KissMeData/005430/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,184500,538740200,55000,55000,55000,55000,49
20250114,184400,538740200,55000,55000,55000,55000,0
20250114,184300,538740200,55000,55000,55000,55000,0
20250114,184200,538740200,55000,55000,55000,55000,0
20250114,184100,538740200,55000,55000,55000,55000,0
20250114,184000,538740200,55000,55000,55000,55000,0
20250114,183900,538740200,55000,55000,55000,55000,0
20250114,183800,538740200,55000,55000,55000,55000,0
20250114,183700,538740200,55000,55000,55000,55000,0
20250114,183600,538740200,55000,55000,55000,55000,0
20250114,183500,538740200,55000,55000,55000,55000,0
20250114,183400,538740200,55000,55000,55000,55000,0
20250114,183300,538740200,55000,55000,55000,55000,0
20250114,183200,538740200,55000,55000,55000,55000,0
20250114,183100,538740200,55000,55000,55000,55000,0
20250114,183000,538740200,55000,55000,55000,55000,0
20250114,182900,538740200,55000,55000,55000,55000,0
20250114,182800,538740200,55000,55000,55000,55000,0
20250114,182700,538740200,55000,55000,55000,55000,0
20250114,182600,538740200,55000,55000,55000,55000,0
20250114,182500,538740200,55000,55000,55000,55000,0
20250114,182400,538740200,55000,55000,55000,55000,0
20250114,182300,538740200,55000,55000,55000,55000,0
20250114,182200,538740200,55000,55000,55000,55000,0
20250114,182100,538740200,55000,55000,55000,55000,0
20250114,182000,538740200,55000,55000,55000,55000,0
20250114,181900,538740200,55000,55000,55000,55000,0
20250114,181800,538740200,55000,55000,55000,55000,0
20250114,181700,538740200,55000,55000,55000,55000,0
20250114,181600,538740200,55000,55000,55000,55000,0
20250114,181500,538740200,55000,55000,55000,55000,49
20250114,181400,538740200,55000,55000,55000,55000,0
20250114,181300,538740200,55000,55000,55000,55000,0
20250114,181200,538740200,55000,55000,55000,55000,0
20250114,181100,538740200,55000,55000,55000,55000,0
20250114,181000,538740200,55000,55000,55000,55000,0
20250114,180900,538740200,55000,55000,55000,55000,0
20250114,180800,538740200,55000,55000,55000,55000,0
20250114,180700,538740200,55000,55000,55000,55000,0
20250114,180600,538740200,55000,55000,55000,55000,0
20250114,180500,538740200,55000,55000,55000,55000,0
20250114,180400,538740200,55000,55000,55000,55000,0
20250114,180300,538740200,55000,55000,55000,55000,0
20250114,180200,538740200,55000,55000,55000,55000,0
20250114,180100,538740200,55000,55000,55000,55000,0
20250114,180000,538740200,55000,55000,55000,55000,0
20250114,175900,538740200,55000,55000,55000,55000,0
20250114,175800,538740200,55000,55000,55000,55000,0
20250114,175700,538740200,55000,55000,55000,55000,0
20250114,175600,538740200,55000,55000,55000,55000,0
20250114,175500,538740200,55000,55000,55000,55000,0
20250114,175400,538740200,55000,55000,55000,55000,0
20250114,175300,538740200,55000,55000,55000,55000,0
20250114,175200,538740200,55000,55000,55000,55000,0
20250114,175100,538740200,55000,55000,55000,55000,0
20250114,175000,538740200,55000,55000,55000,55000,0
20250114,174900,538740200,55000,55000,55000,55000,0
20250114,174800,538740200,55000,55000,55000,55000,0
20250114,174700,538740200,55000,55000,55000,55000,0
20250114,174600,538740200,55000,55000,55000,55000,0
20250114,174500,538740200,55000,55000,55000,55000,49
20250114,174400,538740200,55000,55000,55000,55000,0
20250114,174300,538740200,55000,55000,55000,55000,0
20250114,174200,538740200,55000,55000,55000,55000,0
20250114,174100,538740200,55000,55000,55000,55000,0
20250114,174000,538740200,55000,55000,55000,55000,0
20250114,173900,538740200,55000,55000,55000,55000,0
20250114,173800,538740200,55000,55000,55000,55000,0
20250114,173700,538740200,55000,55000,55000,55000,0
20250114,173600,538740200,55000,55000,55000,55000,0
20250114,173500,538740200,55000,55000,55000,55000,0
20250114,173400,538740200,55000,55000,55000,55000,0
