KissMeData/002460/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,183700,256717100,9990,9990,9990,9990,2205
20250120,183600,256717100,9990,9990,9990,9990,0
20250120,183500,256717100,9990,9990,9990,9990,0
20250120,183400,256717100,9990,9990,9990,9990,0
20250120,183300,256717100,9990,9990,9990,9990,0
20250120,183200,256717100,9990,9990,9990,9990,0
20250120,183100,256717100,9990,9990,9990,9990,0
20250120,183000,256717100,9990,9990,9990,9990,0
20250120,182900,256717100,9990,9990,9990,9990,0
20250120,182800,256717100,9990,9990,9990,9990,0
20250120,182700,256717100,9990,9990,9990,9990,0
20250120,182600,256717100,9990,9990,9990,9990,0
20250120,182500,256717100,9990,9990,9990,9990,0
20250120,182400,256717100,9990,9990,9990,9990,0
20250120,182300,256717100,9990,9990,9990,9990,0
20250120,182200,256717100,9990,9990,9990,9990,0
20250120,182100,256717100,9990,9990,9990,9990,0
20250120,182000,256717100,9990,9990,9990,9990,0
20250120,181900,256717100,9990,9990,9990,9990,0
20250120,181800,256717100,9990,9990,9990,9990,0
20250120,181700,256717100,9990,9990,9990,9990,0
20250120,181600,256717100,9990,9990,9990,9990,0
20250120,181500,256717100,9990,9990,9990,9990,0
20250120,181400,256717100,9990,9990,9990,9990,0
20250120,181300,256717100,9990,9990,9990,9990,0
20250120,181200,256717100,9990,9990,9990,9990,0
20250120,181100,256717100,9990,9990,9990,9990,0
20250120,181000,256717100,9990,9990,9990,9990,0
20250120,180900,256717100,9990,9990,9990,9990,0
20250120,180800,256717100,9990,9990,9990,9990,0
20250120,180700,256717100,9990,9990,9990,9990,2205
20250120,180600,256717100,9990,9990,9990,9990,0
20250120,180500,256717100,9990,9990,9990,9990,0
20250120,180400,256717100,9990,9990,9990,9990,0
20250120,180300,256717100,9990,9990,9990,9990,0
20250120,180200,256717100,9990,9990,9990,9990,0
20250120,180100,256717100,9990,9990,9990,9990,0
20250120,180000,256717100,9990,9990,9990,9990,0
20250120,175900,256717100,9990,9990,9990,9990,0
20250120,175800,256717100,9990,9990,9990,9990,0
20250120,175700,256717100,9990,9990,9990,9990,0
20250120,175600,256717100,9990,9990,9990,9990,0
20250120,175500,256717100,9990,9990,9990,9990,0
20250120,175400,256717100,9990,9990,9990,9990,0
20250120,175300,256717100,9990,9990,9990,9990,0
20250120,175200,256717100,9990,9990,9990,9990,0
20250120,175100,256717100,9990,9990,9990,9990,0
20250120,175000,256717100,9990,9990,9990,9990,0
20250120,174900,256717100,9990,9990,9990,9990,0
20250120,174800,256717100,9990,9990,9990,9990,0
20250120,174700,256717100,9990,9990,9990,9990,0
20250120,174600,256717100,9990,9990,9990,9990,0
20250120,174500,256717100,9990,9990,9990,9990,0
20250120,174400,256717100,9990,9990,9990,9990,0
20250120,174300,256717100,9990,9990,9990,9990,0
20250120,174200,256717100,9990,9990,9990,9990,0
20250120,174100,256717100,9990,9990,9990,9990,0
20250120,174000,256717100,9990,9990,9990,9990,0
20250120,173900,256717100,9990,9990,9990,9990,0
20250120,173800,256717100,9990,9990,9990,9990,0
20250120,173700,256717100,9990,9990,9990,9990,2205
20250120,173600,256717100,9990,9990,9990,9990,0
20250120,173500,256717100,9990,9990,9990,9990,0
20250120,173400,256717100,9990,9990,9990,9990,0
20250120,173300,256717100,9990,9990,9990,9990,0
20250120,173200,256717100,9990,9990,9990,9990,0
20250120,173100,256717100,9990,9990,9990,9990,0
20250120,173000,256717100,9990,9990,9990,9990,0
20250120,172900,256717100,9990,9990,9990,9990,0
20250120,172800,256717100,9990,9990,9990,9990,0
20250120,172700,256717100,9990,9990,9990,9990,0
