KissMeData/014530/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,190000,169164260,3485,3485,3485,3485,844
20250122,185900,169164260,3485,3485,3485,3485,0
20250122,185800,169164260,3485,3485,3485,3485,0
20250122,185700,169164260,3485,3485,3485,3485,0
20250122,185600,169164260,3485,3485,3485,3485,0
20250122,185500,169164260,3485,3485,3485,3485,0
20250122,185400,169164260,3485,3485,3485,3485,0
20250122,185300,169164260,3485,3485,3485,3485,0
20250122,185200,169164260,3485,3485,3485,3485,0
20250122,185100,169164260,3485,3485,3485,3485,0
20250122,185000,169164260,3485,3485,3485,3485,0
20250122,184900,169164260,3485,3485,3485,3485,0
20250122,184800,169164260,3485,3485,3485,3485,0
20250122,184700,169164260,3485,3485,3485,3485,0
20250122,184600,169164260,3485,3485,3485,3485,0
20250122,184500,169164260,3485,3485,3485,3485,0
20250122,184400,169164260,3485,3485,3485,3485,0
20250122,184300,169164260,3485,3485,3485,3485,0
20250122,184200,169164260,3485,3485,3485,3485,0
20250122,184100,169164260,3485,3485,3485,3485,0
20250122,184000,169164260,3485,3485,3485,3485,0
20250122,183900,169164260,3485,3485,3485,3485,0
20250122,183800,169164260,3485,3485,3485,3485,0
20250122,183700,169164260,3485,3485,3485,3485,0
20250122,183600,169164260,3485,3485,3485,3485,0
20250122,183500,169164260,3485,3485,3485,3485,0
20250122,183400,169164260,3485,3485,3485,3485,0
20250122,183300,169164260,3485,3485,3485,3485,0
20250122,183200,169164260,3485,3485,3485,3485,0
20250122,183100,169164260,3485,3485,3485,3485,0
20250122,183000,169164260,3485,3485,3485,3485,844
20250122,182900,169164260,3485,3485,3485,3485,0
20250122,182800,169164260,3485,3485,3485,3485,0
20250122,182700,169164260,3485,3485,3485,3485,0
20250122,182600,169164260,3485,3485,3485,3485,0
20250122,182500,169164260,3485,3485,3485,3485,0
20250122,182400,169164260,3485,3485,3485,3485,0
20250122,182300,169164260,3485,3485,3485,3485,0
20250122,182200,169164260,3485,3485,3485,3485,0
20250122,182100,169164260,3485,3485,3485,3485,0
20250122,182000,169164260,3485,3485,3485,3485,0
20250122,181900,169164260,3485,3485,3485,3485,0
20250122,181800,169164260,3485,3485,3485,3485,0
20250122,181700,169164260,3485,3485,3485,3485,0
20250122,181600,169164260,3485,3485,3485,3485,0
20250122,181500,169164260,3485,3485,3485,3485,0
20250122,181400,169164260,3485,3485,3485,3485,0
20250122,181300,169164260,3485,3485,3485,3485,0
20250122,181200,169164260,3485,3485,3485,3485,0
20250122,181100,169164260,3485,3485,3485,3485,0
20250122,181000,169164260,3485,3485,3485,3485,0
20250122,180900,169164260,3485,3485,3485,3485,0
20250122,180800,169164260,3485,3485,3485,3485,0
20250122,180700,169164260,3485,3485,3485,3485,0
20250122,180600,169164260,3485,3485,3485,3485,0
20250122,180500,169164260,3485,3485,3485,3485,0
20250122,180400,169164260,3485,3485,3485,3485,0
20250122,180300,169164260,3485,3485,3485,3485,0
20250122,180200,169164260,3485,3485,3485,3485,0
20250122,180100,169164260,3485,3485,3485,3485,0
20250122,180000,169164260,3485,3485,3485,3485,844
20250122,175900,169164260,3485,3485,3485,3485,0
20250122,175800,169164260,3485,3485,3485,3485,0
20250122,175700,169164260,3485,3485,3485,3485,0
20250122,175600,169164260,3485,3485,3485,3485,0
20250122,175500,169164260,3485,3485,3485,3485,0
20250122,175400,169164260,3485,3485,3485,3485,0
20250122,175300,169164260,3485,3485,3485,3485,0
20250122,175200,169164260,3485,3485,3485,3485,0
20250122,175100,169164260,3485,3485,3485,3485,0
20250122,175000,169164260,3485,3485,3485,3485,0
20250122,174900,169164260,3485,3485,3485,3485,0
20250122,174800,169164260,3485,3485,3485,3485,0
20250122,174700,169164260,3485,3485,3485,3485,0
