KissMeData/264450/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,210000,126619850,7530,7530,7530,7530,640
20250122,205900,126619850,7530,7530,7530,7530,0
20250122,205800,126619850,7530,7530,7530,7530,0
20250122,205700,126619850,7530,7530,7530,7530,0
20250122,205600,126619850,7530,7530,7530,7530,0
20250122,205500,126619850,7530,7530,7530,7530,0
20250122,205400,126619850,7530,7530,7530,7530,0
20250122,205300,126619850,7530,7530,7530,7530,0
20250122,205200,126619850,7530,7530,7530,7530,0
20250122,205100,126619850,7530,7530,7530,7530,0
20250122,205000,126619850,7530,7530,7530,7530,0
20250122,204900,126619850,7530,7530,7530,7530,0
20250122,204800,126619850,7530,7530,7530,7530,0
20250122,204700,126619850,7530,7530,7530,7530,0
20250122,204600,126619850,7530,7530,7530,7530,0
20250122,204500,126619850,7530,7530,7530,7530,0
20250122,204400,126619850,7530,7530,7530,7530,0
20250122,204300,126619850,7530,7530,7530,7530,0
20250122,204200,126619850,7530,7530,7530,7530,0
20250122,204100,126619850,7530,7530,7530,7530,0
20250122,204000,126619850,7530,7530,7530,7530,0
20250122,203900,126619850,7530,7530,7530,7530,0
20250122,203800,126619850,7530,7530,7530,7530,0
20250122,203700,126619850,7530,7530,7530,7530,0
20250122,203600,126619850,7530,7530,7530,7530,0
20250122,203500,126619850,7530,7530,7530,7530,0
20250122,203400,126619850,7530,7530,7530,7530,0
20250122,203300,126619850,7530,7530,7530,7530,0
20250122,203200,126619850,7530,7530,7530,7530,0
20250122,203100,126619850,7530,7530,7530,7530,0
20250122,203000,126619850,7530,7530,7530,7530,640
20250122,202900,126619850,7530,7530,7530,7530,0
20250122,202800,126619850,7530,7530,7530,7530,0
20250122,202700,126619850,7530,7530,7530,7530,0
20250122,202600,126619850,7530,7530,7530,7530,0
20250122,202500,126619850,7530,7530,7530,7530,0
20250122,202400,126619850,7530,7530,7530,7530,0
20250122,202300,126619850,7530,7530,7530,7530,0
20250122,202200,126619850,7530,7530,7530,7530,0
20250122,202100,126619850,7530,7530,7530,7530,0
20250122,202000,126619850,7530,7530,7530,7530,0
20250122,201900,126619850,7530,7530,7530,7530,0
20250122,201800,126619850,7530,7530,7530,7530,0
20250122,201700,126619850,7530,7530,7530,7530,0
20250122,201600,126619850,7530,7530,7530,7530,0
20250122,201500,126619850,7530,7530,7530,7530,0
20250122,201400,126619850,7530,7530,7530,7530,0
20250122,201300,126619850,7530,7530,7530,7530,0
20250122,201200,126619850,7530,7530,7530,7530,0
20250122,201100,126619850,7530,7530,7530,7530,0
20250122,201000,126619850,7530,7530,7530,7530,0
20250122,200900,126619850,7530,7530,7530,7530,0
20250122,200800,126619850,7530,7530,7530,7530,0
20250122,200700,126619850,7530,7530,7530,7530,0
20250122,200600,126619850,7530,7530,7530,7530,0
20250122,200500,126619850,7530,7530,7530,7530,0
20250122,200400,126619850,7530,7530,7530,7530,0
20250122,200300,126619850,7530,7530,7530,7530,0
20250122,200200,126619850,7530,7530,7530,7530,0
20250122,200100,126619850,7530,7530,7530,7530,0
20250122,200000,126619850,7530,7530,7530,7530,640
20250122,195900,126619850,7530,7530,7530,7530,0
20250122,195800,126619850,7530,7530,7530,7530,0
20250122,195700,126619850,7530,7530,7530,7530,0
20250122,195600,126619850,7530,7530,7530,7530,0
20250122,195500,126619850,7530,7530,7530,7530,0
20250122,195400,126619850,7530,7530,7530,7530,0
20250122,195300,126619850,7530,7530,7530,7530,0
20250122,195200,126619850,7530,7530,7530,7530,0
20250122,195100,126619850,7530,7530,7530,7530,0
20250122,195000,126619850,7530,7530,7530,7530,0
20250122,194900,126619850,7530,7530,7530,7530,0
20250122,194800,126619850,7530,7530,7530,7530,0
20250122,194700,126619850,7530,7530,7530,7530,0
20250122,194600,126619850,7530,7530,7530,7530,0
20250122,194500,126619850,7530,7530,7530,7530,0
20250122,194400,126619850,7530,7530,7530,7530,0
20250122,194300,126619850,7530,7530,7530,7530,0
20250122,194200,126619850,7530,7530,7530,7530,0
20250122,194100,126619850,7530,7530,7530,7530,0
20250122,194000,126619850,7530,7530,7530,7530,0
20250122,193900,126619850,7530,7530,7530,7530,0
20250122,193800,126619850,7530,7530,7530,7530,0
20250122,193700,126619850,7530,7530,7530,7530,0
20250122,193600,126619850,7530,7530,7530,7530,0
20250122,193500,126619850,7530,7530,7530,7530,0
20250122,193400,126619850,7530,7530,7530,7530,0
20250122,193300,126619850,7530,7530,7530,7530,0
