KissMeData/005610/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,184500,371619450,48850,48850,48850,48850,23
20250121,184400,371619450,48850,48850,48850,48850,0
20250121,184300,371619450,48850,48850,48850,48850,0
20250121,184200,371619450,48850,48850,48850,48850,0
20250121,184100,371619450,48850,48850,48850,48850,0
20250121,184000,371619450,48850,48850,48850,48850,0
20250121,183900,371619450,48850,48850,48850,48850,0
20250121,183800,371619450,48850,48850,48850,48850,0
20250121,183700,371619450,48850,48850,48850,48850,0
20250121,183600,371619450,48850,48850,48850,48850,0
20250121,183500,371619450,48850,48850,48850,48850,0
20250121,183400,371619450,48850,48850,48850,48850,0
20250121,183300,371619450,48850,48850,48850,48850,0
20250121,183200,371619450,48850,48850,48850,48850,0
20250121,183100,371619450,48850,48850,48850,48850,0
20250121,183000,371619450,48850,48850,48850,48850,0
20250121,182900,371619450,48850,48850,48850,48850,0
20250121,182800,371619450,48850,48850,48850,48850,0
20250121,182700,371619450,48850,48850,48850,48850,0
20250121,182600,371619450,48850,48850,48850,48850,0
20250121,182500,371619450,48850,48850,48850,48850,0
20250121,182400,371619450,48850,48850,48850,48850,0
20250121,182300,371619450,48850,48850,48850,48850,0
20250121,182200,371619450,48850,48850,48850,48850,0
20250121,182100,371619450,48850,48850,48850,48850,0
20250121,182000,371619450,48850,48850,48850,48850,0
20250121,181900,371619450,48850,48850,48850,48850,0
20250121,181800,371619450,48850,48850,48850,48850,0
20250121,181700,371619450,48850,48850,48850,48850,0
20250121,181600,371619450,48850,48850,48850,48850,0
20250121,181500,371619450,48850,48850,48850,48850,23
20250121,181400,371619450,48850,48850,48850,48850,0
20250121,181300,371619450,48850,48850,48850,48850,0
20250121,181200,371619450,48850,48850,48850,48850,0
20250121,181100,371619450,48850,48850,48850,48850,0
20250121,181000,371619450,48850,48850,48850,48850,0
20250121,180900,371619450,48850,48850,48850,48850,0
20250121,180800,371619450,48850,48850,48850,48850,0
20250121,180700,371619450,48850,48850,48850,48850,0
20250121,180600,371619450,48850,48850,48850,48850,0
20250121,180500,371619450,48850,48850,48850,48850,0
20250121,180400,371619450,48850,48850,48850,48850,0
20250121,180300,371619450,48850,48850,48850,48850,0
20250121,180200,371619450,48850,48850,48850,48850,0
20250121,180100,371619450,48850,48850,48850,48850,0
20250121,180000,371619450,48850,48850,48850,48850,0
20250121,175900,371619450,48850,48850,48850,48850,0
20250121,175800,371619450,48850,48850,48850,48850,0
20250121,175700,371619450,48850,48850,48850,48850,0
20250121,175600,371619450,48850,48850,48850,48850,0
20250121,175500,371619450,48850,48850,48850,48850,0
20250121,175400,371619450,48850,48850,48850,48850,0
20250121,175300,371619450,48850,48850,48850,48850,0
20250121,175200,371619450,48850,48850,48850,48850,0
20250121,175100,371619450,48850,48850,48850,48850,0
20250121,175000,371619450,48850,48850,48850,48850,0
20250121,174900,371619450,48850,48850,48850,48850,0
20250121,174800,371619450,48850,48850,48850,48850,0
20250121,174700,371619450,48850,48850,48850,48850,0
20250121,174600,371619450,48850,48850,48850,48850,0
20250121,174500,371619450,48850,48850,48850,48850,23
20250121,174400,371619450,48850,48850,48850,48850,0
20250121,174300,371619450,48850,48850,48850,48850,0
20250121,174200,371619450,48850,48850,48850,48850,0
20250121,174100,371619450,48850,48850,48850,48850,0
20250121,174000,371619450,48850,48850,48850,48850,0
20250121,173900,371619450,48850,48850,48850,48850,0
20250121,173800,371619450,48850,48850,48850,48850,0
20250121,173700,371619450,48850,48850,48850,48850,0
20250121,173600,371619450,48850,48850,48850,48850,0
20250121,173500,371619450,48850,48850,48850,48850,0
20250121,173400,371619450,48850,48850,48850,48850,0
