KissMeData/246710/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,205400,75393920,4075,4075,4075,4075,336
20250120,205300,75393920,4075,4075,4075,4075,0
20250120,205200,75393920,4075,4075,4075,4075,0
20250120,205100,75393920,4075,4075,4075,4075,0
20250120,205000,75393920,4075,4075,4075,4075,0
20250120,204900,75393920,4075,4075,4075,4075,0
20250120,204800,75393920,4075,4075,4075,4075,0
20250120,204700,75393920,4075,4075,4075,4075,0
20250120,204600,75393920,4075,4075,4075,4075,0
20250120,204500,75393920,4075,4075,4075,4075,0
20250120,204400,75393920,4075,4075,4075,4075,0
20250120,204300,75393920,4075,4075,4075,4075,0
20250120,204200,75393920,4075,4075,4075,4075,0
20250120,204100,75393920,4075,4075,4075,4075,0
20250120,204000,75393920,4075,4075,4075,4075,0
20250120,203900,75393920,4075,4075,4075,4075,0
20250120,203800,75393920,4075,4075,4075,4075,0
20250120,203700,75393920,4075,4075,4075,4075,0
20250120,203600,75393920,4075,4075,4075,4075,0
20250120,203500,75393920,4075,4075,4075,4075,0
20250120,203400,75393920,4075,4075,4075,4075,0
20250120,203300,75393920,4075,4075,4075,4075,0
20250120,203200,75393920,4075,4075,4075,4075,0
20250120,203100,75393920,4075,4075,4075,4075,0
20250120,203000,75393920,4075,4075,4075,4075,0
20250120,202900,75393920,4075,4075,4075,4075,0
20250120,202800,75393920,4075,4075,4075,4075,0
20250120,202700,75393920,4075,4075,4075,4075,0
20250120,202600,75393920,4075,4075,4075,4075,0
20250120,202500,75393920,4075,4075,4075,4075,0
20250120,202400,75393920,4075,4075,4075,4075,336
20250120,202300,75393920,4075,4075,4075,4075,0
20250120,202200,75393920,4075,4075,4075,4075,0
20250120,202100,75393920,4075,4075,4075,4075,0
20250120,202000,75393920,4075,4075,4075,4075,0
20250120,201900,75393920,4075,4075,4075,4075,0
20250120,201800,75393920,4075,4075,4075,4075,0
20250120,201700,75393920,4075,4075,4075,4075,0
20250120,201600,75393920,4075,4075,4075,4075,0
20250120,201500,75393920,4075,4075,4075,4075,0
20250120,201400,75393920,4075,4075,4075,4075,0
20250120,201300,75393920,4075,4075,4075,4075,0
20250120,201200,75393920,4075,4075,4075,4075,0
20250120,201100,75393920,4075,4075,4075,4075,0
20250120,201000,75393920,4075,4075,4075,4075,0
20250120,200900,75393920,4075,4075,4075,4075,0
20250120,200800,75393920,4075,4075,4075,4075,0
20250120,200700,75393920,4075,4075,4075,4075,0
20250120,200600,75393920,4075,4075,4075,4075,0
20250120,200500,75393920,4075,4075,4075,4075,0
20250120,200400,75393920,4075,4075,4075,4075,0
20250120,200300,75393920,4075,4075,4075,4075,0
20250120,200200,75393920,4075,4075,4075,4075,0
20250120,200100,75393920,4075,4075,4075,4075,0
20250120,200000,75393920,4075,4075,4075,4075,0
20250120,195900,75393920,4075,4075,4075,4075,0
20250120,195800,75393920,4075,4075,4075,4075,0
20250120,195700,75393920,4075,4075,4075,4075,0
20250120,195600,75393920,4075,4075,4075,4075,0
20250120,195500,75393920,4075,4075,4075,4075,0
20250120,195400,75393920,4075,4075,4075,4075,336
20250120,195300,75393920,4075,4075,4075,4075,0
20250120,195200,75393920,4075,4075,4075,4075,0
20250120,195100,75393920,4075,4075,4075,4075,0
20250120,195000,75393920,4075,4075,4075,4075,0
20250120,194900,75393920,4075,4075,4075,4075,0
20250120,194800,75393920,4075,4075,4075,4075,0
20250120,194700,75393920,4075,4075,4075,4075,0
20250120,194600,75393920,4075,4075,4075,4075,0
20250120,194500,75393920,4075,4075,4075,4075,0
20250120,194400,75393920,4075,4075,4075,4075,0
20250120,194300,75393920,4075,4075,4075,4075,0
20250120,194200,75393920,4075,4075,4075,4075,0
20250120,194100,75393920,4075,4075,4075,4075,0
20250120,194000,75393920,4075,4075,4075,4075,0
20250120,193900,75393920,4075,4075,4075,4075,0
20250120,193800,75393920,4075,4075,4075,4075,0
20250120,193700,75393920,4075,4075,4075,4075,0
20250120,193600,75393920,4075,4075,4075,4075,0
20250120,193500,75393920,4075,4075,4075,4075,0
20250120,193400,75393920,4075,4075,4075,4075,0
20250120,193300,75393920,4075,4075,4075,4075,0
20250120,193200,75393920,4075,4075,4075,4075,0
20250120,193100,75393920,4075,4075,4075,4075,0
20250120,193000,75393920,4075,4075,4075,4075,0
20250120,192900,75393920,4075,4075,4075,4075,0
20250120,192800,75393920,4075,4075,4075,4075,0
20250120,192700,75393920,4075,4075,4075,4075,0
20250120,192600,75393920,4075,4075,4075,4075,0