20250120,172600,256717100,9990,9990,9990,9990,0
20250120,172500,256717100,9990,9990,9990,9990,0
20250120,172400,256717100,9990,9990,9990,9990,0
20250120,172300,256717100,9990,9990,9990,9990,0
20250120,172200,256717100,9990,9990,9990,9990,0
20250120,172100,256717100,9990,9990,9990,9990,0
20250120,172000,256717100,9990,9990,9990,9990,0
20250120,171900,256717100,9990,9990,9990,9990,0
20250120,171800,256717100,9990,9990,9990,9990,0
20250120,171700,256717100,9990,9990,9990,9990,0
20250120,171600,256717100,9990,9990,9990,9990,0
20250120,171500,256717100,9990,9990,9990,9990,0
20250120,171400,256717100,9990,9990,9990,9990,0
20250120,171300,256717100,9990,9990,9990,9990,0
20250120,171200,256717100,9990,9990,9990,9990,0
20250120,171100,256717100,9990,9990,9990,9990,0
20250120,171000,256717100,9990,9990,9990,9990,0
20250120,170900,256717100,9990,9990,9990,9990,0
20250120,170800,256717100,9990,9990,9990,9990,0
20250120,170700,256717100,9990,9990,9990,9990,2205
20250120,170600,256717100,9990,9990,9990,9990,0
20250120,170500,256717100,9990,9990,9990,9990,0
20250120,170400,256717100,9990,9990,9990,9990,0
20250120,170300,256717100,9990,9990,9990,9990,0
20250120,170200,256717100,9990,9990,9990,9990,0
20250120,170100,256717100,9990,9990,9990,9990,0
20250120,170000,256717100,9990,9990,9990,9990,0
20250120,165900,256717100,9990,9990,9990,9990,0
20250120,165800,256717100,9990,9990,9990,9990,0
20250120,165700,256717100,9990,9990,9990,9990,0
20250120,165600,256717100,9990,9990,9990,9990,0
20250120,165500,256717100,9990,9990,9990,9990,0
20250120,165400,256717100,9990,9990,9990,9990,0
20250120,165300,256717100,9990,9990,9990,9990,0
20250120,165200,256717100,9990,9990,9990,9990,0
20250120,165100,256717100,9990,9990,9990,9990,0
20250120,165000,256717100,9990,9990,9990,9990,0
20250120,164900,256717100,9990,9990,9990,9990,0
20250120,164800,256717100,9990,9990,9990,9990,0
20250120,164700,256717100,9990,9990,9990,9990,0
20250120,164600,256717100,9990,9990,9990,9990,0
20250120,164500,256717100,9990,9990,9990,9990,0
20250120,164400,256717100,9990,9990,9990,9990,0
20250120,164300,256717100,9990,9990,9990,9990,0
20250120,164200,256717100,9990,9990,9990,9990,0
20250120,164100,256717100,9990,9990,9990,9990,0
20250120,164000,256717100,9990,9990,9990,9990,0
20250120,163900,256717100,9990,9990,9990,9990,0
20250120,163800,256717100,9990,9990,9990,9990,0
20250120,163700,256717100,9990,9990,9990,9990,2205
20250120,163600,256717100,9990,9990,9990,9990,0
20250120,163500,256717100,9990,9990,9990,9990,0
20250120,163400,256717100,9990,9990,9990,9990,0
20250120,163300,256717100,9990,9990,9990,9990,0
20250120,163200,256717100,9990,9990,9990,9990,0
20250120,163100,256717100,9990,9990,9990,9990,0
20250120,163000,256717100,9990,9990,9990,9990,0
20250120,162900,256717100,9990,9990,9990,9990,0
20250120,162800,256717100,9990,9990,9990,9990,0
20250120,162700,256717100,9990,9990,9990,9990,0
20250120,162600,256717100,9990,9990,9990,9990,0
20250120,162500,256717100,9990,9990,9990,9990,0
20250120,162400,256717100,9990,9990,9990,9990,0
20250120,162300,256717100,9990,9990,9990,9990,0
20250120,162200,256717100,9990,9990,9990,9990,0
20250120,162100,256717100,9990,9990,9990,9990,0
20250120,162000,256717100,9990,9990,9990,9990,0
20250120,161900,256717100,9990,9990,9990,9990,0
20250120,161800,256717100,9990,9990,9990,9990,0
20250120,161700,256717100,9990,9990,9990,9990,0
20250120,161600,256717100,9990,9990,9990,9990,0
20250120,161500,256717100,9990,9990,9990,9990,0
