KissMeData/056090/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,193800,403442372,1054,1054,1054,1054,104
20250121,193700,403442372,1054,1054,1054,1054,0
20250121,193600,403442372,1054,1054,1054,1054,0
20250121,193500,403442372,1054,1054,1054,1054,0
20250121,193400,403442372,1054,1054,1054,1054,0
20250121,193300,403442372,1054,1054,1054,1054,0
20250121,193200,403442372,1054,1054,1054,1054,0
20250121,193100,403442372,1054,1054,1054,1054,0
20250121,193000,403442372,1054,1054,1054,1054,0
20250121,192900,403442372,1054,1054,1054,1054,0
20250121,192800,403442372,1054,1054,1054,1054,0
20250121,192700,403442372,1054,1054,1054,1054,0
20250121,192600,403442372,1054,1054,1054,1054,0
20250121,192500,403442372,1054,1054,1054,1054,0
20250121,192400,403442372,1054,1054,1054,1054,0
20250121,192300,403442372,1054,1054,1054,1054,0
20250121,192200,403442372,1054,1054,1054,1054,0
20250121,192100,403442372,1054,1054,1054,1054,0
20250121,192000,403442372,1054,1054,1054,1054,0
20250121,191900,403442372,1054,1054,1054,1054,0
20250121,191800,403442372,1054,1054,1054,1054,0
20250121,191700,403442372,1054,1054,1054,1054,0
20250121,191600,403442372,1054,1054,1054,1054,0
20250121,191500,403442372,1054,1054,1054,1054,0
20250121,191400,403442372,1054,1054,1054,1054,0
20250121,191300,403442372,1054,1054,1054,1054,0
20250121,191200,403442372,1054,1054,1054,1054,0
20250121,191100,403442372,1054,1054,1054,1054,0
20250121,191000,403442372,1054,1054,1054,1054,0
20250121,190900,403442372,1054,1054,1054,1054,0
20250121,190800,403442372,1054,1054,1054,1054,104
20250121,190700,403442372,1054,1054,1054,1054,0
20250121,190600,403442372,1054,1054,1054,1054,0
20250121,190500,403442372,1054,1054,1054,1054,0
20250121,190400,403442372,1054,1054,1054,1054,0
20250121,190300,403442372,1054,1054,1054,1054,0
20250121,190200,403442372,1054,1054,1054,1054,0
20250121,190100,403442372,1054,1054,1054,1054,0
20250121,190000,403442372,1054,1054,1054,1054,0
20250121,185900,403442372,1054,1054,1054,1054,0
20250121,185800,403442372,1054,1054,1054,1054,0
20250121,185700,403442372,1054,1054,1054,1054,0
20250121,185600,403442372,1054,1054,1054,1054,0
20250121,185500,403442372,1054,1054,1054,1054,0
20250121,185400,403442372,1054,1054,1054,1054,0
20250121,185300,403442372,1054,1054,1054,1054,0
20250121,185200,403442372,1054,1054,1054,1054,0
20250121,185100,403442372,1054,1054,1054,1054,0
20250121,185000,403442372,1054,1054,1054,1054,0
20250121,184900,403442372,1054,1054,1054,1054,0
20250121,184800,403442372,1054,1054,1054,1054,0
20250121,184700,403442372,1054,1054,1054,1054,0
20250121,184600,403442372,1054,1054,1054,1054,0
20250121,184500,403442372,1054,1054,1054,1054,0
20250121,184400,403442372,1054,1054,1054,1054,0
20250121,184300,403442372,1054,1054,1054,1054,0
20250121,184200,403442372,1054,1054,1054,1054,0
20250121,184100,403442372,1054,1054,1054,1054,0
20250121,184000,403442372,1054,1054,1054,1054,0
20250121,183900,403442372,1054,1054,1054,1054,0
20250121,183800,403442372,1054,1054,1054,1054,104
20250121,183700,403442372,1054,1054,1054,1054,0
20250121,183600,403442372,1054,1054,1054,1054,0
20250121,183500,403442372,1054,1054,1054,1054,0
20250121,183400,403442372,1054,1054,1054,1054,0
20250121,183300,403442372,1054,1054,1054,1054,0
20250121,183200,403442372,1054,1054,1054,1054,0
20250121,183100,403442372,1054,1054,1054,1054,0
20250121,183000,403442372,1054,1054,1054,1054,0
20250121,182900,403442372,1054,1054,1054,1054,0
20250121,182800,403442372,1054,1054,1054,1054,0
20250121,182700,403442372,1054,1054,1054,1054,0
20250121,182600,403442372,1054,1054,1054,1054,0
20250121,182500,403442372,1054,1054,1054,1054,0
20250121,182400,403442372,1054,1054,1054,1054,0
20250121,182300,403442372,1054,1054,1054,1054,0
20250121,182200,403442372,1054,1054,1054,1054,0
20250121,182100,403442372,1054,1054,1054,1054,0
20250121,182000,403442372,1054,1054,1054,1054,0
20250121,181900,403442372,1054,1054,1054,1054,0