20250114,173300,538740200,55000,55000,55000,55000,0
20250114,173200,538740200,55000,55000,55000,55000,0
20250114,173100,538740200,55000,55000,55000,55000,0
20250114,173000,538740200,55000,55000,55000,55000,0
20250114,172900,538740200,55000,55000,55000,55000,0
20250114,172800,538740200,55000,55000,55000,55000,0
20250114,172700,538740200,55000,55000,55000,55000,0
20250114,172600,538740200,55000,55000,55000,55000,0
20250114,172500,538740200,55000,55000,55000,55000,0
20250114,172400,538740200,55000,55000,55000,55000,0
20250114,172300,538740200,55000,55000,55000,55000,0
20250114,172200,538740200,55000,55000,55000,55000,0
20250114,172100,538740200,55000,55000,55000,55000,0
20250114,172000,538740200,55000,55000,55000,55000,0
20250114,171900,538740200,55000,55000,55000,55000,0
20250114,171800,538740200,55000,55000,55000,55000,0
20250114,171700,538740200,55000,55000,55000,55000,0
20250114,171600,538740200,55000,55000,55000,55000,0
20250114,171500,538740200,55000,55000,55000,55000,49
20250114,171400,538740200,55000,55000,55000,55000,0
20250114,171300,538740200,55000,55000,55000,55000,0
20250114,171200,538740200,55000,55000,55000,55000,0
20250114,171100,538740200,55000,55000,55000,55000,0
20250114,171000,538740200,55000,55000,55000,55000,0
20250114,170900,538740200,55000,55000,55000,55000,0
20250114,170800,538740200,55000,55000,55000,55000,0
20250114,170700,538740200,55000,55000,55000,55000,0
20250114,170600,538740200,55000,55000,55000,55000,0
20250114,170500,538740200,55000,55000,55000,55000,0
20250114,170400,538740200,55000,55000,55000,55000,0
20250114,170300,538740200,55000,55000,55000,55000,0
20250114,170200,538740200,55000,55000,55000,55000,0
20250114,170100,538740200,55000,55000,55000,55000,0
20250114,170000,538740200,55000,55000,55000,55000,0
20250114,165900,538740200,55000,55000,55000,55000,0
20250114,165800,538740200,55000,55000,55000,55000,0
20250114,165700,538740200,55000,55000,55000,55000,0
20250114,165600,538740200,55000,55000,55000,55000,0
20250114,165500,538740200,55000,55000,55000,55000,0
20250114,165400,538740200,55000,55000,55000,55000,0
20250114,165300,538740200,55000,55000,55000,55000,0
20250114,165200,538740200,55000,55000,55000,55000,0
20250114,165100,538740200,55000,55000,55000,55000,0
20250114,165000,538740200,55000,55000,55000,55000,0
20250114,164900,538740200,55000,55000,55000,55000,0
20250114,164800,538740200,55000,55000,55000,55000,0
20250114,164700,538740200,55000,55000,55000,55000,0
20250114,164600,538740200,55000,55000,55000,55000,0
20250114,164500,538740200,55000,55000,55000,55000,49
20250114,164400,538740200,55000,55000,55000,55000,0
20250114,164300,538740200,55000,55000,55000,55000,0
20250114,164200,538740200,55000,55000,55000,55000,0
20250114,164100,538740200,55000,55000,55000,55000,0
20250114,164000,538740200,55000,55000,55000,55000,0
20250114,163900,538740200,55000,55000,55000,55000,0
20250114,163800,538740200,55000,55000,55000,55000,0
20250114,163700,538740200,55000,55000,55000,55000,0
20250114,163600,538740200,55000,55000,55000,55000,0
20250114,163500,538740200,55000,55000,55000,55000,0
20250114,163400,538740200,55000,55000,55000,55000,0
20250114,163300,538740200,55000,55000,55000,55000,0
20250114,163200,538740200,55000,55000,55000,55000,0
20250114,163100,538740200,55000,55000,55000,55000,0
20250114,163000,538740200,55000,55000,55000,55000,0
20250114,162900,538740200,55000,55000,55000,55000,0
20250114,162800,538740200,55000,55000,55000,55000,0
20250114,162700,538740200,55000,55000,55000,55000,0
20250114,162600,538740200,55000,55000,55000,55000,0
20250114,162500,538740200,55000,55000,55000,55000,0
20250114,162400,538740200,55000,55000,55000,55000,0
20250114,162300,538740200,55000,55000,55000,55000,0
20250114,162200,538740200,55000,55000,55000,55000,0
20250114,162100,538740200,55000,55000,55000,55000,0
20250114,162000,538740200,55000,55000,55000,55000,0