20250120,161400,256717100,9990,9990,9990,9990,0
20250120,161300,256717100,9990,9990,9990,9990,0
20250120,161200,256717100,9990,9990,9990,9990,0
20250120,161100,256717100,9990,9990,9990,9990,0
20250120,161000,256717100,9990,9990,9990,9990,0
20250120,160900,256717100,9990,9990,9990,9990,0
20250120,160800,256717100,9990,9990,9990,9990,0
20250120,160700,256717100,9990,9990,9990,9990,2205
20250120,160600,256717100,9990,9990,9990,9990,0
20250120,160500,256717100,9990,9990,9990,9990,0
20250120,160400,256717100,9990,9990,9990,9990,0
20250120,160300,256717100,9990,9990,9990,9990,0
20250120,160200,256717100,9990,9990,9990,9990,0
20250120,160100,256717100,9990,9990,9990,9990,0
20250120,160000,256717100,9990,9990,9990,9990,0
20250120,155900,256717100,9990,9990,9990,9990,0
20250120,155800,256717100,9990,9990,9990,9990,0
20250120,155700,256717100,9990,9990,9990,9990,0
20250120,155600,256717100,9990,9990,9990,9990,0
20250120,155500,256717100,9990,9990,9990,9990,0
20250120,155400,256717100,9990,9990,9990,9990,0
20250120,155300,256717100,9990,9990,9990,9990,0
20250120,155200,256717100,9990,9990,9990,9990,0
20250120,155100,256717100,9990,9990,9990,9990,0
20250120,155000,256717100,9990,9990,9990,9990,0
20250120,154900,256717100,9990,9990,9990,9990,0
20250120,154800,256717100,9990,9990,9990,9990,0
20250120,154700,256717100,9990,9990,9990,9990,0
20250120,154600,256717100,9990,9990,9990,9990,0
20250120,154500,256717100,9990,9990,9990,9990,0
20250120,154400,256717100,9990,9990,9990,9990,0
20250120,154300,256717100,9990,9990,9990,9990,0
20250120,154200,256717100,9990,9990,9990,9990,0
20250120,154100,256717100,9990,9990,9990,9990,0
20250120,154000,256717100,9990,9990,9990,9990,0
20250120,153900,256717100,9990,9990,9990,9990,0
20250120,153800,256717100,9990,9990,9990,9990,0
20250120,153700,256717100,9990,9990,9990,9990,2205
20250120,153600,256717100,9990,9990,9990,9990,0
20250120,153500,256717100,9990,9990,9990,9990,0
20250120,153400,256717100,9990,9990,9990,9990,0
20250120,153300,256717100,9990,9990,9990,9990,0
20250120,153200,256717100,9990,9990,9990,9990,0
20250120,153100,256717100,9990,9990,9990,9990,0
20250120,153000,256717100,9990,9990,9990,9990,2205
20250120,152900,234689150,9950,9950,9950,9950,0
20250120,152800,234689150,9950,9950,9950,9950,0
20250120,152700,234689150,9950,9950,9950,9950,0
20250120,152600,234689150,9950,9950,9950,9950,0
20250120,152500,234689150,9950,9950,9950,9950,0
20250120,152400,234689150,9950,9950,9950,9950,0
20250120,152300,234689150,9950,9950,9950,9950,0
20250120,152200,234689150,9950,9950,9950,9950,0
20250120,152100,234689150,9950,9950,9950,9950,0
20250120,152000,234689150,9950,9950,9950,9950,0
20250120,151900,234689150,9950,9950,9950,9950,0
20250120,151800,234689150,9950,9850,9950,9850,68
20250120,151700,234018680,9970,9970,9970,9970,0
20250120,151600,234018680,9970,9970,9970,9970,0
20250120,151500,234018680,9970,9970,9970,9970,0
20250120,151400,234018680,9970,9970,9970,9970,0
20250120,151300,234018680,9970,9970,9970,9970,0
20250120,151200,234018680,9970,9970,9970,9970,0
20250120,151100,234018680,9970,9970,9970,9970,0
20250120,151000,234018680,9970,9970,9970,9970,0
20250120,150900,234018680,9970,9840,9970,9840,79
20250120,150800,233238680,9840,9840,9840,9840,0
20250120,150700,233238680,9840,9840,9840,9840,0
20250120,150600,233238680,9840,9840,9840,9840,0
20250120,150500,233238680,9840,9840,9840,9840,29
20250120,150400,232953320,9870,9870,9870,9870,0