20250122,174600,169164260,3485,3485,3485,3485,0
20250122,174500,169164260,3485,3485,3485,3485,0
20250122,174400,169164260,3485,3485,3485,3485,0
20250122,174300,169164260,3485,3485,3485,3485,0
20250122,174200,169164260,3485,3485,3485,3485,0
20250122,174100,169164260,3485,3485,3485,3485,0
20250122,174000,169164260,3485,3485,3485,3485,0
20250122,173900,169164260,3485,3485,3485,3485,0
20250122,173800,169164260,3485,3485,3485,3485,0
20250122,173700,169164260,3485,3485,3485,3485,0
20250122,173600,169164260,3485,3485,3485,3485,0
20250122,173500,169164260,3485,3485,3485,3485,0
20250122,173400,169164260,3485,3485,3485,3485,0
20250122,173300,169164260,3485,3485,3485,3485,0
20250122,173200,169164260,3485,3485,3485,3485,0
20250122,173100,169164260,3485,3485,3485,3485,0
20250122,173000,169164260,3485,3485,3485,3485,844
20250122,172900,169164260,3485,3485,3485,3485,0
20250122,172800,169164260,3485,3485,3485,3485,0
20250122,172700,169164260,3485,3485,3485,3485,0
20250122,172600,169164260,3485,3485,3485,3485,0
20250122,172500,169164260,3485,3485,3485,3485,0
20250122,172400,169164260,3485,3485,3485,3485,0
20250122,172300,169164260,3485,3485,3485,3485,0
20250122,172200,169164260,3485,3485,3485,3485,0
20250122,172100,169164260,3485,3485,3485,3485,0
20250122,172000,169164260,3485,3485,3485,3485,0
20250122,171900,169164260,3485,3485,3485,3485,0
20250122,171800,169164260,3485,3485,3485,3485,0
20250122,171700,169164260,3485,3485,3485,3485,0
20250122,171600,169164260,3485,3485,3485,3485,0
20250122,171500,169164260,3485,3485,3485,3485,0
20250122,171400,169164260,3485,3485,3485,3485,0
20250122,171300,169164260,3485,3485,3485,3485,0
20250122,171200,169164260,3485,3485,3485,3485,0
20250122,171100,169164260,3485,3485,3485,3485,0
20250122,171000,169164260,3485,3485,3485,3485,0
20250122,170900,169164260,3485,3485,3485,3485,0
20250122,170800,169164260,3485,3485,3485,3485,0
20250122,170700,169164260,3485,3485,3485,3485,0
20250122,170600,169164260,3485,3485,3485,3485,0
20250122,170500,169164260,3485,3485,3485,3485,0
20250122,170400,169164260,3485,3485,3485,3485,0
20250122,170300,169164260,3485,3485,3485,3485,0
20250122,170200,169164260,3485,3485,3485,3485,0
20250122,170100,169164260,3485,3485,3485,3485,0
20250122,170000,169164260,3485,3485,3485,3485,844
20250122,165900,169164260,3485,3485,3485,3485,0
20250122,165800,169164260,3485,3485,3485,3485,0
20250122,165700,169164260,3485,3485,3485,3485,0
20250122,165600,169164260,3485,3485,3485,3485,0
20250122,165500,169164260,3485,3485,3485,3485,0
20250122,165400,169164260,3485,3485,3485,3485,0
20250122,165300,169164260,3485,3485,3485,3485,0
20250122,165200,169164260,3485,3485,3485,3485,0
20250122,165100,169164260,3485,3485,3485,3485,0
20250122,165000,169164260,3485,3485,3485,3485,0
20250122,164900,169164260,3485,3485,3485,3485,0
20250122,164800,169164260,3485,3485,3485,3485,0
20250122,164700,169164260,3485,3485,3485,3485,0
20250122,164600,169164260,3485,3485,3485,3485,0
20250122,164500,169164260,3485,3485,3485,3485,0
20250122,164400,169164260,3485,3485,3485,3485,0
20250122,164300,169164260,3485,3485,3485,3485,0
20250122,164200,169164260,3485,3485,3485,3485,0
20250122,164100,169164260,3485,3485,3485,3485,0
20250122,164000,169164260,3485,3485,3485,3485,0
20250122,163900,169164260,3485,3485,3485,3485,0
20250122,163800,169164260,3485,3485,3485,3485,0
20250122,163700,169164260,3485,3485,3485,3485,0
20250122,163600,169164260,3485,3485,3485,3485,0
20250122,163500,169164260,3485,3485,3485,3485,0
20250122,163400,169164260,3485,3485,3485,3485,0
20250122,163300,169164260,3485,3485,3485,3485,0
20250122,163200,169164260,3485,3485,3485,3485,0
