KissMeData/014530/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,190000,346870770,3485,3485,3485,3485,2520
20250113,185900,346870770,3485,3485,3485,3485,0
20250113,185800,346870770,3485,3485,3485,3485,0
20250113,185700,346870770,3485,3485,3485,3485,0
20250113,185600,346870770,3485,3485,3485,3485,0
20250113,185500,346870770,3485,3485,3485,3485,0
20250113,185400,346870770,3485,3485,3485,3485,0
20250113,185300,346870770,3485,3485,3485,3485,0
20250113,185200,346870770,3485,3485,3485,3485,0
20250113,185100,346870770,3485,3485,3485,3485,0
20250113,185000,346870770,3485,3485,3485,3485,0
20250113,184900,346870770,3485,3485,3485,3485,0
20250113,184800,346870770,3485,3485,3485,3485,0
20250113,184700,346870770,3485,3485,3485,3485,0
20250113,184600,346870770,3485,3485,3485,3485,0
20250113,184500,346870770,3485,3485,3485,3485,0
20250113,184400,346870770,3485,3485,3485,3485,0
20250113,184300,346870770,3485,3485,3485,3485,0
20250113,184200,346870770,3485,3485,3485,3485,0
20250113,184100,346870770,3485,3485,3485,3485,0
20250113,184000,346870770,3485,3485,3485,3485,0
20250113,183900,346870770,3485,3485,3485,3485,0
20250113,183800,346870770,3485,3485,3485,3485,0
20250113,183700,346870770,3485,3485,3485,3485,0
20250113,183600,346870770,3485,3485,3485,3485,0
20250113,183500,346870770,3485,3485,3485,3485,0
20250113,183400,346870770,3485,3485,3485,3485,0
20250113,183300,346870770,3485,3485,3485,3485,0
20250113,183200,346870770,3485,3485,3485,3485,0
20250113,183100,346870770,3485,3485,3485,3485,0
20250113,183000,346870770,3485,3485,3485,3485,2520
20250113,182900,346870770,3485,3485,3485,3485,0
20250113,182800,346870770,3485,3485,3485,3485,0
20250113,182700,346870770,3485,3485,3485,3485,0
20250113,182600,346870770,3485,3485,3485,3485,0
20250113,182500,346870770,3485,3485,3485,3485,0
20250113,182400,346870770,3485,3485,3485,3485,0
20250113,182300,346870770,3485,3485,3485,3485,0
20250113,182200,346870770,3485,3485,3485,3485,0
20250113,182100,346870770,3485,3485,3485,3485,0
20250113,182000,346870770,3485,3485,3485,3485,0
20250113,181900,346870770,3485,3485,3485,3485,0
20250113,181800,346870770,3485,3485,3485,3485,0
20250113,181700,346870770,3485,3485,3485,3485,0
20250113,181600,346870770,3485,3485,3485,3485,0
20250113,181500,346870770,3485,3485,3485,3485,0
20250113,181400,346870770,3485,3485,3485,3485,0
20250113,181300,346870770,3485,3485,3485,3485,0
20250113,181200,346870770,3485,3485,3485,3485,0
20250113,181100,346870770,3485,3485,3485,3485,0
20250113,181000,346870770,3485,3485,3485,3485,0
20250113,180900,346870770,3485,3485,3485,3485,0
20250113,180800,346870770,3485,3485,3485,3485,0
20250113,180700,346870770,3485,3485,3485,3485,0
20250113,180600,346870770,3485,3485,3485,3485,0
20250113,180500,346870770,3485,3485,3485,3485,0
20250113,180400,346870770,3485,3485,3485,3485,0
20250113,180300,346870770,3485,3485,3485,3485,0
20250113,180200,346870770,3485,3485,3485,3485,0
20250113,180100,346870770,3485,3485,3485,3485,0
20250113,180000,346870770,3485,3485,3485,3485,2520
20250113,175900,346870770,3485,3485,3485,3485,0
20250113,175800,346870770,3485,3485,3485,3485,0
20250113,175700,346870770,3485,3485,3485,3485,0
20250113,175600,346870770,3485,3485,3485,3485,0
20250113,175500,346870770,3485,3485,3485,3485,0
20250113,175400,346870770,3485,3485,3485,3485,0
20250113,175300,346870770,3485,3485,3485,3485,0
20250113,175200,346870770,3485,3485,3485,3485,0
20250113,175100,346870770,3485,3485,3485,3485,0
20250113,175000,346870770,3485,3485,3485,3485,0
20250113,174900,346870770,3485,3485,3485,3485,0
20250113,174800,346870770,3485,3485,3485,3485,0
20250113,174700,346870770,3485,3485,3485,3485,0