20250114,161900,538740200,55000,55000,55000,55000,0
20250114,161800,538740200,55000,55000,55000,55000,0
20250114,161700,538740200,55000,55000,55000,55000,0
20250114,161600,538740200,55000,55000,55000,55000,0
20250114,161500,538740200,55000,55000,55000,55000,49
20250114,161400,538740200,55000,55000,55000,55000,0
20250114,161300,538740200,55000,55000,55000,55000,0
20250114,161200,538740200,55000,55000,55000,55000,0
20250114,161100,538740200,55000,55000,55000,55000,0
20250114,161000,538740200,55000,55000,55000,55000,0
20250114,160900,538740200,55000,55000,55000,55000,0
20250114,160800,538740200,55000,55000,55000,55000,0
20250114,160700,538740200,55000,55000,55000,55000,0
20250114,160600,538740200,55000,55000,55000,55000,0
20250114,160500,538740200,55000,55000,55000,55000,0
20250114,160400,538740200,55000,55000,55000,55000,0
20250114,160300,538740200,55000,55000,55000,55000,0
20250114,160200,538740200,55000,55000,55000,55000,0
20250114,160100,538740200,55000,55000,55000,55000,0
20250114,160000,538740200,55000,55000,55000,55000,0
20250114,155900,538740200,55000,55000,55000,55000,0
20250114,155800,538740200,55000,55000,55000,55000,0
20250114,155700,538740200,55000,55000,55000,55000,0
20250114,155600,538740200,55000,55000,55000,55000,0
20250114,155500,538740200,55000,55000,55000,55000,0
20250114,155400,538740200,55000,55000,55000,55000,0
20250114,155300,538740200,55000,55000,55000,55000,0
20250114,155200,538740200,55000,55000,55000,55000,0
20250114,155100,538740200,55000,55000,55000,55000,0
20250114,155000,538740200,55000,55000,55000,55000,0
20250114,154900,538740200,55000,55000,55000,55000,0
20250114,154800,538740200,55000,55000,55000,55000,0
20250114,154700,538740200,55000,55000,55000,55000,0
20250114,154600,538740200,55000,55000,55000,55000,0
20250114,154500,538740200,55000,55000,55000,55000,49
20250114,154400,538740200,55000,55000,55000,55000,0
20250114,154300,538740200,55000,55000,55000,55000,0
20250114,154200,538740200,55000,55000,55000,55000,0
20250114,154100,538740200,55000,55000,55000,55000,0
20250114,154000,538740200,55000,55000,55000,55000,0
20250114,153900,538740200,55000,55000,55000,55000,0
20250114,153800,538740200,55000,55000,55000,55000,0
20250114,153700,538740200,55000,55000,55000,55000,0
20250114,153600,538740200,55000,55000,55000,55000,0
20250114,153500,538740200,55000,55000,55000,55000,0
20250114,153400,538740200,55000,55000,55000,55000,0
20250114,153300,538740200,55000,55000,55000,55000,0
20250114,153200,538740200,55000,55000,55000,55000,0
20250114,153100,538740200,55000,55000,55000,55000,0
20250114,153000,538740200,55000,55000,55000,55000,49
20250114,152900,536045200,55000,55000,55000,55000,0
20250114,152800,536045200,55000,55000,55000,55000,0
20250114,152700,536045200,55000,55000,55000,55000,0
20250114,152600,536045200,55000,55000,55000,55000,0
20250114,152500,536045200,55000,55000,55000,55000,0
20250114,152400,536045200,55000,55000,55000,55000,0
20250114,152300,536045200,55000,55000,55000,55000,0
20250114,152200,536045200,55000,55000,55000,55000,0
20250114,152100,536045200,55000,55000,55000,55000,0
20250114,152000,536045200,55000,55000,55000,55000,0
20250114,151900,536045200,55000,55000,55000,55000,8
20250114,151800,535605200,55100,55100,55100,55100,0
20250114,151700,535605200,55100,55100,55100,55100,0
20250114,151600,535605200,55100,55100,55100,55100,1
20250114,151500,535550100,55000,55000,55000,55000,1
20250114,151400,535495100,55000,55000,55000,55000,2
20250114,151300,535385100,55000,55000,55000,55000,0
20250114,151200,535385100,55000,55100,55100,55000,3
20250114,151100,535219900,55100,55000,55100,55000,19
20250114,151000,534173100,55000,55000,55000,55000,1
20250114,150900,534118100,55000,55000,55000,55000,1
20250114,150800,534063100,55000,54900,55000,54900,14
20250114,150700,533293300,55000,55000,55000,55000,0
