120,192800,337035071,1400,1400,1400,1400,0
20250120,192700,337035071,1400,1400,1400,1400,0
20250120,192600,337035071,1400,1400,1400,1400,0
20250120,192500,337035071,1400,1400,1400,1400,0
20250120,192400,337035071,1400,1400,1400,1400,0
20250120,192300,337035071,1400,1400,1400,1400,0
20250120,192200,337035071,1400,1400,1400,1400,0
20250120,192100,337035071,1400,1400,1400,1400,0
20250120,192000,337035071,1400,1400,1400,1400,0
20250120,191900,337035071,1400,1400,1400,1400,0
20250120,191800,337035071,1400,1400,1400,1400,0
20250120,191700,337035071,1400,1400,1400,1400,0
20250120,191600,337035071,1400,1400,1400,1400,0
20250120,191500,337035071,1400,1400,1400,1400,2761
20250120,191400,337035071,1400,1400,1400,1400,0
20250120,191300,337035071,1400,1400,1400,1400,0
20250120,191200,337035071,1400,1400,1400,1400,0
20250120,191100,337035071,1400,1400,1400,1400,0
20250120,191000,337035071,1400,1400,1400,1400,0
20250120,190900,337035071,1400,1400,1400,1400,0
20250120,190800,337035071,1400,1400,1400,1400,0
20250120,190700,337035071,1400,1400,1400,1400,0
20250120,190600,337035071,1400,1400,1400,1400,0
20250120,190500,337035071,1400,1400,1400,1400,0
20250120,190400,337035071,1400,1400,1400,1400,0
20250120,190300,337035071,1400,1400,1400,1400,0
20250120,190200,337035071,1400,1400,1400,1400,0
20250120,190100,337035071,1400,1400,1400,1400,0
20250120,190000,337035071,1400,1400,1400,1400,0
20250120,185900,337035071,1400,1400,1400,1400,0
20250120,185800,337035071,1400,1400,1400,1400,0
20250120,185700,337035071,1400,1400,1400,1400,0
20250120,185600,337035071,1400,1400,1400,1400,0
20250120,185500,337035071,1400,1400,1400,1400,0
20250120,185400,337035071,1400,1400,1400,1400,0
20250120,185300,337035071,1400,1400,1400,1400,0
20250120,185200,337035071,1400,1400,1400,1400,0
20250120,185100,337035071,1400,1400,1400,1400,0
20250120,185000,337035071,1400,1400,1400,1400,0
20250120,184900,337035071,1400,1400,1400,1400,0
20250120,184800,337035071,1400,1400,1400,1400,0
20250120,184700,337035071,1400,1400,1400,1400,0
20250120,184600,337035071,1400,1400,1400,1400,0
20250120,184500,337035071,1400,1400,1400,1400,2761
20250120,184400,337035071,1400,1400,1400,1400,0
20250120,184300,337035071,1400,1400,1400,1400,0
20250120,184200,337035071,1400,1400,1400,1400,0
20250120,184100,337035071,1400,1400,1400,1400,0
20250120,184000,337035071,1400,1400,1400,1400,0
20250120,183900,337035071,1400,1400,1400,1400,0
20250120,183800,337035071,1400,1400,1400,1400,0
20250120,183700,337035071,1400,1400,1400,1400,0
20250120,183600,337035071,1400,1400,1400,1400,0
20250120,183500,337035071,1400,1400,1400,1400,0
20250120,183400,337035071,1400,1400,1400,1400,0
20250120,183300,337035071,1400,1400,1400,1400,0
20250120,183200,337035071,1400,1400,1400,1400,0
20250120,183100,337035071,1400,1400,1400,1400,0
20250120,183000,337035071,1400,1400,1400,1400,0
20250120,182900,337035071,1400,1400,1400,1400,0
20250120,182800,337035071,1400,1400,1400,1400,0
20250120,182700,337035071,1400,1400,1400,1400,0
20250120,182600,337035071,1400,1400,1400,1400,0
20250120,182500,337035071,1400,1400,1400,1400,0
20250120,182400,337035071,1400,1400,1400,1400,0
20250120,182300,337035071,1400,1400,1400,1400,0
20250120,182200,337035071,1400,1400,1400,1400,0
20250120,182100,337035071,1400,1400,1400,1400,0
20250120,182000,337035071,1400,1400,1400,1400,0
20250120,181900,337035071,1400,1400,1400,1400,0
20250120,181800,337035071,1400,1400,1400,1400,0
20250120,181700,337035071,1400,1400,1400,1400,0
20250120,181600,337035071,1400,1400,1400,1400,0
20250120,181500,337035071,1400,1400,1400,1400,2761
20250120,181400,337035071,1400,1400,1400,1400,0
20250120,181300,337035071,1400,1400,1400,1400,0
20250120,181200,337035071,1400,1400,1400,1400,0
20250120,181100,337035071,1400,1400,1400,1400,0
20250120,181000,337035071,1400,1400,1400,1400,0
20250120,180900,337035071,1400,1400,1400,1400,0