20250113,174600,346870770,3485,3485,3485,3485,0
20250113,174500,346870770,3485,3485,3485,3485,0
20250113,174400,346870770,3485,3485,3485,3485,0
20250113,174300,346870770,3485,3485,3485,3485,0
20250113,174200,346870770,3485,3485,3485,3485,0
20250113,174100,346870770,3485,3485,3485,3485,0
20250113,174000,346870770,3485,3485,3485,3485,0
20250113,173900,346870770,3485,3485,3485,3485,0
20250113,173800,346870770,3485,3485,3485,3485,0
20250113,173700,346870770,3485,3485,3485,3485,0
20250113,173600,346870770,3485,3485,3485,3485,0
20250113,173500,346870770,3485,3485,3485,3485,0
20250113,173400,346870770,3485,3485,3485,3485,0
20250113,173300,346870770,3485,3485,3485,3485,0
20250113,173200,346870770,3485,3485,3485,3485,0
20250113,173100,346870770,3485,3485,3485,3485,0
20250113,173000,346870770,3485,3485,3485,3485,2520
20250113,172900,346870770,3485,3485,3485,3485,0
20250113,172800,346870770,3485,3485,3485,3485,0
20250113,172700,346870770,3485,3485,3485,3485,0
20250113,172600,346870770,3485,3485,3485,3485,0
20250113,172500,346870770,3485,3485,3485,3485,0
20250113,172400,346870770,3485,3485,3485,3485,0
20250113,172300,346870770,3485,3485,3485,3485,0
20250113,172200,346870770,3485,3485,3485,3485,0
20250113,172100,346870770,3485,3485,3485,3485,0
20250113,172000,346870770,3485,3485,3485,3485,0
20250113,171900,346870770,3485,3485,3485,3485,0
20250113,171800,346870770,3485,3485,3485,3485,0
20250113,171700,346870770,3485,3485,3485,3485,0
20250113,171600,346870770,3485,3485,3485,3485,0
20250113,171500,346870770,3485,3485,3485,3485,0
20250113,171400,346870770,3485,3485,3485,3485,0
20250113,171300,346870770,3485,3485,3485,3485,0
20250113,171200,346870770,3485,3485,3485,3485,0
20250113,171100,346870770,3485,3485,3485,3485,0
20250113,171000,346870770,3485,3485,3485,3485,0
20250113,170900,346870770,3485,3485,3485,3485,0
20250113,170800,346870770,3485,3485,3485,3485,0
20250113,170700,346870770,3485,3485,3485,3485,0
20250113,170600,346870770,3485,3485,3485,3485,0
20250113,170500,346870770,3485,3485,3485,3485,0
20250113,170400,346870770,3485,3485,3485,3485,0
20250113,170300,346870770,3485,3485,3485,3485,0
20250113,170200,346870770,3485,3485,3485,3485,0
20250113,170100,346870770,3485,3485,3485,3485,0
20250113,170000,346870770,3485,3485,3485,3485,2520
20250113,165900,346870770,3485,3485,3485,3485,0
20250113,165800,346870770,3485,3485,3485,3485,0
20250113,165700,346870770,3485,3485,3485,3485,0
20250113,165600,346870770,3485,3485,3485,3485,0
20250113,165500,346870770,3485,3485,3485,3485,0
20250113,165400,346870770,3485,3485,3485,3485,0
20250113,165300,346870770,3485,3485,3485,3485,0
20250113,165200,346870770,3485,3485,3485,3485,0
20250113,165100,346870770,3485,3485,3485,3485,0
20250113,165000,346870770,3485,3485,3485,3485,0
20250113,164900,346870770,3485,3485,3485,3485,0
20250113,164800,346870770,3485,3485,3485,3485,0
20250113,164700,346870770,3485,3485,3485,3485,0
20250113,164600,346870770,3485,3485,3485,3485,0
20250113,164500,346870770,3485,3485,3485,3485,0
20250113,164400,346870770,3485,3485,3485,3485,0
20250113,164300,346870770,3485,3485,3485,3485,0
20250113,164200,346870770,3485,3485,3485,3485,0
20250113,164100,346870770,3485,3485,3485,3485,0
20250113,164000,346870770,3485,3485,3485,3485,0
20250113,163900,346870770,3485,3485,3485,3485,0
20250113,163800,346870770,3485,3485,3485,3485,0
20250113,163700,346870770,3485,3485,3485,3485,0
20250113,163600,346870770,3485,3485,3485,3485,0
20250113,163500,346870770,3485,3485,3485,3485,0
20250113,163400,346870770,3485,3485,3485,3485,0
20250113,163300,346870770,3485,3485,3485,3485,0
20250113,163200,346870770,3485,3485,3485,3485,0
20250113,163100,346870770,3485,3485,3485,3485,0