20250122,163100,169164260,3485,3485,3485,3485,0
20250122,163000,169164260,3485,3485,3485,3485,844
20250122,162900,169164260,3485,3485,3485,3485,0
20250122,162800,169164260,3485,3485,3485,3485,0
20250122,162700,169164260,3485,3485,3485,3485,0
20250122,162600,169164260,3485,3485,3485,3485,0
20250122,162500,169164260,3485,3485,3485,3485,0
20250122,162400,169164260,3485,3485,3485,3485,0
20250122,162300,169164260,3485,3485,3485,3485,0
20250122,162200,169164260,3485,3485,3485,3485,0
20250122,162100,169164260,3485,3485,3485,3485,0
20250122,162000,169164260,3485,3485,3485,3485,0
20250122,161900,169164260,3485,3485,3485,3485,0
20250122,161800,169164260,3485,3485,3485,3485,0
20250122,161700,169164260,3485,3485,3485,3485,0
20250122,161600,169164260,3485,3485,3485,3485,0
20250122,161500,169164260,3485,3485,3485,3485,0
20250122,161400,169164260,3485,3485,3485,3485,0
20250122,161300,169164260,3485,3485,3485,3485,0
20250122,161200,169164260,3485,3485,3485,3485,0
20250122,161100,169164260,3485,3485,3485,3485,0
20250122,161000,169164260,3485,3485,3485,3485,0
20250122,160900,169164260,3485,3485,3485,3485,0
20250122,160800,169164260,3485,3485,3485,3485,0
20250122,160700,169164260,3485,3485,3485,3485,0
20250122,160600,169164260,3485,3485,3485,3485,0
20250122,160500,169164260,3485,3485,3485,3485,0
20250122,160400,169164260,3485,3485,3485,3485,0
20250122,160300,169164260,3485,3485,3485,3485,0
20250122,160200,169164260,3485,3485,3485,3485,0
20250122,160100,169164260,3485,3485,3485,3485,0
20250122,160000,169164260,3485,3485,3485,3485,844
20250122,155900,169164260,3485,3485,3485,3485,0
20250122,155800,169164260,3485,3485,3485,3485,0
20250122,155700,169164260,3485,3485,3485,3485,0
20250122,155600,169164260,3485,3485,3485,3485,0
20250122,155500,169164260,3485,3485,3485,3485,0
20250122,155400,169164260,3485,3485,3485,3485,0
20250122,155300,169164260,3485,3485,3485,3485,0
20250122,155200,169164260,3485,3485,3485,3485,0
20250122,155100,169164260,3485,3485,3485,3485,0
20250122,155000,169164260,3485,3485,3485,3485,0
20250122,154900,169164260,3485,3485,3485,3485,0
20250122,154800,169164260,3485,3485,3485,3485,0
20250122,154700,169164260,3485,3485,3485,3485,0
20250122,154600,169164260,3485,3485,3485,3485,0
20250122,154500,169164260,3485,3485,3485,3485,0
20250122,154400,169164260,3485,3485,3485,3485,0
20250122,154300,169164260,3485,3485,3485,3485,0
20250122,154200,169164260,3485,3485,3485,3485,0
20250122,154100,169164260,3485,3485,3485,3485,0
20250122,154000,169164260,3485,3485,3485,3485,0
20250122,153900,169164260,3485,3485,3485,3485,0
20250122,153800,169164260,3485,3485,3485,3485,0
20250122,153700,169164260,3485,3485,3485,3485,0
20250122,153600,169164260,3485,3485,3485,3485,0
20250122,153500,169164260,3485,3485,3485,3485,0
20250122,153400,169164260,3485,3485,3485,3485,0
20250122,153300,169164260,3485,3485,3485,3485,0
20250122,153200,169164260,3485,3485,3485,3485,0
20250122,153100,169164260,3485,3485,3485,3485,0
20250122,153000,169164260,3485,3485,3485,3485,1688
20250122,152900,166222920,3495,3495,3495,3495,0
20250122,152800,166222920,3495,3495,3495,3495,0
20250122,152700,166222920,3495,3495,3495,3495,0
20250122,152600,166222920,3495,3495,3495,3495,0
20250122,152500,166222920,3495,3495,3495,3495,0
20250122,152400,166222920,3495,3495,3495,3495,0
20250122,152300,166222920,3495,3495,3495,3495,0
20250122,152200,166222920,3495,3495,3495,3495,0
20250122,152100,166222920,3495,3495,3495,3495,0
20250122,152000,166222920,3495,3495,3495,3495,0
20250122,151900,166222920,3495,3495,3495,3495,42
20250122,151800,166076130,3495,3485,3495,3485,1023
20250122,151700,162510965,3485,3485,3485,3485,40