20250120,180800,337035071,1400,1400,1400,1400,0
20250120,180700,337035071,1400,1400,1400,1400,0
20250120,180600,337035071,1400,1400,1400,1400,0
20250120,180500,337035071,1400,1400,1400,1400,0
20250120,180400,337035071,1400,1400,1400,1400,0
20250120,180300,337035071,1400,1400,1400,1400,0
20250120,180200,337035071,1400,1400,1400,1400,0
20250120,180100,337035071,1400,1400,1400,1400,0
20250120,180000,337035071,1400,1400,1400,1400,0
20250120,175900,337035071,1400,1400,1400,1400,0
20250120,175800,337035071,1400,1400,1400,1400,0
20250120,175700,337035071,1400,1400,1400,1400,0
20250120,175600,337035071,1400,1400,1400,1400,0
20250120,175500,337035071,1400,1400,1400,1400,0
20250120,175400,337035071,1400,1400,1400,1400,0
20250120,175300,337035071,1400,1400,1400,1400,0
20250120,175200,337035071,1400,1400,1400,1400,0
20250120,175100,337035071,1400,1400,1400,1400,0
20250120,175000,337035071,1400,1400,1400,1400,0
20250120,174900,337035071,1400,1400,1400,1400,0
20250120,174800,337035071,1400,1400,1400,1400,0
20250120,174700,337035071,1400,1400,1400,1400,0
20250120,174600,337035071,1400,1400,1400,1400,0
20250120,174500,337035071,1400,1400,1400,1400,2761
20250120,174400,337035071,1400,1400,1400,1400,0
20250120,174300,337035071,1400,1400,1400,1400,0
20250120,174200,337035071,1400,1400,1400,1400,0
20250120,174100,337035071,1400,1400,1400,1400,0
20250120,174000,337035071,1400,1400,1400,1400,0
20250120,173900,337035071,1400,1400,1400,1400,0
20250120,173800,337035071,1400,1400,1400,1400,0
20250120,173700,337035071,1400,1400,1400,1400,0
20250120,173600,337035071,1400,1400,1400,1400,0
20250120,173500,337035071,1400,1400,1400,1400,0
20250120,173400,337035071,1400,1400,1400,1400,0
20250120,173300,337035071,1400,1400,1400,1400,0
20250120,173200,337035071,1400,1400,1400,1400,0
20250120,173100,337035071,1400,1400,1400,1400,0
20250120,173000,337035071,1400,1400,1400,1400,0
20250120,172900,337035071,1400,1400,1400,1400,0
20250120,172800,337035071,1400,1400,1400,1400,0
20250120,172700,337035071,1400,1400,1400,1400,0
20250120,172600,337035071,1400,1400,1400,1400,0
20250120,172500,337035071,1400,1400,1400,1400,0
20250120,172400,337035071,1400,1400,1400,1400,0
20250120,172300,337035071,1400,1400,1400,1400,0
20250120,172200,337035071,1400,1400,1400,1400,0
20250120,172100,337035071,1400,1400,1400,1400,0
20250120,172000,337035071,1400,1400,1400,1400,0
20250120,171900,337035071,1400,1400,1400,1400,0
20250120,171800,337035071,1400,1400,1400,1400,0
20250120,171700,337035071,1400,1400,1400,1400,0
20250120,171600,337035071,1400,1400,1400,1400,0
20250120,171500,337035071,1400,1400,1400,1400,2761
20250120,171400,337035071,1400,1400,1400,1400,0
20250120,171300,337035071,1400,1400,1400,1400,0
20250120,171200,337035071,1400,1400,1400,1400,0
20250120,171100,337035071,1400,1400,1400,1400,0
20250120,171000,337035071,1400,1400,1400,1400,0
20250120,170900,337035071,1400,1400,1400,1400,0
20250120,170800,337035071,1400,1400,1400,1400,0
20250120,170700,337035071,1400,1400,1400,1400,0
20250120,170600,337035071,1400,1400,1400,1400,0
20250120,170500,337035071,1400,1400,1400,1400,0
20250120,170400,337035071,1400,1400,1400,1400,0
20250120,170300,337035071,1400,1400,1400,1400,0
20250120,170200,337035071,1400,1400,1400,1400,0
20250120,170100,337035071,1400,1400,1400,1400,0
20250120,170000,337035071,1400,1400,1400,1400,0
20250120,165900,337035071,1400,1400,1400,1400,0
20250120,165800,337035071,1400,1400,1400,1400,0
20250120,165700,337035071,1400,1400,1400,1400,0
20250120,165600,337035071,1400,1400,1400,1400,0
20250120,165500,337035071,1400,1400,1400,1400,0
20250120,165400,337035071,1400,1400,1400,1400,0
20250120,165300,337035071,1400,1400,1400,1400,0
20250120,165200,337035071,1400,1400,1400,1400,0
20250120,165100,337035071,1400,1400,1400,1400,0
20250120,165000,337035071,1400,1400,1400,1400,0