20250114,150600,533293300,55000,55000,55000,55000,0
20250114,150500,533293300,55000,55000,55000,55000,0
20250114,150400,533293300,55000,55000,55100,55000,3
20250114,150300,533128200,55000,54900,55000,54900,5
20250114,150200,532853600,55000,55000,55000,55000,10
20250114,150100,532303600,55000,55100,55100,55000,6
20250114,150000,531973200,55000,55100,55100,55000,2
20250114,145900,531863100,55000,55000,55000,55000,0
20250114,145800,531863100,55000,55000,55000,55000,1
20250114,145700,531808100,55000,55000,55000,55000,1
20250114,145600,531753100,55000,55000,55000,55000,10
20250114,145500,531203100,55000,55000,55000,55000,2
20250114,145400,531093100,55000,55000,55000,55000,1
20250114,145300,531038100,55000,55000,55000,55000,1
20250114,145200,530983100,55000,55000,55000,55000,21
20250114,145100,529828100,55100,55100,55100,55100,11
20250114,145000,529222000,55000,55000,55000,55000,1
20250114,144900,529167000,55100,55000,55100,55000,3
20250114,144800,529001900,55000,55000,55000,55000,0
20250114,144700,529001900,55000,55000,55000,55000,1
20250114,144600,528946900,55000,55000,55000,55000,0
20250114,144500,528946900,55000,55100,55100,55000,6
20250114,144400,528616400,55000,55000,55000,55000,250
20250114,144300,514866400,54900,54800,54900,54800,859
20250114,144200,467741400,54700,54700,54700,54700,1
20250114,144100,467686700,54700,54700,54700,54700,2
20250114,144000,467577300,54700,54800,54800,54700,7
20250114,143900,467193900,54800,54700,54800,54700,2
20250114,143800,467084400,54800,54800,54800,54800,2
20250114,143700,466974800,54700,54800,54800,54700,3
20250114,143600,466810500,54700,54800,54800,54700,2
20250114,143500,466701000,54700,54700,54700,54700,0
20250114,143400,466701000,54700,54700,54700,54700,23
20250114,143300,465442900,54700,54700,54700,54700,1
20250114,143200,465388200,54800,54800,54800,54800,11
20250114,143100,464785400,54700,54700,54700,54700,1
20250114,143000,464730700,54800,54800,54800,54800,5
20250114,142900,464456700,54700,54700,54700,54700,1
20250114,142800,464402000,54800,54700,54800,54700,14
20250114,142700,463635000,54700,54700,54700,54700,0
20250114,142600,463635000,54700,54700,54700,54700,1
20250114,142500,463580300,54700,54700,54700,54700,1
20250114,142400,463525600,54700,54700,54700,54700,0
20250114,142300,463525600,54700,54700,54700,54700,1
20250114,142200,463470900,54700,54700,54700,54700,2
20250114,142100,463361500,54700,54700,54700,54700,40
20250114,142000,461173500,54700,54700,54700,54700,1
20250114,141900,461118800,54700,54700,54700,54700,0
20250114,141800,461118800,54700,54700,54800,54700,71
20250114,141700,457233100,54800,54800,54800,54800,1
20250114,141600,457178300,54800,54800,54800,54800,7
20250114,141500,456794700,54800,54800,54800,54800,1
20250114,141400,456739900,54800,54800,54800,54800,2
20250114,141300,456630300,54800,54800,54800,54800,0
20250114,141200,456630300,54800,54800,54800,54800,260
20250114,141100,442382300,54800,54800,54800,54800,0
20250114,141000,442382300,54800,54800,54800,54800,1
20250114,140900,442327500,54800,54800,54800,54800,101
20250114,140800,436792700,54900,54900,54900,54900,2
20250114,140700,436682900,54800,54800,54800,54800,2
20250114,140600,436573300,54800,54800,54800,54800,1
20250114,140500,436518500,54800,54800,54800,54800,0
20250114,140400,436518500,54800,54800,54800,54800,1
20250114,140300,436463700,54800,54800,54800,54800,78
20250114,140200,432189300,54800,54800,54800,54800,1
20250114,140100,432134500,54800,54800,54800,54800,2
20250114,140000,432024900,54800,54800,54800,54800,0
20250114,135900,432024900,54800,54800,54800,54800,1
20250114,135800,431970100,54800,54700,54800,54700,6
20250114,135700,431641800,54700,54700,54700,54700,0
20250114,135600,431641800,54700,54700,54700,54700,1
20250114,135500,431587100,54800,54800,54800,54800,24
20250114,135400,430271900,54800,54800,54800,54800,0
20250114,135300,430271900,54800,54800,54800,54800,1