20250122,193200,126619850,7530,7530,7530,7530,0
20250122,193100,126619850,7530,7530,7530,7530,0
20250122,193000,126619850,7530,7530,7530,7530,640
20250122,192900,126619850,7530,7530,7530,7530,0
20250122,192800,126619850,7530,7530,7530,7530,0
20250122,192700,126619850,7530,7530,7530,7530,0
20250122,192600,126619850,7530,7530,7530,7530,0
20250122,192500,126619850,7530,7530,7530,7530,0
20250122,192400,126619850,7530,7530,7530,7530,0
20250122,192300,126619850,7530,7530,7530,7530,0
20250122,192200,126619850,7530,7530,7530,7530,0
20250122,192100,126619850,7530,7530,7530,7530,0
20250122,192000,126619850,7530,7530,7530,7530,0
20250122,191900,126619850,7530,7530,7530,7530,0
20250122,191800,126619850,7530,7530,7530,7530,0
20250122,191700,126619850,7530,7530,7530,7530,0
20250122,191600,126619850,7530,7530,7530,7530,0
20250122,191500,126619850,7530,7530,7530,7530,0
20250122,191400,126619850,7530,7530,7530,7530,0
20250122,191300,126619850,7530,7530,7530,7530,0
20250122,191200,126619850,7530,7530,7530,7530,0
20250122,191100,126619850,7530,7530,7530,7530,0
20250122,191000,126619850,7530,7530,7530,7530,0
20250122,190900,126619850,7530,7530,7530,7530,0
20250122,190800,126619850,7530,7530,7530,7530,0
20250122,190700,126619850,7530,7530,7530,7530,0
20250122,190600,126619850,7530,7530,7530,7530,0
20250122,190500,126619850,7530,7530,7530,7530,0
20250122,190400,126619850,7530,7530,7530,7530,0
20250122,190300,126619850,7530,7530,7530,7530,0
20250122,190200,126619850,7530,7530,7530,7530,0
20250122,190100,126619850,7530,7530,7530,7530,0
20250122,190000,126619850,7530,7530,7530,7530,640
20250122,185900,126619850,7530,7530,7530,7530,0
20250122,185800,126619850,7530,7530,7530,7530,0
20250122,185700,126619850,7530,7530,7530,7530,0
20250122,185600,126619850,7530,7530,7530,7530,0
20250122,185500,126619850,7530,7530,7530,7530,0
20250122,185400,126619850,7530,7530,7530,7530,0
20250122,185300,126619850,7530,7530,7530,7530,0
20250122,185200,126619850,7530,7530,7530,7530,0
20250122,185100,126619850,7530,7530,7530,7530,0
20250122,185000,126619850,7530,7530,7530,7530,0
20250122,184900,126619850,7530,7530,7530,7530,0
20250122,184800,126619850,7530,7530,7530,7530,0
20250122,184700,126619850,7530,7530,7530,7530,0
20250122,184600,126619850,7530,7530,7530,7530,0
20250122,184500,126619850,7530,7530,7530,7530,0
20250122,184400,126619850,7530,7530,7530,7530,0
20250122,184300,126619850,7530,7530,7530,7530,0
20250122,184200,126619850,7530,7530,7530,7530,0
20250122,184100,126619850,7530,7530,7530,7530,0
20250122,184000,126619850,7530,7530,7530,7530,0
20250122,183900,126619850,7530,7530,7530,7530,0
20250122,183800,126619850,7530,7530,7530,7530,0
20250122,183700,126619850,7530,7530,7530,7530,0
20250122,183600,126619850,7530,7530,7530,7530,0
20250122,183500,126619850,7530,7530,7530,7530,0
20250122,183400,126619850,7530,7530,7530,7530,0
20250122,183300,126619850,7530,7530,7530,7530,0
20250122,183200,126619850,7530,7530,7530,7530,0
20250122,183100,126619850,7530,7530,7530,7530,0
20250122,183000,126619850,7530,7530,7530,7530,640
20250122,182900,126619850,7530,7530,7530,7530,0
20250122,182800,126619850,7530,7530,7530,7530,0
20250122,182700,126619850,7530,7530,7530,7530,0
20250122,182600,126619850,7530,7530,7530,7530,0
20250122,182500,126619850,7530,7530,7530,7530,0
20250122,182400,126619850,7530,7530,7530,7530,0
20250122,182300,126619850,7530,7530,7530,7530,0
20250122,182200,126619850,7530,7530,7530,7530,0
20250122,182100,126619850,7530,7530,7530,7530,0
20250122,182000,126619850,7530,7530,7530,7530,0
20250122,181900,126619850,7530,7530,7530,7530,0
20250122,181800,126619850,7530,7530,7530,7530,0
20250122,181700,126619850,7530,7530,7530,7530,0
20250122,181600,126619850,7530,7530,7530,7530,0
20250122,181500,126619850,7530,7530,7530,7530,0
20250122,181400,126619850,7530,7530,7530,7530,0
20250122,181300,126619850,7530,7530,7530,7530,0
20250122,181200,126619850,7530,7530,7530,7530,0
20250122,181100,126619850,7530,7530,7530,7530,0
20250122,181000,126619850,7530,7530,7530,7530,0
20250122,180900,126619850,7530,7530,7530,7530,0
20250122,180800,126619850,7530,7530,7530,7530,0
20250122,180700,126619850,7530,7530,7530,7530,0
20250122,180600,126619850,7530,7530,7530,7530,0
20250122,180500,126619850,7530,7530,7530,7530,0
20250122,180400,126619850,7530,7530,7530,7530,0
20250122,180300,126619850,7530,7530,7530,7530,0