20250122,151600,162371565,3495,3495,3495,3495,42
20250122,151500,162224775,3490,3490,3490,3490,0
20250122,151400,162224775,3490,3490,3490,3490,849
20250122,151300,159261765,3495,3495,3495,3495,44
20250122,151200,159107985,3495,3495,3495,3495,0
20250122,151100,159107985,3495,3495,3495,3495,1
20250122,151000,159104490,3495,3495,3495,3495,847
20250122,150900,156144225,3495,3495,3495,3495,0
20250122,150800,156144225,3495,3495,3495,3495,0
20250122,150700,156144225,3495,3495,3495,3495,3
20250122,150600,156133740,3495,3495,3495,3495,0
20250122,150500,156133740,3495,3495,3495,3495,0
20250122,150400,156133740,3495,3495,3495,3495,0
20250122,150300,156133740,3495,3495,3495,3495,11
20250122,150200,156095295,3495,3490,3495,3490,173
20250122,150100,155491440,3495,3495,3495,3495,0
20250122,150000,155491440,3495,3495,3495,3495,0
20250122,145900,155491440,3495,3495,3495,3495,49
20250122,145800,155320185,3490,3490,3490,3490,700
20250122,145700,152877185,3490,3490,3490,3490,0
20250122,145600,152877185,3490,3490,3490,3490,0
20250122,145500,152877185,3490,3490,3490,3490,0
20250122,145400,152877185,3490,3490,3490,3490,0
20250122,145300,152877185,3490,3490,3490,3490,0
20250122,145200,152877185,3490,3495,3495,3490,78
20250122,145100,152604825,3490,3490,3490,3490,0
20250122,145000,152604825,3490,3490,3490,3490,0
20250122,144900,152604825,3490,3490,3490,3490,0
20250122,144800,152604825,3490,3490,3490,3490,0
20250122,144700,152604825,3490,3490,3490,3490,62
20250122,144600,152388445,3490,3490,3490,3490,0
20250122,144500,152388445,3490,3490,3490,3490,0
20250122,144400,152388445,3490,3490,3490,3490,0
20250122,144300,152388445,3490,3490,3490,3490,0
20250122,144200,152388445,3490,3490,3490,3490,10
20250122,144100,152353545,3495,3495,3495,3495,0
20250122,144000,152353545,3495,3495,3495,3495,0
20250122,143900,152353545,3495,3495,3495,3495,0
20250122,143800,152353545,3495,3495,3495,3495,0
20250122,143700,152353545,3495,3495,3495,3495,0
20250122,143600,152353545,3495,3495,3495,3495,0
20250122,143500,152353545,3495,3495,3495,3495,0
20250122,143400,152353545,3495,3495,3495,3495,0
20250122,143300,152353545,3495,3495,3495,3495,0
20250122,143200,152353545,3495,3495,3495,3495,211
20250122,143100,151616100,3495,3495,3495,3485,1661
20250122,143000,145811065,3490,3490,3490,3490,1
20250122,142900,145807575,3490,3490,3490,3490,1
20250122,142800,145804085,3490,3490,3490,3490,0
20250122,142700,145804085,3490,3490,3490,3490,700
20250122,142600,143361085,3485,3485,3485,3485,0
20250122,142500,143361085,3485,3485,3485,3485,0
20250122,142400,143361085,3485,3485,3485,3485,0
20250122,142300,143361085,3485,3485,3485,3485,10
20250122,142200,143326235,3480,3480,3480,3480,0
20250122,142100,143326235,3480,3480,3480,3480,393
20250122,142000,141958595,3490,3490,3490,3490,0
20250122,141900,141958595,3490,3490,3490,3490,0
20250122,141800,141958595,3490,3490,3490,3490,0
20250122,141700,141958595,3490,3490,3490,3490,33
20250122,141600,141843425,3495,3485,3495,3480,1156
20250122,141500,137819755,3490,3490,3490,3490,0
20250122,141400,137819755,3490,3490,3490,3490,457
20250122,141300,136224825,3495,3495,3495,3495,0
20250122,141200,136224825,3495,3495,3495,3495,6
20250122,141100,136203855,3495,3495,3495,3495,8
20250122,141000,136175895,3495,3495,3495,3495,0
20250122,140900,136175895,3495,3490,3495,3490,119
20250122,140800,135760085,3495,3495,3495,3495,0
20250122,140700,135760085,3495,3495,3495,3495,0
20250122,140600,135760085,3495,3495,3495,3495,0
20250122,140500,135760085,3495,3495,3495,3495,0
20250122,140400,135760085,3495,3495,3495,3495,0
20250122,140300,135760085,3495,3495,3495,3495,0