20250121,181800,403442372,1054,1054,1054,1054,0
20250121,181700,403442372,1054,1054,1054,1054,0
20250121,181600,403442372,1054,1054,1054,1054,0
20250121,181500,403442372,1054,1054,1054,1054,0
20250121,181400,403442372,1054,1054,1054,1054,0
20250121,181300,403442372,1054,1054,1054,1054,0
20250121,181200,403442372,1054,1054,1054,1054,0
20250121,181100,403442372,1054,1054,1054,1054,0
20250121,181000,403442372,1054,1054,1054,1054,0
20250121,180900,403442372,1054,1054,1054,1054,0
20250121,180800,403442372,1054,1054,1054,1054,104
20250121,180700,403442372,1054,1054,1054,1054,0
20250121,180600,403442372,1054,1054,1054,1054,0
20250121,180500,403442372,1054,1054,1054,1054,0
20250121,180400,403442372,1054,1054,1054,1054,0
20250121,180300,403442372,1054,1054,1054,1054,0
20250121,180200,403442372,1054,1054,1054,1054,0
20250121,180100,403442372,1054,1054,1054,1054,0
20250121,180000,403442372,1054,1054,1054,1054,0
20250121,175900,403442372,1054,1054,1054,1054,0
20250121,175800,403442372,1054,1054,1054,1054,0
20250121,175700,403442372,1054,1054,1054,1054,0
20250121,175600,403442372,1054,1054,1054,1054,0
20250121,175500,403442372,1054,1054,1054,1054,0
20250121,175400,403442372,1054,1054,1054,1054,0
20250121,175300,403442372,1054,1054,1054,1054,0
20250121,175200,403442372,1054,1054,1054,1054,0
20250121,175100,403442372,1054,1054,1054,1054,0
20250121,175000,403442372,1054,1054,1054,1054,0
20250121,174900,403442372,1054,1054,1054,1054,0
20250121,174800,403442372,1054,1054,1054,1054,0
20250121,174700,403442372,1054,1054,1054,1054,0
20250121,174600,403442372,1054,1054,1054,1054,0
20250121,174500,403442372,1054,1054,1054,1054,0
20250121,174400,403442372,1054,1054,1054,1054,0
20250121,174300,403442372,1054,1054,1054,1054,0
20250121,174200,403442372,1054,1054,1054,1054,0
20250121,174100,403442372,1054,1054,1054,1054,0
20250121,174000,403442372,1054,1054,1054,1054,0
20250121,173900,403442372,1054,1054,1054,1054,0
20250121,173800,403442372,1054,1054,1054,1054,104
20250121,173700,403442372,1054,1054,1054,1054,0
20250121,173600,403442372,1054,1054,1054,1054,0
20250121,173500,403442372,1054,1054,1054,1054,0
20250121,173400,403442372,1054,1054,1054,1054,0
20250121,173300,403442372,1054,1054,1054,1054,0
20250121,173200,403442372,1054,1054,1054,1054,0
20250121,173100,403442372,1054,1054,1054,1054,0
20250121,173000,403442372,1054,1054,1054,1054,0
20250121,172900,403442372,1054,1054,1054,1054,0
20250121,172800,403442372,1054,1054,1054,1054,0
20250121,172700,403442372,1054,1054,1054,1054,0
20250121,172600,403442372,1054,1054,1054,1054,0
20250121,172500,403442372,1054,1054,1054,1054,0
20250121,172400,403442372,1054,1054,1054,1054,0
20250121,172300,403442372,1054,1054,1054,1054,0
20250121,172200,403442372,1054,1054,1054,1054,0
20250121,172100,403442372,1054,1054,1054,1054,0
20250121,172000,403442372,1054,1054,1054,1054,0
20250121,171900,403442372,1054,1054,1054,1054,0
20250121,171800,403442372,1054,1054,1054,1054,0
20250121,171700,403442372,1054,1054,1054,1054,0
20250121,171600,403442372,1054,1054,1054,1054,0
20250121,171500,403442372,1054,1054,1054,1054,0
20250121,171400,403442372,1054,1054,1054,1054,0
20250121,171300,403442372,1054,1054,1054,1054,0
20250121,171200,403442372,1054,1054,1054,1054,0
20250121,171100,403442372,1054,1054,1054,1054,0
20250121,171000,403442372,1054,1054,1054,1054,0
20250121,170900,403442372,1054,1054,1054,1054,0
20250121,170800,403442372,1054,1054,1054,1054,104
20250121,170700,403442372,1054,1054,1054,1054,0
20250121,170600,403442372,1054,1054,1054,1054,0
20250121,170500,403442372,1054,1054,1054,1054,0
20250121,170400,403442372,1054,1054,1054,1054,0
20250121,170300,403442372,1054,1054,1054,1054,0
20250121,170200,403442372,1054,1054,1054,1054,0
20250121,170100,403442372,1054,1054,1054,1054,0
20250121,170000,403442372,1054,1054,1054,1054,0
20250121,165900,403442372,1054,1054,1054,1054,0