20250120,164900,337035071,1400,1400,1400,1400,0
20250120,164800,337035071,1400,1400,1400,1400,0
20250120,164700,337035071,1400,1400,1400,1400,0
20250120,164600,337035071,1400,1400,1400,1400,0
20250120,164500,337035071,1400,1400,1400,1400,2761
20250120,164400,337035071,1400,1400,1400,1400,0
20250120,164300,337035071,1400,1400,1400,1400,0
20250120,164200,337035071,1400,1400,1400,1400,0
20250120,164100,337035071,1400,1400,1400,1400,0
20250120,164000,337035071,1400,1400,1400,1400,0
20250120,163900,337035071,1400,1400,1400,1400,0
20250120,163800,337035071,1400,1400,1400,1400,0
20250120,163700,337035071,1400,1400,1400,1400,0
20250120,163600,337035071,1400,1400,1400,1400,0
20250120,163500,337035071,1400,1400,1400,1400,0
20250120,163400,337035071,1400,1400,1400,1400,0
20250120,163300,337035071,1400,1400,1400,1400,0
20250120,163200,337035071,1400,1400,1400,1400,0
20250120,163100,337035071,1400,1400,1400,1400,0
20250120,163000,337035071,1400,1400,1400,1400,0
20250120,162900,337035071,1400,1400,1400,1400,0
20250120,162800,337035071,1400,1400,1400,1400,0
20250120,162700,337035071,1400,1400,1400,1400,0
20250120,162600,337035071,1400,1400,1400,1400,0
20250120,162500,337035071,1400,1400,1400,1400,0
20250120,162400,337035071,1400,1400,1400,1400,0
20250120,162300,337035071,1400,1400,1400,1400,0
20250120,162200,337035071,1400,1400,1400,1400,0
20250120,162100,337035071,1400,1400,1400,1400,0
20250120,162000,337035071,1400,1400,1400,1400,0
20250120,161900,337035071,1400,1400,1400,1400,0
20250120,161800,337035071,1400,1400,1400,1400,0
20250120,161700,337035071,1400,1400,1400,1400,0
20250120,161600,337035071,1400,1400,1400,1400,0
20250120,161500,337035071,1400,1400,1400,1400,2761
20250120,161400,337035071,1400,1400,1400,1400,0
20250120,161300,337035071,1400,1400,1400,1400,0
20250120,161200,337035071,1400,1400,1400,1400,0
20250120,161100,337035071,1400,1400,1400,1400,0
20250120,161000,337035071,1400,1400,1400,1400,0
20250120,160900,337035071,1400,1400,1400,1400,0
20250120,160800,337035071,1400,1400,1400,1400,0
20250120,160700,337035071,1400,1400,1400,1400,0
20250120,160600,337035071,1400,1400,1400,1400,0
20250120,160500,337035071,1400,1400,1400,1400,0
20250120,160400,337035071,1400,1400,1400,1400,0
20250120,160300,337035071,1400,1400,1400,1400,0
20250120,160200,337035071,1400,1400,1400,1400,0
20250120,160100,337035071,1400,1400,1400,1400,0
20250120,160000,337035071,1400,1400,1400,1400,0
20250120,155900,337035071,1400,1400,1400,1400,0
20250120,155800,337035071,1400,1400,1400,1400,0
20250120,155700,337035071,1400,1400,1400,1400,0
20250120,155600,337035071,1400,1400,1400,1400,0
20250120,155500,337035071,1400,1400,1400,1400,0
20250120,155400,337035071,1400,1400,1400,1400,0
20250120,155300,337035071,1400,1400,1400,1400,0
20250120,155200,337035071,1400,1400,1400,1400,0
20250120,155100,337035071,1400,1400,1400,1400,0
20250120,155000,337035071,1400,1400,1400,1400,0
20250120,154900,337035071,1400,1400,1400,1400,0
20250120,154800,337035071,1400,1400,1400,1400,0
20250120,154700,337035071,1400,1400,1400,1400,0
20250120,154600,337035071,1400,1400,1400,1400,0
20250120,154500,337035071,1400,1400,1400,1400,2761
20250120,154400,337035071,1400,1400,1400,1400,0
20250120,154300,337035071,1400,1400,1400,1400,0
20250120,154200,337035071,1400,1400,1400,1400,0
20250120,154100,337035071,1400,1400,1400,1400,0
20250120,154000,337035071,1400,1400,1400,1400,0
20250120,153900,337035071,1400,1400,1400,1400,0
20250120,153800,337035071,1400,1400,1400,1400,0
20250120,153700,337035071,1400,1400,1400,1400,0
20250120,153600,337035071,1400,1400,1400,1400,0
20250120,153500,337035071,1400,1400,1400,1400,0
20250120,153400,337035071,1400,1400,1400,1400,0
20250120,153300,337035071,1400,1400,1400,1400,0
20250120,153200,337035071,1400,1400,1400,1400,0
20250120,153100,337035071,1400,1400,1400,1400,0
20250120,153000,337035071,1400,1400,1400,1400,2761