20250120,150300,232953320,9870,9870,9870,9870,0
20250120,150200,232953320,9870,9860,9920,9860,53
20250120,150100,232428190,9860,9860,9860,9860,0
20250120,150000,232428190,9860,9940,9940,9860,325
20250120,145900,229208270,9970,9960,9970,9960,255
20250120,145800,226666440,9970,9970,9970,9970,0
20250120,145700,226666440,9970,9970,9970,9970,0
20250120,145600,226666440,9970,9970,9970,9970,0
20250120,145500,226666440,9970,9970,9970,9970,1
20250120,145400,226656470,9970,9960,9970,9960,50
20250120,145300,226158420,9830,9820,9980,9820,37
20250120,145200,225793380,9980,9980,9980,9980,0
20250120,145100,225793380,9980,9980,9980,9980,10
20250120,145000,225693580,9780,9770,9780,9770,25
20250120,144900,225449090,9780,9780,9780,9780,0
20250120,144800,225449090,9780,9780,9780,9780,0
20250120,144700,225449090,9780,9780,9780,9780,65
20250120,144600,224813390,9770,9760,9770,9760,51
20250120,144500,224315130,9780,9770,9780,9770,34
20250120,144400,223982900,9780,9770,9780,9740,134
20250120,144300,222676070,9790,9780,9790,9780,10
20250120,144200,222578190,9760,9790,9790,9760,228
20250120,144100,220347330,9790,9790,9790,9790,1
20250120,144000,220337540,9790,9790,9790,9790,0
20250120,143900,220337540,9790,9790,9800,9790,12
20250120,143800,220219970,9790,9790,9790,9790,1
20250120,143700,220210180,9800,9800,9800,9800,0
20250120,143600,220210180,9800,9800,9800,9800,0
20250120,143500,220210180,9800,9800,9800,9800,0
20250120,143400,220210180,9800,9780,9800,9780,31
20250120,143300,219906730,9780,9830,9830,9780,844
20250120,143200,211649650,9850,9840,9850,9840,120
20250120,143100,210468770,9860,9860,9860,9860,0
20250120,143000,210468770,9860,9860,9860,9860,0
20250120,142900,210468770,9860,9860,9860,9860,0
20250120,142800,210468770,9860,9860,9860,9860,0
20250120,142700,210468770,9860,9860,9860,9860,0
20250120,142600,210468770,9860,9860,9860,9860,0
20250120,142500,210468770,9860,9860,9860,9860,0
20250120,142400,210468770,9860,9860,9860,9860,0
20250120,142300,210468770,9860,9860,9860,9860,0
20250120,142200,210468770,9860,9860,9860,9860,0
20250120,142100,210468770,9860,9860,9860,9860,0
20250120,142000,210468770,9860,9860,9860,9860,0
20250120,141900,210468770,9860,9860,9860,9860,0
20250120,141800,210468770,9860,9860,9860,9860,0
20250120,141700,210468770,9860,9860,9860,9860,0
20250120,141600,210468770,9860,9860,9860,9860,0
20250120,141500,210468770,9860,9860,9860,9860,0
20250120,141400,210468770,9860,9860,9860,9860,1
20250120,141300,210458910,9820,9860,9860,9820,72
20250120,141200,209751790,9860,9860,9860,9860,0
20250120,141100,209751790,9860,9860,9860,9860,7
20250120,141000,209682770,9820,9910,9910,9820,2215
20250120,140900,187897590,9910,9910,9910,9910,32
20250120,140800,187580470,9920,9930,9930,9910,1506
20250120,140700,172642700,9960,9960,9960,9960,111
20250120,140600,171537140,9960,9960,9960,9960,0
20250120,140500,171537140,9960,9970,9970,9960,277
20250120,140400,168778170,9980,9980,9980,9980,0
20250120,140300,168778170,9980,9980,9980,9980,0
20250120,140200,168778170,9980,9980,9980,9980,0
20250120,140100,168778170,9980,9980,9980,9980,0
20250120,140000,168778170,9980,9970,9980,9970,374
20250120,135900,165049230,9990,9990,9990,9990,0
20250120,135800,165049230,9990,9990,9990,9990,0
20250120,135700,165049230,9990,9980,9990,9980,70
20250120,135600,164349940,10000,10000,10000,10000,0
20250120,135500,164349940,10000,9980,10000,9980,2
20250120,135400,164329960,10040,10040,10040,10040,0
20250120,135300,164329960,10040,10040,10040,10040,0