20250114,135200,430217100,54900,54900,54900,54900,0
20250114,135100,430217100,54900,54900,54900,54900,13
20250114,135000,429503400,54900,54900,54900,54900,1
20250114,134900,429448500,54900,54900,54900,54900,0
20250114,134800,429448500,54900,54900,54900,54900,7
20250114,134700,429064200,55000,55000,55000,55000,0
20250114,134600,429064200,55000,55000,55000,55000,1
20250114,134500,429009200,55000,55000,55000,55000,1
20250114,134400,428954200,54900,54900,54900,54900,0
20250114,134300,428954200,54900,54900,54900,54900,0
20250114,134200,428954200,54900,54900,54900,54900,8
20250114,134100,428515000,54900,54900,54900,54900,12
20250114,134000,427856200,54700,54700,54700,54700,0
20250114,133900,427856200,54700,54700,54700,54700,0
20250114,133800,427856200,54700,54700,54700,54700,0
20250114,133700,427856200,54700,54700,54700,54700,0
20250114,133600,427856200,54700,54700,54700,54700,0
20250114,133500,427856200,54700,54700,54700,54700,0
20250114,133400,427856200,54700,54700,54700,54700,0
20250114,133300,427856200,54700,54700,54700,54700,0
20250114,133200,427856200,54700,54700,54700,54700,0
20250114,133100,427856200,54700,54700,54700,54700,0
20250114,133000,427856200,54700,54700,54700,54700,0
20250114,132900,427856200,54700,54700,54700,54700,0
20250114,132800,427856200,54700,54700,54700,54700,0
20250114,132700,427856200,54700,54700,54700,54700,0
20250114,132600,427856200,54700,54700,54700,54700,0
20250114,132500,427856200,54700,54700,54700,54700,0
20250114,132400,427856200,54700,54700,54700,54700,2
20250114,132300,427746800,54700,54700,54700,54700,0
20250114,132200,427746800,54700,54800,54800,54700,100
20250114,132100,422276600,54700,54700,54700,54700,0
20250114,132000,422276600,54700,54700,54700,54700,0
20250114,131900,422276600,54700,54700,54700,54700,0
20250114,131800,422276600,54700,54700,54700,54700,0
20250114,131700,422276600,54700,54700,54700,54700,0
20250114,131600,422276600,54700,54700,54700,54700,45
20250114,131500,419815100,54600,54600,54600,54600,0
20250114,131400,419815100,54600,54600,54600,54600,0
20250114,131300,419815100,54600,54600,54600,54600,0
20250114,131200,419815100,54600,54800,54800,54600,40
20250114,131100,417627500,54900,54900,54900,54900,11
20250114,131000,417023600,55000,55000,55000,55000,0
20250114,130900,417023600,55000,55000,55000,55000,0
20250114,130800,417023600,55000,55000,55000,55000,1
20250114,130700,416968600,55000,55000,55000,55000,3
20250114,130600,416803600,55000,55000,55000,55000,0
20250114,130500,416803600,55000,55000,55000,55000,2
20250114,130400,416693600,55000,55000,55000,55000,0
20250114,130300,416693600,55000,55000,55000,55000,0
20250114,130200,416693600,55000,55000,55000,55000,1
20250114,130100,416638600,55000,55000,55000,55000,1
20250114,130000,416583600,55000,54900,55000,54800,29
20250114,125900,414994000,54800,54800,54800,54800,0
20250114,125800,414994000,54800,54800,54800,54800,0
20250114,125700,414994000,54800,54900,54900,54800,56
20250114,125600,411921400,55000,55000,55000,55000,1
20250114,125500,411866400,55000,55000,55000,55000,0
20250114,125400,411866400,55000,55000,55000,55000,0
20250114,125300,411866400,55000,55000,55000,55000,0
20250114,125200,411866400,55000,55000,55000,55000,5
20250114,125100,411591400,55000,55000,55000,55000,1
20250114,125000,411536400,55000,55000,55000,55000,1
20250114,124900,411481400,55000,55000,55000,55000,0
20250114,124800,411481400,55000,55000,55000,55000,1
20250114,124700,411426400,55000,55000,55000,55000,0
20250114,124600,411426400,55000,55000,55000,55000,0
20250114,124500,411426400,55000,55000,55000,55000,2
20250114,124400,411316400,55000,55000,55000,55000,0
20250114,124300,411316400,55000,55000,55000,55000,0
20250114,124200,411316400,55000,55000,55000,55000,1
20250114,124100,411261400,55000,55000,55000,55000,0
20250114,124000,411261400,55000,55000,55000,55000,1