20250122,140200,135760085,3495,3495,3495,3495,0
20250122,140100,135760085,3495,3495,3495,3495,0
20250122,140000,135760085,3495,3495,3495,3495,0
20250122,135900,135760085,3495,3495,3495,3495,0
20250122,135800,135760085,3495,3495,3495,3495,0
20250122,135700,135760085,3495,3495,3495,3495,0
20250122,135600,135760085,3495,3495,3495,3495,0
20250122,135500,135760085,3495,3495,3495,3495,115
20250122,135400,135358160,3495,3495,3495,3495,1
20250122,135300,135354665,3490,3490,3490,3490,0
20250122,135200,135354665,3490,3485,3490,3485,886
20250122,135100,132263025,3490,3490,3490,3490,0
20250122,135000,132263025,3490,3485,3490,3485,1036
20250122,134900,128647885,3490,3490,3490,3485,1137
20250122,134800,124679780,3490,3490,3490,3490,0
20250122,134700,124679780,3490,3490,3490,3490,3
20250122,134600,124669310,3485,3480,3485,3480,236
20250122,134500,123847030,3480,3480,3480,3480,0
20250122,134400,123847030,3480,3480,3480,3480,0
20250122,134300,123847030,3480,3480,3480,3480,0
20250122,134200,123847030,3480,3480,3480,3480,0
20250122,134100,123847030,3480,3480,3480,3480,0
20250122,134000,123847030,3480,3480,3480,3480,0
20250122,133900,123847030,3480,3480,3480,3480,0
20250122,133800,123847030,3480,3480,3480,3480,0
20250122,133700,123847030,3480,3480,3480,3480,1645
20250122,133600,118122430,3480,3480,3480,3480,1000
20250122,133500,114642430,3480,3480,3480,3480,1000
20250122,133400,111162430,3480,3480,3480,3480,4
20250122,133300,111148510,3480,3480,3480,3480,1000
20250122,133200,107668510,3480,3480,3480,3480,0
20250122,133100,107668510,3480,3480,3480,3480,0
20250122,133000,107668510,3480,3480,3480,3480,150
20250122,132900,107146510,3480,3480,3480,3480,0
20250122,132800,107146510,3480,3480,3480,3480,0
20250122,132700,107146510,3480,3480,3480,3480,1000
20250122,132600,103666510,3480,3480,3480,3480,1000
20250122,132500,100186510,3480,3480,3480,3480,0
20250122,132400,100186510,3480,3480,3480,3480,1000
20250122,132300,96706510,3480,3480,3480,3480,0
20250122,132200,96706510,3480,3480,3480,3480,0
20250122,132100,96706510,3480,3480,3480,3480,0
20250122,132000,96706510,3480,3480,3480,3480,0
20250122,131900,96706510,3480,3480,3480,3480,0
20250122,131800,96706510,3480,3480,3480,3480,10
20250122,131700,96671710,3480,3480,3480,3480,0
20250122,131600,96671710,3480,3480,3480,3480,0
20250122,131500,96671710,3480,3480,3480,3480,0
20250122,131400,96671710,3480,3480,3480,3480,0
20250122,131300,96671710,3480,3480,3480,3480,0
20250122,131200,96671710,3480,3480,3480,3480,0
20250122,131100,96671710,3480,3480,3480,3480,0
20250122,131000,96671710,3480,3480,3480,3480,0
20250122,130900,96671710,3480,3480,3480,3480,0
20250122,130800,96671710,3480,3480,3480,3480,0
20250122,130700,96671710,3480,3480,3480,3480,0
20250122,130600,96671710,3480,3480,3480,3480,0
20250122,130500,96671710,3480,3480,3480,3480,0
20250122,130400,96671710,3480,3480,3480,3480,0
20250122,130300,96671710,3480,3480,3480,3480,0
20250122,130200,96671710,3480,3480,3480,3480,0
20250122,130100,96671710,3480,3480,3480,3480,0
20250122,130000,96671710,3480,3480,3480,3480,10
20250122,125900,96636910,3480,3480,3480,3480,0
20250122,125800,96636910,3480,3480,3480,3480,0
20250122,125700,96636910,3480,3480,3480,3480,1
20250122,125600,96633430,3475,3475,3475,3475,0
20250122,125500,96633430,3475,3475,3475,3475,0
20250122,125400,96633430,3475,3475,3475,3475,0
20250122,125300,96633430,3475,3475,3475,3475,0
20250122,125200,96633430,3475,3475,3475,3475,0
20250122,125100,96633430,3475,3475,3475,3475,0
20250122,125000,96633430,3475,3475,3475,3475,0
20250122,124900,96633430,3475,3475,3475,3475,500
20250122,124800,94895930,3475,3475,3475,3475,0