20250120,135200,164329960,10040,9970,10040,9970,165
20250120,135100,162681940,9970,9970,9970,9970,1
20250120,135000,162671970,9990,9990,9990,9990,3
20250120,134900,162642000,9960,9960,9960,9960,0
20250120,134800,162642000,9960,9960,9960,9960,100
20250120,134700,161646000,9970,9970,9970,9970,0
20250120,134600,161646000,9970,9980,9980,9960,39
20250120,134500,161257290,9990,10000,10000,9990,12
20250120,134400,161137400,9990,10160,10160,9980,439
20250120,134300,156735260,10160,10040,10230,10040,3059
20250120,134200,125738620,10050,10040,10080,10040,589
20250120,134100,119818530,10000,9910,10040,9910,3370
20250120,134000,86257250,9910,9910,9910,9910,64
20250120,133900,85623010,9910,9930,9930,9900,403
20250120,133800,81629260,9930,9890,9930,9870,1198
20250120,133700,69761100,9890,9890,9890,9890,503
20250120,133600,64786430,9890,9890,9890,9890,0
20250120,133500,64786430,9890,9890,9890,9890,0
20250120,133400,64786430,9890,9890,9890,9890,128
20250120,133300,63520510,9900,9900,9900,9900,0
20250120,133200,63520510,9900,9900,9900,9900,0
20250120,133100,63520510,9900,9900,9900,9900,0
20250120,133000,63520510,9900,9900,9900,9900,4
20250120,132900,63480910,9900,9900,9900,9900,0
20250120,132800,63480910,9900,9900,9900,9900,0
20250120,132700,63480910,9900,9900,9900,9900,0
20250120,132600,63480910,9900,9900,9900,9900,0
20250120,132500,63480910,9900,9900,9900,9900,249
20250120,132400,61015810,9890,9890,9890,9890,0
20250120,132300,61015810,9890,9890,9890,9890,0
20250120,132200,61015810,9890,9890,9890,9890,0
20250120,132100,61015810,9890,9890,9890,9890,0
20250120,132000,61015810,9890,9890,9890,9890,53
20250120,131900,60491640,9890,9890,9890,9890,37
20250120,131800,60125710,9890,9890,9890,9890,136
20250120,131700,58780670,9890,9880,9890,9880,496
20250120,131600,53879190,9880,9880,9880,9880,605
20250120,131500,47901790,9870,9870,9870,9870,0
20250120,131400,47901790,9870,9870,9870,9870,0
20250120,131300,47901790,9870,9870,9870,9870,0
20250120,131200,47901790,9870,9870,9870,9870,0
20250120,131100,47901790,9870,9870,9870,9870,0
20250120,131000,47901790,9870,9870,9870,9870,0
20250120,130900,47901790,9870,9870,9870,9870,0
20250120,130800,47901790,9870,9870,9870,9870,0
20250120,130700,47901790,9870,9870,9870,9870,0
20250120,130600,47901790,9870,9870,9870,9870,0
20250120,130500,47901790,9870,9870,9870,9870,0
20250120,130400,47901790,9870,9870,9870,9870,0
20250120,130300,47901790,9870,9870,9870,9870,0
20250120,130200,47901790,9870,9870,9870,9870,0
20250120,130100,47901790,9870,9870,9870,9870,0
20250120,130000,47901790,9870,9870,9870,9870,0
20250120,125900,47901790,9870,9870,9870,9870,0
20250120,125800,47901790,9870,9870,9870,9870,0
20250120,125700,47901790,9870,9870,9870,9870,0
20250120,125600,47901790,9870,9870,9870,9870,0
20250120,125500,47901790,9870,9870,9870,9870,0
20250120,125400,47901790,9870,9870,9870,9870,0
20250120,125300,47901790,9870,9870,9870,9870,0
20250120,125200,47901790,9870,9870,9870,9870,0
20250120,125100,47901790,9870,9870,9870,9870,3
20250120,125000,47872180,9890,9890,9890,9890,0
20250120,124900,47872180,9890,9890,9890,9890,0
20250120,124800,47872180,9890,9890,9890,9890,0
20250120,124700,47872180,9890,9890,9890,9890,0
20250120,124600,47872180,9890,9890,9890,9890,0
20250120,124500,47872180,9890,9890,9890,9890,0
20250120,124400,47872180,9890,9890,9890,9890,0
20250120,124300,47872180,9890,9880,9890,9880,50
20250120,124200,47377940,9870,9870,9870,9870,0
20250120,124100,47377940,9870,9870,9870,9870,0
20250120,124000,47377940,9870,9870,9870,9870,0