20250121,173300,371619450,48850,48850,48850,48850,0
20250121,173200,371619450,48850,48850,48850,48850,0
20250121,173100,371619450,48850,48850,48850,48850,0
20250121,173000,371619450,48850,48850,48850,48850,0
20250121,172900,371619450,48850,48850,48850,48850,0
20250121,172800,371619450,48850,48850,48850,48850,0
20250121,172700,371619450,48850,48850,48850,48850,0
20250121,172600,371619450,48850,48850,48850,48850,0
20250121,172500,371619450,48850,48850,48850,48850,0
20250121,172400,371619450,48850,48850,48850,48850,0
20250121,172300,371619450,48850,48850,48850,48850,0
20250121,172200,371619450,48850,48850,48850,48850,0
20250121,172100,371619450,48850,48850,48850,48850,0
20250121,172000,371619450,48850,48850,48850,48850,0
20250121,171900,371619450,48850,48850,48850,48850,0
20250121,171800,371619450,48850,48850,48850,48850,0
20250121,171700,371619450,48850,48850,48850,48850,0
20250121,171600,371619450,48850,48850,48850,48850,0
20250121,171500,371619450,48850,48850,48850,48850,23
20250121,171400,371619450,48850,48850,48850,48850,0
20250121,171300,371619450,48850,48850,48850,48850,0
20250121,171200,371619450,48850,48850,48850,48850,0
20250121,171100,371619450,48850,48850,48850,48850,0
20250121,171000,371619450,48850,48850,48850,48850,0
20250121,170900,371619450,48850,48850,48850,48850,0
20250121,170800,371619450,48850,48850,48850,48850,0
20250121,170700,371619450,48850,48850,48850,48850,0
20250121,170600,371619450,48850,48850,48850,48850,0
20250121,170500,371619450,48850,48850,48850,48850,0
20250121,170400,371619450,48850,48850,48850,48850,0
20250121,170300,371619450,48850,48850,48850,48850,0
20250121,170200,371619450,48850,48850,48850,48850,0
20250121,170100,371619450,48850,48850,48850,48850,0
20250121,170000,371619450,48850,48850,48850,48850,0
20250121,165900,371619450,48850,48850,48850,48850,0
20250121,165800,371619450,48850,48850,48850,48850,0
20250121,165700,371619450,48850,48850,48850,48850,0
20250121,165600,371619450,48850,48850,48850,48850,0
20250121,165500,371619450,48850,48850,48850,48850,0
20250121,165400,371619450,48850,48850,48850,48850,0
20250121,165300,371619450,48850,48850,48850,48850,0
20250121,165200,371619450,48850,48850,48850,48850,0
20250121,165100,371619450,48850,48850,48850,48850,0
20250121,165000,371619450,48850,48850,48850,48850,0
20250121,164900,371619450,48850,48850,48850,48850,0
20250121,164800,371619450,48850,48850,48850,48850,0
20250121,164700,371619450,48850,48850,48850,48850,0
20250121,164600,371619450,48850,48850,48850,48850,0
20250121,164500,371619450,48850,48850,48850,48850,23
20250121,164400,371619450,48850,48850,48850,48850,0
20250121,164300,371619450,48850,48850,48850,48850,0
20250121,164200,371619450,48850,48850,48850,48850,0
20250121,164100,371619450,48850,48850,48850,48850,0
20250121,164000,371619450,48850,48850,48850,48850,0
20250121,163900,371619450,48850,48850,48850,48850,0
20250121,163800,371619450,48850,48850,48850,48850,0
20250121,163700,371619450,48850,48850,48850,48850,0
20250121,163600,371619450,48850,48850,48850,48850,0
20250121,163500,371619450,48850,48850,48850,48850,0
20250121,163400,371619450,48850,48850,48850,48850,0
20250121,163300,371619450,48850,48850,48850,48850,0
20250121,163200,371619450,48850,48850,48850,48850,0
20250121,163100,371619450,48850,48850,48850,48850,0
20250121,163000,371619450,48850,48850,48850,48850,0
20250121,162900,371619450,48850,48850,48850,48850,0
20250121,162800,371619450,48850,48850,48850,48850,0
20250121,162700,371619450,48850,48850,48850,48850,0
20250121,162600,371619450,48850,48850,48850,48850,0
20250121,162500,371619450,48850,48850,48850,48850,0
20250121,162400,371619450,48850,48850,48850,48850,0
20250121,162300,371619450,48850,48850,48850,48850,0
20250121,162200,371619450,48850,48850,48850,48850,0
20250121,162100,371619450,48850,48850,48850,48850,0
20250121,162000,371619450,48850,48850,48850,48850,0