20250113,163000,346870770,3485,3485,3485,3485,2520
20250113,162900,346870770,3485,3485,3485,3485,0
20250113,162800,346870770,3485,3485,3485,3485,0
20250113,162700,346870770,3485,3485,3485,3485,0
20250113,162600,346870770,3485,3485,3485,3485,0
20250113,162500,346870770,3485,3485,3485,3485,0
20250113,162400,346870770,3485,3485,3485,3485,0
20250113,162300,346870770,3485,3485,3485,3485,0
20250113,162200,346870770,3485,3485,3485,3485,0
20250113,162100,346870770,3485,3485,3485,3485,0
20250113,162000,346870770,3485,3485,3485,3485,0
20250113,161900,346870770,3485,3485,3485,3485,0
20250113,161800,346870770,3485,3485,3485,3485,0
20250113,161700,346870770,3485,3485,3485,3485,0
20250113,161600,346870770,3485,3485,3485,3485,0
20250113,161500,346870770,3485,3485,3485,3485,0
20250113,161400,346870770,3485,3485,3485,3485,0
20250113,161300,346870770,3485,3485,3485,3485,0
20250113,161200,346870770,3485,3485,3485,3485,0
20250113,161100,346870770,3485,3485,3485,3485,0
20250113,161000,346870770,3485,3485,3485,3485,0
20250113,160900,346870770,3485,3485,3485,3485,0
20250113,160800,346870770,3485,3485,3485,3485,0
20250113,160700,346870770,3485,3485,3485,3485,0
20250113,160600,346870770,3485,3485,3485,3485,0
20250113,160500,346870770,3485,3485,3485,3485,0
20250113,160400,346870770,3485,3485,3485,3485,0
20250113,160300,346870770,3485,3485,3485,3485,0
20250113,160200,346870770,3485,3485,3485,3485,0
20250113,160100,346870770,3485,3485,3485,3485,0
20250113,160000,346870770,3485,3485,3485,3485,2520
20250113,155900,346870770,3485,3485,3485,3485,0
20250113,155800,346870770,3485,3485,3485,3485,0
20250113,155700,346870770,3485,3485,3485,3485,0
20250113,155600,346870770,3485,3485,3485,3485,0
20250113,155500,346870770,3485,3485,3485,3485,0
20250113,155400,346870770,3485,3485,3485,3485,0
20250113,155300,346870770,3485,3485,3485,3485,0
20250113,155200,346870770,3485,3485,3485,3485,0
20250113,155100,346870770,3485,3485,3485,3485,0
20250113,155000,346870770,3485,3485,3485,3485,0
20250113,154900,346870770,3485,3485,3485,3485,0
20250113,154800,346870770,3485,3485,3485,3485,0
20250113,154700,346870770,3485,3485,3485,3485,0
20250113,154600,346870770,3485,3485,3485,3485,0
20250113,154500,346870770,3485,3485,3485,3485,0
20250113,154400,346870770,3485,3485,3485,3485,0
20250113,154300,346870770,3485,3485,3485,3485,0
20250113,154200,346870770,3485,3485,3485,3485,0
20250113,154100,346870770,3485,3485,3485,3485,0
20250113,154000,346870770,3485,3485,3485,3485,0
20250113,153900,346870770,3485,3485,3485,3485,0
20250113,153800,346870770,3485,3485,3485,3485,0
20250113,153700,346870770,3485,3485,3485,3485,0
20250113,153600,346870770,3485,3485,3485,3485,0
20250113,153500,346870770,3485,3485,3485,3485,0
20250113,153400,346870770,3485,3485,3485,3485,0
20250113,153300,346870770,3485,3485,3485,3485,0
20250113,153200,346870770,3485,3485,3485,3485,0
20250113,153100,346870770,3485,3485,3485,3485,0
20250113,153000,346870770,3485,3485,3485,3485,5040
20250113,152900,338088570,3485,3485,3485,3485,0
20250113,152800,338088570,3485,3485,3485,3485,0
20250113,152700,338088570,3485,3485,3485,3485,0
20250113,152600,338088570,3485,3485,3485,3485,0
20250113,152500,338088570,3485,3485,3485,3485,0
20250113,152400,338088570,3485,3485,3485,3485,0
20250113,152300,338088570,3485,3485,3485,3485,0
20250113,152200,338088570,3485,3485,3485,3485,0
20250113,152100,338088570,3485,3485,3485,3485,0
20250113,152000,338088570,3485,3485,3485,3485,0
20250113,151900,338088570,3485,3485,3485,3480,100
20250113,151800,337740455,3485,3480,3485,3480,360
20250113,151700,336487635,3475,3480,3480,3475,235
20250113,151600,335670755,3480,3480,3480,3480,83
20250113,151500,335381915,3480,3480,3480,3480,136