20250121,165800,403442372,1054,1054,1054,1054,0
20250121,165700,403442372,1054,1054,1054,1054,0
20250121,165600,403442372,1054,1054,1054,1054,0
20250121,165500,403442372,1054,1054,1054,1054,0
20250121,165400,403442372,1054,1054,1054,1054,0
20250121,165300,403442372,1054,1054,1054,1054,0
20250121,165200,403442372,1054,1054,1054,1054,0
20250121,165100,403442372,1054,1054,1054,1054,0
20250121,165000,403442372,1054,1054,1054,1054,0
20250121,164900,403442372,1054,1054,1054,1054,0
20250121,164800,403442372,1054,1054,1054,1054,0
20250121,164700,403442372,1054,1054,1054,1054,0
20250121,164600,403442372,1054,1054,1054,1054,0
20250121,164500,403442372,1054,1054,1054,1054,0
20250121,164400,403442372,1054,1054,1054,1054,0
20250121,164300,403442372,1054,1054,1054,1054,0
20250121,164200,403442372,1054,1054,1054,1054,0
20250121,164100,403442372,1054,1054,1054,1054,0
20250121,164000,403442372,1054,1054,1054,1054,0
20250121,163900,403442372,1054,1054,1054,1054,0
20250121,163800,403442372,1054,1054,1054,1054,104
20250121,163700,403442372,1054,1054,1054,1054,0
20250121,163600,403442372,1054,1054,1054,1054,0
20250121,163500,403442372,1054,1054,1054,1054,0
20250121,163400,403442372,1054,1054,1054,1054,0
20250121,163300,403442372,1054,1054,1054,1054,0
20250121,163200,403442372,1054,1054,1054,1054,0
20250121,163100,403442372,1054,1054,1054,1054,0
20250121,163000,403442372,1054,1054,1054,1054,0
20250121,162900,403442372,1054,1054,1054,1054,0
20250121,162800,403442372,1054,1054,1054,1054,0
20250121,162700,403442372,1054,1054,1054,1054,0
20250121,162600,403442372,1054,1054,1054,1054,0
20250121,162500,403442372,1054,1054,1054,1054,0
20250121,162400,403442372,1054,1054,1054,1054,0
20250121,162300,403442372,1054,1054,1054,1054,0
20250121,162200,403442372,1054,1054,1054,1054,0
20250121,162100,403442372,1054,1054,1054,1054,0
20250121,162000,403442372,1054,1054,1054,1054,0
20250121,161900,403442372,1054,1054,1054,1054,0
20250121,161800,403442372,1054,1054,1054,1054,0
20250121,161700,403442372,1054,1054,1054,1054,0
20250121,161600,403442372,1054,1054,1054,1054,0
20250121,161500,403442372,1054,1054,1054,1054,0
20250121,161400,403442372,1054,1054,1054,1054,0
20250121,161300,403442372,1054,1054,1054,1054,0
20250121,161200,403442372,1054,1054,1054,1054,0
20250121,161100,403442372,1054,1054,1054,1054,0
20250121,161000,403442372,1054,1054,1054,1054,0
20250121,160900,403442372,1054,1054,1054,1054,0
20250121,160800,403442372,1054,1054,1054,1054,104
20250121,160700,403442372,1054,1054,1054,1054,0
20250121,160600,403442372,1054,1054,1054,1054,0
20250121,160500,403442372,1054,1054,1054,1054,0
20250121,160400,403442372,1054,1054,1054,1054,0
20250121,160300,403442372,1054,1054,1054,1054,0
20250121,160200,403442372,1054,1054,1054,1054,0
20250121,160100,403442372,1054,1054,1054,1054,0
20250121,160000,403442372,1054,1054,1054,1054,0
20250121,155900,403442372,1054,1054,1054,1054,0
20250121,155800,403442372,1054,1054,1054,1054,0
20250121,155700,403442372,1054,1054,1054,1054,0
20250121,155600,403442372,1054,1054,1054,1054,0
20250121,155500,403442372,1054,1054,1054,1054,0
20250121,155400,403442372,1054,1054,1054,1054,0
20250121,155300,403442372,1054,1054,1054,1054,0
20250121,155200,403442372,1054,1054,1054,1054,0
20250121,155100,403442372,1054,1054,1054,1054,0
20250121,155000,403442372,1054,1054,1054,1054,0
20250121,154900,403442372,1054,1054,1054,1054,0
20250121,154800,403442372,1054,1054,1054,1054,0
20250121,154700,403442372,1054,1054,1054,1054,0
20250121,154600,403442372,1054,1054,1054,1054,0
20250121,154500,403442372,1054,1054,1054,1054,0
20250121,154400,403442372,1054,1054,1054,1054,0
20250121,154300,403442372,1054,1054,1054,1054,0
20250121,154200,403442372,1054,1054,1054,1054,0
20250121,154100,403442372,1054,1054,1054,1054,0
20250121,154000,403442372,1054,1054,1054,1054,0
20250121,153900,403442372,1054,1054,1054,1054,0
20250121,153800,403442372,1054,1054,1054,1054,104