20250122,180200,126619850,7530,7530,7530,7530,0
20250122,180100,126619850,7530,7530,7530,7530,0
20250122,180000,126619850,7530,7530,7530,7530,640
20250122,175900,126619850,7530,7530,7530,7530,0
20250122,175800,126619850,7530,7530,7530,7530,0
20250122,175700,126619850,7530,7530,7530,7530,0
20250122,175600,126619850,7530,7530,7530,7530,0
20250122,175500,126619850,7530,7530,7530,7530,0
20250122,175400,126619850,7530,7530,7530,7530,0
20250122,175300,126619850,7530,7530,7530,7530,0
20250122,175200,126619850,7530,7530,7530,7530,0
20250122,175100,126619850,7530,7530,7530,7530,0
20250122,175000,126619850,7530,7530,7530,7530,0
20250122,174900,126619850,7530,7530,7530,7530,0
20250122,174800,126619850,7530,7530,7530,7530,0
20250122,174700,126619850,7530,7530,7530,7530,0
20250122,174600,126619850,7530,7530,7530,7530,0
20250122,174500,126619850,7530,7530,7530,7530,0
20250122,174400,126619850,7530,7530,7530,7530,0
20250122,174300,126619850,7530,7530,7530,7530,0
20250122,174200,126619850,7530,7530,7530,7530,0
20250122,174100,126619850,7530,7530,7530,7530,0
20250122,174000,126619850,7530,7530,7530,7530,0
20250122,173900,126619850,7530,7530,7530,7530,0
20250122,173800,126619850,7530,7530,7530,7530,0
20250122,173700,126619850,7530,7530,7530,7530,0
20250122,173600,126619850,7530,7530,7530,7530,0
20250122,173500,126619850,7530,7530,7530,7530,0
20250122,173400,126619850,7530,7530,7530,7530,0
20250122,173300,126619850,7530,7530,7530,7530,0
20250122,173200,126619850,7530,7530,7530,7530,0
20250122,173100,126619850,7530,7530,7530,7530,0
20250122,173000,126619850,7530,7530,7530,7530,640
20250122,172900,126619850,7530,7530,7530,7530,0
20250122,172800,126619850,7530,7530,7530,7530,0
20250122,172700,126619850,7530,7530,7530,7530,0
20250122,172600,126619850,7530,7530,7530,7530,0
20250122,172500,126619850,7530,7530,7530,7530,0
20250122,172400,126619850,7530,7530,7530,7530,0
20250122,172300,126619850,7530,7530,7530,7530,0
20250122,172200,126619850,7530,7530,7530,7530,0
20250122,172100,126619850,7530,7530,7530,7530,0
20250122,172000,126619850,7530,7530,7530,7530,0
20250122,171900,126619850,7530,7530,7530,7530,0
20250122,171800,126619850,7530,7530,7530,7530,0
20250122,171700,126619850,7530,7530,7530,7530,0
20250122,171600,126619850,7530,7530,7530,7530,0
20250122,171500,126619850,7530,7530,7530,7530,0
20250122,171400,126619850,7530,7530,7530,7530,0
20250122,171300,126619850,7530,7530,7530,7530,0
20250122,171200,126619850,7530,7530,7530,7530,0
20250122,171100,126619850,7530,7530,7530,7530,0
20250122,171000,126619850,7530,7530,7530,7530,0
20250122,170900,126619850,7530,7530,7530,7530,0
20250122,170800,126619850,7530,7530,7530,7530,0
20250122,170700,126619850,7530,7530,7530,7530,0
20250122,170600,126619850,7530,7530,7530,7530,0
20250122,170500,126619850,7530,7530,7530,7530,0
20250122,170400,126619850,7530,7530,7530,7530,0
20250122,170300,126619850,7530,7530,7530,7530,0
20250122,170200,126619850,7530,7530,7530,7530,0
20250122,170100,126619850,7530,7530,7530,7530,0
20250122,170000,126619850,7530,7530,7530,7530,640
20250122,165900,126619850,7530,7530,7530,7530,0
20250122,165800,126619850,7530,7530,7530,7530,0
20250122,165700,126619850,7530,7530,7530,7530,0
20250122,165600,126619850,7530,7530,7530,7530,0
20250122,165500,126619850,7530,7530,7530,7530,0
20250122,165400,126619850,7530,7530,7530,7530,0
20250122,165300,126619850,7530,7530,7530,7530,0
20250122,165200,126619850,7530,7530,7530,7530,0
20250122,165100,126619850,7530,7530,7530,7530,0
20250122,165000,126619850,7530,7530,7530,7530,0
20250122,164900,126619850,7530,7530,7530,7530,0
20250122,164800,126619850,7530,7530,7530,7530,0
20250122,164700,126619850,7530,7530,7530,7530,0
20250122,164600,126619850,7530,7530,7530,7530,0
20250122,164500,126619850,7530,7530,7530,7530,0
20250122,164400,126619850,7530,7530,7530,7530,0
20250122,164300,126619850,7530,7530,7530,7530,0
20250122,164200,126619850,7530,7530,7530,7530,0
20250122,164100,126619850,7530,7530,7530,7530,0
20250122,164000,126619850,7530,7530,7530,7530,0
20250122,163900,126619850,7530,7530,7530,7530,0
20250122,163800,126619850,7530,7530,7530,7530,0
20250122,163700,126619850,7530,7530,7530,7530,0
20250122,163600,126619850,7530,7530,7530,7530,0
20250122,163500,126619850,7530,7530,7530,7530,0
20250122,163400,126619850,7530,7530,7530,7530,0