20250121,161900,371619450,48850,48850,48850,48850,0
20250121,161800,371619450,48850,48850,48850,48850,0
20250121,161700,371619450,48850,48850,48850,48850,0
20250121,161600,371619450,48850,48850,48850,48850,0
20250121,161500,371619450,48850,48850,48850,48850,23
20250121,161400,371619450,48850,48850,48850,48850,0
20250121,161300,371619450,48850,48850,48850,48850,0
20250121,161200,371619450,48850,48850,48850,48850,0
20250121,161100,371619450,48850,48850,48850,48850,0
20250121,161000,371619450,48850,48850,48850,48850,0
20250121,160900,371619450,48850,48850,48850,48850,0
20250121,160800,371619450,48850,48850,48850,48850,0
20250121,160700,371619450,48850,48850,48850,48850,0
20250121,160600,371619450,48850,48850,48850,48850,0
20250121,160500,371619450,48850,48850,48850,48850,0
20250121,160400,371619450,48850,48850,48850,48850,0
20250121,160300,371619450,48850,48850,48850,48850,0
20250121,160200,371619450,48850,48850,48850,48850,0
20250121,160100,371619450,48850,48850,48850,48850,0
20250121,160000,371619450,48850,48850,48850,48850,0
20250121,155900,371619450,48850,48850,48850,48850,0
20250121,155800,371619450,48850,48850,48850,48850,0
20250121,155700,371619450,48850,48850,48850,48850,0
20250121,155600,371619450,48850,48850,48850,48850,0
20250121,155500,371619450,48850,48850,48850,48850,0
20250121,155400,371619450,48850,48850,48850,48850,0
20250121,155300,371619450,48850,48850,48850,48850,0
20250121,155200,371619450,48850,48850,48850,48850,0
20250121,155100,371619450,48850,48850,48850,48850,0
20250121,155000,371619450,48850,48850,48850,48850,0
20250121,154900,371619450,48850,48850,48850,48850,0
20250121,154800,371619450,48850,48850,48850,48850,0
20250121,154700,371619450,48850,48850,48850,48850,0
20250121,154600,371619450,48850,48850,48850,48850,0
20250121,154500,371619450,48850,48850,48850,48850,23
20250121,154400,371619450,48850,48850,48850,48850,0
20250121,154300,371619450,48850,48850,48850,48850,0
20250121,154200,371619450,48850,48850,48850,48850,0
20250121,154100,371619450,48850,48850,48850,48850,0
20250121,154000,371619450,48850,48850,48850,48850,0
20250121,153900,371619450,48850,48850,48850,48850,0
20250121,153800,371619450,48850,48850,48850,48850,0
20250121,153700,371619450,48850,48850,48850,48850,0
20250121,153600,371619450,48850,48850,48850,48850,0
20250121,153500,371619450,48850,48850,48850,48850,0
20250121,153400,371619450,48850,48850,48850,48850,0
20250121,153300,371619450,48850,48850,48850,48850,0
20250121,153200,371619450,48850,48850,48850,48850,0
20250121,153100,371619450,48850,48850,48850,48850,0
20250121,153000,371619450,48850,48850,48850,48850,23
20250121,152900,370495900,48900,48900,48900,48900,0
20250121,152800,370495900,48900,48900,48900,48900,0
20250121,152700,370495900,48900,48900,48900,48900,0
20250121,152600,370495900,48900,48900,48900,48900,0
20250121,152500,370495900,48900,48900,48900,48900,0
20250121,152400,370495900,48900,48900,48900,48900,0
20250121,152300,370495900,48900,48900,48900,48900,0
20250121,152200,370495900,48900,48900,48900,48900,0
20250121,152100,370495900,48900,48900,48900,48900,0
20250121,152000,370495900,48900,48900,48900,48900,0
20250121,151900,370495900,48900,48900,48900,48900,0
20250121,151800,370495900,48900,48900,48900,48900,1
20250121,151700,370447000,48750,48750,48750,48750,1
20250121,151600,370398250,48750,48750,48750,48750,0
20250121,151500,370398250,48750,48750,48900,48750,13
20250121,151400,369763900,48900,48750,48900,48750,27
20250121,151300,368443850,48850,48850,48850,48850,0
20250121,151200,368443850,48850,48750,48850,48750,3
20250121,151100,368297400,48750,48750,48750,48750,0
20250121,151000,368297400,48750,48750,48750,48750,9
20250121,150900,367858650,48850,48850,48850,48850,0
20250121,150800,367858650,48850,48850,48850,48850,82
20250121,150700,363852950,48850,48850,48850,48850,3
20250121,150600,363706400,48850,48850,48850,48850,2