20250122,124700,94895930,3475,3475,3475,3475,2472
20250122,124600,86305730,3475,3475,3475,3475,0
20250122,124500,86305730,3475,3475,3475,3475,0
20250122,124400,86305730,3475,3475,3475,3475,0
20250122,124300,86305730,3475,3475,3475,3475,0
20250122,124200,86305730,3475,3475,3475,3475,0
20250122,124100,86305730,3475,3475,3475,3475,0
20250122,124000,86305730,3475,3475,3475,3475,0
20250122,123900,86305730,3475,3475,3475,3475,0
20250122,123800,86305730,3475,3475,3475,3475,0
20250122,123700,86305730,3475,3475,3475,3475,0
20250122,123600,86305730,3475,3475,3475,3475,0
20250122,123500,86305730,3475,3475,3475,3475,120
20250122,123400,85888730,3475,3475,3475,3475,0
20250122,123300,85888730,3475,3475,3475,3475,100
20250122,123200,85541230,3475,3475,3475,3475,0
20250122,123100,85541230,3475,3475,3475,3475,1398
20250122,123000,80683180,3480,3480,3480,3480,0
20250122,122900,80683180,3480,3480,3480,3480,10
20250122,122800,80648380,3475,3475,3475,3475,0
20250122,122700,80648380,3475,3475,3475,3475,0
20250122,122600,80648380,3475,3475,3475,3475,0
20250122,122500,80648380,3475,3475,3475,3475,0
20250122,122400,80648380,3475,3475,3475,3475,1398
20250122,122300,75790330,3480,3480,3480,3480,0
20250122,122200,75790330,3480,3480,3480,3480,0
20250122,122100,75790330,3480,3480,3480,3480,1
20250122,122000,75786850,3480,3480,3480,3480,0
20250122,121900,75786850,3480,3480,3480,3480,0
20250122,121800,75786850,3480,3480,3480,3480,13
20250122,121700,75741610,3480,3480,3480,3480,0
20250122,121600,75741610,3480,3480,3480,3480,0
20250122,121500,75741610,3480,3480,3480,3480,0
20250122,121400,75741610,3480,3480,3480,3480,0
20250122,121300,75741610,3480,3480,3480,3480,0
20250122,121200,75741610,3480,3480,3480,3480,208
20250122,121100,75017770,3475,3475,3475,3475,0
20250122,121000,75017770,3475,3475,3475,3475,250
20250122,120900,74149020,3480,3480,3480,3480,0
20250122,120800,74149020,3480,3480,3480,3480,20
20250122,120700,74079420,3480,3480,3480,3480,0
20250122,120600,74079420,3480,3480,3480,3480,30
20250122,120500,73975020,3480,3480,3480,3480,30
20250122,120400,73870620,3475,3475,3475,3475,0
20250122,120300,73870620,3475,3475,3475,3475,10
20250122,120200,73835870,3480,3480,3480,3480,0
20250122,120100,73835870,3480,3480,3480,3480,46
20250122,120000,73675790,3480,3480,3480,3480,0
20250122,115900,73675790,3480,3480,3480,3480,14
20250122,115800,73627070,3475,3475,3475,3475,248
20250122,115700,72765270,3480,3480,3480,3480,0
20250122,115600,72765270,3480,3480,3480,3480,10
20250122,115500,72730470,3480,3480,3480,3480,0
20250122,115400,72730470,3480,3480,3480,3480,1000
20250122,115300,69250470,3475,3475,3475,3475,0
20250122,115200,69250470,3475,3475,3475,3475,0
20250122,115100,69250470,3475,3475,3475,3475,0
20250122,115000,69250470,3475,3480,3480,3475,510
20250122,114900,67478170,3475,3475,3475,3475,0
20250122,114800,67478170,3475,3475,3475,3475,681
20250122,114700,65111695,3480,3480,3480,3480,0
20250122,114600,65111695,3480,3480,3480,3480,300
20250122,114500,64067695,3480,3480,3480,3480,0
20250122,114400,64067695,3480,3480,3480,3480,41
20250122,114300,63925015,3480,3480,3480,3480,0
20250122,114200,63925015,3480,3480,3480,3480,0
20250122,114100,63925015,3480,3480,3480,3480,0
20250122,114000,63925015,3480,3480,3480,3480,0
20250122,113900,63925015,3480,3480,3480,3480,1
20250122,113800,63921535,3475,3475,3475,3475,0
20250122,113700,63921535,3475,3475,3475,3475,0
20250122,113600,63921535,3475,3475,3475,3475,21
20250122,113500,63848560,3475,3475,3475,3475,0
20250122,113400,63848560,3475,3475,3475,3475,0
20250122,113300,63848560,3475,3475,3475,3475,0
20250122,113200,63848560,3475,3475,3475,3475,3