20250120,152900,333169671,1400,1400,1400,1400,0
20250120,152800,333169671,1400,1400,1400,1400,0
20250120,152700,333169671,1400,1400,1400,1400,0
20250120,152600,333169671,1400,1400,1400,1400,0
20250120,152500,333169671,1400,1400,1400,1400,0
20250120,152400,333169671,1400,1400,1400,1400,0
20250120,152300,333169671,1400,1400,1400,1400,0
20250120,152200,333169671,1400,1400,1400,1400,0
20250120,152100,333169671,1400,1400,1400,1400,0
20250120,152000,333169671,1400,1400,1400,1400,0
20250120,151900,333169671,1400,1400,1400,1400,15
20250120,151800,333148671,1400,1400,1400,1399,210
20250120,151700,332854701,1399,1399,1399,1399,31
20250120,151600,332811332,1400,1400,1400,1400,1
20250120,151500,332809932,1399,1399,1399,1399,5
20250120,151400,332802937,1400,1400,1400,1400,0
20250120,151300,332802937,1400,1400,1400,1400,0
20250120,151200,332802937,1400,1400,1400,1400,0
20250120,151100,332802937,1400,1400,1400,1400,0
20250120,151000,332802937,1400,1400,1400,1400,3
20250120,150900,332798737,1400,1399,1400,1399,2
20250120,150800,332795938,1399,1399,1399,1399,300
20250120,150700,332376238,1399,1399,1399,1399,1
20250120,150600,332374839,1392,1393,1393,1392,333
20250120,150500,331911253,1399,1393,1399,1392,1001
20250120,150400,330517253,1399,1399,1399,1399,0
20250120,150300,330517253,1399,1399,1399,1399,0
20250120,150200,330517253,1399,1399,1399,1399,1
20250120,150100,330515854,1393,1393,1393,1393,0
20250120,150000,330515854,1393,1398,1399,1393,1015
20250120,145900,329096938,1398,1398,1398,1398,107
20250120,145800,328947352,1398,1398,1398,1398,0
20250120,145700,328947352,1398,1398,1398,1398,1
20250120,145600,328945954,1392,1392,1392,1392,0
20250120,145500,328945954,1392,1392,1392,1392,0
20250120,145400,328945954,1392,1392,1392,1392,0
20250120,145300,328945954,1392,1392,1392,1392,0
20250120,145200,328945954,1392,1392,1392,1392,1
20250120,145100,328944562,1392,1393,1393,1392,850
20250120,145000,327761352,1392,1392,1392,1392,0
20250120,144900,327761352,1392,1392,1392,1392,0
20250120,144800,327761352,1392,1392,1392,1392,1
20250120,144700,327759960,1392,1392,1392,1392,1700
20250120,144600,325393560,1392,1392,1392,1392,293
20250120,144500,324985704,1395,1395,1395,1395,72
20250120,144400,324885264,1398,1398,1398,1398,0
20250120,144300,324885264,1398,1397,1398,1395,210
20250120,144200,324591994,1397,1397,1397,1397,0
20250120,144100,324591994,1397,1397,1397,1397,200
20250120,144000,324312594,1397,1397,1397,1397,1010
20250120,143900,322901624,1398,1398,1398,1397,47
20250120,143800,322835954,1398,1398,1398,1398,28
20250120,143700,322796810,1398,1398,1398,1398,10
20250120,143600,322782830,1390,1392,1392,1390,6000
20250120,143500,314440729,1400,1399,1400,1399,2
20250120,143400,314437930,1392,1400,1400,1392,7201
20250120,143300,304405100,1396,1399,1399,1396,6300
20250120,143200,295599154,1400,1400,1400,1400,0
20250120,143100,295599154,1400,1400,1400,1400,100
20250120,143000,295459154,1400,1400,1400,1400,0
20250120,142900,295459154,1400,1400,1400,1400,1
20250120,142800,295457754,1399,1399,1399,1399,0
20250120,142700,295457754,1399,1399,1399,1399,0
20250120,142600,295457754,1399,1399,1399,1399,98
20250120,142500,295320652,1400,1400,1400,1400,0
20250120,142400,295320652,1400,1400,1400,1400,600
20250120,142300,294480652,1399,1399,1399,1399,4
20250120,142200,294475056,1399,1399,1399,1399,0
20250120,142100,294475056,1399,1399,1399,1399,18
20250120,142000,294449874,1398,1398,1398,1398,0
20250120,141900,294449874,1398,1398,1398,1398,0
20250120,141800,294449874,1398,1399,1399,1398,2550
20250120,141700,290882995,1400,1400,1400,1400,0
20250120,141600,290882995,1400,1400,1400,1400,0
20250120,141500,290882995,1400,1400,1400,1400,0
20250120,141400,290882995,1400,1400,1400,1400,0
20250120,141300,290882995,1400,1400,1400,1400,167
20250120,141200,290649195,1400,1400,1400,1400,255
