KissMeData/051160/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,193300,183887680,7790,7790,7790,7790,730
20250115,193200,183887680,7790,7790,7790,7790,0
20250115,193100,183887680,7790,7790,7790,7790,0
20250115,193000,183887680,7790,7790,7790,7790,0
20250115,192900,183887680,7790,7790,7790,7790,0
20250115,192800,183887680,7790,7790,7790,7790,0
20250115,192700,183887680,7790,7790,7790,7790,0
20250115,192600,183887680,7790,7790,7790,7790,0
20250115,192500,183887680,7790,7790,7790,7790,0
20250115,192400,183887680,7790,7790,7790,7790,0
20250115,192300,183887680,7790,7790,7790,7790,0
20250115,192200,183887680,7790,7790,7790,7790,0
20250115,192100,183887680,7790,7790,7790,7790,0
20250115,192000,183887680,7790,7790,7790,7790,0
20250115,191900,183887680,7790,7790,7790,7790,0
20250115,191800,183887680,7790,7790,7790,7790,0
20250115,191700,183887680,7790,7790,7790,7790,0
20250115,191600,183887680,7790,7790,7790,7790,0
20250115,191500,183887680,7790,7790,7790,7790,0
20250115,191400,183887680,7790,7790,7790,7790,0
20250115,191300,183887680,7790,7790,7790,7790,0
20250115,191200,183887680,7790,7790,7790,7790,0
20250115,191100,183887680,7790,7790,7790,7790,0
20250115,191000,183887680,7790,7790,7790,7790,0
20250115,190900,183887680,7790,7790,7790,7790,0
20250115,190800,183887680,7790,7790,7790,7790,0
20250115,190700,183887680,7790,7790,7790,7790,0
20250115,190600,183887680,7790,7790,7790,7790,0
20250115,190500,183887680,7790,7790,7790,7790,0
20250115,190400,183887680,7790,7790,7790,7790,0
20250115,190300,183887680,7790,7790,7790,7790,730
20250115,190200,183887680,7790,7790,7790,7790,0
20250115,190100,183887680,7790,7790,7790,7790,0
20250115,190000,183887680,7790,7790,7790,7790,0
20250115,185900,183887680,7790,7790,7790,7790,0
20250115,185800,183887680,7790,7790,7790,7790,0
20250115,185700,183887680,7790,7790,7790,7790,0
20250115,185600,183887680,7790,7790,7790,7790,0
20250115,185500,183887680,7790,7790,7790,7790,0
20250115,185400,183887680,7790,7790,7790,7790,0
20250115,185300,183887680,7790,7790,7790,7790,0
20250115,185200,183887680,7790,7790,7790,7790,0
20250115,185100,183887680,7790,7790,7790,7790,0
20250115,185000,183887680,7790,7790,7790,7790,0
20250115,184900,183887680,7790,7790,7790,7790,0
20250115,184800,183887680,7790,7790,7790,7790,0
20250115,184700,183887680,7790,7790,7790,7790,0
20250115,184600,183887680,7790,7790,7790,7790,0
20250115,184500,183887680,7790,7790,7790,7790,0
20250115,184400,183887680,7790,7790,7790,7790,0
20250115,184300,183887680,7790,7790,7790,7790,0
20250115,184200,183887680,7790,7790,7790,7790,0
20250115,184100,183887680,7790,7790,7790,7790,0
20250115,184000,183887680,7790,7790,7790,7790,0
20250115,183900,183887680,7790,7790,7790,7790,0
20250115,183800,183887680,7790,7790,7790,7790,0
20250115,183700,183887680,7790,7790,7790,7790,0
20250115,183600,183887680,7790,7790,7790,7790,0
20250115,183500,183887680,7790,7790,7790,7790,0
20250115,183400,183887680,7790,7790,7790,7790,0
20250115,183300,183887680,7790,7790,7790,7790,730
20250115,183200,183887680,7790,7790,7790,7790,0