20250121,150500,363608700,48900,48900,48900,48900,2
20250121,150400,363510900,48850,48850,48850,48850,1
20250121,150300,363462050,48850,48850,48850,48850,16
20250121,150200,362680450,48850,48850,48850,48850,0
20250121,150100,362680450,48850,48700,48850,48700,2
20250121,150000,362582900,48700,48700,48700,48700,12
20250121,145900,361998500,48700,48750,48750,48700,4
20250121,145800,361803550,48900,48900,48900,48900,10
20250121,145700,361314550,48700,48750,48900,48700,11
20250121,145600,360777150,48750,48850,48850,48750,102
20250121,145500,355794650,48750,48750,48750,48750,8
20250121,145400,355404650,48750,48850,48850,48750,94
20250121,145300,350817450,48800,48850,48850,48800,11
20250121,145200,350280150,48800,48800,48800,48800,3
20250121,145100,350133750,48800,48850,48850,48800,11
20250121,145000,349596450,48800,48800,48800,48800,0
20250121,144900,349596450,48800,48850,48850,48800,14
20250121,144800,348912750,48850,48850,48850,48850,1
20250121,144700,348863900,48900,48900,48900,48900,10
20250121,144600,348374900,48800,48850,48850,48800,12
20250121,144500,347788750,48850,48850,48850,48850,10
20250121,144400,347300250,48800,48800,48800,48800,1
20250121,144300,347251450,48850,48850,48850,48850,11
20250121,144200,346714100,48800,48900,48900,48800,13
20250121,144100,346078500,48950,48900,48950,48900,32
20250121,144000,344513200,48850,48900,48900,48850,95
20250121,143900,339872400,48900,48850,48900,48850,11
20250121,143800,339334550,48900,48900,48900,48900,7
20250121,143700,338992250,48900,48900,48950,48850,12
20250121,143600,338405550,48900,48900,48900,48900,0
20250121,143500,338405550,48900,48850,48900,48850,14
20250121,143400,337721150,48900,48900,48900,48900,11
20250121,143300,337183250,48900,48850,48900,48850,7
20250121,143200,336841100,48850,48850,48850,48850,8
20250121,143100,336450300,48800,48800,48800,48800,4
20250121,143000,336255100,48850,48900,48900,48850,26
20250121,142900,334984450,48950,48950,48950,48950,0
20250121,142800,334984450,48950,48850,48950,48850,11
20250121,142700,334446100,48850,48900,48900,48850,9
20250121,142600,334006150,48900,48850,48900,48850,9
20250121,142500,333566300,48900,48900,48900,48900,0
20250121,142400,333566300,48900,48900,48900,48900,10
20250121,142300,333077300,48900,48900,48900,48900,0
20250121,142200,333077300,48900,48850,48900,48850,16
20250121,142100,332295050,48900,48900,48900,48900,2
20250121,142000,332197250,48900,48900,48900,48900,10
20250121,141900,331708250,48900,48850,48900,48850,12
20250121,141800,331121500,48850,48850,48850,48850,4
20250121,141700,330926100,48900,48900,48900,48900,0
20250121,141600,330926100,48900,48950,48950,48900,118
20250121,141500,325155350,48950,48950,48950,48950,101
20250121,141400,320211400,48950,49000,49000,48950,10
20250121,141300,319721850,49000,49000,49000,49000,10
20250121,141200,319231850,49050,48950,49050,48950,63
20250121,141100,316146000,48900,48900,48900,48900,3
20250121,141000,315999300,48900,48900,48900,48900,6
20250121,140900,315705900,48950,48950,48950,48950,10
20250121,140800,315216400,48950,48950,48950,48950,1
20250121,140700,315167450,48950,48900,48950,48900,13
20250121,140600,314531250,48900,48900,48900,48900,89
20250121,140500,310179150,48950,48900,48950,48900,114
20250121,140400,304602050,48950,48950,48950,48950,0
20250121,140300,304602050,48950,48900,48950,48900,13
20250121,140200,303965850,48900,48900,48900,48900,42
20250121,140100,301912050,48900,48800,48900,48800,78
20250121,140000,298100600,48800,48800,48800,48800,8
20250121,135900,297710200,48800,48850,48850,48800,13
20250121,135800,297075300,48850,48850,48850,48850,20
20250121,135700,296098300,48850,48850,48850,48850,10
20250121,135600,295609800,48800,48800,48800,48800,0
20250121,135500,295609800,48800,48850,48850,48800,30
20250121,135400,294144550,48800,48800,48800,48800,0