20250120,192500,75393920,4075,4075,4075,4075,0
20250120,192400,75393920,4075,4075,4075,4075,336
20250120,192300,75393920,4075,4075,4075,4075,0
20250120,192200,75393920,4075,4075,4075,4075,0
20250120,192100,75393920,4075,4075,4075,4075,0
20250120,192000,75393920,4075,4075,4075,4075,0
20250120,191900,75393920,4075,4075,4075,4075,0
20250120,191800,75393920,4075,4075,4075,4075,0
20250120,191700,75393920,4075,4075,4075,4075,0
20250120,191600,75393920,4075,4075,4075,4075,0
20250120,191500,75393920,4075,4075,4075,4075,0
20250120,191400,75393920,4075,4075,4075,4075,0
20250120,191300,75393920,4075,4075,4075,4075,0
20250120,191200,75393920,4075,4075,4075,4075,0
20250120,191100,75393920,4075,4075,4075,4075,0
20250120,191000,75393920,4075,4075,4075,4075,0
20250120,190900,75393920,4075,4075,4075,4075,0
20250120,190800,75393920,4075,4075,4075,4075,0
20250120,190700,75393920,4075,4075,4075,4075,0
20250120,190600,75393920,4075,4075,4075,4075,0
20250120,190500,75393920,4075,4075,4075,4075,0
20250120,190400,75393920,4075,4075,4075,4075,0
20250120,190300,75393920,4075,4075,4075,4075,0
20250120,190200,75393920,4075,4075,4075,4075,0
20250120,190100,75393920,4075,4075,4075,4075,0
20250120,190000,75393920,4075,4075,4075,4075,0
20250120,185900,75393920,4075,4075,4075,4075,0
20250120,185800,75393920,4075,4075,4075,4075,0
20250120,185700,75393920,4075,4075,4075,4075,0
20250120,185600,75393920,4075,4075,4075,4075,0
20250120,185500,75393920,4075,4075,4075,4075,0
20250120,185400,75393920,4075,4075,4075,4075,336
20250120,185300,75393920,4075,4075,4075,4075,0
20250120,185200,75393920,4075,4075,4075,4075,0
20250120,185100,75393920,4075,4075,4075,4075,0
20250120,185000,75393920,4075,4075,4075,4075,0
20250120,184900,75393920,4075,4075,4075,4075,0
20250120,184800,75393920,4075,4075,4075,4075,0
20250120,184700,75393920,4075,4075,4075,4075,0
20250120,184600,75393920,4075,4075,4075,4075,0
20250120,184500,75393920,4075,4075,4075,4075,0
20250120,184400,75393920,4075,4075,4075,4075,0
20250120,184300,75393920,4075,4075,4075,4075,0
20250120,184200,75393920,4075,4075,4075,4075,0
20250120,184100,75393920,4075,4075,4075,4075,0
20250120,184000,75393920,4075,4075,4075,4075,0
20250120,183900,75393920,4075,4075,4075,4075,0
20250120,183800,75393920,4075,4075,4075,4075,0
20250120,183700,75393920,4075,4075,4075,4075,0
20250120,183600,75393920,4075,4075,4075,4075,0
20250120,183500,75393920,4075,4075,4075,4075,0
20250120,183400,75393920,4075,4075,4075,4075,0
20250120,183300,75393920,4075,4075,4075,4075,0
20250120,183200,75393920,4075,4075,4075,4075,0
20250120,183100,75393920,4075,4075,4075,4075,0
20250120,183000,75393920,4075,4075,4075,4075,0
20250120,182900,75393920,4075,4075,4075,4075,0
20250120,182800,75393920,4075,4075,4075,4075,0
20250120,182700,75393920,4075,4075,4075,4075,0
20250120,182600,75393920,4075,4075,4075,4075,0
20250120,182500,75393920,4075,4075,4075,4075,0
20250120,182400,75393920,4075,4075,4075,4075,336
20250120,182300,75393920,4075,4075,4075,4075,0
20250120,182200,75393920,4075,4075,4075,4075,0
20250120,182100,75393920,4075,4075,4075,4075,0
20250120,182000,75393920,4075,4075,4075,4075,0
20250120,181900,75393920,4075,4075,4075,4075,0
20250120,181800,75393920,4075,4075,4075,4075,0
20250120,181700,75393920,4075,4075,4075,4075,0
20250120,181600,75393920,4075,4075,4075,4075,0
20250120,181500,75393920,4075,4075,4075,4075,0
20250120,181400,75393920,4075,4075,4075,4075,0
20250120,181300,75393920,4075,4075,4075,4075,0
20250120,181200,75393920,4075,4075,4075,4075,0
20250120,181100,75393920,4075,4075,4075,4075,0
20250120,181000,75393920,4075,4075,4075,4075,0
20250120,180900,75393920,4075,4075,4075,4075,0
20250120,180800,75393920,4075,4075,4075,4075,0
20250120,180700,75393920,4075,4075,4075,4075,0
20250120,180600,75393920,4075,4075,4075,4075,0
20250120,180500,75393920,4075,4075,4075,4075,0
20250120,180400,75393920,4075,4075,4075,4075,0
20250120,180300,75393920,4075,4075,4075,4075,0
20250120,180200,75393920,4075,4075,4075,4075,0
20250120,180100,75393920,4075,4075,4075,4075,0
20250120,180000,75393920,4075,4075,4075,4075,0
20250120,175900,75393920,4075,4075,4075,4075,0
20250120,175800,75393920,4075,4075,4075,4075,0
20250120,175700,75393920,4075,4075,4075,4075,0
20250120,175600,75393920,4075,4075,4075,4075,0