20250113,151400,334908635,3480,3480,3480,3480,1
20250113,151300,334905155,3480,3480,3480,3480,1480
20250113,151200,329754755,3490,3490,3490,3490,0
20250113,151100,329754755,3490,3490,3490,3490,0
20250113,151000,329754755,3490,3480,3490,3480,805
20250113,150900,326953345,3490,3490,3490,3490,0
20250113,150800,326953345,3490,3480,3490,3480,6233
20250113,150700,305262495,3485,3485,3485,3485,0
20250113,150600,305262495,3485,3485,3485,3485,5
20250113,150500,305245070,3490,3490,3490,3490,0
20250113,150400,305245070,3490,3490,3490,3490,0
20250113,150300,305245070,3490,3490,3490,3490,2
20250113,150200,305238090,3495,3490,3495,3490,2
20250113,150100,305231105,3490,3490,3490,3490,1
20250113,150000,305227615,3490,3490,3490,3490,27
20250113,145900,305133385,3490,3490,3490,3490,0
20250113,145800,305133385,3490,3490,3490,3490,0
20250113,145700,305133385,3490,3490,3490,3490,0
20250113,145600,305133385,3490,3490,3490,3490,0
20250113,145500,305133385,3490,3490,3490,3490,0
20250113,145400,305133385,3490,3490,3490,3490,0
20250113,145300,305133385,3490,3490,3490,3490,0
20250113,145200,305133385,3490,3490,3490,3490,1
20250113,145100,305129895,3485,3485,3485,3485,0
20250113,145000,305129895,3485,3485,3485,3485,4
20250113,144900,305115955,3490,3490,3490,3490,981
20250113,144800,301692265,3490,3490,3490,3490,2
20250113,144700,301685285,3490,3490,3490,3490,1
20250113,144600,301681795,3485,3485,3485,3485,1
20250113,144500,301678310,3485,3485,3485,3485,282
20250113,144400,300695540,3490,3490,3490,3490,0
20250113,144300,300695540,3490,3490,3490,3490,0
20250113,144200,300695540,3490,3490,3490,3490,0
20250113,144100,300695540,3490,3485,3490,3485,27
20250113,144000,300601440,3490,3490,3490,3490,0
20250113,143900,300601440,3490,3485,3490,3485,192
20250113,143800,299932120,3495,3495,3495,3495,0
20250113,143700,299932120,3495,3495,3495,3495,0
20250113,143600,299932120,3495,3495,3495,3495,0
20250113,143500,299932120,3495,3495,3495,3495,0
20250113,143400,299932120,3495,3495,3495,3495,0
20250113,143300,299932120,3495,3495,3495,3495,0
20250113,143200,299932120,3495,3495,3495,3495,0
20250113,143100,299932120,3495,3495,3495,3495,0
20250113,143000,299932120,3495,3495,3495,3495,0
20250113,142900,299932120,3495,3490,3495,3490,132
20250113,142800,299470975,3485,3485,3485,3485,1000
20250113,142700,295985975,3490,3490,3490,3490,1
20250113,142600,295982485,3490,3490,3490,3490,40
20250113,142500,295842885,3485,3485,3485,3485,0
20250113,142400,295842885,3485,3485,3485,3485,1000
20250113,142300,292357885,3490,3490,3490,3490,0
20250113,142200,292357885,3490,3490,3490,3490,0
20250113,142100,292357885,3490,3490,3490,3490,0
20250113,142000,292357885,3490,3480,3490,3480,976
20250113,141900,288961395,3485,3485,3485,3485,100
20250113,141800,288612895,3490,3490,3490,3490,0
20250113,141700,288612895,3490,3495,3495,3490,16
20250113,141600,288557050,3495,3495,3495,3495,0
20250113,141500,288557050,3495,3495,3495,3495,1
20250113,141400,288553555,3485,3485,3485,3485,0
20250113,141300,288553555,3485,3495,3495,3485,1195
20250113,141200,284388970,3495,3495,3495,3495,0
20250113,141100,284388970,3495,3495,3495,3495,0
20250113,141000,284388970,3495,3495,3495,3495,0
20250113,140900,284388970,3495,3495,3495,3495,0
20250113,140800,284388970,3495,3495,3495,3495,0
20250113,140700,284388970,3495,3495,3495,3495,0
20250113,140600,284388970,3495,3495,3495,3495,0
20250113,140500,284388970,3495,3495,3495,3495,0
20250113,140400,284388970,3495,3495,3495,3495,0
20250113,140300,284388970,3495,3495,3495,3495,0
20250113,140200,284388970,3495,3495,3495,3495,0
20250113,140100,284388970,3495,3495,3495,3495,0
20250113,140000,284388970,3495,3495,3495,3495,0