20250122,163300,126619850,7530,7530,7530,7530,0
20250122,163200,126619850,7530,7530,7530,7530,0
20250122,163100,126619850,7530,7530,7530,7530,0
20250122,163000,126619850,7530,7530,7530,7530,640
20250122,162900,126619850,7530,7530,7530,7530,0
20250122,162800,126619850,7530,7530,7530,7530,0
20250122,162700,126619850,7530,7530,7530,7530,0
20250122,162600,126619850,7530,7530,7530,7530,0
20250122,162500,126619850,7530,7530,7530,7530,0
20250122,162400,126619850,7530,7530,7530,7530,0
20250122,162300,126619850,7530,7530,7530,7530,0
20250122,162200,126619850,7530,7530,7530,7530,0
20250122,162100,126619850,7530,7530,7530,7530,0
20250122,162000,126619850,7530,7530,7530,7530,0
20250122,161900,126619850,7530,7530,7530,7530,0
20250122,161800,126619850,7530,7530,7530,7530,0
20250122,161700,126619850,7530,7530,7530,7530,0
20250122,161600,126619850,7530,7530,7530,7530,0
20250122,161500,126619850,7530,7530,7530,7530,0
20250122,161400,126619850,7530,7530,7530,7530,0
20250122,161300,126619850,7530,7530,7530,7530,0
20250122,161200,126619850,7530,7530,7530,7530,0
20250122,161100,126619850,7530,7530,7530,7530,0
20250122,161000,126619850,7530,7530,7530,7530,0
20250122,160900,126619850,7530,7530,7530,7530,0
20250122,160800,126619850,7530,7530,7530,7530,0
20250122,160700,126619850,7530,7530,7530,7530,0
20250122,160600,126619850,7530,7530,7530,7530,0
20250122,160500,126619850,7530,7530,7530,7530,0
20250122,160400,126619850,7530,7530,7530,7530,0
20250122,160300,126619850,7530,7530,7530,7530,0
20250122,160200,126619850,7530,7530,7530,7530,0
20250122,160100,126619850,7530,7530,7530,7530,0
20250122,160000,126619850,7530,7530,7530,7530,640
20250122,155900,126619850,7530,7530,7530,7530,0
20250122,155800,126619850,7530,7530,7530,7530,0
20250122,155700,126619850,7530,7530,7530,7530,0
20250122,155600,126619850,7530,7530,7530,7530,0
20250122,155500,126619850,7530,7530,7530,7530,0
20250122,155400,126619850,7530,7530,7530,7530,0
20250122,155300,126619850,7530,7530,7530,7530,0
20250122,155200,126619850,7530,7530,7530,7530,0
20250122,155100,126619850,7530,7530,7530,7530,0
20250122,155000,126619850,7530,7530,7530,7530,0
20250122,154900,126619850,7530,7530,7530,7530,0
20250122,154800,126619850,7530,7530,7530,7530,0
20250122,154700,126619850,7530,7530,7530,7530,0
20250122,154600,126619850,7530,7530,7530,7530,0
20250122,154500,126619850,7530,7530,7530,7530,0
20250122,154400,126619850,7530,7530,7530,7530,0
20250122,154300,126619850,7530,7530,7530,7530,0
20250122,154200,126619850,7530,7530,7530,7530,0
20250122,154100,126619850,7530,7530,7530,7530,0
20250122,154000,126619850,7530,7530,7530,7530,0
20250122,153900,126619850,7530,7530,7530,7530,0
20250122,153800,126619850,7530,7530,7530,7530,0
20250122,153700,126619850,7530,7530,7530,7530,0
20250122,153600,126619850,7530,7530,7530,7530,0
20250122,153500,126619850,7530,7530,7530,7530,0
20250122,153400,126619850,7530,7530,7530,7530,0
20250122,153300,126619850,7530,7530,7530,7530,0
20250122,153200,126619850,7530,7530,7530,7530,0
20250122,153100,126619850,7530,7530,7530,7530,0
20250122,153000,126619850,7530,7530,7530,7530,1280
20250122,152900,121800650,7530,7530,7530,7530,0
20250122,152800,121800650,7530,7530,7530,7530,0
20250122,152700,121800650,7530,7530,7530,7530,0
20250122,152600,121800650,7530,7530,7530,7530,0
20250122,152500,121800650,7530,7530,7530,7530,0
20250122,152400,121800650,7530,7530,7530,7530,0
20250122,152300,121800650,7530,7530,7530,7530,0
20250122,152200,121800650,7530,7530,7530,7530,0
20250122,152100,121800650,7530,7530,7530,7530,0
20250122,152000,121800650,7530,7530,7530,7530,0
20250122,151900,121800650,7530,7530,7530,7530,0
20250122,151800,121800650,7530,7500,7530,7500,400
20250122,151700,118794420,7510,7480,7510,7480,505
20250122,151600,115016870,7510,7510,7510,7510,0
20250122,151500,115016870,7510,7510,7510,7510,0
20250122,151400,115016870,7510,7510,7510,7510,1
20250122,151300,115009360,7520,7520,7520,7520,0
20250122,151200,115009360,7520,7520,7520,7520,0
20250122,151100,115009360,7520,7520,7520,7520,0
20250122,151000,115009360,7520,7520,7520,7520,0
20250122,150900,115009360,7520,7520,7520,7520,0
20250122,150800,115009360,7520,7520,7520,7520,0
20250122,150700,115009360,7520,7520,7520,7520,2
20250122,150600,114994320,7520,7520,7520,7520,1
20250122,150500,114986800,7520,7520,7520,7520,2
20250122,150400,114971760,7520,7520,7520,7520,0