20250120,175500,75393920,4075,4075,4075,4075,0
20250120,175400,75393920,4075,4075,4075,4075,336
20250120,175300,75393920,4075,4075,4075,4075,0
20250120,175200,75393920,4075,4075,4075,4075,0
20250120,175100,75393920,4075,4075,4075,4075,0
20250120,175000,75393920,4075,4075,4075,4075,0
20250120,174900,75393920,4075,4075,4075,4075,0
20250120,174800,75393920,4075,4075,4075,4075,0
20250120,174700,75393920,4075,4075,4075,4075,0
20250120,174600,75393920,4075,4075,4075,4075,0
20250120,174500,75393920,4075,4075,4075,4075,0
20250120,174400,75393920,4075,4075,4075,4075,0
20250120,174300,75393920,4075,4075,4075,4075,0
20250120,174200,75393920,4075,4075,4075,4075,0
20250120,174100,75393920,4075,4075,4075,4075,0
20250120,174000,75393920,4075,4075,4075,4075,0
20250120,173900,75393920,4075,4075,4075,4075,0
20250120,173800,75393920,4075,4075,4075,4075,0
20250120,173700,75393920,4075,4075,4075,4075,0
20250120,173600,75393920,4075,4075,4075,4075,0
20250120,173500,75393920,4075,4075,4075,4075,0
20250120,173400,75393920,4075,4075,4075,4075,0
20250120,173300,75393920,4075,4075,4075,4075,0
20250120,173200,75393920,4075,4075,4075,4075,0
20250120,173100,75393920,4075,4075,4075,4075,0
20250120,173000,75393920,4075,4075,4075,4075,0
20250120,172900,75393920,4075,4075,4075,4075,0
20250120,172800,75393920,4075,4075,4075,4075,0
20250120,172700,75393920,4075,4075,4075,4075,0
20250120,172600,75393920,4075,4075,4075,4075,0
20250120,172500,75393920,4075,4075,4075,4075,0
20250120,172400,75393920,4075,4075,4075,4075,336
20250120,172300,75393920,4075,4075,4075,4075,0
20250120,172200,75393920,4075,4075,4075,4075,0
20250120,172100,75393920,4075,4075,4075,4075,0
20250120,172000,75393920,4075,4075,4075,4075,0
20250120,171900,75393920,4075,4075,4075,4075,0
20250120,171800,75393920,4075,4075,4075,4075,0
20250120,171700,75393920,4075,4075,4075,4075,0
20250120,171600,75393920,4075,4075,4075,4075,0
20250120,171500,75393920,4075,4075,4075,4075,0
20250120,171400,75393920,4075,4075,4075,4075,0
20250120,171300,75393920,4075,4075,4075,4075,0
20250120,171200,75393920,4075,4075,4075,4075,0
20250120,171100,75393920,4075,4075,4075,4075,0
20250120,171000,75393920,4075,4075,4075,4075,0
20250120,170900,75393920,4075,4075,4075,4075,0
20250120,170800,75393920,4075,4075,4075,4075,0
20250120,170700,75393920,4075,4075,4075,4075,0
20250120,170600,75393920,4075,4075,4075,4075,0
20250120,170500,75393920,4075,4075,4075,4075,0
20250120,170400,75393920,4075,4075,4075,4075,0
20250120,170300,75393920,4075,4075,4075,4075,0
20250120,170200,75393920,4075,4075,4075,4075,0
20250120,170100,75393920,4075,4075,4075,4075,0
20250120,170000,75393920,4075,4075,4075,4075,0
20250120,165900,75393920,4075,4075,4075,4075,0
20250120,165800,75393920,4075,4075,4075,4075,0
20250120,165700,75393920,4075,4075,4075,4075,0
20250120,165600,75393920,4075,4075,4075,4075,0
20250120,165500,75393920,4075,4075,4075,4075,0
20250120,165400,75393920,4075,4075,4075,4075,336
20250120,165300,75393920,4075,4075,4075,4075,0
20250120,165200,75393920,4075,4075,4075,4075,0
20250120,165100,75393920,4075,4075,4075,4075,0
20250120,165000,75393920,4075,4075,4075,4075,0
20250120,164900,75393920,4075,4075,4075,4075,0
20250120,164800,75393920,4075,4075,4075,4075,0
20250120,164700,75393920,4075,4075,4075,4075,0
20250120,164600,75393920,4075,4075,4075,4075,0
20250120,164500,75393920,4075,4075,4075,4075,0
20250120,164400,75393920,4075,4075,4075,4075,0
20250120,164300,75393920,4075,4075,4075,4075,0
20250120,164200,75393920,4075,4075,4075,4075,0
20250120,164100,75393920,4075,4075,4075,4075,0
20250120,164000,75393920,4075,4075,4075,4075,0
20250120,163900,75393920,4075,4075,4075,4075,0
20250120,163800,75393920,4075,4075,4075,4075,0
20250120,163700,75393920,4075,4075,4075,4075,0
20250120,163600,75393920,4075,4075,4075,4075,0
20250120,163500,75393920,4075,4075,4075,4075,0
20250120,163400,75393920,4075,4075,4075,4075,0
20250120,163300,75393920,4075,4075,4075,4075,0
20250120,163200,75393920,4075,4075,4075,4075,0
20250120,163100,75393920,4075,4075,4075,4075,0
20250120,163000,75393920,4075,4075,4075,4075,0
20250120,162900,75393920,4075,4075,4075,4075,0
20250120,162800,75393920,4075,4075,4075,4075,0
20250120,162700,75393920,4075,4075,4075,4075,0
20250120,162600,75393920,4075,4075,4075,4075,0