20250113,135900,284388970,3495,3495,3495,3495,0
20250113,135800,284388970,3495,3495,3495,3495,1
20250113,135700,284385475,3485,3485,3485,3485,0
20250113,135600,284385475,3485,3485,3485,3485,0
20250113,135500,284385475,3485,3485,3485,3485,85
20250113,135400,284089250,3485,3485,3485,3485,21
20250113,135300,284016065,3480,3485,3485,3480,220
20250113,135200,283249465,3485,3485,3485,3485,721
20250113,135100,280736780,3490,3490,3490,3490,103
20250113,135000,280377310,3495,3495,3495,3495,0
20250113,134900,280377310,3495,3495,3495,3495,1
20250113,134800,280373815,3495,3495,3495,3495,0
20250113,134700,280373815,3495,3495,3495,3495,0
20250113,134600,280373815,3495,3495,3495,3495,0
20250113,134500,280373815,3495,3495,3495,3495,0
20250113,134400,280373815,3495,3495,3495,3495,0
20250113,134300,280373815,3495,3495,3495,3495,0
20250113,134200,280373815,3495,3495,3495,3495,1
20250113,134100,280370320,3485,3485,3485,3485,383
20250113,134000,279035565,3485,3485,3485,3485,0
20250113,133900,279035565,3485,3485,3485,3485,0
20250113,133800,279035565,3485,3485,3485,3485,0
20250113,133700,279035565,3485,3485,3485,3485,0
20250113,133600,279035565,3485,3485,3485,3485,0
20250113,133500,279035565,3485,3485,3485,3485,1
20250113,133400,279032080,3485,3485,3485,3485,304
20250113,133300,277972640,3485,3485,3485,3485,0
20250113,133200,277972640,3485,3490,3490,3485,4000
20250113,133100,264032620,3490,3490,3490,3490,0
20250113,133000,264032620,3490,3490,3490,3490,1592
20250113,132900,258476540,3495,3495,3495,3495,0
20250113,132800,258476540,3495,3495,3495,3495,0
20250113,132700,258476540,3495,3495,3495,3495,200
20250113,132600,257777540,3500,3500,3500,3500,0
20250113,132500,257777540,3500,3500,3500,3500,15
20250113,132400,257725040,3500,3500,3500,3500,1
20250113,132300,257721540,3500,3500,3500,3500,0
20250113,132200,257721540,3500,3500,3500,3500,0
20250113,132100,257721540,3500,3500,3500,3500,0
20250113,132000,257721540,3500,3500,3500,3500,0
20250113,131900,257721540,3500,3500,3500,3500,0
20250113,131800,257721540,3500,3500,3500,3500,0
20250113,131700,257721540,3500,3500,3500,3500,0
20250113,131600,257721540,3500,3500,3500,3500,0
20250113,131500,257721540,3500,3500,3500,3500,0
20250113,131400,257721540,3500,3500,3500,3500,0
20250113,131300,257721540,3500,3500,3500,3500,0
20250113,131200,257721540,3500,3500,3500,3500,0
20250113,131100,257721540,3500,3500,3500,3500,0
20250113,131000,257721540,3500,3500,3500,3500,0
20250113,130900,257721540,3500,3500,3500,3500,0
20250113,130800,257721540,3500,3500,3500,3500,0
20250113,130700,257721540,3500,3500,3500,3500,0
20250113,130600,257721540,3500,3500,3500,3500,0
20250113,130500,257721540,3500,3500,3500,3500,0
20250113,130400,257721540,3500,3500,3500,3500,0
20250113,130300,257721540,3500,3500,3500,3500,100
20250113,130200,257371540,3500,3500,3500,3500,0
20250113,130100,257371540,3500,3500,3500,3500,0
20250113,130000,257371540,3500,3500,3500,3500,0
20250113,125900,257371540,3500,3500,3500,3500,0
20250113,125800,257371540,3500,3500,3500,3500,0
20250113,125700,257371540,3500,3500,3500,3500,0
20250113,125600,257371540,3500,3500,3500,3500,150
20250113,125500,256846540,3500,3500,3500,3500,0
20250113,125400,256846540,3500,3500,3500,3500,0
20250113,125300,256846540,3500,3500,3500,3500,0
20250113,125200,256846540,3500,3500,3500,3500,1
20250113,125100,256843040,3490,3490,3490,3490,0
20250113,125000,256843040,3490,3490,3490,3490,386
20250113,124900,255495900,3490,3490,3490,3490,0
20250113,124800,255495900,3490,3490,3490,3490,0
20250113,124700,255495900,3490,3490,3490,3490,500
20250113,124600,253750900,3490,3490,3490,3490,40
20250113,124500,253611300,3490,3490,3490,3490,0