20250121,153700,403442372,1054,1054,1054,1054,0
20250121,153600,403442372,1054,1054,1054,1054,0
20250121,153500,403442372,1054,1054,1054,1054,0
20250121,153400,403442372,1054,1054,1054,1054,0
20250121,153300,403442372,1054,1054,1054,1054,0
20250121,153200,403442372,1054,1054,1054,1054,0
20250121,153100,403442372,1054,1054,1054,1054,0
20250121,153000,403442372,1054,1054,1054,1054,104
20250121,152900,403332756,1059,1059,1059,1059,0
20250121,152800,403332756,1059,1059,1059,1059,0
20250121,152700,403332756,1059,1059,1059,1059,0
20250121,152600,403332756,1059,1059,1059,1059,0
20250121,152500,403332756,1059,1059,1059,1059,0
20250121,152400,403332756,1059,1059,1059,1059,0
20250121,152300,403332756,1059,1059,1059,1059,0
20250121,152200,403332756,1059,1059,1059,1059,0
20250121,152100,403332756,1059,1059,1059,1059,0
20250121,152000,403332756,1059,1059,1059,1059,0
20250121,151900,403332756,1059,1059,1059,1059,1
20250121,151800,403331697,1054,1054,1054,1054,100
20250121,151700,403226297,1054,1054,1054,1054,0
20250121,151600,403226297,1054,1055,1055,1054,100
20250121,151500,403120860,1056,1056,1056,1056,0
20250121,151400,403120860,1056,1056,1056,1055,341
20250121,151300,402760898,1059,1059,1059,1059,0
20250121,151200,402760898,1059,1059,1059,1059,1
20250121,151100,402759839,1058,1058,1059,1058,347
20250121,151000,402392712,1059,1058,1059,1058,844
20250121,150900,401499758,1058,1058,1059,1058,2455
20250121,150800,398901006,1058,1058,1059,1058,21090
20250121,150700,376587785,1059,1057,1059,1055,4071
20250121,150600,372282186,1050,1052,1052,1050,4251
20250121,150500,367818018,1052,1052,1052,1052,100
20250121,150400,367712818,1052,1052,1052,1052,47
20250121,150300,367663374,1052,1052,1052,1052,0
20250121,150200,367663374,1052,1052,1052,1052,100
20250121,150100,367558174,1052,1053,1053,1052,15000
20250121,150000,351777817,1057,1052,1057,1052,200
20250121,145900,351566917,1050,1055,1055,1050,25000
20250121,145800,325264829,1054,1054,1054,1054,0
20250121,145700,325264829,1054,1054,1054,1054,100
20250121,145600,325159429,1054,1054,1054,1054,0
20250121,145500,325159429,1054,1054,1054,1054,0
20250121,145400,325159429,1054,1054,1054,1054,100
20250121,145300,325054029,1054,1055,1055,1054,8500
20250121,145200,316093092,1055,1055,1055,1055,100
20250121,145100,315987592,1055,1055,1056,1055,99
20250121,145000,315883146,1055,1057,1057,1055,8002
20250121,144900,307441032,1059,1059,1059,1059,0
20250121,144800,307441032,1059,1055,1059,1055,9362
20250121,144700,297558674,1055,1055,1055,1055,100
20250121,144600,297453174,1054,1054,1054,1054,0
20250121,144500,297453174,1054,1054,1054,1054,0
20250121,144400,297453174,1054,1056,1056,1054,9669
20250121,144300,287252034,1056,1056,1056,1056,0
20250121,144200,287252034,1056,1057,1057,1056,7100
20250121,144100,279751907,1057,1057,1057,1057,0
20250121,144000,279751907,1057,1057,1057,1057,100
20250121,143900,279646207,1059,1059,1059,1059,0
20250121,143800,279646207,1059,1057,1059,1057,101
20250121,143700,279539448,1058,1059,1059,1058,1300
20250121,143600,278163748,1060,1060,1060,1060,100
20250121,143500,278057748,1060,1060,1060,1060,3
20250121,143400,278054568,1059,1059,1059,1059,100
20250121,143300,277948668,1059,1059,1059,1059,0
20250121,143200,277948668,1059,1059,1059,1059,100
20250121,143100,277842768,1060,1060,1060,1060,0
20250121,143000,277842768,1060,1060,1060,1060,116
20250121,142900,277719808,1057,1057,1057,1057,100
20250121,142800,277614108,1057,1060,1060,1057,2070
20250121,142700,275423935,1061,1061,1061,1061,5896
20250121,142600,269168279,1061,1061,1061,1061,1300
20250121,142500,267788979,1059,1059,1059,1059,0
20250121,142400,267788979,1059,1059,1059,1059,100
20250121,142300,267683079,1059,1059,1059,1059,0
20250121,142200,267683079,1059,1059,1059,1059,0
20250121,142100,267683079,1059,1059,1059,1059,100
20250121,142000,267577179,1059,1059,1059,1059,0
20250121,141900,267577179,1059,1059,1059,1059,0