20250120,162500,75393920,4075,4075,4075,4075,0
20250120,162400,75393920,4075,4075,4075,4075,336
20250120,162300,75393920,4075,4075,4075,4075,0
20250120,162200,75393920,4075,4075,4075,4075,0
20250120,162100,75393920,4075,4075,4075,4075,0
20250120,162000,75393920,4075,4075,4075,4075,0
20250120,161900,75393920,4075,4075,4075,4075,0
20250120,161800,75393920,4075,4075,4075,4075,0
20250120,161700,75393920,4075,4075,4075,4075,0
20250120,161600,75393920,4075,4075,4075,4075,0
20250120,161500,75393920,4075,4075,4075,4075,0
20250120,161400,75393920,4075,4075,4075,4075,0
20250120,161300,75393920,4075,4075,4075,4075,0
20250120,161200,75393920,4075,4075,4075,4075,0
20250120,161100,75393920,4075,4075,4075,4075,0
20250120,161000,75393920,4075,4075,4075,4075,0
20250120,160900,75393920,4075,4075,4075,4075,0
20250120,160800,75393920,4075,4075,4075,4075,0
20250120,160700,75393920,4075,4075,4075,4075,0
20250120,160600,75393920,4075,4075,4075,4075,0
20250120,160500,75393920,4075,4075,4075,4075,0
20250120,160400,75393920,4075,4075,4075,4075,0
20250120,160300,75393920,4075,4075,4075,4075,0
20250120,160200,75393920,4075,4075,4075,4075,0
20250120,160100,75393920,4075,4075,4075,4075,0
20250120,160000,75393920,4075,4075,4075,4075,0
20250120,155900,75393920,4075,4075,4075,4075,0
20250120,155800,75393920,4075,4075,4075,4075,0
20250120,155700,75393920,4075,4075,4075,4075,0
20250120,155600,75393920,4075,4075,4075,4075,0
20250120,155500,75393920,4075,4075,4075,4075,0
20250120,155400,75393920,4075,4075,4075,4075,336
20250120,155300,75393920,4075,4075,4075,4075,0
20250120,155200,75393920,4075,4075,4075,4075,0
20250120,155100,75393920,4075,4075,4075,4075,0
20250120,155000,75393920,4075,4075,4075,4075,0
20250120,154900,75393920,4075,4075,4075,4075,0
20250120,154800,75393920,4075,4075,4075,4075,0
20250120,154700,75393920,4075,4075,4075,4075,0
20250120,154600,75393920,4075,4075,4075,4075,0
20250120,154500,75393920,4075,4075,4075,4075,0
20250120,154400,75393920,4075,4075,4075,4075,0
20250120,154300,75393920,4075,4075,4075,4075,0
20250120,154200,75393920,4075,4075,4075,4075,0
20250120,154100,75393920,4075,4075,4075,4075,0
20250120,154000,75393920,4075,4075,4075,4075,0
20250120,153900,75393920,4075,4075,4075,4075,0
20250120,153800,75393920,4075,4075,4075,4075,0
20250120,153700,75393920,4075,4075,4075,4075,0
20250120,153600,75393920,4075,4075,4075,4075,0
20250120,153500,75393920,4075,4075,4075,4075,0
20250120,153400,75393920,4075,4075,4075,4075,0
20250120,153300,75393920,4075,4075,4075,4075,0
20250120,153200,75393920,4075,4075,4075,4075,0
20250120,153100,75393920,4075,4075,4075,4075,0
20250120,153000,75393920,4075,4075,4075,4075,336
20250120,152900,74024720,4120,4120,4120,4120,0
20250120,152800,74024720,4120,4120,4120,4120,0
20250120,152700,74024720,4120,4120,4120,4120,0
20250120,152600,74024720,4120,4120,4120,4120,0
20250120,152500,74024720,4120,4120,4120,4120,0
20250120,152400,74024720,4120,4120,4120,4120,0
20250120,152300,74024720,4120,4120,4120,4120,0
20250120,152200,74024720,4120,4120,4120,4120,0
20250120,152100,74024720,4120,4120,4120,4120,0
20250120,152000,74024720,4120,4120,4120,4120,0
20250120,151900,74024720,4120,4120,4120,4120,0
20250120,151800,74024720,4120,4105,4120,4105,24
20250120,151700,73925990,4090,4095,4095,4090,14
20250120,151600,73868725,4105,4105,4105,4105,0
20250120,151500,73868725,4105,4105,4105,4105,6
20250120,151400,73844095,4100,4100,4100,4100,10
20250120,151300,73803095,4095,4095,4095,4095,0
20250120,151200,73803095,4095,4095,4100,4095,30
20250120,151100,73680195,4095,4095,4095,4095,10
20250120,151000,73639245,4095,4095,4095,4095,8
20250120,150900,73606485,4085,4085,4085,4085,11
20250120,150800,73561550,4085,4085,4085,4085,0
20250120,150700,73561550,4085,4085,4085,4085,10
20250120,150600,73520700,4110,4110,4110,4110,0
20250120,150500,73520700,4110,4110,4110,4110,22
20250120,150400,73430280,4125,4125,4125,4125,0
20250120,150300,73430280,4125,4125,4125,4125,0
20250120,150200,73430280,4125,4125,4125,4125,0
20250120,150100,73430280,4125,4125,4125,4125,13
20250120,150000,73376655,4125,4090,4125,4090,463
20250120,145900,71468490,4085,4085,4085,4085,21
20250120,145800,71382705,4080,4080,4080,4080,0
20250120,145700,71382705,4080,4080,4080,4080,0
20250120,145600,71382705,4080,4080,4080,4080,43