20250113,124400,253611300,3490,3490,3490,3490,0
20250113,124300,253611300,3490,3490,3490,3490,100
20250113,124200,253262300,3490,3490,3490,3490,3
20250113,124100,253251830,3490,3490,3490,3490,0
20250113,124000,253251830,3490,3490,3490,3490,3
20250113,123900,253241360,3490,3490,3490,3490,0
20250113,123800,253241360,3490,3490,3490,3490,1000
20250113,123700,249751360,3490,3490,3490,3485,4524
20250113,123600,233965305,3490,3490,3490,3490,0
20250113,123500,233965305,3490,3495,3495,3490,1541
20250113,123400,228582215,3490,3490,3490,3490,0
20250113,123300,228582215,3490,3490,3490,3490,541
20250113,123200,226694125,3500,3500,3500,3500,0
20250113,123100,226694125,3500,3500,3500,3500,1
20250113,123000,226690625,3505,3505,3505,3505,0
20250113,122900,226690625,3505,3505,3505,3505,0
20250113,122800,226690625,3505,3505,3505,3505,1
20250113,122700,226687120,3490,3490,3490,3490,541
20250113,122600,224799030,3490,3490,3490,3490,783
20250113,122500,222066360,3490,3490,3490,3490,0
20250113,122400,222066360,3490,3490,3490,3490,0
20250113,122300,222066360,3490,3490,3490,3490,0
20250113,122200,222066360,3490,3490,3490,3490,1141
20250113,122100,218084270,3490,3490,3490,3490,0
20250113,122000,218084270,3490,3490,3490,3490,1000
20250113,121900,214594270,3495,3495,3495,3495,320
20250113,121800,213475870,3505,3505,3505,3505,0
20250113,121700,213475870,3505,3505,3505,3505,0
20250113,121600,213475870,3505,3505,3505,3505,1
20250113,121500,213472365,3490,3490,3490,3490,420
20250113,121400,212006565,3495,3495,3495,3495,0
20250113,121300,212006565,3495,3495,3495,3495,0
20250113,121200,212006565,3495,3495,3495,3495,0
20250113,121100,212006565,3495,3495,3495,3495,100
20250113,121000,211657065,3495,3495,3495,3495,1082
20250113,120900,207875475,3495,3495,3495,3495,0
20250113,120800,207875475,3495,3495,3495,3495,0
20250113,120700,207875475,3495,3495,3495,3495,78
20250113,120600,207602865,3490,3490,3490,3490,0
20250113,120500,207602865,3490,3490,3490,3490,0
20250113,120400,207602865,3490,3495,3495,3490,52
20250113,120300,207421135,3495,3495,3495,3495,270
20250113,120200,206477485,3495,3495,3495,3495,42
20250113,120100,206330695,3495,3495,3495,3495,300
20250113,120000,205282195,3495,3495,3495,3495,50
20250113,115900,205107445,3495,3495,3495,3495,0
20250113,115800,205107445,3495,3495,3495,3495,180
20250113,115700,204478345,3495,3495,3495,3495,1
20250113,115600,204474850,3495,3495,3495,3495,3427
20250113,115500,192497485,3505,3505,3505,3505,0
20250113,115400,192497485,3505,3505,3505,3505,0
20250113,115300,192497485,3505,3505,3505,3505,0
20250113,115200,192497485,3505,3505,3505,3505,1
20250113,115100,192493980,3500,3500,3500,3500,0
20250113,115000,192493980,3500,3500,3500,3500,0
20250113,114900,192493980,3500,3500,3500,3500,0
20250113,114800,192493980,3500,3500,3500,3500,0
20250113,114700,192493980,3500,3500,3500,3500,301
20250113,114600,191440480,3505,3505,3505,3505,1
20250113,114500,191436975,3505,3495,3505,3495,115
20250113,114400,191035040,3500,3500,3500,3500,51
20250113,114300,190856540,3505,3505,3505,3505,0
20250113,114200,190856540,3505,3505,3505,3505,0
20250113,114100,190856540,3505,3505,3505,3505,0
20250113,114000,190856540,3505,3505,3505,3505,0
20250113,113900,190856540,3505,3505,3505,3505,0
20250113,113800,190856540,3505,3505,3505,3505,0
20250113,113700,190856540,3505,3505,3505,3505,0
20250113,113600,190856540,3505,3505,3505,3505,0
20250113,113500,190856540,3505,3505,3505,3505,0
20250113,113400,190856540,3505,3505,3505,3505,0
20250113,113300,190856540,3505,3505,3505,3505,0
20250113,113200,190856540,3505,3505,3505,3505,1
20250113,113100,190853035,3495,3495,3495,3495,0
20250113,113000,190853035,3495,3495,3495,3495,0