20250121,135300,294144550,48800,48800,48800,48800,9
20250121,135200,293705350,48800,48800,48800,48800,9
20250121,135100,293266150,48800,48850,48850,48800,10
20250121,135000,292777850,48800,48800,48800,48800,7
20250121,134900,292436250,48750,48750,48750,48750,0
20250121,134800,292436250,48750,48800,48800,48750,13
20250121,134700,291802000,48750,48750,48750,48750,0
20250121,134600,291802000,48750,48750,48750,48750,3
20250121,134500,291655750,48800,48800,48800,48800,0
20250121,134400,291655750,48800,48800,48800,48800,45
20250121,134300,289459750,48800,48800,48800,48800,38
20250121,134200,287605350,48750,48650,48750,48650,173
20250121,134100,279175800,48650,48650,48650,48650,53
20250121,134000,276597350,48600,48600,48600,48600,12
20250121,133900,276014150,48600,48600,48600,48600,1
20250121,133800,275965550,48600,48550,48600,48550,46
20250121,133700,273730300,48500,48600,48600,48500,6
20250121,133600,273439150,48600,48600,48600,48600,10
20250121,133500,272953150,48500,48500,48500,48500,0
20250121,133400,272953150,48500,48500,48500,48500,124
20250121,133300,266939150,48450,48450,48450,48450,3
20250121,133200,266793800,48500,48500,48500,48500,10
20250121,133100,266308800,48500,48500,48500,48500,0
20250121,133000,266308800,48500,48450,48500,48450,15
20250121,132900,265581550,48450,48450,48450,48450,3
20250121,132800,265436200,48500,48500,48500,48500,158
20250121,132700,257773200,48500,48500,48500,48500,40
20250121,132600,255833200,48450,48450,48450,48450,0
20250121,132500,255833200,48450,48500,48500,48450,13
20250121,132400,255202850,48500,48500,48500,48500,208
20250121,132300,245114850,48500,48500,48500,48500,0
20250121,132200,245114850,48500,48500,48500,48500,0
20250121,132100,245114850,48500,48500,48500,48500,4
20250121,132000,244920850,48550,48550,48550,48550,0
20250121,131900,244920850,48550,48500,48550,48500,10
20250121,131800,244435550,48500,48500,48500,48500,3
20250121,131700,244290050,48550,48550,48550,48550,26
20250121,131600,243027750,48550,48550,48550,48550,0
20250121,131500,243027750,48550,48550,48550,48550,0
20250121,131400,243027750,48550,48550,48550,48550,4
20250121,131300,242833550,48550,48550,48550,48550,0
20250121,131200,242833550,48550,48550,48550,48550,0
20250121,131100,242833550,48550,48550,48550,48550,0
20250121,131000,242833550,48550,48550,48550,48550,3
20250121,130900,242687900,48600,48600,48600,48600,50
20250121,130800,240257900,48600,48600,48600,48600,183
20250121,130700,231364100,48650,48650,48650,48650,1
20250121,130600,231315450,48600,48600,48600,48600,54
20250121,130500,228691050,48600,48600,48600,48600,0
20250121,130400,228691050,48600,48600,48600,48600,0
20250121,130300,228691050,48600,48600,48600,48600,3
20250121,130200,228545250,48650,48650,48650,48650,0
20250121,130100,228545250,48650,48650,48650,48650,1
20250121,130000,228496600,48650,48650,48650,48650,1
20250121,125900,228447950,48600,48600,48600,48600,0
20250121,125800,228447950,48600,48600,48600,48600,0
20250121,125700,228447950,48600,48700,48700,48600,4
20250121,125600,228253450,48650,48650,48650,48650,0
20250121,125500,228253450,48650,48650,48650,48650,5
20250121,125400,228010200,48650,48650,48650,48650,1
20250121,125300,227961550,48650,48650,48650,48650,0
20250121,125200,227961550,48650,48650,48650,48650,8
20250121,125100,227572350,48600,48650,48650,48600,6
20250121,125000,227280650,48650,48700,48700,48650,3
20250121,124900,227134600,48750,48750,48750,48750,45
20250121,124800,224940850,48750,48750,48750,48750,4
20250121,124700,224745850,48750,48700,48750,48700,194
20250121,124600,215293850,48650,48650,48650,48650,0
20250121,124500,215293850,48650,48650,48650,48650,0
20250121,124400,215293850,48650,48700,48700,48650,7
20250121,124300,214953150,48700,48700,48700,48700,7
20250121,124200,214612250,48700,48700,48700,48700,0
20250121,124100,214612250,48700,48500,48700,48500,105