20250120,145500,71207265,4080,4080,4080,4075,32
20250120,145400,71076730,4085,4080,4085,4080,43
20250120,145300,70901240,4115,4085,4115,4080,27
20250120,145200,70790920,4085,4085,4085,4080,48
20250120,145100,70594915,4085,4080,4085,4080,47
20250120,145000,70402965,4080,4080,4080,4080,48
20250120,144900,70207125,4080,4080,4080,4080,39
20250120,144800,70048005,4080,4080,4080,4080,52
20250120,144700,69835845,4080,4085,4085,4080,47
20250120,144600,69644015,4085,4085,4085,4080,24
20250120,144500,69546020,4090,4090,4090,4090,47
20250120,144400,69353790,4090,4090,4115,4090,25
20250120,144300,69251495,4090,4090,4090,4090,37
20250120,144200,69100165,4090,4090,4090,4090,24
20250120,144100,69002005,4090,4085,4090,4085,15
20250120,144000,68940705,4090,4090,4090,4090,10
20250120,143900,68899805,4090,4090,4090,4090,0
20250120,143800,68899805,4090,4090,4090,4090,15
20250120,143700,68838455,4085,4085,4085,4085,0
20250120,143600,68838455,4085,4080,4085,4080,25
20250120,143500,68736430,4085,4085,4085,4085,0
20250120,143400,68736430,4085,4085,4085,4085,10
20250120,143300,68695580,4085,4085,4085,4085,0
20250120,143200,68695580,4085,4085,4085,4085,10
20250120,143100,68654730,4090,4090,4090,4090,10
20250120,143000,68613830,4085,4080,4085,4080,19
20250120,142900,68536260,4080,4080,4080,4080,37
20250120,142800,68385300,4080,4085,4085,4080,100
20250120,142700,67976850,4090,4090,4090,4090,10
20250120,142600,67935950,4095,4095,4095,4095,0
20250120,142500,67935950,4095,4095,4095,4095,1
20250120,142400,67931855,4090,4090,4090,4090,5
20250120,142300,67911405,4085,4080,4085,4080,37
20250120,142200,67760410,4080,4080,4080,4080,0
20250120,142100,67760410,4080,4080,4085,4080,35
20250120,142000,67617570,4080,4080,4080,4080,0
20250120,141900,67617570,4080,4080,4080,4080,19
20250120,141800,67540050,4090,4090,4090,4090,0
20250120,141700,67540050,4090,4090,4090,4090,6
20250120,141600,67515510,4090,4100,4100,4090,6
20250120,141500,67490960,4100,4100,4100,4100,19
20250120,141400,67413060,4100,4100,4100,4100,25
20250120,141300,67310560,4115,4115,4115,4115,0
20250120,141200,67310560,4115,4115,4115,4115,1
20250120,141100,67306445,4125,4125,4125,4125,0
20250120,141000,67306445,4125,4125,4125,4125,0
20250120,140900,67306445,4125,4125,4125,4125,0
20250120,140800,67306445,4125,4100,4125,4100,11
20250120,140700,67261270,4090,4090,4090,4090,15
20250120,140600,67199920,4085,4085,4085,4085,25
20250120,140500,67097795,4085,4085,4085,4085,10
20250120,140400,67056945,4085,4085,4085,4085,20
20250120,140300,66975245,4090,4090,4090,4090,10
20250120,140200,66934345,4085,4085,4085,4085,5
20250120,140100,66913920,4085,4085,4085,4085,5
20250120,140000,66893495,4100,4100,4100,4100,0
20250120,135900,66893495,4100,4100,4100,4100,186
20250120,135800,66130895,4100,4100,4100,4100,5
20250120,135700,66110395,4100,4100,4100,4100,20
20250120,135600,66028395,4100,4100,4100,4100,10
20250120,135500,65987395,4105,4105,4105,4105,15
20250120,135400,65925820,4105,4105,4105,4105,5
20250120,135300,65905295,4105,4105,4105,4105,10
20250120,135200,65864245,4110,4110,4110,4110,0
20250120,135100,65864245,4110,4110,4110,4110,5
20250120,135000,65843695,4110,4100,4110,4100,25
20250120,134900,65741045,4100,4100,4100,4100,5
20250120,134800,65720545,4100,4110,4115,4100,15
20250120,134700,65658980,4110,4110,4110,4110,5
20250120,134600,65638430,4110,4110,4110,4110,20
20250120,134500,65556230,4110,4110,4110,4110,95
20250120,134400,65165780,4110,4110,4110,4110,20
20250120,134300,65083580,4110,4110,4110,4110,15
20250120,134200,65021930,4110,4110,4110,4110,27
20250120,134100,64910960,4110,4110,4110,4110,3
20250120,134000,64898630,4130,4130,4130,4130,0
20250120,133900,64898630,4130,4130,4130,4130,0
20250120,133800,64898630,4130,4115,4130,4115,6
20250120,133700,64873925,4110,4110,4110,4110,25
20250120,133600,64771175,4110,4115,4115,4110,15
20250120,133500,64709475,4110,4110,4110,4110,125
20250120,133400,64195725,4110,4110,4110,4110,10
20250120,133300,64154625,4110,4110,4110,4110,15
20250120,133200,64092975,4105,4105,4105,4105,5
20250120,133100,64072450,4135,4135,4135,4135,0
20250120,133000,64072450,4135,4135,4135,4135,0
20250120,132900,64072450,4135,4135,4135,4135,0
20250120,132800,64072450,4135,4135,4135,4135,0
20250120,132700,64072450,4135,4105,4135,4105,49