20250120,123900,47377940,9870,9870,9870,9870,0
20250120,123800,47377940,9870,9870,9870,9870,0
20250120,123700,47377940,9870,9870,9870,9870,0
20250120,123600,47377940,9870,9870,9870,9870,0
20250120,123500,47377940,9870,9870,9870,9870,0
20250120,123400,47377940,9870,9870,9870,9870,0
20250120,123300,47377940,9870,9870,9870,9870,0
20250120,123200,47377940,9870,9870,9870,9870,0
20250120,123100,47377940,9870,9870,9870,9870,0
20250120,123000,47377940,9870,9870,9870,9870,0
20250120,122900,47377940,9870,9870,9870,9870,0
20250120,122800,47377940,9870,9870,9870,9870,0
20250120,122700,47377940,9870,9870,9870,9870,0
20250120,122600,47377940,9870,9870,9870,9870,100
20250120,122500,46390940,9870,9870,9870,9870,0
20250120,122400,46390940,9870,9870,9870,9870,0
20250120,122300,46390940,9870,9870,9870,9870,0
20250120,122200,46390940,9870,9870,9870,9870,0
20250120,122100,46390940,9870,9870,9870,9870,0
20250120,122000,46390940,9870,9870,9870,9870,0
20250120,121900,46390940,9870,9870,9870,9870,0
20250120,121800,46390940,9870,9870,9870,9870,0
20250120,121700,46390940,9870,9870,9870,9870,0
20250120,121600,46390940,9870,9870,9870,9870,0
20250120,121500,46390940,9870,9870,9870,9870,0
20250120,121400,46390940,9870,9870,9870,9870,0
20250120,121300,46390940,9870,9870,9870,9870,0
20250120,121200,46390940,9870,9870,9870,9870,0
20250120,121100,46390940,9870,9870,9870,9870,0
20250120,121000,46390940,9870,9870,9870,9870,0
20250120,120900,46390940,9870,9870,9870,9870,0
20250120,120800,46390940,9870,9870,9870,9870,0
20250120,120700,46390940,9870,9870,9870,9870,0
20250120,120600,46390940,9870,9870,9870,9870,0
20250120,120500,46390940,9870,9870,9870,9870,52
20250120,120400,45877700,9870,9870,9870,9870,0
20250120,120300,45877700,9870,9870,9870,9870,0
20250120,120200,45877700,9870,9870,9870,9870,0
20250120,120100,45877700,9870,9870,9870,9870,0
20250120,120000,45877700,9870,9870,9870,9870,0
20250120,115900,45877700,9870,9870,9870,9870,0
20250120,115800,45877700,9870,9870,9870,9870,0
20250120,115700,45877700,9870,9870,9870,9870,0
20250120,115600,45877700,9870,9870,9870,9870,10
20250120,115500,45779000,9870,9870,9870,9870,1
20250120,115400,45769130,9880,9880,9880,9880,0
20250120,115300,45769130,9880,9880,9880,9880,0
20250120,115200,45769130,9880,9880,9880,9880,0
20250120,115100,45769130,9880,9880,9880,9880,0
20250120,115000,45769130,9880,9880,9880,9880,0
20250120,114900,45769130,9880,9880,9880,9880,0
20250120,114800,45769130,9880,9880,9880,9880,0
20250120,114700,45769130,9880,9880,9880,9880,0
20250120,114600,45769130,9880,9880,9880,9880,0
20250120,114500,45769130,9880,9880,9880,9880,250
20250120,114400,43299130,9870,9870,9870,9870,0
20250120,114300,43299130,9870,9870,9870,9870,0
20250120,114200,43299130,9870,9870,9870,9870,0
20250120,114100,43299130,9870,9870,9870,9870,0
20250120,114000,43299130,9870,9870,9870,9870,0
20250120,113900,43299130,9870,9870,9870,9870,50
20250120,113800,42805630,9870,9870,9870,9870,0
20250120,113700,42805630,9870,9870,9870,9870,0
20250120,113600,42805630,9870,9870,9870,9870,0
20250120,113500,42805630,9870,9870,9870,9870,0
20250120,113400,42805630,9870,9870,9870,9870,0
20250120,113300,42805630,9870,9870,9870,9870,0
20250120,113200,42805630,9870,9870,9870,9870,0
20250120,113100,42805630,9870,9870,9870,9870,141
20250120,113000,41413960,9880,9880,9880,9880,100
20250120,112900,40425960,9870,9870,9870,9870,258
20250120,112800,37879500,9870,9870,9870,9870,0
20250120,112700,37879500,9870,9860,9870,9860,2