20250120,141100,290292195,1405,1405,1405,1405,0
20250120,141000,290292195,1405,1400,1405,1400,201
20250120,140900,290010790,1400,1400,1400,1400,200
20250120,140800,289730790,1400,1400,1400,1400,389
20250120,140700,289186190,1401,1401,1401,1400,111
20250120,140600,289030779,1405,1405,1405,1405,0
20250120,140500,289030779,1405,1405,1405,1405,1
20250120,140400,289029374,1400,1400,1401,1400,200
20250120,140300,288749368,1400,1400,1400,1400,100
20250120,140200,288609368,1400,1400,1400,1400,201
20250120,140100,288327968,1400,1400,1400,1400,275
20250120,140000,287942968,1400,1400,1400,1400,574
20250120,135900,287139368,1400,1400,1400,1400,0
20250120,135800,287139368,1400,1400,1400,1400,1
20250120,135700,287137968,1400,1400,1400,1400,2296
20250120,135600,283923568,1400,1400,1400,1400,200
20250120,135500,283643568,1400,1400,1400,1400,200
20250120,135400,283363568,1400,1400,1400,1400,100
20250120,135300,283223568,1400,1400,1400,1400,310
20250120,135200,282789568,1400,1400,1400,1400,200
20250120,135100,282509568,1400,1400,1400,1400,100
20250120,135000,282369568,1400,1400,1400,1400,200
20250120,134900,282089568,1400,1400,1400,1400,1436
20250120,134800,280079168,1400,1400,1400,1400,200
20250120,134700,279799168,1400,1401,1401,1400,100
20250120,134600,279659118,1401,1401,1401,1401,0
20250120,134500,279659118,1401,1401,1401,1401,200
20250120,134400,279378918,1401,1401,1401,1401,300
20250120,134300,278958618,1401,1400,1405,1400,310
20250120,134200,278524468,1400,1400,1400,1400,100
20250120,134100,278384468,1405,1405,1405,1405,0
20250120,134000,278384468,1405,1400,1405,1400,110
20250120,133900,278230418,1400,1400,1400,1400,100
20250120,133800,278090418,1400,1400,1400,1400,325
20250120,133700,277635418,1400,1400,1400,1400,382
20250120,133600,277100618,1401,1401,1401,1401,1297
20250120,133500,275283521,1401,1402,1402,1401,149
20250120,133400,275074723,1405,1402,1405,1402,530
20250120,133300,274331660,1406,1406,1406,1406,0
20250120,133200,274331660,1406,1402,1406,1402,1018
20250120,133100,272900424,1406,1406,1406,1406,0
20250120,133000,272900424,1406,1406,1406,1406,137
20250120,132900,272707802,1406,1406,1406,1406,463
20250120,132800,272056824,1406,1406,1406,1406,100
20250120,132700,271916224,1407,1407,1407,1407,0
20250120,132600,271916224,1407,1407,1407,1407,50
20250120,132500,271845874,1407,1407,1407,1407,0
20250120,132400,271845874,1407,1407,1407,1407,0
20250120,132300,271845874,1407,1407,1407,1407,0
20250120,132200,271845874,1407,1407,1407,1407,0
20250120,132100,271845874,1407,1407,1407,1407,5
20250120,132000,271838839,1407,1407,1407,1407,0
20250120,131900,271838839,1407,1411,1411,1407,568
20250120,131800,271037979,1411,1411,1411,1411,0
20250120,131700,271037979,1411,1411,1411,1411,0
20250120,131600,271037979,1411,1411,1411,1411,28
20250120,131500,270998471,1411,1411,1411,1411,0
20250120,131400,270998471,1411,1411,1411,1411,0
20250120,131300,270998471,1411,1410,1411,1410,147
20250120,131200,270791129,1411,1411,1411,1411,0
20250120,131100,270791129,1411,1411,1411,1411,100
20250120,131000,270650029,1411,1411,1411,1411,759
20250120,130900,269579080,1411,1409,1411,1409,585
20250120,130800,268754513,1409,1409,1409,1409,1
20250120,130700,268753104,1407,1406,1407,1406,2330
20250120,130600,265476894,1405,1405,1405,1405,0
20250120,130500,265476894,1405,1405,1405,1405,0
20250120,130400,265476894,1405,1405,1405,1405,2572
20250120,130300,261863234,1405,1405,1405,1405,0
20250120,130200,261863234,1405,1405,1405,1405,0
20250120,130100,261863234,1405,1405,1405,1405,1
20250120,130000,261861829,1404,1404,1404,1404,0
20250120,125900,261861829,1404,1404,1404,1404,114
20250120,125800,261701773,1404,1404,1404,1404,0
20250120,125700,261701773,1404,1404,1404,1404,0
20250120,125600,261701773,1404,1404,1404,1404,0
20250120,125500,261701773,1404,1404,1404,1404,11
20250120,125400,261686329,1401,1401,1401,1401,100