20250120,132600,63871275,4105,4095,4105,4095,626
20250120,132500,61302370,4080,4080,4080,4080,70
20250120,132400,61016770,4075,4075,4075,4075,15
20250120,132300,60955645,4075,4075,4075,4075,5
20250120,132200,60935270,4075,4075,4075,4075,10
20250120,132100,60894520,4080,4080,4080,4080,1
20250120,132000,60890440,4075,4075,4080,4075,79
20250120,131900,60568510,4070,4070,4070,4070,15
20250120,131800,60507460,4070,4070,4070,4070,5
20250120,131700,60487110,4070,4070,4070,4070,15
20250120,131600,60426060,4070,4070,4070,4070,5
20250120,131500,60405710,4070,4075,4075,4070,11
20250120,131400,60360935,4070,4065,4070,4065,15
20250120,131300,60299935,4065,4065,4065,4065,10
20250120,131200,60259285,4065,4065,4065,4065,10
20250120,131100,60218635,4065,4065,4065,4065,10
20250120,131000,60177985,4065,4065,4065,4065,10
20250120,130900,60137335,4065,4065,4065,4065,15
20250120,130800,60076360,4065,4065,4065,4065,5
20250120,130700,60056035,4065,4065,4065,4065,19
20250120,130600,59978800,4070,4060,4070,4060,15
20250120,130500,59917870,4065,4065,4065,4065,10
20250120,130400,59877220,4065,4065,4065,4065,10
20250120,130300,59836570,4065,4065,4065,4065,10
20250120,130200,59795920,4065,4065,4065,4065,59
20250120,130100,59556085,4060,4060,4060,4060,5
20250120,130000,59535785,4065,4060,4065,4060,26
20250120,125900,59430220,4055,4055,4055,4055,110
20250120,125800,58984170,4060,4060,4060,4060,10
20250120,125700,58943570,4075,4075,4075,4075,0
20250120,125600,58943570,4075,4075,4075,4075,0
20250120,125500,58943570,4075,4075,4075,4075,0
20250120,125400,58943570,4075,4060,4075,4060,200
20250120,125300,58130580,4055,4055,4055,4055,15
20250120,125200,58069755,4060,4060,4060,4060,0
20250120,125100,58069755,4060,4060,4060,4060,11
20250120,125000,58025095,4060,4055,4060,4055,15
20250120,124900,57964245,4055,4055,4055,4055,15
20250120,124800,57903420,4055,4055,4055,4055,10
20250120,124700,57862870,4055,4055,4055,4055,15
20250120,124600,57802045,4060,4055,4060,4055,1010
20250120,124500,53706445,4055,4055,4055,4055,10
20250120,124400,53665895,4065,4065,4065,4065,0
20250120,124300,53665895,4065,4065,4065,4065,0
20250120,124200,53665895,4065,4065,4065,4060,225
20250120,124100,52751420,4060,4060,4060,4060,5
20250120,124000,52731120,4060,4060,4060,4060,15
20250120,123900,52670220,4060,4060,4060,4060,25
20250120,123800,52568720,4060,4060,4060,4060,15
20250120,123700,52507820,4060,4060,4060,4060,45
20250120,123600,52325120,4060,4060,4060,4060,15
20250120,123500,52264220,4060,4060,4060,4060,8
20250120,123400,52231740,4060,4060,4060,4060,55
20250120,123300,52008440,4060,4060,4060,4060,14
20250120,123200,51951600,4065,4065,4065,4065,12
20250120,123100,51902820,4065,4065,4070,4065,40
20250120,123000,51740215,4070,4065,4070,4065,35
20250120,122900,51597935,4065,4065,4065,4065,10
20250120,122800,51557285,4070,4070,4070,4070,4
20250120,122700,51541005,4075,4075,4075,4075,0
20250120,122600,51541005,4075,4075,4075,4075,1
20250120,122500,51536930,4080,4080,4080,4080,0
20250120,122400,51536930,4080,4065,4080,4065,28
20250120,122300,51423070,4060,4065,4065,4060,38
20250120,122200,51268675,4065,4065,4065,4065,20
20250120,122100,51187375,4065,4065,4065,4065,15
20250120,122000,51126400,4065,4065,4065,4065,30
20250120,121900,51004450,4065,4065,4065,4065,15
20250120,121800,50943475,4065,4065,4065,4065,20
20250120,121700,50862175,4070,4070,4070,4070,0
20250120,121600,50862175,4070,4070,4070,4070,0
20250120,121500,50862175,4070,4065,4070,4055,2253
20250120,121400,41714835,4065,4065,4065,4065,10
20250120,121300,41674185,4070,4070,4070,4070,1
20250120,121200,41670115,4070,4070,4070,4070,25
20250120,121100,41568365,4070,4060,4070,4060,99
20250120,121000,41165785,4060,4060,4060,4060,45
20250120,120900,40983085,4060,4060,4060,4060,15
20250120,120800,40922185,4060,4060,4060,4060,5
20250120,120700,40901885,4065,4065,4065,4065,0
20250120,120600,40901885,4065,4060,4065,4060,15
20250120,120500,40840935,4060,4060,4060,4060,15
20250120,120400,40780035,4070,4070,4070,4070,0
20250120,120300,40780035,4070,4070,4070,4070,0
20250120,120200,40780035,4070,4060,4070,4060,26
20250120,120100,40674440,4060,4060,4060,4060,15
20250120,120000,40613540,4065,4060,4065,4060,15
20250120,115900,40552615,4065,4065,4065,4065,25
20250120,115800,40450990,4065,4060,4065,4060,15