20250121,141800,267577179,1059,1059,1059,1059,100
20250121,141700,267471279,1059,1059,1059,1059,0
20250121,141600,267471279,1059,1059,1059,1059,100
20250121,141500,267365379,1059,1059,1059,1059,0
20250121,141400,267365379,1059,1059,1059,1059,0
20250121,141300,267365379,1059,1059,1059,1059,100
20250121,141200,267259479,1059,1059,1059,1059,0
20250121,141100,267259479,1059,1060,1060,1059,1083
20250121,141000,266111599,1060,1060,1060,1060,0
20250121,140900,266111599,1060,1060,1060,1060,0
20250121,140800,266111599,1060,1060,1060,1060,100
20250121,140700,266005599,1060,1060,1060,1060,0
20250121,140600,266005599,1060,1060,1060,1060,100
20250121,140500,265899599,1060,1060,1060,1060,0
20250121,140400,265899599,1060,1060,1060,1060,0
20250121,140300,265899599,1060,1060,1060,1060,100
20250121,140200,265793599,1060,1060,1060,1060,0
20250121,140100,265793599,1060,1060,1060,1060,332
20250121,140000,265441679,1059,1059,1059,1059,0
20250121,135900,265441679,1059,1059,1059,1059,0
20250121,135800,265441679,1059,1059,1059,1059,100
20250121,135700,265335779,1059,1059,1059,1059,0
20250121,135600,265335779,1059,1059,1059,1059,100
20250121,135500,265229879,1060,1060,1060,1060,100
20250121,135400,265123879,1063,1063,1063,1063,0
20250121,135300,265123879,1063,1063,1063,1063,0
20250121,135200,265123879,1063,1061,1063,1061,770
20250121,135100,264305569,1063,1063,1063,1063,0
20250121,135000,264305569,1063,1063,1063,1063,0
20250121,134900,264305569,1063,1063,1063,1063,0
20250121,134800,264305569,1063,1059,1063,1059,101
20250121,134700,264198606,1059,1059,1059,1059,0
20250121,134600,264198606,1059,1059,1059,1059,100
20250121,134500,264092706,1059,1059,1059,1059,100
20250121,134400,263986806,1059,1059,1059,1059,13
20250121,134300,263973039,1059,1059,1059,1059,100
20250121,134200,263867139,1059,1060,1060,1059,100
20250121,134100,263761238,1063,1063,1063,1063,0
20250121,134000,263761238,1063,1063,1063,1063,0
20250121,133900,263761238,1063,1063,1063,1063,31157
20250121,133800,230641347,1060,1059,1060,1059,1531
20250121,133700,229018587,1060,1060,1060,1060,100
20250121,133600,228912587,1059,1059,1059,1059,0
20250121,133500,228912587,1059,1059,1059,1059,100
20250121,133400,228806687,1060,1060,1060,1060,100
20250121,133300,228700687,1063,1063,1063,1063,0
20250121,133200,228700687,1063,1063,1063,1063,0
20250121,133100,228700687,1063,1059,1063,1059,151
20250121,133000,228540574,1058,1058,1058,1058,99
20250121,132900,228435832,1060,1057,1060,1057,1501
20250121,132800,226849272,1063,1063,1063,1063,0
20250121,132700,226849272,1063,1063,1063,1063,0
20250121,132600,226849272,1063,1063,1063,1063,1
20250121,132500,226848209,1056,1056,1056,1056,1100
20250121,132400,225686609,1056,1056,1056,1056,0
20250121,132300,225686609,1056,1057,1057,1056,47
20250121,132200,225636962,1057,1057,1058,1057,152
20250121,132100,225476293,1057,1058,1060,1057,2422
20250121,132000,222916234,1057,1059,1059,1057,3599
20250121,131900,219109861,1062,1062,1062,1062,1
20250121,131800,219108799,1059,1059,1059,1059,2000
20250121,131700,216990799,1064,1064,1064,1064,0
20250121,131600,216990799,1064,1063,1064,1063,480
20250121,131500,216480179,1066,1066,1066,1066,0
20250121,131400,216480179,1066,1066,1066,1066,1
20250121,131300,216479113,1059,1059,1059,1059,0
20250121,131200,216479113,1059,1059,1059,1059,100
20250121,131100,216373213,1059,1059,1059,1059,0
20250121,131000,216373213,1059,1066,1066,1059,901
20250121,130900,215419044,1060,1060,1060,1060,199
20250121,130800,215208104,1060,1060,1060,1060,479
20250121,130700,214700364,1066,1066,1066,1066,0
20250121,130600,214700364,1066,1061,1066,1060,501
20250121,130500,214169150,1068,1068,1068,1068,0
20250121,130400,214169150,1068,1068,1068,1068,0
20250121,130300,214169150,1068,1061,1068,1061,501
20250121,130200,213637582,1061,1061,1061,1061,200
20250121,130100,213425382,1064,1064,1064,1064,0
20250121,130000,213425382,1064,1064,1064,1064,100