20250115,183100,183887680,7790,7790,7790,7790,0
20250115,183000,183887680,7790,7790,7790,7790,0
20250115,182900,183887680,7790,7790,7790,7790,0
20250115,182800,183887680,7790,7790,7790,7790,0
20250115,182700,183887680,7790,7790,7790,7790,0
20250115,182600,183887680,7790,7790,7790,7790,0
20250115,182500,183887680,7790,7790,7790,7790,0
20250115,182400,183887680,7790,7790,7790,7790,0
20250115,182300,183887680,7790,7790,7790,7790,0
20250115,182200,183887680,7790,7790,7790,7790,0
20250115,182100,183887680,7790,7790,7790,7790,0
20250115,182000,183887680,7790,7790,7790,7790,0
20250115,181900,183887680,7790,7790,7790,7790,0
20250115,181800,183887680,7790,7790,7790,7790,0
20250115,181700,183887680,7790,7790,7790,7790,0
20250115,181600,183887680,7790,7790,7790,7790,0
20250115,181500,183887680,7790,7790,7790,7790,0
20250115,181400,183887680,7790,7790,7790,7790,0
20250115,181300,183887680,7790,7790,7790,7790,0
20250115,181200,183887680,7790,7790,7790,7790,0
20250115,181100,183887680,7790,7790,7790,7790,0
20250115,181000,183887680,7790,7790,7790,7790,0
20250115,180900,183887680,7790,7790,7790,7790,0
20250115,180800,183887680,7790,7790,7790,7790,0
20250115,180700,183887680,7790,7790,7790,7790,0
20250115,180600,183887680,7790,7790,7790,7790,0
20250115,180500,183887680,7790,7790,7790,7790,0
20250115,180400,183887680,7790,7790,7790,7790,0
20250115,180300,183887680,7790,7790,7790,7790,730
20250115,180200,183887680,7790,7790,7790,7790,0
20250115,180100,183887680,7790,7790,7790,7790,0
20250115,180000,183887680,7790,7790,7790,7790,0
20250115,175900,183887680,7790,7790,7790,7790,0
20250115,175800,183887680,7790,7790,7790,7790,0
20250115,175700,183887680,7790,7790,7790,7790,0
20250115,175600,183887680,7790,7790,7790,7790,0
20250115,175500,183887680,7790,7790,7790,7790,0
20250115,175400,183887680,7790,7790,7790,7790,0
20250115,175300,183887680,7790,7790,7790,7790,0
20250115,175200,183887680,7790,7790,7790,7790,0
20250115,175100,183887680,7790,7790,7790,7790,0
20250115,175000,183887680,7790,7790,7790,7790,0
20250115,174900,183887680,7790,7790,7790,7790,0
20250115,174800,183887680,7790,7790,7790,7790,0
20250115,174700,183887680,7790,7790,7790,7790,0
20250115,174600,183887680,7790,7790,7790,7790,0
20250115,174500,183887680,7790,7790,7790,7790,0
20250115,174400,183887680,7790,7790,7790,7790,0
20250115,174300,183887680,7790,7790,7790,7790,0
20250115,174200,183887680,7790,7790,7790,7790,0
20250115,174100,183887680,7790,7790,7790,7790,0
20250115,174000,183887680,7790,7790,7790,7790,0
20250115,173900,183887680,7790,7790,7790,7790,0
20250115,173800,183887680,7790,7790,7790,7790,0
20250115,173700,183887680,7790,7790,7790,7790,0
20250115,173600,183887680,7790,7790,7790,7790,0
20250115,173500,183887680,7790,7790,7790,7790,0
20250115,173400,183887680,7790,7790,7790,7790,0
20250115,173300,183887680,7790,7790,7790,7790,730
20250115,173200,183887680,7790,7790,7790,7790,0
20250115,173100,183887680,7790,7790,7790,7790,0
20250115,173000,183887680,7790,7790,7790,7790,0
20250115,172900,183887680,7790,7790,7790,7790,0
20250115,172800,183887680,7790,7790,7790,7790,0