20250120,115700,40390065,4065,4065,4065,4065,5
20250120,115600,40369740,4065,4065,4065,4065,30
20250120,115500,40247790,4070,4065,4070,4065,50
20250120,115400,40044315,4065,4065,4065,4065,35
20250120,115300,39902040,4065,4065,4065,4065,5
20250120,115200,39881715,4065,4060,4065,4060,15
20250120,115100,39820765,4060,4060,4060,4060,50
20250120,115000,39617765,4060,4060,4060,4060,35
20250120,114900,39475665,4060,4060,4060,4060,14
20250120,114800,39418825,4065,4065,4065,4065,50
20250120,114700,39215575,4070,4070,4070,4070,0
20250120,114600,39215575,4070,4070,4070,4070,0
20250120,114500,39215575,4070,4070,4070,4070,258
20250120,114400,38165515,4060,4075,4075,4060,383
20250120,114300,36608250,4075,4075,4075,4075,10
20250120,114200,36567500,4080,4080,4080,4080,11
20250120,114100,36522620,4075,4075,4075,4075,15
20250120,114000,36461495,4075,4075,4075,4075,45
20250120,113900,36278120,4075,4075,4075,4075,20
20250120,113800,36196620,4075,4075,4075,4075,35
20250120,113700,36053995,4075,4075,4075,4075,10
20250120,113600,36013245,4075,4070,4075,4070,12
20250120,113500,35964395,4080,4080,4080,4080,1
20250120,113400,35960315,4075,4075,4075,4075,10
20250120,113300,35919565,4075,4075,4075,4075,10
20250120,113200,35878815,4075,4075,4075,4075,30
20250120,113100,35756565,4075,4075,4075,4075,15
20250120,113000,35695440,4070,4070,4070,4070,25
20250120,112900,35593690,4070,4075,4075,4070,170
20250120,112800,34901290,4070,4070,4070,4070,17
20250120,112700,34832100,4065,4065,4065,4065,25
20250120,112600,34730475,4065,4060,4065,4060,46
20250120,112500,34543510,4060,4060,4060,4060,15
20250120,112400,34482610,4060,4060,4060,4060,25
20250120,112300,34381110,4060,4060,4060,4060,15
20250120,112200,34320210,4055,4055,4055,4055,7
20250120,112100,34291825,4055,4065,4065,4055,30
20250120,112000,34170075,4075,4075,4075,4075,1
20250120,111900,34166000,4070,4070,4070,4070,44
20250120,111800,33986920,4070,4070,4070,4070,1
20250120,111700,33982850,4070,4075,4075,4070,12
20250120,111600,33934000,4075,4075,4075,4075,0
20250120,111500,33934000,4075,4065,4075,4065,14
20250120,111400,33876980,4070,4075,4075,4070,3
20250120,111300,33864765,4065,4065,4070,4065,108
20250120,111200,33425675,4065,4055,4065,4055,31
20250120,111100,33299860,4060,4060,4060,4060,0
20250120,111000,33299860,4060,4060,4060,4060,10
20250120,110900,33259260,4065,4065,4065,4065,0
20250120,110800,33259260,4065,4075,4075,4065,120
20250120,110700,32771290,4075,4075,4075,4075,76
20250120,110600,32461590,4070,4070,4070,4070,10
20250120,110500,32420890,4070,4070,4070,4070,40
20250120,110400,32258090,4070,4070,4070,4070,10
20250120,110300,32217390,4075,4075,4075,4075,0
20250120,110200,32217390,4075,4075,4075,4075,0
20250120,110100,32217390,4075,4075,4075,4070,20
20250120,110000,32135940,4070,4070,4070,4070,19
20250120,105900,32058610,4080,4075,4080,4075,11
20250120,105800,32013780,4080,4080,4080,4080,1
20250120,105700,32009700,4075,4075,4075,4075,33
20250120,105600,31875225,4075,4075,4075,4075,0
20250120,105500,31875225,4075,4075,4075,4075,10
20250120,105400,31834475,4080,4080,4080,4070,274
20250120,105300,30716925,4080,4080,4080,4080,10
20250120,105200,30676125,4080,4080,4080,4080,30
20250120,105100,30553725,4080,4080,4080,4080,0
20250120,105000,30553725,4080,4080,4080,4080,10
20250120,104900,30512925,4080,4080,4080,4080,40
20250120,104800,30349725,4080,4080,4080,4080,10
20250120,104700,30308925,4080,4080,4080,4080,20
20250120,104600,30227325,4080,4080,4080,4080,10
20250120,104500,30186525,4080,4080,4080,4080,0
20250120,104400,30186525,4080,4080,4080,4080,10
20250120,104300,30145725,4085,4085,4085,4085,0
20250120,104200,30145725,4085,4080,4085,4080,60
20250120,104100,29900675,4080,4080,4080,4080,12
20250120,104000,29851715,4085,4085,4085,4085,30
20250120,103900,29729165,4090,4090,4090,4090,28
20250120,103800,29614645,4090,4090,4090,4090,0
20250120,103700,29614645,4090,4090,4090,4090,10
20250120,103600,29573745,4090,4090,4090,4090,20
20250120,103500,29491945,4090,4090,4090,4090,10
20250120,103400,29451045,4090,4095,4095,4090,128
20250120,103300,28926900,4100,4100,4100,4100,20
20250120,103200,28844900,4105,4105,4105,4105,111
20250120,103100,28389245,4105,4105,4105,4105,30
20250120,103000,28266095,4105,4105,4105,4105,10
20250120,102900,28225045,4105,4105,4105,4105,0