20250121,124000,209502550,48600,48600,48600,48600,11
20250121,123900,208967950,48500,48500,48500,48500,1
20250121,123800,208919450,48650,48650,48650,48650,0
20250121,123700,208919450,48650,48550,48650,48550,247
20250121,123600,196914050,48500,48500,48500,48500,13
20250121,123500,196283550,48500,48500,48500,48500,0
20250121,123400,196283550,48500,48500,48500,48500,0
20250121,123300,196283550,48500,48400,48500,48400,300
20250121,123200,181738600,48400,48450,48450,48400,19
20250121,123100,180818450,48400,48400,48400,48400,45
20250121,123000,178640450,48350,48350,48350,48350,0
20250121,122900,178640450,48350,48400,48400,48350,83
20250121,122800,174624550,48450,48450,48450,48450,41
20250121,122700,172638100,48450,48450,48450,48450,0
20250121,122600,172638100,48450,48450,48450,48450,1
20250121,122500,172589650,48450,48400,48450,48400,7
20250121,122400,172250800,48400,48400,48400,48400,0
20250121,122300,172250800,48400,48400,48400,48400,2
20250121,122200,172154000,48400,48400,48400,48400,0
20250121,122100,172154000,48400,48400,48400,48400,4
20250121,122000,171960400,48450,48450,48450,48450,0
20250121,121900,171960400,48450,48400,48450,48400,12
20250121,121800,171379400,48350,48350,48350,48350,0
20250121,121700,171379400,48350,48350,48400,48350,66
20250121,121600,168187800,48300,48300,48300,48300,0
20250121,121500,168187800,48300,48300,48300,48300,0
20250121,121400,168187800,48300,48300,48300,48300,13
20250121,121300,167559900,48300,48300,48300,48300,0
20250121,121200,167559900,48300,48300,48300,48300,0
20250121,121100,167559900,48300,48300,48300,48300,0
20250121,121000,167559900,48300,48300,48300,48300,4
20250121,120900,167366700,48300,48300,48300,48300,0
20250121,120800,167366700,48300,48300,48300,48300,0
20250121,120700,167366700,48300,48300,48300,48300,0
20250121,120600,167366700,48300,48300,48300,48300,4
20250121,120500,167173500,48300,48300,48300,48300,0
20250121,120400,167173500,48300,48300,48300,48300,0
20250121,120300,167173500,48300,48300,48300,48300,0
20250121,120200,167173500,48300,48300,48300,48300,0
20250121,120100,167173500,48300,48300,48300,48300,0
20250121,120000,167173500,48300,48300,48300,48300,0
20250121,115900,167173500,48300,48300,48300,48300,32
20250121,115800,165627900,48300,48300,48300,48300,10
20250121,115700,165144900,48300,48300,48300,48300,0
20250121,115600,165144900,48300,48300,48300,48300,0
20250121,115500,165144900,48300,48300,48300,48300,4
20250121,115400,164951700,48250,48250,48250,48250,0
20250121,115300,164951700,48250,48250,48250,48250,0
20250121,115200,164951700,48250,48250,48250,48250,0
20250121,115100,164951700,48250,48250,48250,48250,0
20250121,115000,164951700,48250,48250,48250,48250,0
20250121,114900,164951700,48250,48250,48250,48250,3
20250121,114800,164806950,48250,48250,48250,48250,4
20250121,114700,164613950,48250,48300,48300,48250,21
20250121,114600,163599700,48200,48200,48200,48200,0
20250121,114500,163599700,48200,48200,48200,48200,0
20250121,114400,163599700,48200,48200,48200,48200,0
20250121,114300,163599700,48200,48200,48200,48200,0
20250121,114200,163599700,48200,48200,48200,48200,0
20250121,114100,163599700,48200,48200,48200,48200,66
20250121,114000,160418500,48150,48200,48200,48150,18
20250121,113900,159551050,48200,48200,48200,48200,1
20250121,113800,159502850,48150,48150,48150,48150,0
20250121,113700,159502850,48150,48150,48150,48150,0
20250121,113600,159502850,48150,48150,48150,48150,4
20250121,113500,159310250,48200,48200,48200,48200,4
20250121,113400,159117450,48150,48150,48150,48150,0
20250121,113300,159117450,48150,48150,48150,48150,30
20250121,113200,157672950,48150,48150,48150,48150,3
20250121,113100,157528500,48150,48150,48150,48150,0
20250121,113000,157528500,48150,48150,48150,48150,1
20250121,112900,157480350,48150,48150,48150,48150,10
20250121,112800,156998850,48150,48200,48200,48150,4
20250121,112700,156806200,48150,48150,48150,48150,1