20250121,125900,213318982,1068,1068,1068,1068,0
20250121,125800,213318982,1068,1068,1068,1068,0
20250121,125700,213318982,1068,1068,1068,1068,0
20250121,125600,213318982,1068,1068,1068,1068,0
20250121,125500,213318982,1068,1061,1068,1061,101
20250121,125400,213211814,1061,1061,1061,1061,4
20250121,125300,213207570,1062,1062,1062,1062,186
20250121,125200,213010038,1065,1065,1065,1065,10
20250121,125100,212999388,1068,1068,1068,1068,0
20250121,125000,212999388,1068,1068,1068,1068,0
20250121,124900,212999388,1068,1068,1068,1068,0
20250121,124800,212999388,1068,1062,1068,1062,201
20250121,124700,212785920,1069,1069,1069,1069,0
20250121,124600,212785920,1069,1069,1069,1069,0
20250121,124500,212785920,1069,1069,1069,1069,0
20250121,124400,212785920,1069,1069,1069,1069,0
20250121,124300,212785920,1069,1062,1069,1062,167
20250121,124200,212608559,1062,1060,1062,1060,270
20250121,124100,212322159,1062,1062,1062,1062,100
20250121,124000,212215959,1061,1061,1061,1061,17489
20250121,123900,193660130,1059,1059,1059,1059,100
20250121,123800,193554230,1059,1059,1059,1059,100
20250121,123700,193448330,1061,1061,1061,1061,0
20250121,123600,193448330,1061,1061,1061,1061,10
20250121,123500,193437720,1061,1061,1061,1061,786
20250121,123400,192603774,1061,1061,1061,1061,100
20250121,123300,192497674,1061,1061,1061,1061,0
20250121,123200,192497674,1061,1061,1061,1061,100
20250121,123100,192391574,1062,1062,1062,1062,100
20250121,123000,192285374,1061,1061,1061,1061,2000
20250121,122900,190163374,1061,1062,1062,1061,266
20250121,122800,189881082,1069,1069,1069,1069,0
20250121,122700,189881082,1069,1069,1069,1069,0
20250121,122600,189881082,1069,1069,1069,1069,1
20250121,122500,189880013,1062,1063,1063,1062,1436
20250121,122400,188354979,1069,1069,1069,1069,0
20250121,122300,188354979,1069,1069,1069,1069,0
20250121,122200,188354979,1069,1069,1069,1069,0
20250121,122100,188354979,1069,1069,1069,1069,1
20250121,122000,188353910,1068,1068,1068,1068,0
20250121,121900,188353910,1068,1064,1068,1064,1000
20250121,121800,187286310,1068,1068,1068,1068,0
20250121,121700,187286310,1068,1068,1068,1068,0
20250121,121600,187286310,1068,1061,1068,1061,77
20250121,121500,187204599,1061,1061,1061,1061,199
20250121,121400,186993460,1063,1063,1063,1063,1
20250121,121300,186992397,1068,1068,1068,1068,0
20250121,121200,186992397,1068,1068,1068,1068,0
20250121,121100,186992397,1068,1068,1068,1068,201
20250121,121000,186777729,1061,1061,1061,1061,100
20250121,120900,186671629,1061,1061,1061,1061,100
20250121,120800,186565529,1061,1061,1061,1061,10000
20250121,120700,175955529,1068,1068,1068,1068,0
20250121,120600,175955529,1068,1068,1068,1068,0
20250121,120500,175955529,1068,1062,1068,1062,101
20250121,120400,175848261,1062,1062,1062,1062,100
20250121,120300,175742061,1068,1068,1068,1068,0
20250121,120200,175742061,1068,1068,1068,1068,0
20250121,120100,175742061,1068,1068,1068,1068,0
20250121,120000,175742061,1068,1068,1068,1068,0
20250121,115900,175742061,1068,1062,1068,1062,1001
20250121,115800,174678993,1062,1062,1062,1062,0
20250121,115700,174678993,1062,1061,1062,1061,1190
20250121,115600,173416303,1061,1061,1061,1061,8
20250121,115500,173407815,1061,1061,1061,1061,0
20250121,115400,173407815,1061,1056,1061,1056,101
20250121,115300,173301154,1056,1056,1056,1056,300
20250121,115200,172984354,1056,1056,1056,1056,0
20250121,115100,172984354,1056,1056,1056,1056,100
20250121,115000,172878754,1056,1056,1056,1056,500
20250121,114900,172350754,1056,1056,1056,1056,0
20250121,114800,172350754,1056,1057,1057,1056,608
20250121,114700,171708606,1056,1060,1060,1056,20000
20250121,114600,150559220,1060,1061,1061,1060,2530
20250121,114500,147874990,1061,1061,1061,1061,0
20250121,114400,147874990,1061,1061,1061,1061,200
20250121,114300,147662790,1068,1068,1068,1068,0
20250121,114200,147662790,1068,1068,1068,1068,0
20250121,114100,147662790,1068,1068,1068,1068,0