20250120,102800,28225045,4105,4105,4105,4105,0
20250120,102700,28225045,4105,4120,4120,4105,412
20250120,102600,26527800,4130,4125,4130,4120,39
20250120,102500,26366985,4130,4130,4130,4130,0
20250120,102400,26366985,4130,4130,4130,4130,0
20250120,102300,26366985,4130,4125,4130,4120,199
20250120,102200,25546710,4130,4130,4130,4130,1
20250120,102100,25542580,4125,4125,4125,4125,0
20250120,102000,25542580,4125,4125,4125,4125,3
20250120,101900,25530205,4140,4135,4140,4135,17
20250120,101800,25459905,4135,4135,4135,4135,10
20250120,101700,25418555,4135,4135,4135,4135,10
20250120,101600,25377205,4140,4140,4140,4140,0
20250120,101500,25377205,4140,4140,4140,4140,6
20250120,101400,25352365,4145,4145,4145,4145,0
20250120,101300,25352365,4145,4145,4145,4145,4
20250120,101200,25335785,4145,4145,4145,4145,0
20250120,101100,25335785,4145,4145,4145,4145,10
20250120,101000,25294335,4145,4145,4145,4145,0
20250120,100900,25294335,4145,4145,4145,4145,10
20250120,100800,25252885,4145,4145,4145,4145,10
20250120,100700,25211435,4150,4150,4150,4150,0
20250120,100600,25211435,4150,4145,4150,4145,68
20250120,100500,24929285,4145,4145,4145,4145,108
20250120,100400,24481625,4145,4150,4150,4145,3
20250120,100300,24469185,4145,4145,4145,4145,0
20250120,100200,24469185,4145,4145,4145,4145,10
20250120,100100,24427735,4150,4150,4150,4150,0
20250120,100000,24427735,4150,4140,4150,4140,70
20250120,095900,24137385,4150,4150,4150,4150,0
20250120,095800,24137385,4150,4135,4150,4135,109
20250120,095700,23686655,4135,4125,4135,4125,20
20250120,095600,23604095,4135,4135,4135,4135,0
20250120,095500,23604095,4135,4125,4135,4125,6
20250120,095400,23579335,4140,4140,4140,4140,0
20250120,095300,23579335,4140,4135,4140,4135,11
20250120,095200,23533845,4145,4145,4145,4145,0
20250120,095100,23533845,4145,4145,4145,4145,3
20250120,095000,23521410,4145,4145,4145,4145,1
20250120,094900,23517265,4145,4140,4150,4140,33
20250120,094800,23380460,4140,4130,4140,4130,14
20250120,094700,23322580,4150,4150,4150,4150,0
20250120,094600,23322580,4150,4150,4150,4150,0
20250120,094500,23322580,4150,4150,4150,4150,0
20250120,094400,23322580,4150,4150,4150,4150,0
20250120,094300,23322580,4150,4120,4150,4120,26
20250120,094200,23215130,4120,4120,4125,4105,17
20250120,094100,23145215,4120,4120,4120,4120,6
20250120,094000,23120495,4120,4105,4120,4105,11
20250120,093900,23075325,4135,4135,4135,4135,0
20250120,093800,23075325,4135,4135,4135,4135,0
20250120,093700,23075325,4135,4135,4135,4135,1
20250120,093600,23071190,4105,4105,4105,4105,10
20250120,093500,23030140,4150,4150,4150,4150,0
20250120,093400,23030140,4150,4150,4150,4150,0
20250120,093300,23030140,4150,4140,4150,4140,1885
20250120,093200,15207540,4150,4150,4150,4150,0
20250120,093100,15207540,4150,4140,4150,4140,10
20250120,093000,15166105,4140,4105,4140,4105,49
20250120,092900,14964325,4095,4095,4095,4095,58
20250120,092800,14726815,4130,4130,4130,4130,0
20250120,092700,14726815,4130,4130,4130,4130,0
20250120,092600,14726815,4130,4130,4130,4130,0
20250120,092500,14726815,4130,4130,4130,4130,0
20250120,092400,14726815,4130,4130,4130,4085,452
20250120,092300,12880230,4090,4135,4135,4090,10
20250120,092200,12839285,4080,4090,4130,4080,549
20250120,092100,10584815,4130,4130,4130,4130,0
20250120,092000,10584815,4130,4130,4130,4130,0
20250120,091900,10584815,4130,4130,4130,4130,1
20250120,091800,10580685,4090,4090,4090,4090,0
20250120,091700,10580685,4090,4090,4090,4090,0
20250120,091600,10580685,4090,4095,4095,4090,50
20250120,091500,10376120,4155,4140,4155,4140,231
20250120,091400,9419765,4140,4140,4140,4135,563
20250120,091300,7089040,4135,4125,4135,4125,26
20250120,091200,6981590,4080,4100,4120,4080,327
20250120,091100,5645995,4100,4100,4100,4100,10
20250120,091000,5604995,4170,4170,4170,4170,100
20250120,090900,5187995,4170,4170,4170,4170,0
20250120,090800,5187995,4170,4170,4170,4165,25
20250120,090700,5083855,4085,4085,4085,4085,0
20250120,090600,5083855,4085,4085,4085,4085,0
20250120,090500,5083855,4085,4080,4085,4080,143
20250120,090400,4500200,4190,4190,4190,4190,0
20250120,090300,4500200,4190,4190,4190,4190,0
20250120,090200,4500200,4190,4190,4190,4190,1
20250120,090100,4496010,4080,4070,4080,4070,977
20250120,090000,510000,4080,4080,4080,4080,125