20250122,113100,63838135,3480,3480,3480,3480,0
20250122,113000,63838135,3480,3480,3480,3480,0
20250122,112900,63838135,3480,3480,3480,3480,0
20250122,112800,63838135,3480,3480,3480,3480,0
20250122,112700,63838135,3480,3480,3480,3480,0
20250122,112600,63838135,3480,3480,3480,3480,0
20250122,112500,63838135,3480,3480,3480,3480,16
20250122,112400,63782455,3475,3475,3475,3475,0
20250122,112300,63782455,3475,3475,3475,3475,81
20250122,112200,63500980,3475,3475,3475,3475,200
20250122,112100,62805980,3475,3475,3475,3475,0
20250122,112000,62805980,3475,3475,3475,3475,0
20250122,111900,62805980,3475,3480,3480,3475,615
20250122,111800,60668780,3480,3480,3480,3480,0
20250122,111700,60668780,3480,3480,3480,3480,0
20250122,111600,60668780,3480,3480,3480,3480,0
20250122,111500,60668780,3480,3480,3480,3480,1
20250122,111400,60665300,3480,3480,3480,3480,0
20250122,111300,60665300,3480,3480,3480,3480,44
20250122,111200,60512180,3480,3480,3480,3480,1
20250122,111100,60508700,3475,3475,3475,3475,5
20250122,111000,60491325,3480,3480,3480,3480,1
20250122,110900,60487845,3480,3480,3480,3480,2
20250122,110800,60480885,3480,3480,3480,3480,0
20250122,110700,60480885,3480,3480,3480,3480,0
20250122,110600,60480885,3480,3480,3480,3480,100
20250122,110500,60132885,3480,3480,3480,3480,0
20250122,110400,60132885,3480,3480,3480,3480,38
20250122,110300,60000645,3480,3480,3480,3480,0
20250122,110200,60000645,3480,3480,3480,3480,0
20250122,110100,60000645,3480,3480,3480,3480,0
20250122,110000,60000645,3480,3480,3480,3480,100
20250122,105900,59652645,3480,3480,3480,3480,0
20250122,105800,59652645,3480,3480,3480,3480,712
20250122,105700,57174885,3480,3480,3480,3480,0
20250122,105600,57174885,3480,3480,3480,3480,0
20250122,105500,57174885,3480,3480,3480,3480,0
20250122,105400,57174885,3480,3480,3480,3480,0
20250122,105300,57174885,3480,3480,3480,3480,0
20250122,105200,57174885,3480,3480,3480,3480,0
20250122,105100,57174885,3480,3480,3480,3480,224
20250122,105000,56395365,3490,3490,3490,3490,0
20250122,104900,56395365,3490,3490,3490,3490,0
20250122,104800,56395365,3490,3490,3490,3490,0
20250122,104700,56395365,3490,3490,3490,3490,0
20250122,104600,56395365,3490,3490,3490,3490,1
20250122,104500,56391875,3485,3485,3485,3485,0
20250122,104400,56391875,3485,3485,3485,3485,0
20250122,104300,56391875,3485,3485,3485,3485,0
20250122,104200,56391875,3485,3485,3485,3485,2105
20250122,104100,49055950,3485,3485,3485,3485,0
20250122,104000,49055950,3485,3485,3485,3485,0
20250122,103900,49055950,3485,3485,3485,3485,10
20250122,103800,49021100,3485,3485,3485,3485,0
20250122,103700,49021100,3485,3485,3485,3485,40
20250122,103600,48881700,3485,3485,3485,3485,0
20250122,103500,48881700,3485,3485,3485,3485,0
20250122,103400,48881700,3485,3485,3485,3485,4
20250122,103300,48867760,3485,3485,3485,3485,0
20250122,103200,48867760,3485,3480,3485,3480,65
20250122,103100,48641555,3485,3485,3485,3485,0
20250122,103000,48641555,3485,3485,3485,3485,0
20250122,102900,48641555,3485,3485,3485,3485,0
20250122,102800,48641555,3485,3485,3485,3485,0
20250122,102700,48641555,3485,3485,3485,3485,1
20250122,102600,48638070,3480,3480,3480,3480,0
20250122,102500,48638070,3480,3480,3480,3480,0
20250122,102400,48638070,3480,3480,3480,3480,63
20250122,102300,48418830,3485,3485,3485,3485,0
20250122,102200,48418830,3485,3485,3485,3485,0
20250122,102100,48418830,3485,3485,3485,3485,0
20250122,102000,48418830,3485,3480,3485,3480,96
20250122,101900,48084425,3480,3480,3480,3480,10
20250122,101800,48049625,3480,3480,3480,3480,0
20250122,101700,48049625,3480,3480,3480,3480,0
20250122,101600,48049625,3480,3480,3480,3480,305