20250121,114000,147662790,1068,1068,1068,1068,0
20250121,113900,147662790,1068,1068,1068,1068,10
20250121,113800,147652110,1061,1061,1061,1061,100
20250121,113700,147546010,1061,1061,1061,1061,51
20250121,113600,147491899,1061,1062,1062,1061,149
20250121,113500,147333761,1067,1067,1067,1067,0
20250121,113400,147333761,1067,1067,1067,1067,0
20250121,113300,147333761,1067,1067,1067,1067,1
20250121,113200,147332694,1061,1061,1061,1061,0
20250121,113100,147332694,1061,1061,1061,1061,100
20250121,113000,147226594,1061,1061,1061,1061,0
20250121,112900,147226594,1061,1061,1061,1061,0
20250121,112800,147226594,1061,1061,1061,1061,100
20250121,112700,147120494,1061,1061,1061,1061,2000
20250121,112600,144998494,1062,1062,1062,1062,0
20250121,112500,144998494,1062,1062,1062,1062,100
20250121,112400,144892294,1062,1063,1063,1062,100
20250121,112300,144786056,1062,1062,1062,1062,100
20250121,112200,144679856,1062,1062,1062,1062,0
20250121,112100,144679856,1062,1063,1063,1062,100
20250121,112000,144573623,1068,1068,1068,1068,0
20250121,111900,144573623,1068,1068,1068,1068,0
20250121,111800,144573623,1068,1068,1068,1068,0
20250121,111700,144573623,1068,1068,1068,1068,0
20250121,111600,144573623,1068,1065,1068,1065,1001
20250121,111500,143504846,1061,1061,1061,1061,110
20250121,111400,143388136,1061,1061,1061,1061,77
20250121,111300,143306439,1063,1063,1063,1063,133
20250121,111200,143165060,1061,1061,1061,1061,600
20250121,111100,142528460,1061,1061,1061,1061,0
20250121,111000,142528460,1061,1061,1061,1061,100
20250121,110900,142422360,1061,1061,1061,1061,0
20250121,110800,142422360,1061,1061,1061,1061,100
20250121,110700,142316260,1060,1060,1060,1060,0
20250121,110600,142316260,1060,1060,1060,1060,0
20250121,110500,142316260,1060,1063,1063,1060,200
20250121,110400,142103960,1063,1063,1063,1063,0
20250121,110300,142103960,1063,1064,1064,1063,4550
20250121,110200,137264880,1065,1065,1065,1065,0
20250121,110100,137264880,1065,1065,1065,1065,0
20250121,110000,137264880,1065,1065,1065,1065,0
20250121,105900,137264880,1065,1065,1065,1065,0
20250121,105800,137264880,1065,1065,1065,1065,0
20250121,105700,137264880,1065,1065,1065,1065,0
20250121,105600,137264880,1065,1065,1065,1065,1069
20250121,105500,136126395,1065,1065,1065,1065,535
20250121,105400,135556620,1068,1068,1068,1068,0
20250121,105300,135556620,1068,1066,1068,1065,4001
20250121,105200,131295193,1068,1068,1068,1068,0
20250121,105100,131295193,1068,1068,1068,1068,0
20250121,105000,131295193,1068,1068,1068,1068,0
20250121,104900,131295193,1068,1068,1068,1068,468
20250121,104800,130795369,1066,1066,1066,1066,0
20250121,104700,130795369,1066,1066,1066,1066,0
20250121,104600,130795369,1066,1066,1066,1066,0
20250121,104500,130795369,1066,1066,1066,1066,57
20250121,104400,130734607,1066,1066,1066,1066,0
20250121,104300,130734607,1066,1066,1066,1066,0
20250121,104200,130734607,1066,1066,1066,1066,0
20250121,104100,130734607,1066,1066,1066,1066,0
20250121,104000,130734607,1066,1066,1066,1066,1435
20250121,103900,129204897,1066,1066,1066,1066,5
20250121,103800,129199567,1068,1068,1068,1068,0
20250121,103700,129199567,1068,1068,1068,1068,0
20250121,103600,129199567,1068,1068,1068,1068,0
20250121,103500,129199567,1068,1068,1068,1068,0
20250121,103400,129199567,1068,1068,1068,1068,0
20250121,103300,129199567,1068,1068,1068,1068,0
20250121,103200,129199567,1068,1067,1068,1066,13001
20250121,103100,115338229,1068,1068,1068,1068,15
20250121,103000,115322209,1068,1068,1068,1068,2020
20250121,102900,113164849,1069,1069,1069,1069,0
20250121,102800,113164849,1069,1069,1069,1069,0
20250121,102700,113164849,1069,1069,1069,1069,0
20250121,102600,113164849,1069,1069,1069,1069,0
20250121,102500,113164849,1069,1069,1069,1069,5
20250121,102400,113159504,1069,1069,1069,1069,266
20250121,102300,112875150,1069,1069,1069,1069,0
20250121,102200,112875150,1069,1069,1069,1069,0
20250121,102100,112875150,1069,1069,1069,1069,1656