20250113,112900,190853035,3495,3495,3495,3495,0
20250113,112800,190853035,3495,3495,3495,3495,0
20250113,112700,190853035,3495,3495,3495,3495,0
20250113,112600,190853035,3495,3495,3495,3495,0
20250113,112500,190853035,3495,3495,3495,3495,0
20250113,112400,190853035,3495,3500,3500,3495,250
20250113,112300,189979135,3505,3505,3505,3505,0
20250113,112200,189979135,3505,3505,3505,3505,0
20250113,112100,189979135,3505,3505,3505,3505,0
20250113,112000,189979135,3505,3505,3505,3505,0
20250113,111900,189979135,3505,3505,3505,3505,0
20250113,111800,189979135,3505,3505,3505,3505,5
20250113,111700,189961610,3505,3505,3505,3505,0
20250113,111600,189961610,3505,3505,3505,3505,0
20250113,111500,189961610,3505,3505,3505,3505,0
20250113,111400,189961610,3505,3505,3505,3505,0
20250113,111300,189961610,3505,3505,3505,3505,0
20250113,111200,189961610,3505,3505,3505,3505,0
20250113,111100,189961610,3505,3505,3505,3505,0
20250113,111000,189961610,3505,3505,3505,3505,5
20250113,110900,189944085,3505,3505,3505,3505,60
20250113,110800,189733785,3505,3505,3505,3505,1
20250113,110700,189730280,3495,3495,3495,3495,0
20250113,110600,189730280,3495,3495,3495,3495,0
20250113,110500,189730280,3495,3495,3495,3495,0
20250113,110400,189730280,3495,3495,3495,3495,0
20250113,110300,189730280,3495,3495,3495,3495,200
20250113,110200,189031280,3495,3495,3495,3495,0
20250113,110100,189031280,3495,3495,3495,3495,20
20250113,110000,188961380,3495,3500,3500,3495,326
20250113,105900,187820870,3500,3500,3500,3500,985
20250113,105800,184373370,3500,3500,3500,3500,100
20250113,105700,184023370,3495,3495,3495,3495,0
20250113,105600,184023370,3495,3495,3495,3495,2541
20250113,105500,175142575,3500,3495,3500,3495,92
20250113,105400,174821030,3505,3505,3505,3505,0
20250113,105300,174821030,3505,3505,3505,3505,0
20250113,105200,174821030,3505,3505,3505,3505,0
20250113,105100,174821030,3505,3505,3505,3505,0
20250113,105000,174821030,3505,3505,3505,3505,0
20250113,104900,174821030,3505,3505,3505,3505,24
20250113,104800,174736910,3505,3495,3505,3495,50
20250113,104700,174562150,3500,3500,3500,3500,100
20250113,104600,174212150,3495,3495,3495,3495,0
20250113,104500,174212150,3495,3495,3495,3495,1965
20250113,104400,167344475,3495,3500,3500,3495,380
20250113,104300,166015190,3500,3500,3500,3500,10
20250113,104200,165980190,3500,3500,3500,3500,595
20250113,104100,163897690,3500,3500,3500,3500,393
20250113,104000,162522190,3510,3510,3510,3510,1
20250113,103900,162518680,3500,3500,3500,3500,0
20250113,103800,162518680,3500,3500,3500,3500,0
20250113,103700,162518680,3500,3500,3500,3500,100
20250113,103600,162168680,3500,3500,3500,3500,0
20250113,103500,162168680,3500,3500,3500,3500,651
20250113,103400,159890180,3510,3510,3510,3510,1
20250113,103300,159886670,3505,3505,3505,3505,0
20250113,103200,159886670,3505,3505,3505,3505,210
20250113,103100,159150620,3510,3510,3510,3510,0
20250113,103000,159150620,3510,3510,3510,3510,0
20250113,102900,159150620,3510,3505,3510,3505,9
20250113,102800,159119040,3500,3500,3500,3500,1000
20250113,102700,155619040,3505,3505,3505,3505,0
20250113,102600,155619040,3505,3505,3505,3505,888
20250113,102500,152506600,3515,3515,3515,3515,0
20250113,102400,152506600,3515,3515,3515,3515,0
20250113,102300,152506600,3515,3515,3515,3515,0
20250113,102200,152506600,3515,3515,3515,3515,0
20250113,102100,152506600,3515,3515,3515,3515,0
20250113,102000,152506600,3515,3515,3515,3515,0
20250113,101900,152506600,3515,3515,3515,3515,0
20250113,101800,152506600,3515,3515,3515,3515,1
20250113,101700,152503085,3515,3515,3515,3515,0
20250113,101600,152503085,3515,3515,3515,3515,222
20250113,101500,151722755,3515,3515,3515,3515,0