20250122,150300,114971760,7520,7520,7520,7520,0
20250122,150200,114971760,7520,7520,7520,7520,0
20250122,150100,114971760,7520,7520,7520,7520,0
20250122,150000,114971760,7520,7520,7520,7520,0
20250122,145900,114971760,7520,7510,7520,7510,7
20250122,145800,114919130,7520,7510,7520,7510,4
20250122,145700,114889070,7490,7510,7510,7490,257
20250122,145600,112964100,7490,7500,7500,7490,500
20250122,145500,109215650,7520,7520,7520,7520,0
20250122,145400,109215650,7520,7520,7520,7520,0
20250122,145300,109215650,7520,7520,7520,7520,0
20250122,145200,109215650,7520,7520,7520,7520,0
20250122,145100,109215650,7520,7520,7520,7520,0
20250122,145000,109215650,7520,7520,7520,7520,0
20250122,144900,109215650,7520,7520,7520,7520,0
20250122,144800,109215650,7520,7520,7520,7520,0
20250122,144700,109215650,7520,7520,7520,7520,10
20250122,144600,109140450,7520,7520,7520,7520,0
20250122,144500,109140450,7520,7520,7520,7520,0
20250122,144400,109140450,7520,7520,7520,7520,2
20250122,144300,109125410,7510,7510,7510,7510,0
20250122,144200,109125410,7510,7510,7510,7510,0
20250122,144100,109125410,7510,7510,7510,7510,0
20250122,144000,109125410,7510,7510,7510,7510,0
20250122,143900,109125410,7510,7510,7510,7510,2
20250122,143800,109110390,7520,7520,7520,7520,1
20250122,143700,109102870,7500,7500,7500,7500,0
20250122,143600,109102870,7500,7500,7500,7500,0
20250122,143500,109102870,7500,7500,7500,7500,0
20250122,143400,109102870,7500,7500,7500,7500,0
20250122,143300,109102870,7500,7510,7510,7500,1500
20250122,143200,97851790,7530,7530,7530,7530,0
20250122,143100,97851790,7530,7530,7530,7530,0
20250122,143000,97851790,7530,7530,7530,7530,0
20250122,142900,97851790,7530,7530,7530,7530,0
20250122,142800,97851790,7530,7530,7530,7530,0
20250122,142700,97851790,7530,7530,7530,7530,16
20250122,142600,97731310,7520,7520,7520,7520,1
20250122,142500,97723790,7510,7510,7510,7510,0
20250122,142400,97723790,7510,7500,7510,7500,42
20250122,142300,97408650,7500,7500,7500,7500,0
20250122,142200,97408650,7500,7510,7510,7500,73
20250122,142100,96861140,7510,7510,7510,7510,0
20250122,142000,96861140,7510,7510,7510,7510,0
20250122,141900,96861140,7510,7510,7510,7510,0
20250122,141800,96861140,7510,7510,7510,7510,0
20250122,141700,96861140,7510,7510,7510,7510,0
20250122,141600,96861140,7510,7500,7510,7500,134
20250122,141500,95856110,7510,7510,7510,7510,0
20250122,141400,95856110,7510,7510,7510,7510,0
20250122,141300,95856110,7510,7510,7510,7510,0
20250122,141200,95856110,7510,7510,7510,7510,34
20250122,141100,95600770,7530,7530,7530,7530,0
20250122,141000,95600770,7530,7530,7530,7530,1
20250122,140900,95593240,7510,7510,7510,7510,17
20250122,140800,95465570,7510,7510,7510,7510,0
20250122,140700,95465570,7510,7510,7510,7510,0
20250122,140600,95465570,7510,7510,7510,7510,0
20250122,140500,95465570,7510,7510,7510,7510,0
20250122,140400,95465570,7510,7510,7510,7510,0
20250122,140300,95465570,7510,7510,7510,7510,0
20250122,140200,95465570,7510,7510,7510,7510,0
20250122,140100,95465570,7510,7510,7510,7510,0
20250122,140000,95465570,7510,7510,7510,7510,0
20250122,135900,95465570,7510,7510,7510,7510,332
20250122,135800,92972250,7500,7500,7500,7500,2
20250122,135700,92957250,7510,7510,7510,7510,0
20250122,135600,92957250,7510,7510,7510,7510,0
20250122,135500,92957250,7510,7510,7510,7510,0
20250122,135400,92957250,7510,7510,7510,7510,0
20250122,135300,92957250,7510,7510,7510,7510,0
20250122,135200,92957250,7510,7500,7510,7500,2
20250122,135100,92942240,7490,7490,7490,7490,0
20250122,135000,92942240,7490,7490,7490,7490,1
20250122,134900,92934750,7510,7510,7510,7510,55
20250122,134800,92521700,7510,7510,7510,7510,0
20250122,134700,92521700,7510,7510,7510,7510,0
20250122,134600,92521700,7510,7510,7510,7510,0
20250122,134500,92521700,7510,7510,7510,7510,0
20250122,134400,92521700,7510,7500,7510,7500,794
20250122,134300,86558880,7500,7500,7500,7500,0
20250122,134200,86558880,7500,7500,7500,7500,0
20250122,134100,86558880,7500,7500,7500,7500,188
20250122,134000,85148880,7510,7510,7510,7510,0
20250122,133900,85148880,7510,7510,7510,7510,11
20250122,133800,85066270,7500,7500,7500,7500,13
20250122,133700,84968770,7500,7500,7500,7500,0
20250122,133600,84968770,7500,7500,7500,7500,50
20250122,133500,84593770,7500,7500,7500,7500,1
20250122,133400,84586270,7500,7500,7500,7500,2