20250120,125300,261546229,1401,1401,1401,1401,0
20250120,125200,261546229,1401,1401,1401,1401,0
20250120,125100,261546229,1401,1401,1401,1401,0
20250120,125000,261546229,1401,1401,1401,1401,5
20250120,124900,261539224,1401,1401,1401,1401,42
20250120,124800,261480382,1401,1401,1401,1401,0
20250120,124700,261480382,1401,1401,1401,1401,75
20250120,124600,261375307,1400,1400,1400,1400,0
20250120,124500,261375307,1400,1400,1400,1400,0
20250120,124400,261375307,1400,1401,1401,1400,150
20250120,124300,261165207,1400,1400,1400,1400,300
20250120,124200,260745207,1404,1404,1404,1400,379
20250120,124100,260214284,1401,1401,1404,1401,227
20250120,124000,259896251,1404,1401,1404,1400,79
20250120,123900,259785605,1405,1405,1405,1405,1
20250120,123800,259784200,1403,1403,1403,1403,30
20250120,123700,259742110,1405,1405,1405,1405,1
20250120,123600,259740705,1405,1405,1405,1405,0
20250120,123500,259740705,1405,1404,1405,1404,295
20250120,123400,259326523,1405,1405,1405,1405,0
20250120,123300,259326523,1405,1405,1405,1405,0
20250120,123200,259326523,1405,1405,1405,1405,0
20250120,123100,259326523,1405,1404,1405,1404,56
20250120,123000,259247898,1400,1400,1400,1400,1000
20250120,122900,257847898,1400,1400,1400,1400,0
20250120,122800,257847898,1400,1402,1403,1400,130
20250120,122700,257665810,1400,1400,1400,1400,0
20250120,122600,257665810,1400,1400,1400,1400,12
20250120,122500,257649010,1400,1400,1400,1400,0
20250120,122400,257649010,1400,1400,1400,1400,0
20250120,122300,257649010,1400,1400,1400,1400,340
20250120,122200,257173010,1400,1404,1405,1400,5024
20250120,122100,250125835,1404,1400,1404,1400,1855
20250120,122000,247521635,1400,1400,1400,1400,0
20250120,121900,247521635,1400,1401,1401,1400,513
20250120,121800,246803132,1401,1401,1401,1401,985
20250120,121700,245423147,1401,1403,1403,1401,683
20250120,121600,244466174,1404,1404,1404,1404,10
20250120,121500,244452134,1403,1405,1405,1403,13
20250120,121400,244433893,1405,1405,1405,1405,0
20250120,121300,244433893,1405,1405,1405,1405,34
20250120,121200,244386123,1405,1405,1405,1405,0
20250120,121100,244386123,1405,1400,1405,1400,248
20250120,121000,244038918,1400,1400,1400,1400,0
20250120,120900,244038918,1400,1400,1400,1400,1072
20250120,120800,242538118,1397,1399,1399,1397,55
20250120,120700,242461228,1398,1398,1398,1398,1
20250120,120600,242459830,1400,1400,1400,1400,0
20250120,120500,242459830,1400,1399,1400,1399,142
20250120,120400,242261040,1400,1400,1400,1400,0
20250120,120300,242261040,1400,1400,1400,1400,15
20250120,120200,242240040,1400,1400,1400,1400,301
20250120,120100,241818640,1400,1400,1400,1400,740
20250120,120000,240782640,1400,1400,1400,1400,502
20250120,115900,240079840,1400,1400,1400,1400,0
20250120,115800,240079840,1400,1400,1400,1400,0
20250120,115700,240079840,1400,1400,1400,1400,0
20250120,115600,240079840,1400,1399,1400,1399,124
20250120,115500,239906263,1399,1399,1399,1399,0
20250120,115400,239906263,1399,1399,1399,1397,534
20250120,115300,239159265,1399,1399,1399,1399,0
20250120,115200,239159265,1399,1397,1399,1397,24
20250120,115100,239125735,1397,1397,1397,1397,383
20250120,115000,238590684,1397,1397,1397,1397,0
20250120,114900,238590684,1397,1397,1397,1397,149
20250120,114800,238382531,1399,1399,1399,1399,500
20250120,114700,237683031,1399,1399,1399,1399,0
20250120,114600,237683031,1399,1398,1399,1398,15
20250120,114500,237662060,1398,1398,1398,1398,500
20250120,114400,236963060,1398,1398,1398,1398,100
20250120,114300,236823260,1398,1398,1398,1398,0
20250120,114200,236823260,1398,1398,1398,1398,100
20250120,114100,236683460,1398,1398,1398,1398,50
20250120,114000,236613560,1398,1398,1398,1398,0
20250120,113900,236613560,1398,1398,1398,1398,0
20250120,113800,236613560,1398,1398,1398,1398,0
20250120,113700,236613560,1398,1398,1398,1398,21
20250120,113600,236584202,1395,1398,1398,1395,55