20250120,112600,37859770,9870,9860,9870,9860,6
20250120,112500,37800580,9870,9860,9870,9850,7
20250120,112400,37731540,9870,9870,9870,9870,0
20250120,112300,37731540,9870,9870,9870,9870,0
20250120,112200,37731540,9870,9870,9870,9870,0
20250120,112100,37731540,9870,9870,9870,9870,1
20250120,112000,37721670,9870,9860,9880,9860,6
20250120,111900,37662450,9880,9880,9880,9880,0
20250120,111800,37662450,9880,9880,9880,9880,0
20250120,111700,37662450,9880,9880,9880,9880,0
20250120,111600,37662450,9880,9850,9880,9850,2
20250120,111500,37642720,9880,9880,9880,9880,0
20250120,111400,37642720,9880,9880,9880,9880,0
20250120,111300,37642720,9880,9880,9880,9880,0
20250120,111200,37642720,9880,9880,9880,9880,0
20250120,111100,37642720,9880,9880,9880,9880,0
20250120,111000,37642720,9880,9880,9880,9880,0
20250120,110900,37642720,9880,9880,9880,9880,0
20250120,110800,37642720,9880,9880,9880,9880,0
20250120,110700,37642720,9880,9880,9880,9880,0
20250120,110600,37642720,9880,9880,9880,9880,0
20250120,110500,37642720,9880,9840,9880,9840,51
20250120,110400,37138890,9850,9850,9850,9850,0
20250120,110300,37138890,9850,9850,9850,9850,0
20250120,110200,37138890,9850,9840,9880,9830,67
20250120,110100,36477080,9840,9840,9840,9840,0
20250120,110000,36477080,9840,9820,9840,9820,2
20250120,105900,36457420,9850,9850,9850,9850,0
20250120,105800,36457420,9850,9850,9850,9850,0
20250120,105700,36457420,9850,9850,9850,9850,0
20250120,105600,36457420,9850,9850,9850,9850,0
20250120,105500,36457420,9850,9810,9870,9810,6
20250120,105400,36398400,9880,9820,9880,9820,20
20250120,105300,36200960,9810,9810,9810,9810,0
20250120,105200,36200960,9810,9810,9810,9810,0
20250120,105100,36200960,9810,9810,9810,9810,1
20250120,105000,36191150,9830,9830,9830,9830,0
20250120,104900,36191150,9830,9830,9830,9830,0
20250120,104800,36191150,9830,9820,9830,9820,10
20250120,104700,36092940,9870,9870,9870,9870,0
20250120,104600,36092940,9870,9870,9870,9870,0
20250120,104500,36092940,9870,9870,9870,9870,0
20250120,104400,36092940,9870,9870,9870,9870,0
20250120,104300,36092940,9870,9870,9870,9870,0
20250120,104200,36092940,9870,9870,9870,9870,0
20250120,104100,36092940,9870,9870,9870,9870,0
20250120,104000,36092940,9870,9870,9870,9870,0
20250120,103900,36092940,9870,9870,9870,9870,0
20250120,103800,36092940,9870,9870,9870,9870,0
20250120,103700,36092940,9870,9870,9870,9870,0
20250120,103600,36092940,9870,9870,9870,9870,0
20250120,103500,36092940,9870,9870,9870,9870,0
20250120,103400,36092940,9870,9870,9870,9870,0
20250120,103300,36092940,9870,9870,9870,9870,0
20250120,103200,36092940,9870,9870,9870,9870,0
20250120,103100,36092940,9870,9870,9870,9870,0
20250120,103000,36092940,9870,9870,9870,9870,0
20250120,102900,36092940,9870,9870,9870,9870,0
20250120,102800,36092940,9870,9870,9870,9870,162
20250120,102700,34494000,9870,9870,9870,9870,2
20250120,102600,34474260,9880,9880,9880,9880,0
20250120,102500,34474260,9880,9880,9880,9880,0
20250120,102400,34474260,9880,9880,9880,9880,10
20250120,102300,34375460,9870,9870,9870,9870,0
20250120,102200,34375460,9870,9870,9870,9870,12
20250120,102100,34257020,9880,9880,9880,9880,0
20250120,102000,34257020,9880,9880,9880,9880,0
20250120,101900,34257020,9880,9880,9880,9880,0
20250120,101800,34257020,9880,9880,9880,9880,0
20250120,101700,34257020,9880,9880,9880,9880,0
20250120,101600,34257020,9880,9880,9880,9880,1
20250120,101500,34247140,9880,9880,9880,9880,0
20250120,101400,34247140,9880,9880,9880,9880,0