20250122,133300,84571270,7500,7500,7500,7500,0
20250122,133200,84571270,7500,7500,7500,7500,127
20250122,133100,83618770,7500,7500,7500,7500,0
20250122,133000,83618770,7500,7500,7500,7500,0
20250122,132900,83618770,7500,7500,7500,7500,29
20250122,132800,83401270,7500,7500,7500,7500,0
20250122,132700,83401270,7500,7500,7500,7500,1
20250122,132600,83393770,7500,7500,7500,7500,0
20250122,132500,83393770,7500,7500,7500,7500,0
20250122,132400,83393770,7500,7500,7500,7500,1
20250122,132300,83386270,7500,7500,7500,7500,0
20250122,132200,83386270,7500,7500,7500,7500,0
20250122,132100,83386270,7500,7500,7500,7500,0
20250122,132000,83386270,7500,7500,7500,7500,0
20250122,131900,83386270,7500,7500,7500,7500,0
20250122,131800,83386270,7500,7500,7500,7500,0
20250122,131700,83386270,7500,7500,7510,7500,16
20250122,131600,83266260,7500,7510,7510,7500,10
20250122,131500,83191240,7510,7510,7510,7510,0
20250122,131400,83191240,7510,7510,7510,7510,0
20250122,131300,83191240,7510,7510,7510,7510,0
20250122,131200,83191240,7510,7510,7510,7510,110
20250122,131100,82365140,7510,7510,7510,7510,0
20250122,131000,82365140,7510,7510,7510,7510,0
20250122,130900,82365140,7510,7510,7510,7510,0
20250122,130800,82365140,7510,7510,7510,7510,24
20250122,130700,82184900,7510,7510,7510,7510,0
20250122,130600,82184900,7510,7510,7510,7510,0
20250122,130500,82184900,7510,7510,7510,7510,0
20250122,130400,82184900,7510,7510,7510,7500,16
20250122,130300,82064840,7510,7510,7510,7510,0
20250122,130200,82064840,7510,7510,7510,7510,0
20250122,130100,82064840,7510,7510,7510,7510,0
20250122,130000,82064840,7510,7510,7510,7510,1
20250122,125900,82057330,7470,7470,7470,7470,2
20250122,125800,82042390,7520,7520,7520,7520,0
20250122,125700,82042390,7520,7520,7520,7520,0
20250122,125600,82042390,7520,7520,7520,7520,0
20250122,125500,82042390,7520,7520,7520,7520,0
20250122,125400,82042390,7520,7520,7520,7520,1
20250122,125300,82034870,7450,7470,7470,7450,1541
20250122,125200,70541200,7470,7500,7500,7470,500
20250122,125100,66800590,7520,7520,7520,7520,0
20250122,125000,66800590,7520,7520,7520,7520,0
20250122,124900,66800590,7520,7520,7520,7520,0
20250122,124800,66800590,7520,7520,7520,7520,0
20250122,124700,66800590,7520,7520,7520,7520,11
20250122,124600,66717870,7530,7530,7530,7530,0
20250122,124500,66717870,7530,7530,7530,7530,0
20250122,124400,66717870,7530,7490,7530,7490,1277
20250122,124300,57140330,7490,7480,7490,7480,40
20250122,124200,56840740,7460,7490,7490,7460,500
20250122,124100,53104480,7500,7500,7500,7500,0
20250122,124000,53104480,7500,7500,7500,7500,0
20250122,123900,53104480,7500,7500,7500,7500,0
20250122,123800,53104480,7500,7500,7500,7500,0
20250122,123700,53104480,7500,7500,7500,7500,0
20250122,123600,53104480,7500,7500,7500,7500,0
20250122,123500,53104480,7500,7500,7500,7500,0
20250122,123400,53104480,7500,7500,7500,7500,0
20250122,123300,53104480,7500,7500,7500,7500,3
20250122,123200,53081980,7500,7500,7500,7500,0
20250122,123100,53081980,7500,7500,7500,7500,0
20250122,123000,53081980,7500,7500,7500,7500,0
20250122,122900,53081980,7500,7500,7500,7500,0
20250122,122800,53081980,7500,7500,7500,7500,0
20250122,122700,53081980,7500,7500,7500,7500,0
20250122,122600,53081980,7500,7500,7500,7500,0
20250122,122500,53081980,7500,7500,7500,7500,0
20250122,122400,53081980,7500,7500,7500,7500,1
20250122,122300,53074480,7490,7500,7500,7490,46
20250122,122200,52729500,7530,7530,7530,7530,0
20250122,122100,52729500,7530,7530,7530,7530,0
20250122,122000,52729500,7530,7530,7530,7530,0
20250122,121900,52729500,7530,7530,7530,7530,0
20250122,121800,52729500,7530,7500,7530,7500,71
20250122,121700,52196970,7530,7530,7530,7530,1
20250122,121600,52189440,7500,7500,7500,7500,0
20250122,121500,52189440,7500,7510,7510,7500,1000
20250122,121400,44689090,7510,7510,7510,7510,0
20250122,121300,44689090,7510,7530,7530,7510,142
20250122,121200,43622390,7550,7550,7550,7550,0
20250122,121100,43622390,7550,7550,7550,7550,0
20250122,121000,43622390,7550,7550,7550,7550,0
20250122,120900,43622390,7550,7550,7550,7550,0
20250122,120800,43622390,7550,7550,7550,7550,0
20250122,120700,43622390,7550,7550,7550,7550,11
20250122,120600,43539340,7550,7550,7550,7550,0
20250122,120500,43539340,7550,7550,7550,7550,0
20250122,120400,43539340,7550,7550,7550,7550,0
20250122,120300,43539340,7550,7550,7550,7550,0