20250120,113500,236507439,1398,1398,1398,1398,0
20250120,113400,236507439,1398,1398,1398,1398,0
20250120,113300,236507439,1398,1398,1398,1398,1
20250120,113200,236506041,1399,1399,1399,1399,1
20250120,113100,236504642,1399,1399,1399,1399,452
20250120,113000,235872294,1399,1399,1399,1399,1
20250120,112900,235870895,1396,1396,1396,1396,0
20250120,112800,235870895,1396,1396,1396,1396,400
20250120,112700,235312495,1395,1395,1395,1395,59
20250120,112600,235230190,1395,1395,1395,1395,39
20250120,112500,235175785,1396,1396,1396,1396,0
20250120,112400,235175785,1396,1396,1396,1396,1
20250120,112300,235174389,1395,1395,1395,1395,0
20250120,112200,235174389,1395,1397,1397,1395,4134
20250120,112100,229405981,1397,1397,1397,1397,75
20250120,112000,229301206,1399,1398,1399,1398,168
20250120,111900,229066291,1397,1397,1397,1397,105
20250120,111800,228919606,1398,1398,1398,1398,13
20250120,111700,228901432,1395,1395,1398,1395,84
20250120,111600,228784249,1395,1395,1395,1395,3
20250120,111500,228780064,1390,1390,1398,1390,1559
20250120,111400,226613046,1390,1397,1397,1390,19013
20250120,111300,200147774,1397,1398,1399,1397,1188
20250120,111200,198487072,1398,1399,1399,1398,658
20250120,111100,197566737,1400,1402,1402,1400,1022
20250120,111000,196135872,1409,1409,1409,1409,0
20250120,110900,196135872,1409,1409,1409,1409,0
20250120,110800,196135872,1409,1409,1409,1409,75
20250120,110700,196030197,1409,1409,1409,1409,0
20250120,110600,196030197,1409,1409,1409,1409,0
20250120,110500,196030197,1409,1409,1409,1409,0
20250120,110400,196030197,1409,1409,1409,1409,0
20250120,110300,196030197,1409,1409,1409,1409,0
20250120,110200,196030197,1409,1409,1409,1409,1
20250120,110100,196028788,1401,1401,1401,1401,0
20250120,110000,196028788,1401,1401,1401,1401,0
20250120,105900,196028788,1401,1401,1401,1401,25
20250120,105800,195993763,1410,1410,1410,1410,0
20250120,105700,195993763,1410,1409,1410,1409,2
20250120,105600,195990944,1410,1410,1410,1410,0
20250120,105500,195990944,1410,1410,1410,1410,71
20250120,105400,195890834,1399,1399,1399,1399,0
20250120,105300,195890834,1399,1400,1400,1399,1336
20250120,105200,194021580,1399,1405,1405,1399,11844
20250120,105100,177402574,1404,1408,1408,1404,2188
20250120,105000,174326407,1411,1411,1411,1411,0
20250120,104900,174326407,1411,1411,1411,1411,29
20250120,104800,174285488,1411,1411,1411,1411,0
20250120,104700,174285488,1411,1411,1411,1411,40
20250120,104600,174229048,1411,1411,1411,1411,0
20250120,104500,174229048,1411,1411,1411,1411,0
20250120,104400,174229048,1411,1411,1411,1411,10
20250120,104300,174214938,1411,1411,1411,1411,100
20250120,104200,174073838,1411,1411,1411,1411,0
20250120,104100,174073838,1411,1411,1411,1411,0
20250120,104000,174073838,1411,1411,1411,1408,75
20250120,103900,173968205,1408,1408,1408,1408,0
20250120,103800,173968205,1408,1408,1408,1408,10
20250120,103700,173954125,1411,1411,1411,1411,1
20250120,103600,173952714,1407,1407,1407,1407,13
20250120,103500,173934423,1407,1410,1410,1407,400
20250120,103400,173371223,1413,1413,1413,1413,500
20250120,103300,172664723,1413,1413,1413,1413,15000
20250120,103200,151469723,1413,1413,1413,1413,0
20250120,103100,151469723,1413,1413,1413,1413,0
20250120,103000,151469723,1413,1413,1413,1413,1
20250120,102900,151468310,1413,1413,1413,1413,1
20250120,102800,151466897,1415,1415,1415,1415,0
20250120,102700,151466897,1415,1415,1415,1415,0
20250120,102600,151466897,1415,1415,1415,1415,0
20250120,102500,151466897,1415,1415,1415,1415,0
20250120,102400,151466897,1415,1410,1415,1410,500
20250120,102300,150760783,1410,1410,1410,1410,0
20250120,102200,150760783,1410,1405,1410,1405,260
20250120,102100,150395433,1403,1403,1403,1403,0
20250120,102000,150395433,1403,1403,1403,1403,456
20250120,101900,149755665,1405,1405,1405,1405,60
20250120,101800,149671365,1405,1405,1405,1404,263
20250120,101700,149301910,1405,1405,1405,1405,356