20250121,112600,156758050,48150,48150,48150,48150,1
20250121,112500,156709900,48150,48200,48200,48150,4
20250121,112400,156517250,48200,48200,48200,48200,0
20250121,112300,156517250,48200,48200,48200,48200,11
20250121,112200,155987050,48200,48200,48200,48200,40
20250121,112100,154059050,48150,48150,48150,48150,4
20250121,112000,153866450,48150,48150,48150,48150,0
20250121,111900,153866450,48150,48150,48150,48150,0
20250121,111800,153866450,48150,48150,48150,48150,0
20250121,111700,153866450,48150,48150,48150,48150,3
20250121,111600,153722000,48150,48200,48200,48150,5
20250121,111500,153481200,48150,48150,48150,48150,0
20250121,111400,153481200,48150,48150,48150,48150,0
20250121,111300,153481200,48150,48150,48150,48150,3
20250121,111200,153336750,48200,48200,48200,48200,3
20250121,111100,153192150,48150,48150,48150,48150,5
20250121,111000,152951400,48150,48150,48150,48150,6
20250121,110900,152662500,48150,48150,48150,48150,11
20250121,110800,152132850,48150,48150,48150,48150,0
20250121,110700,152132850,48150,48150,48150,48150,22
20250121,110600,151073550,48200,48150,48200,48150,10
20250121,110500,150591750,48200,48200,48200,48200,0
20250121,110400,150591750,48200,48200,48200,48200,3
20250121,110300,150447150,48150,48150,48150,48150,0
20250121,110200,150447150,48150,48150,48150,48150,3
20250121,110100,150302700,48200,48150,48200,48150,103
20250121,110000,145343150,48150,48200,48200,48150,106
20250121,105900,140234600,48200,48200,48200,48200,0
20250121,105800,140234600,48200,48200,48200,48200,3
20250121,105700,140090000,48200,48200,48200,48200,60
20250121,105600,137198000,48200,48200,48200,48200,2
20250121,105500,137101600,48200,48200,48200,48200,4
20250121,105400,136908800,48200,48200,48200,48200,0
20250121,105300,136908800,48200,48200,48200,48200,6
20250121,105200,136619600,48200,48250,48250,48200,22
20250121,105100,135559100,48200,48200,48200,48200,6
20250121,105000,135269900,48250,48250,48250,48250,1
20250121,104900,135221650,48250,48250,48250,48250,1
20250121,104800,135173400,48200,48200,48200,48200,0
20250121,104700,135173400,48200,48200,48200,48200,3
20250121,104600,135028800,48250,48250,48250,48250,1
20250121,104500,134980550,48250,48250,48250,48250,1
20250121,104400,134932300,48250,48250,48250,48250,2
20250121,104300,134835800,48200,48250,48250,48200,10
20250121,104200,134353450,48200,48200,48200,48200,0
20250121,104100,134353450,48200,48250,48250,48200,2
20250121,104000,134257000,48200,48200,48200,48200,0
20250121,103900,134257000,48200,48250,48250,48200,4
20250121,103800,134064150,48250,48250,48250,48250,0
20250121,103700,134064150,48250,48300,48300,48250,78
20250121,103600,130300600,48250,48250,48250,48250,3
20250121,103500,130155850,48300,48300,48300,48300,0
20250121,103400,130155850,48300,48300,48300,48300,1
20250121,103300,130107550,48300,48400,48400,48300,5
20250121,103200,129865650,48400,48250,48400,48250,104
20250121,103100,124834300,48300,48300,48300,48300,40
20250121,103000,122902300,48300,48250,48300,48250,142
20250121,102900,116045800,48250,48250,48250,48250,0
20250121,102800,116045800,48250,48250,48250,48250,3
20250121,102700,115901050,48300,48300,48300,48300,1
20250121,102600,115852750,48300,48300,48300,48300,2
20250121,102500,115756150,48300,48250,48300,48250,4
20250121,102400,115563100,48250,48250,48250,48250,29
20250121,102300,114163850,48250,48250,48250,48250,5
20250121,102200,113922600,48300,48300,48300,48300,0
20250121,102100,113922600,48300,48250,48300,48250,4
20250121,102000,113729550,48300,48300,48300,48300,2
20250121,101900,113632950,48300,48300,48300,48300,0
20250121,101800,113632950,48300,48300,48300,48300,5
20250121,101700,113391450,48250,48250,48250,48250,4
20250121,101600,113198450,48250,48250,48250,48250,0
20250121,101500,113198450,48250,48250,48250,48250,21
20250121,101400,112185200,48250,48250,48250,48250,0