20250122,120200,43539340,7550,7550,7550,7550,0
20250122,120100,43539340,7550,7550,7550,7550,0
20250122,120000,43539340,7550,7550,7550,7550,0
20250122,115900,43539340,7550,7550,7550,7550,0
20250122,115800,43539340,7550,7550,7550,7550,0
20250122,115700,43539340,7550,7550,7550,7550,1
20250122,115600,43531790,7500,7500,7500,7500,0
20250122,115500,43531790,7500,7500,7500,7500,189
20250122,115400,42114290,7510,7510,7510,7510,0
20250122,115300,42114290,7510,7510,7510,7510,1
20250122,115200,42106780,7470,7490,7490,7470,823
20250122,115100,35957430,7510,7510,7510,7510,0
20250122,115000,35957430,7510,7510,7510,7510,0
20250122,114900,35957430,7510,7510,7510,7510,0
20250122,114800,35957430,7510,7510,7510,7510,0
20250122,114700,35957430,7510,7510,7510,7510,0
20250122,114600,35957430,7510,7510,7510,7510,0
20250122,114500,35957430,7510,7510,7510,7510,0
20250122,114400,35957430,7510,7510,7510,7510,0
20250122,114300,35957430,7510,7510,7510,7510,0
20250122,114200,35957430,7510,7510,7510,7510,0
20250122,114100,35957430,7510,7520,7520,7500,158
20250122,114000,34772240,7520,7520,7520,7520,0
20250122,113900,34772240,7520,7520,7520,7520,0
20250122,113800,34772240,7520,7520,7520,7520,200
20250122,113700,33268240,7530,7530,7530,7530,0
20250122,113600,33268240,7530,7530,7530,7530,0
20250122,113500,33268240,7530,7530,7530,7530,0
20250122,113400,33268240,7530,7530,7530,7530,0
20250122,113300,33268240,7530,7530,7530,7530,0
20250122,113200,33268240,7530,7530,7530,7530,0
20250122,113100,33268240,7530,7530,7530,7530,0
20250122,113000,33268240,7530,7530,7530,7530,0
20250122,112900,33268240,7530,7530,7530,7530,0
20250122,112800,33268240,7530,7530,7530,7530,0
20250122,112700,33268240,7530,7530,7530,7530,0
20250122,112600,33268240,7530,7530,7530,7530,0
20250122,112500,33268240,7530,7530,7530,7530,0
20250122,112400,33268240,7530,7530,7530,7530,0
20250122,112300,33268240,7530,7530,7530,7530,0
20250122,112200,33268240,7530,7530,7530,7530,1
20250122,112100,33260710,7540,7540,7540,7540,0
20250122,112000,33260710,7540,7540,7540,7540,67
20250122,111900,32755530,7540,7540,7540,7540,0
20250122,111800,32755530,7540,7540,7540,7540,0
20250122,111700,32755530,7540,7540,7540,7540,0
20250122,111600,32755530,7540,7540,7540,7540,0
20250122,111500,32755530,7540,7540,7540,7540,0
20250122,111400,32755530,7540,7500,7540,7500,42
20250122,111300,32440420,7500,7500,7500,7500,0
20250122,111200,32440420,7500,7510,7510,7500,75
20250122,111100,31877850,7540,7540,7540,7540,0
20250122,111000,31877850,7540,7540,7540,7540,0
20250122,110900,31877850,7540,7540,7540,7540,0
20250122,110800,31877850,7540,7540,7540,7540,0
20250122,110700,31877850,7540,7540,7540,7540,12
20250122,110600,31787370,7540,7540,7540,7540,24
20250122,110500,31606410,7540,7540,7540,7540,0
20250122,110400,31606410,7540,7540,7540,7540,0
20250122,110300,31606410,7540,7540,7540,7540,0
20250122,110200,31606410,7540,7540,7540,7540,0
20250122,110100,31606410,7540,7540,7540,7540,0
20250122,110000,31606410,7540,7540,7540,7540,0
20250122,105900,31606410,7540,7540,7540,7540,0
20250122,105800,31606410,7540,7540,7540,7540,0
20250122,105700,31606410,7540,7540,7540,7540,1
20250122,105600,31598870,7530,7530,7530,7530,0
20250122,105500,31598870,7530,7530,7530,7530,24
20250122,105400,31418150,7530,7530,7530,7530,3
20250122,105300,31395560,7530,7530,7530,7530,0
20250122,105200,31395560,7530,7530,7530,7530,0
20250122,105100,31395560,7530,7530,7530,7530,7
20250122,105000,31342850,7540,7540,7540,7540,0
20250122,104900,31342850,7540,7500,7540,7500,11
20250122,104800,31260310,7500,7530,7530,7500,1000
20250122,104700,23751480,7550,7550,7550,7550,0
20250122,104600,23751480,7550,7550,7550,7550,0
20250122,104500,23751480,7550,7550,7550,7550,0
20250122,104400,23751480,7550,7550,7550,7550,1
20250122,104300,23743930,7540,7540,7540,7540,14
20250122,104200,23638370,7540,7540,7540,7540,0
20250122,104100,23638370,7540,7540,7540,7540,0
20250122,104000,23638370,7540,7540,7540,7540,5
20250122,103900,23600670,7540,7540,7540,7540,4
20250122,103800,23570510,7540,7540,7540,7540,0
20250122,103700,23570510,7540,7540,7540,7540,2
20250122,103600,23555430,7540,7540,7540,7540,0
20250122,103500,23555430,7540,7540,7540,7540,0
20250122,103400,23555430,7540,7540,7540,7540,0
20250122,103300,23555430,7540,7540,7540,7540,0
20250122,103200,23555430,7540,7540,7540,7540,0