20250120,101300,34247140,9880,9880,9880,9880,0
20250120,101200,34247140,9880,9880,9880,9880,0
20250120,101100,34247140,9880,9880,9880,9880,0
20250120,101000,34247140,9880,9880,9880,9880,0
20250120,100900,34247140,9880,9880,9880,9880,50
20250120,100800,33753140,9870,9870,9870,9870,5
20250120,100700,33703790,9870,9870,9870,9870,0
20250120,100600,33703790,9870,9870,9870,9870,0
20250120,100500,33703790,9870,9870,9870,9870,0
20250120,100400,33703790,9870,9880,9880,9870,446
20250120,100300,29297320,9890,9890,9890,9890,0
20250120,100200,29297320,9890,9890,9890,9890,0
20250120,100100,29297320,9890,9890,9890,9890,0
20250120,100000,29297320,9890,9890,9890,9890,0
20250120,095900,29297320,9890,9890,9890,9890,0
20250120,095800,29297320,9890,9890,9890,9890,0
20250120,095700,29297320,9890,9890,9890,9890,0
20250120,095600,29297320,9890,9900,9900,9890,63
20250120,095500,28674140,9890,9890,9890,9890,55
20250120,095400,28130190,9900,9900,9900,9900,0
20250120,095300,28130190,9900,9900,9900,9900,0
20250120,095200,28130190,9900,9900,9900,9900,0
20250120,095100,28130190,9900,9900,9900,9900,0
20250120,095000,28130190,9900,9900,9900,9900,0
20250120,094900,28130190,9900,9900,9900,9900,0
20250120,094800,28130190,9900,9900,9900,9900,0
20250120,094700,28130190,9900,9900,9900,9900,0
20250120,094600,28130190,9900,9900,9900,9900,0
20250120,094500,28130190,9900,9900,9900,9900,0
20250120,094400,28130190,9900,9900,9900,9900,0
20250120,094300,28130190,9900,9900,9900,9900,1
20250120,094200,28120290,9890,9890,9890,9890,493
20250120,094100,23244520,9880,9880,9880,9880,0
20250120,094000,23244520,9880,9880,9880,9880,0
20250120,093900,23244520,9880,9880,9880,9880,50
20250120,093800,22750520,9890,9890,9890,9890,0
20250120,093700,22750520,9890,9890,9890,9890,0
20250120,093600,22750520,9890,9880,9890,9880,116
20250120,093500,21603440,9890,9890,9890,9890,1
20250120,093400,21593550,9880,9880,9880,9880,0
20250120,093300,21593550,9880,9880,9880,9880,1000
20250120,093200,11713550,9870,9870,9870,9870,2
20250120,093100,11693810,9880,9880,9880,9880,100
20250120,093000,10705810,9870,9870,9870,9870,16
20250120,092900,10547890,9890,9890,9890,9890,0
20250120,092800,10547890,9890,9890,9890,9890,100
20250120,092700,9558890,9860,9860,9860,9860,0
20250120,092600,9558890,9860,9860,9860,9860,10
20250120,092500,9460290,9860,9860,9860,9860,0
20250120,092400,9460290,9860,9860,9860,9860,17
20250120,092300,9292670,9890,9890,9890,9890,100
20250120,092200,8303670,9830,9830,9830,9830,0
20250120,092100,8303670,9830,9860,9860,9830,2
20250120,092000,8283980,9890,9890,9890,9890,0
20250120,091900,8283980,9890,9890,9890,9890,0
20250120,091800,8283980,9890,9890,9890,9890,0
20250120,091700,8283980,9890,9870,9890,9870,500
20250120,091600,3343190,9870,9870,9870,9870,0
20250120,091500,3343190,9870,9870,9870,9870,0
20250120,091400,3343190,9870,9870,9870,9870,0
20250120,091300,3343190,9870,9870,9870,9870,100
20250120,091200,2356190,9870,9870,9870,9720,31
20250120,091100,2051720,9850,9800,9850,9800,11
20250120,091000,1943670,9670,9670,9670,9670,0
20250120,090900,1943670,9670,9670,9670,9670,0
20250120,090800,1943670,9670,9670,9670,9670,0
20250120,090700,1943670,9670,9670,9670,9670,0
20250120,090600,1943670,9670,9670,9670,9670,0
20250120,090500,1943670,9670,9670,9670,9670,0
20250120,090400,1943670,9670,9670,9670,9670,0
20250120,090300,1943670,9670,9670,9670,9670,0
20250120,090200,1943670,9670,9670,9670,9670,200
20250120,090100,9670,9670,9670,9670,9670,0
20250120,090000,9670,9670,9670,9670,9670,1