20250114,123900,411206400,54900,54900,54900,54900,0
20250114,123800,411206400,54900,54900,54900,54900,2
20250114,123700,411096600,54900,54900,54900,54900,0
20250114,123600,411096600,54900,54900,54900,54900,0
20250114,123500,411096600,54900,54900,54900,54900,0
20250114,123400,411096600,54900,54900,54900,54900,0
20250114,123300,411096600,54900,54900,54900,54900,0
20250114,123200,411096600,54900,54900,54900,54900,0
20250114,123100,411096600,54900,54900,54900,54900,0
20250114,123000,411096600,54900,54900,54900,54900,0
20250114,122900,411096600,54900,55000,55000,54900,16
20250114,122800,410218100,54900,54900,54900,54900,0
20250114,122700,410218100,54900,54900,54900,54900,0
20250114,122600,410218100,54900,54900,54900,54900,2
20250114,122500,410108300,54900,54900,54900,54900,0
20250114,122400,410108300,54900,54900,54900,54900,6
20250114,122300,409778900,55000,55000,55000,55000,0
20250114,122200,409778900,55000,55000,55000,55000,0
20250114,122100,409778900,55000,55000,55000,55000,1
20250114,122000,409723900,54800,54800,54800,54800,0
20250114,121900,409723900,54800,54800,54800,54800,0
20250114,121800,409723900,54800,54800,54800,54800,0
20250114,121700,409723900,54800,54800,54800,54800,0
20250114,121600,409723900,54800,54800,54800,54800,8
20250114,121500,409285500,54800,54800,54800,54800,0
20250114,121400,409285500,54800,54800,54800,54800,0
20250114,121300,409285500,54800,54800,54800,54800,0
20250114,121200,409285500,54800,54800,54800,54800,1
20250114,121100,409230700,54700,54700,54700,54700,0
20250114,121000,409230700,54700,54700,54700,54700,2
20250114,120900,409121300,54800,54800,54800,54800,3
20250114,120800,408956900,54600,54600,54600,54600,0
20250114,120700,408956900,54600,54600,54600,54600,0
20250114,120600,408956900,54600,54600,54600,54600,0
20250114,120500,408956900,54600,54600,54600,54600,0
20250114,120400,408956900,54600,54600,54600,54600,0
20250114,120300,408956900,54600,54600,54600,54600,0
20250114,120200,408956900,54600,54600,54600,54600,0
20250114,120100,408956900,54600,54600,54600,54600,79
20250114,120000,404643500,54600,54600,54600,54600,1
20250114,115900,404588900,54600,54700,54700,54600,5
20250114,115800,404315800,54600,54600,54600,54600,1
20250114,115700,404261200,54600,54600,54600,54600,20
20250114,115600,403169200,54600,54600,54600,54600,55
20250114,115500,400166200,54600,54600,54600,54600,1
20250114,115400,400111600,54700,54700,54700,54700,5
20250114,115300,399838100,54700,54900,54900,54700,77
20250114,115200,395621100,55000,55000,55000,55000,0
20250114,115100,395621100,55000,55000,55000,55000,1
20250114,115000,395566100,54900,54900,54900,54900,0
20250114,114900,395566100,54900,54900,54900,54900,0
20250114,114800,395566100,54900,54900,54900,54900,1
20250114,114700,395511200,54900,54900,54900,54900,96
20250114,114600,390240800,54900,54900,54900,54900,0
20250114,114500,390240800,54900,54900,54900,54900,0
20250114,114400,390240800,54900,54900,54900,54900,15
20250114,114300,389417300,54900,54900,54900,54900,0
20250114,114200,389417300,54900,54900,54900,54900,0
20250114,114100,389417300,54900,54900,54900,54900,0
20250114,114000,389417300,54900,54900,54900,54900,0
20250114,113900,389417300,54900,54900,54900,54900,0
20250114,113800,389417300,54900,54900,54900,54900,16
20250114,113700,388538900,54900,54900,54900,54900,0
20250114,113600,388538900,54900,54900,54900,54900,0
20250114,113500,388538900,54900,54900,54900,54900,0
20250114,113400,388538900,54900,54900,54900,54900,0
20250114,113300,388538900,54900,54900,54900,54900,0
20250114,113200,388538900,54900,54900,54900,54900,0
20250114,113100,388538900,54900,54900,54900,54900,0
20250114,113000,388538900,54900,54900,54900,54900,0
20250114,112900,388538900,54900,54900,54900,54900,0
20250114,112800,388538900,54900,54900,54900,54900,0
20250114,112700,388538900,54900,54900,54900,54900,24
20250114,112600,387221300,55000,55000,55000,55000,1