20250122,103100,23555430,7540,7540,7540,7540,0
20250122,103000,23555430,7540,7540,7540,7540,0
20250122,102900,23555430,7540,7540,7540,7540,0
20250122,102800,23555430,7540,7540,7540,7540,0
20250122,102700,23555430,7540,7540,7540,7540,0
20250122,102600,23555430,7540,7540,7540,7540,0
20250122,102500,23555430,7540,7540,7540,7540,0
20250122,102400,23555430,7540,7540,7540,7540,0
20250122,102300,23555430,7540,7540,7540,7540,53
20250122,102200,23155810,7550,7550,7550,7550,11
20250122,102100,23072760,7550,7530,7550,7530,666
20250122,102000,18044740,7520,7520,7520,7520,1
20250122,101900,18037220,7520,7520,7520,7520,0
20250122,101800,18037220,7520,7520,7520,7520,0
20250122,101700,18037220,7520,7520,7520,7520,0
20250122,101600,18037220,7520,7520,7520,7520,0
20250122,101500,18037220,7520,7520,7520,7520,1
20250122,101400,18029700,7530,7530,7530,7530,0
20250122,101300,18029700,7530,7530,7530,7530,0
20250122,101200,18029700,7530,7530,7530,7530,0
20250122,101100,18029700,7530,7530,7530,7530,0
20250122,101000,18029700,7530,7530,7530,7530,0
20250122,100900,18029700,7530,7530,7530,7530,0
20250122,100800,18029700,7530,7530,7530,7530,0
20250122,100700,18029700,7530,7530,7530,7530,1
20250122,100600,18022170,7530,7530,7530,7530,0
20250122,100500,18022170,7530,7530,7530,7530,13
20250122,100400,17924280,7530,7530,7530,7530,0
20250122,100300,17924280,7530,7530,7530,7530,0
20250122,100200,17924280,7530,7530,7530,7530,10
20250122,100100,17848980,7530,7520,7530,7520,2
20250122,100000,17833930,7530,7530,7530,7530,0
20250122,095900,17833930,7530,7530,7530,7530,0
20250122,095800,17833930,7530,7530,7530,7530,0
20250122,095700,17833930,7530,7530,7530,7530,3
20250122,095600,17811340,7530,7530,7530,7530,0
20250122,095500,17811340,7530,7530,7530,7530,1
20250122,095400,17803810,7520,7520,7520,7520,1
20250122,095300,17796290,7530,7530,7530,7530,0
20250122,095200,17796290,7530,7530,7530,7530,0
20250122,095100,17796290,7530,7530,7530,7530,0
20250122,095000,17796290,7530,7530,7530,7530,0
20250122,094900,17796290,7530,7530,7530,7530,1
20250122,094800,17788760,7520,7520,7520,7520,0
20250122,094700,17788760,7520,7520,7520,7520,0
20250122,094600,17788760,7520,7510,7520,7510,7
20250122,094500,17736140,7500,7500,7500,7500,0
20250122,094400,17736140,7500,7500,7500,7500,1
20250122,094300,17728640,7510,7510,7520,7500,8
20250122,094200,17668530,7510,7510,7510,7510,1
20250122,094100,17661020,7530,7530,7530,7530,0
20250122,094000,17661020,7530,7530,7530,7530,0
20250122,093900,17661020,7530,7530,7530,7530,0
20250122,093800,17661020,7530,7530,7530,7530,0
20250122,093700,17661020,7530,7530,7530,7530,0
20250122,093600,17661020,7530,7550,7550,7530,268
20250122,093500,15641790,7550,7550,7550,7550,10
20250122,093400,15566290,7550,7550,7550,7550,0
20250122,093300,15566290,7550,7550,7550,7550,0
20250122,093200,15566290,7550,7550,7550,7550,0
20250122,093100,15566290,7550,7550,7550,7550,0
20250122,093000,15566290,7550,7550,7550,7550,0
20250122,092900,15566290,7550,7550,7550,7550,0
20250122,092800,15566290,7550,7550,7550,7550,980
20250122,092700,8167290,7550,7550,7550,7550,139
20250122,092600,7117840,7550,7550,7550,7550,5
20250122,092500,7080090,7550,7550,7550,7550,0
20250122,092400,7080090,7550,7550,7550,7550,20
20250122,092300,6929090,7550,7550,7550,7550,0
20250122,092200,6929090,7550,7540,7550,7540,75
20250122,092100,6362860,7530,7530,7530,7530,0
20250122,092000,6362860,7530,7530,7530,7530,0
20250122,091900,6362860,7530,7530,7530,7530,20
20250122,091800,6212260,7530,7530,7530,7530,0
20250122,091700,6212260,7530,7530,7530,7530,0
20250122,091600,6212260,7530,7550,7550,7530,290
20250122,091500,4026480,7560,7560,7560,7560,0
20250122,091400,4026480,7560,7560,7560,7560,12
20250122,091300,3935760,7560,7560,7560,7560,0
20250122,091200,3935760,7560,7560,7560,7560,113
20250122,091100,3081480,7560,7560,7560,7560,0
20250122,091000,3081480,7560,7560,7560,7560,3
20250122,090900,3058800,7550,7550,7550,7550,0
20250122,090800,3058800,7550,7550,7550,7550,0
20250122,090700,3058800,7550,7550,7550,7550,0
20250122,090600,3058800,7550,7550,7550,7550,0
20250122,090500,3058800,7550,7550,7550,7550,0
20250122,090400,3058800,7550,7550,7550,7550,0
20250122,090300,3058800,7550,7550,7550,7550,0
20250122,090200,3058800,7550,7550,7550,7550,0
20250122,090100,3058800,7550,7560,7560,7550,301
20250122,090000,786240,7560,7560,7560,7560,104