20250120,101600,148801730,1407,1407,1407,1407,35
20250120,101500,148752485,1407,1407,1407,1407,179
20250120,101400,148500632,1407,1407,1407,1407,0
20250120,101300,148500632,1407,1407,1407,1407,1
20250120,101200,148499225,1407,1407,1407,1407,4
20250120,101100,148493597,1404,1407,1407,1404,1892
20250120,101000,145835524,1407,1407,1407,1407,573
20250120,100900,145029313,1407,1407,1407,1407,1
20250120,100800,145027906,1406,1407,1407,1406,57
20250120,100700,144947708,1407,1407,1407,1407,0
20250120,100600,144947708,1407,1407,1407,1407,423
20250120,100500,144352547,1407,1407,1407,1407,598
20250120,100400,143511161,1407,1407,1407,1407,18
20250120,100300,143485835,1407,1410,1410,1407,1618
20250120,100200,141209004,1410,1424,1424,1410,592
20250120,100100,140371720,1416,1425,1425,1416,16
20250120,100000,140348954,1428,1428,1428,1428,0
20250120,095900,140348954,1428,1428,1428,1428,43
20250120,095800,140287550,1413,1413,1413,1413,717
20250120,095700,139274429,1413,1408,1450,1408,2462
20250120,095600,135766709,1408,1408,1408,1408,388
20250120,095500,135220405,1407,1407,1407,1407,0
20250120,095400,135220405,1407,1407,1407,1407,0
20250120,095300,135220405,1407,1407,1407,1407,114
20250120,095200,135060007,1407,1407,1407,1407,201
20250120,095100,134777200,1407,1407,1407,1405,142
20250120,095000,134577422,1407,1407,1407,1407,202
20250120,094900,134293208,1404,1406,1407,1404,237
20250120,094800,133960173,1407,1408,1408,1407,14
20250120,094700,133940467,1408,1410,1410,1404,171
20250120,094600,133699978,1410,1403,1410,1403,4075
20250120,094500,127972358,1403,1401,1403,1401,264
20250120,094400,127602488,1401,1401,1401,1401,543
20250120,094300,126841745,1401,1401,1401,1401,111
20250120,094200,126686234,1400,1401,1401,1400,264
20250120,094100,126316373,1401,1401,1401,1401,807
20250120,094000,125185766,1401,1401,1401,1401,0
20250120,093900,125185766,1401,1401,1401,1401,767
20250120,093800,124111199,1401,1395,1401,1395,101
20250120,093700,123969704,1395,1396,1396,1395,501
20250120,093600,123270497,1395,1395,1395,1395,0
20250120,093500,123270497,1395,1396,1396,1395,700
20250120,093400,122293922,1395,1395,1395,1395,0
20250120,093300,122293922,1395,1396,1396,1395,100
20250120,093200,122154353,1395,1395,1395,1395,0
20250120,093100,122154353,1395,1398,1402,1395,3797
20250120,093000,116833355,1398,1397,1398,1397,300
20250120,092900,116414154,1392,1393,1393,1391,1455
20250120,092800,114389446,1397,1397,1397,1397,1
20250120,092700,114388049,1391,1392,1392,1391,6109
20250120,092600,105886902,1400,1391,1400,1391,121
20250120,092500,105717952,1390,1394,1394,1390,3293
20250120,092400,101137876,1392,1391,1395,1390,3039
20250120,092300,96912186,1394,1403,1403,1393,17713
20250120,092200,72188638,1400,1406,1414,1400,10488
20250120,092100,57484892,1408,1408,1409,1406,1810
20250120,092000,54936712,1408,1413,1413,1408,10895
20250120,091900,39558414,1414,1421,1421,1414,555
20250120,091800,38773257,1413,1415,1415,1413,1858
20250120,091700,36146001,1414,1422,1422,1414,2522
20250120,091600,32566314,1423,1424,1424,1423,158
20250120,091500,32341324,1424,1425,1425,1424,297
20250120,091400,31918385,1425,1427,1427,1425,938
20250120,091300,30581483,1427,1428,1428,1427,160
20250120,091200,30353160,1428,1430,1430,1428,825
20250120,091100,29174050,1430,1430,1431,1430,237
20250120,091000,28835065,1430,1434,1434,1430,3392
20250120,090900,23981325,1435,1437,1437,1435,1223
20250120,090800,22225048,1437,1437,1452,1437,3524
20250120,090700,17160960,1456,1437,1456,1437,204
20250120,090600,16867736,1437,1439,1439,1437,3000
20250120,090500,12555482,1439,1439,1439,1439,0
20250120,090400,12555482,1439,1459,1459,1439,514
20250120,090300,11813696,1437,1437,1437,1437,861
20250120,090200,10576439,1437,1441,1441,1437,270
20250120,090100,10187918,1441,1450,1450,1441,116
20250120,090000,10020268,1462,1441,1462,1436,6953