20250121,101300,112185200,48250,48250,48250,48250,2
20250121,101200,112088700,48200,48200,48200,48200,23
20250121,101100,110980100,48200,48200,48200,48200,1
20250121,101000,110931900,48200,48150,48200,48150,25
20250121,100900,109728100,48150,48150,48200,48150,104
20250121,100800,104720450,48200,48250,48250,48200,3
20250121,100700,104575800,48150,48200,48200,48150,29
20250121,100600,103179100,48200,48200,48200,48200,2
20250121,100500,103082700,48150,48150,48150,48150,23
20250121,100400,101975250,48100,48100,48100,48100,0
20250121,100300,101975250,48100,48150,48150,48100,64
20250121,100200,98893700,48150,48150,48150,48150,82
20250121,100100,94945400,48150,48150,48150,48150,1
20250121,100000,94897250,48200,48250,48250,48200,217
20250121,095900,84437350,48250,48250,48250,48250,0
20250121,095800,84437350,48250,48250,48250,48250,39
20250121,095700,82555600,48300,48300,48300,48300,0
20250121,095600,82555600,48300,48300,48300,48300,0
20250121,095500,82555600,48300,48300,48300,48300,6
20250121,095400,82265800,48250,48250,48250,48250,79
20250121,095300,78454050,48250,48250,48250,48250,0
20250121,095200,78454050,48250,48250,48250,48200,28
20250121,095100,77103100,48250,48250,48250,48250,45
20250121,095000,74931850,48250,48250,48250,48250,4
20250121,094900,74738850,48300,48300,48300,48300,92
20250121,094800,70295250,48300,48350,48350,48300,3
20250121,094700,70150250,48300,48350,48350,48300,28
20250121,094600,68797600,48350,48350,48350,48350,0
20250121,094500,68797600,48350,48350,48350,48350,39
20250121,094400,66911950,48300,48300,48350,48300,144
20250121,094300,59950050,48350,48450,48450,48350,98
20250121,094200,55211150,48450,48400,48450,48400,22
20250121,094100,54146300,48400,48400,48400,48400,1
20250121,094000,54097900,48400,48350,48400,48350,36
20250121,093900,52357250,48350,48400,48400,48350,5
20250121,093800,52115400,48350,48400,48400,48350,10
20250121,093700,51631650,48400,48400,48400,48350,11
20250121,093600,51099300,48400,48400,48400,48400,51
20250121,093500,48630900,48450,48500,48500,48450,55
20250121,093400,45965550,48500,48500,48500,48450,37
20250121,093300,44171500,48500,48500,48550,48500,36
20250121,093200,42425450,48500,48500,48500,48500,14
20250121,093100,41746450,48550,48550,48550,48450,5
20250121,093000,41504000,48450,48550,48550,48450,26
20250121,092900,40243250,48500,48500,48500,48500,0
20250121,092800,40243250,48500,48500,48500,48500,9
20250121,092700,39806750,48500,48500,48500,48500,34
20250121,092600,38157750,48500,48500,48500,48500,1
20250121,092500,38109250,48450,48500,48500,48450,122
20250121,092400,32192450,48500,48550,48550,48500,5
20250121,092300,31949850,48550,48550,48550,48550,5
20250121,092200,31707100,48550,48550,48550,48500,27
20250121,092100,30397200,48550,48600,48600,48550,95
20250121,092000,25783950,48600,48650,48650,48600,14
20250121,091900,25103000,48650,48650,48650,48650,6
20250121,091800,24811100,48750,48750,48750,48750,0
20250121,091700,24811100,48750,48750,48750,48750,5
20250121,091600,24567350,48600,48600,48600,48600,54
20250121,091500,21942950,48550,48600,48600,48550,7
20250121,091400,21603050,48600,48800,48800,48550,121
20250121,091300,15716600,48800,48850,48850,48800,8
20250121,091200,15325950,48800,48800,48800,48800,13
20250121,091100,14691550,48800,48800,48800,48800,0
20250121,091000,14691550,48800,48800,48800,48800,6
20250121,090900,14398750,48700,48800,48800,48700,35
20250121,090800,12693050,48800,48800,48800,48800,3
20250121,090700,12546650,48800,48750,48800,48750,6
20250121,090600,12253950,48750,48750,48750,48750,30
20250121,090500,10791450,48750,48700,48750,48700,9
20250121,090400,10352900,48700,48700,48700,48700,34
20250121,090300,8697100,48700,48550,48700,48550,50
20250121,090200,6267450,48550,48550,48550,48550,4
20250121,090100,6073250,48550,48550,48550,48500,21
20250121,090000,5054400,48600,48600,48600,48600,104