20250121,102000,111104886,1074,1074,1074,1074,0
20250121,101900,111104886,1074,1073,1074,1073,1100
20250121,101800,109923679,1074,1074,1074,1074,0
20250121,101700,109923679,1074,1074,1074,1074,0
20250121,101600,109923679,1074,1074,1074,1074,0
20250121,101500,109923679,1074,1074,1074,1074,0
20250121,101400,109923679,1074,1074,1074,1074,0
20250121,101300,109923679,1074,1069,1074,1069,1001
20250121,101200,108853605,1076,1076,1076,1076,0
20250121,101100,108853605,1076,1076,1076,1076,0
20250121,101000,108853605,1076,1076,1076,1076,1224
20250121,100900,107536581,1076,1076,1076,1076,0
20250121,100800,107536581,1076,1076,1076,1076,0
20250121,100700,107536581,1076,1075,1076,1075,4718
20250121,100600,102460014,1076,1075,1076,1075,3
20250121,100500,102456787,1076,1075,1076,1075,4737
20250121,100400,97360692,1076,1076,1076,1076,0
20250121,100300,97360692,1076,1076,1076,1076,0
20250121,100200,97360692,1076,1076,1076,1076,0
20250121,100100,97360692,1076,1076,1076,1076,0
20250121,100000,97360692,1076,1076,1076,1076,0
20250121,095900,97360692,1076,1076,1076,1076,0
20250121,095800,97360692,1076,1076,1076,1076,0
20250121,095700,97360692,1076,1076,1076,1076,2176
20250121,095600,95019316,1077,1077,1077,1077,0
20250121,095500,95019316,1077,1075,1077,1075,8573
20250121,095400,85798488,1077,1077,1077,1077,0
20250121,095300,85798488,1077,1077,1077,1077,0
20250121,095200,85798488,1077,1077,1077,1077,7500
20250121,095100,77720988,1077,1077,1077,1077,0
20250121,095000,77720988,1077,1077,1077,1077,0
20250121,094900,77720988,1077,1077,1077,1077,0
20250121,094800,77720988,1077,1077,1077,1077,0
20250121,094700,77720988,1077,1077,1077,1077,0
20250121,094600,77720988,1077,1077,1077,1077,1
20250121,094500,77719911,1078,1070,1078,1070,350
20250121,094400,77345403,1070,1070,1070,1070,1
20250121,094300,77344333,1070,1070,1070,1070,1
20250121,094200,77343263,1070,1070,1070,1070,0
20250121,094100,77343263,1070,1070,1070,1070,1
20250121,094000,77342193,1066,1066,1066,1066,1357
20250121,093900,75895631,1070,1066,1070,1066,721
20250121,093800,75127041,1066,1070,1070,1066,555
20250121,093700,74535407,1066,1066,1066,1066,1003
20250121,093600,73466209,1066,1066,1066,1066,111
20250121,093500,73347883,1066,1066,1066,1066,201
20250121,093400,73133617,1066,1066,1066,1066,0
20250121,093300,73133617,1066,1066,1066,1066,442
20250121,093200,72662445,1066,1066,1066,1066,6
20250121,093100,72656049,1066,1065,1066,1065,102
20250121,093000,72547417,1065,1065,1065,1065,0
20250121,092900,72547417,1065,1066,1066,1065,561
20250121,092800,71949552,1070,1070,1070,1070,0
20250121,092700,71949552,1070,1070,1070,1070,0
20250121,092600,71949552,1070,1070,1070,1070,9
20250121,092500,71939922,1070,1070,1070,1070,0
20250121,092400,71939922,1070,1070,1070,1070,0
20250121,092300,71939922,1070,1065,1070,1065,501
20250121,092200,71406352,1070,1070,1070,1070,0
20250121,092100,71406352,1070,1070,1070,1070,20
20250121,092000,71384952,1070,1070,1070,1070,110
20250121,091900,71267252,1070,1075,1075,1065,24002
20250121,091800,45691237,1074,1074,1074,1074,96
20250121,091700,45588133,1074,1074,1074,1074,1
20250121,091600,45587059,1078,1078,1078,1078,0
20250121,091500,45587059,1078,1078,1078,1078,0
20250121,091400,45587059,1078,1071,1078,1071,4649
20250121,091300,40598531,1073,1073,1073,1073,0
20250121,091200,40598531,1073,1073,1073,1073,1
20250121,091100,40597458,1065,1078,1078,1065,32642
20250121,091000,5765676,1077,1077,1078,1077,754
20250121,090900,4953418,1077,1077,1077,1069,56
20250121,090800,4893530,1077,1077,1077,1077,0
20250121,090700,4893530,1077,1077,1077,1077,1
20250121,090600,4892453,1079,1068,1079,1068,501
20250121,090500,4357374,1081,1081,1081,1081,0
20250121,090400,4357374,1081,1066,1081,1065,1258
20250121,090300,3010085,1081,1081,1081,1081,0
20250121,090200,3010085,1081,1081,1081,1081,0
20250121,090100,3010085,1081,1063,1081,1063,4
20250121,090000,3005815,1085,1060,1085,1060,2834