20250113,101400,151722755,3515,3515,3515,3515,10
20250113,101300,151687605,3515,3510,3515,3510,112
20250113,101200,151294425,3505,3505,3505,3505,0
20250113,101100,151294425,3505,3505,3505,3505,0
20250113,101000,151294425,3505,3505,3505,3505,44
20250113,100900,151140205,3515,3515,3515,3515,25
20250113,100800,151052330,3515,3515,3515,3515,25
20250113,100700,150964455,3520,3520,3520,3520,0
20250113,100600,150964455,3520,3515,3520,3515,147
20250113,100500,150447735,3515,3505,3515,3505,296
20250113,100400,149410245,3505,3505,3505,3505,500
20250113,100300,147657745,3515,3515,3515,3515,0
20250113,100200,147657745,3515,3515,3515,3515,0
20250113,100100,147657745,3515,3515,3515,3515,0
20250113,100000,147657745,3515,3515,3515,3515,0
20250113,095900,147657745,3515,3515,3515,3515,0
20250113,095800,147657745,3515,3515,3515,3515,0
20250113,095700,147657745,3515,3515,3515,3515,0
20250113,095600,147657745,3515,3515,3515,3515,1
20250113,095500,147654230,3505,3505,3505,3505,119
20250113,095400,147237135,3505,3505,3505,3505,0
20250113,095300,147237135,3505,3505,3505,3505,0
20250113,095200,147237135,3505,3505,3505,3505,4
20250113,095100,147223115,3500,3500,3500,3500,0
20250113,095000,147223115,3500,3500,3500,3500,0
20250113,094900,147223115,3500,3500,3500,3500,0
20250113,094800,147223115,3500,3505,3505,3500,6675
20250113,094700,123852390,3505,3510,3510,3505,1506
20250113,094600,118573400,3515,3515,3515,3515,0
20250113,094500,118573400,3515,3515,3515,3515,0
20250113,094400,118573400,3515,3515,3515,3515,50
20250113,094300,118397650,3520,3520,3520,3520,5
20250113,094200,118380050,3520,3520,3520,3520,3
20250113,094100,118369490,3520,3520,3520,3520,1
20250113,094000,118365970,3520,3520,3520,3520,2
20250113,093900,118358930,3510,3510,3510,3510,500
20250113,093800,116603930,3525,3525,3525,3525,0
20250113,093700,116603930,3525,3525,3525,3525,0
20250113,093600,116603930,3525,3525,3525,3525,0
20250113,093500,116603930,3525,3525,3525,3525,357
20250113,093400,115345505,3525,3525,3525,3525,530
20250113,093300,113477255,3525,3525,3525,3525,0
20250113,093200,113477255,3525,3525,3525,3525,0
20250113,093100,113477255,3525,3525,3525,3520,732
20250113,093000,110897715,3520,3520,3520,3520,148
20250113,092900,110376755,3510,3510,3510,3510,5431
20250113,092800,91313945,3510,3510,3510,3510,2553
20250113,092700,82352915,3505,3505,3505,3505,6658
20250113,092600,59016625,3505,3510,3510,3505,2346
20250113,092500,50793875,3505,3505,3505,3505,0
20250113,092400,50793875,3505,3505,3505,3505,50
20250113,092300,50618625,3510,3510,3510,3510,0
20250113,092200,50618625,3510,3510,3510,3510,1
20250113,092100,50615115,3510,3510,3510,3510,30
20250113,092000,50509815,3510,3510,3510,3510,0
20250113,091900,50509815,3510,3510,3510,3510,0
20250113,091800,50509815,3510,3510,3510,3510,1
20250113,091700,50506305,3510,3510,3510,3510,997
20250113,091600,47006835,3515,3515,3515,3515,134
20250113,091500,46535825,3515,3515,3515,3515,1
20250113,091400,46532310,3520,3520,3520,3520,49
20250113,091300,46359830,3520,3520,3520,3520,0
20250113,091200,46359830,3520,3520,3520,3520,2
20250113,091100,46352790,3520,3520,3520,3520,9
20250113,091000,46321110,3520,3520,3520,3520,5
20250113,090900,46303510,3520,3520,3520,3520,172
20250113,090800,45698070,3520,3520,3520,3520,203
20250113,090700,44983510,3525,3525,3525,3525,100
20250113,090600,44631010,3525,3525,3525,3525,366
20250113,090500,43340860,3530,3525,3530,3525,761
20250113,090400,40658195,3530,3530,3530,3530,210
20250113,090300,39916895,3535,3535,3535,3535,10
20250113,090200,39881545,3535,3535,3540,3535,4651
20250113,090100,23434850,3530,3520,3530,3520,3399
20250113,090000,11446910,3520,3510,3520,3510,3258