20250114,112500,387166300,55000,55000,55000,55000,0
20250114,112400,387166300,55000,55000,55000,55000,6
20250114,112300,386836300,55000,55000,55000,55000,1
20250114,112200,386781300,55000,55000,55000,55000,0
20250114,112100,386781300,55000,55000,55000,55000,0
20250114,112000,386781300,55000,55000,55000,55000,0
20250114,111900,386781300,55000,55000,55000,55000,0
20250114,111800,386781300,55000,55000,55000,55000,0
20250114,111700,386781300,55000,55000,55000,55000,0
20250114,111600,386781300,55000,55000,55000,55000,2
20250114,111500,386671300,55000,55000,55000,55000,190
20250114,111400,376221300,54900,54900,54900,54900,0
20250114,111300,376221300,54900,54900,54900,54900,14
20250114,111200,375452700,54900,54900,54900,54900,0
20250114,111100,375452700,54900,54900,54900,54900,2
20250114,111000,375342900,55000,54900,55000,54900,6
20250114,110900,375013100,55000,55000,55000,55000,1
20250114,110800,374958100,55000,55000,55000,55000,0
20250114,110700,374958100,55000,55000,55000,55000,11
20250114,110600,374353100,54900,54900,54900,54900,0
20250114,110500,374353100,54900,54900,54900,54900,0
20250114,110400,374353100,54900,54900,54900,54900,0
20250114,110300,374353100,54900,54900,54900,54900,0
20250114,110200,374353100,54900,54900,54900,54900,6
20250114,110100,374023700,54900,54900,54900,54900,10
20250114,110000,373474700,55000,55000,55000,55000,5
20250114,105900,373199700,55000,55000,55000,55000,1
20250114,105800,373144700,55000,55000,55000,55000,15
20250114,105700,372319700,55000,55000,55000,55000,0
20250114,105600,372319700,55000,55000,55000,55000,3
20250114,105500,372154700,55000,55000,55000,55000,0
20250114,105400,372154700,55000,55000,55000,55000,0
20250114,105300,372154700,55000,55000,55000,55000,4
20250114,105200,371934700,55000,55000,55000,55000,0
20250114,105100,371934700,55000,55000,55000,55000,0
20250114,105000,371934700,55000,55000,55000,55000,3
20250114,104900,371769700,54700,54700,54700,54700,0
20250114,104800,371769700,54700,54900,54900,54700,28
20250114,104700,370232700,54900,54900,54900,54900,0
20250114,104600,370232700,54900,54900,54900,54900,1
20250114,104500,370177800,54900,54900,54900,54900,1
20250114,104400,370122900,54900,54900,54900,54900,13
20250114,104300,369409200,54800,54800,54800,54800,20
20250114,104200,368313200,54900,54900,54900,54900,0
20250114,104100,368313200,54900,54900,54900,54900,0
20250114,104000,368313200,54900,54900,54900,54900,0
20250114,103900,368313200,54900,54900,54900,54900,0
20250114,103800,368313200,54900,54900,54900,54900,1
20250114,103700,368258300,54500,54500,54500,54500,1
20250114,103600,368203800,54400,55000,55000,54400,401
20250114,103500,346330200,55000,55000,55000,55000,1
20250114,103400,346275200,55000,55000,55000,55000,2
20250114,103300,346165200,55000,55000,55000,55000,1
20250114,103200,346110200,54700,54700,54700,54700,0
20250114,103100,346110200,54700,54800,54800,54700,186
20250114,103000,335934000,54800,54800,54800,54800,0
20250114,102900,335934000,54800,54800,54800,54800,0
20250114,102800,335934000,54800,54900,54900,54800,44
20250114,102700,333522700,55000,55000,55000,55000,6
20250114,102600,333192700,55000,55000,55000,55000,1
20250114,102500,333137700,54800,54800,54800,54800,1
20250114,102400,333082900,54800,54800,54800,54800,0
20250114,102300,333082900,54800,54800,54800,54800,0
20250114,102200,333082900,54800,54900,54900,54800,170
20250114,102100,323766700,54900,54900,54900,54900,0
20250114,102000,323766700,54900,54900,54900,54900,186
20250114,101900,313555300,54900,54900,54900,54900,7
20250114,101800,313171000,54900,54900,54900,54900,11
20250114,101700,312567100,54900,54900,54900,54900,1
20250114,101600,312512200,54900,54900,54900,54900,0
20250114,101500,312512200,54900,54900,54900,54900,64
20250114,101400,308998600,54900,54900,54900,54900,0
20250114,101300,308998600,54900,54900,54900,54900,5