20250122,101500,46988225,3490,3490,3490,3490,0
20250122,101400,46988225,3490,3490,3490,3490,0
20250122,101300,46988225,3490,3490,3490,3490,8
20250122,101200,46960305,3475,3480,3480,3475,43
20250122,101100,46810865,3475,3480,3480,3475,94
20250122,101000,46484055,3480,3485,3485,3480,150
20250122,100900,45962025,3485,3485,3485,3485,0
20250122,100800,45962025,3485,3485,3485,3485,5
20250122,100700,45944600,3485,3485,3485,3485,1
20250122,100600,45941115,3485,3485,3485,3485,0
20250122,100500,45941115,3485,3485,3485,3485,0
20250122,100400,45941115,3485,3485,3485,3485,150
20250122,100300,45418365,3485,3485,3485,3485,43
20250122,100200,45268510,3490,3490,3490,3490,15
20250122,100100,45216160,3490,3490,3490,3490,0
20250122,100000,45216160,3490,3490,3490,3490,1
20250122,095900,45212670,3490,3475,3490,3475,501
20250122,095800,43471680,3490,3490,3490,3490,4
20250122,095700,43457720,3490,3490,3490,3490,0
20250122,095600,43457720,3490,3490,3490,3490,1
20250122,095500,43454230,3475,3475,3475,3475,0
20250122,095400,43454230,3475,3485,3485,3475,7394
20250122,095300,17733670,3490,3500,3500,3490,77
20250122,095200,17464340,3500,3500,3500,3500,0
20250122,095100,17464340,3500,3500,3500,3500,0
20250122,095000,17464340,3500,3500,3500,3500,2
20250122,094900,17457340,3500,3495,3500,3495,40
20250122,094800,17317490,3495,3495,3495,3495,751
20250122,094700,14692745,3495,3495,3495,3495,0
20250122,094600,14692745,3495,3495,3495,3495,0
20250122,094500,14692745,3495,3495,3495,3495,0
20250122,094400,14692745,3495,3495,3495,3495,0
20250122,094300,14692745,3495,3495,3495,3495,46
20250122,094200,14531975,3495,3495,3495,3495,0
20250122,094100,14531975,3495,3495,3495,3495,6
20250122,094000,14511005,3495,3495,3495,3495,120
20250122,093900,14091605,3495,3495,3495,3495,0
20250122,093800,14091605,3495,3495,3495,3495,0
20250122,093700,14091605,3495,3495,3495,3495,0
20250122,093600,14091605,3495,3495,3495,3495,2
20250122,093500,14084615,3495,3495,3495,3495,7
20250122,093400,14060150,3485,3485,3485,3485,22
20250122,093300,13983480,3495,3495,3495,3495,1
20250122,093200,13979985,3495,3495,3495,3495,2
20250122,093100,13972995,3495,3495,3495,3495,0
20250122,093000,13972995,3495,3495,3495,3495,50
20250122,092900,13798245,3495,3495,3495,3495,0
20250122,092800,13798245,3495,3495,3495,3495,0
20250122,092700,13798245,3495,3495,3495,3495,28
20250122,092600,13700385,3495,3495,3495,3495,0
20250122,092500,13700385,3495,3495,3495,3495,1
20250122,092400,13696890,3485,3485,3485,3485,0
20250122,092300,13696890,3485,3485,3485,3485,1
20250122,092200,13693405,3495,3495,3495,3495,30
20250122,092100,13588555,3495,3495,3495,3495,56
20250122,092000,13392835,3480,3480,3480,3480,3
20250122,091900,13382395,3495,3495,3495,3495,0
20250122,091800,13382395,3495,3495,3495,3495,55
20250122,091700,13190170,3495,3495,3495,3495,0
20250122,091600,13190170,3495,3495,3495,3495,108
20250122,091500,12812710,3480,3480,3480,3480,0
20250122,091400,12812710,3480,3490,3490,3480,1740
20250122,091300,6746800,3500,3500,3500,3500,0
20250122,091200,6746800,3500,3500,3500,3500,0
20250122,091100,6746800,3500,3500,3500,3500,0
20250122,091000,6746800,3500,3495,3500,3495,165
20250122,090900,6170120,3495,3495,3495,3495,36
20250122,090800,6044300,3500,3495,3500,3495,83
20250122,090700,5754000,3495,3495,3495,3495,56
20250122,090600,5558280,3495,3495,3495,3495,0
20250122,090500,5558280,3495,3495,3495,3495,0
20250122,090400,5558280,3495,3495,3495,3495,74
20250122,090300,5299650,3495,3500,3500,3495,549
20250122,090200,3379065,3500,3500,3500,3500,10
20250122,090100,3344065,3500,3495,3500,3495,744
20250122,090000,740155,3500,3490,3500,3490,212