20250114,101200,308724100,54900,55000,55000,54900,431
20250114,101100,285062100,55000,55000,55000,55000,0
20250114,101000,285062100,55000,55000,55000,55000,0
20250114,100900,285062100,55000,55100,55100,55000,270
20250114,100800,270212000,55100,55100,55100,55100,0
20250114,100700,270212000,55100,55100,55100,55100,94
20250114,100600,265032600,55100,55100,55100,55100,0
20250114,100500,265032600,55100,55100,55100,55100,0
20250114,100400,265032600,55100,55100,55100,55100,0
20250114,100300,265032600,55100,55200,55200,55100,97
20250114,100200,259687500,55200,55200,55200,55200,15
20250114,100100,258859500,55200,55200,55200,55200,2
20250114,100000,258749100,55200,55400,55400,55200,2
20250114,095900,258638500,55400,55200,55400,55200,56
20250114,095800,255547100,55400,55400,55400,55400,10
20250114,095700,254993100,55400,55400,55400,55400,10
20250114,095600,254439100,55200,55200,55200,55200,1
20250114,095500,254383900,55300,55300,55300,55300,0
20250114,095400,254383900,55300,55300,55300,55300,165
20250114,095300,245259400,55300,55300,55300,55300,1
20250114,095200,245204100,55400,55400,55400,55400,16
20250114,095100,244317700,55400,55400,55400,55400,0
20250114,095000,244317700,55400,55400,55400,55400,0
20250114,094900,244317700,55400,55400,55400,55400,0
20250114,094800,244317700,55400,55400,55400,55400,0
20250114,094700,244317700,55400,55400,55400,55400,0
20250114,094600,244317700,55400,55400,55400,55400,2
20250114,094500,244206900,55500,55500,55500,55500,33
20250114,094400,242375400,55700,55800,55800,55700,2
20250114,094300,242263900,55800,55800,55800,55800,0
20250114,094200,242263900,55800,55800,55800,55800,0
20250114,094100,242263900,55800,55500,55800,55500,101
20250114,094000,236629500,55500,55300,55500,55300,32
20250114,093900,234859600,55300,55300,55300,55300,70
20250114,093800,230988600,55300,55300,55300,55300,100
20250114,093700,225458600,55300,55400,55400,55300,413
20250114,093600,202614400,55400,55400,55400,55400,0
20250114,093500,202614400,55400,55400,55400,55400,0
20250114,093400,202614400,55400,55500,55500,55300,43
20250114,093300,200232000,55400,55500,55500,55400,6
20250114,093200,199899500,55800,55500,55800,55400,1140
20250114,093100,136620000,55400,55700,55700,55400,446
20250114,093000,111784500,55700,55900,55900,55700,213
20250114,092900,99894900,55900,55900,55900,55900,0
20250114,092800,99894900,55900,55900,55900,55900,33
20250114,092700,98050200,55900,55900,55900,55900,0
20250114,092600,98050200,55900,55900,55900,55900,0
20250114,092500,98050200,55900,55900,55900,55900,32
20250114,092400,96261400,55900,56100,56100,55900,52
20250114,092300,93344600,56100,56100,56100,56100,2
20250114,092200,93232400,56200,56200,56300,55800,49
20250114,092100,90475400,56200,55800,56200,55800,405
20250114,092000,67804300,55700,55700,55700,55700,0
20250114,091900,67804300,55700,55700,55700,55700,26
20250114,091800,66356100,55800,55800,55900,55800,227
20250114,091700,53672800,55800,55800,55800,55800,0
20250114,091600,53672800,55800,55700,55800,55700,105
20250114,091500,47823800,55700,55600,55700,55600,140
20250114,091400,40031300,55500,55400,55500,55400,25
20250114,091300,38644000,55400,55300,55400,55300,137
20250114,091200,31064300,55300,55300,55300,55300,1
20250114,091100,31009000,55200,55200,55200,55200,5
20250114,091000,30733000,55100,55100,55100,55100,6
20250114,090900,30402400,55100,55100,55100,55100,0
20250114,090800,30402400,55100,55100,55100,55100,2
20250114,090700,30292200,55000,55000,55000,55000,10
20250114,090600,29742200,55000,55000,55000,55000,10
20250114,090500,29192200,55000,55100,55100,55000,13
20250114,090400,28477000,55500,55500,55500,55500,211
20250114,090300,16766500,55100,55100,55100,55100,3
20250114,090200,16601200,55000,55000,55000,55000,19
20250114,090100,15556200,55100,55100,55100,55100,31
20250114,090000,13848100,55000,55700,55700,54900,250