20250115,172700,183887680,7790,7790,7790,7790,0
20250115,172600,183887680,7790,7790,7790,7790,0
20250115,172500,183887680,7790,7790,7790,7790,0
20250115,172400,183887680,7790,7790,7790,7790,0
20250115,172300,183887680,7790,7790,7790,7790,0
20250115,172200,183887680,7790,7790,7790,7790,0
20250115,172100,183887680,7790,7790,7790,7790,0
20250115,172000,183887680,7790,7790,7790,7790,0
20250115,171900,183887680,7790,7790,7790,7790,0
20250115,171800,183887680,7790,7790,7790,7790,0
20250115,171700,183887680,7790,7790,7790,7790,0
20250115,171600,183887680,7790,7790,7790,7790,0
20250115,171500,183887680,7790,7790,7790,7790,0
20250115,171400,183887680,7790,7790,7790,7790,0
20250115,171300,183887680,7790,7790,7790,7790,0
20250115,171200,183887680,7790,7790,7790,7790,0
20250115,171100,183887680,7790,7790,7790,7790,0
20250115,171000,183887680,7790,7790,7790,7790,0
20250115,170900,183887680,7790,7790,7790,7790,0
20250115,170800,183887680,7790,7790,7790,7790,0
20250115,170700,183887680,7790,7790,7790,7790,0
20250115,170600,183887680,7790,7790,7790,7790,0
20250115,170500,183887680,7790,7790,7790,7790,0
20250115,170400,183887680,7790,7790,7790,7790,0
20250115,170300,183887680,7790,7790,7790,7790,730
20250115,170200,183887680,7790,7790,7790,7790,0
20250115,170100,183887680,7790,7790,7790,7790,0
20250115,170000,183887680,7790,7790,7790,7790,0
20250115,165900,183887680,7790,7790,7790,7790,0
20250115,165800,183887680,7790,7790,7790,7790,0
20250115,165700,183887680,7790,7790,7790,7790,0
20250115,165600,183887680,7790,7790,7790,7790,0
20250115,165500,183887680,7790,7790,7790,7790,0
20250115,165400,183887680,7790,7790,7790,7790,0
20250115,165300,183887680,7790,7790,7790,7790,0
20250115,165200,183887680,7790,7790,7790,7790,0
20250115,165100,183887680,7790,7790,7790,7790,0
20250115,165000,183887680,7790,7790,7790,7790,0
20250115,164900,183887680,7790,7790,7790,7790,0
20250115,164800,183887680,7790,7790,7790,7790,0
20250115,164700,183887680,7790,7790,7790,7790,0
20250115,164600,183887680,7790,7790,7790,7790,0
20250115,164500,183887680,7790,7790,7790,7790,0
20250115,164400,183887680,7790,7790,7790,7790,0
20250115,164300,183887680,7790,7790,7790,7790,0
20250115,164200,183887680,7790,7790,7790,7790,0
20250115,164100,183887680,7790,7790,7790,7790,0
20250115,164000,183887680,7790,7790,7790,7790,0
20250115,163900,183887680,7790,7790,7790,7790,0
20250115,163800,183887680,7790,7790,7790,7790,0
20250115,163700,183887680,7790,7790,7790,7790,0
20250115,163600,183887680,7790,7790,7790,7790,0
20250115,163500,183887680,7790,7790,7790,7790,0
20250115,163400,183887680,7790,7790,7790,7790,0
20250115,163300,183887680,7790,7790,7790,7790,730
20250115,163200,183887680,7790,7790,7790,7790,0
20250115,163100,183887680,7790,7790,7790,7790,0
20250115,163000,183887680,7790,7790,7790,7790,0
20250115,162900,183887680,7790,7790,7790,7790,0
20250115,162800,183887680,7790,7790,7790,7790,0
20250115,162700,183887680,7790,7790,7790,7790,0
20250115,162600,183887680,7790,7790,7790,7790,0
20250115,162500,183887680,7790,7790,7790,7790,0
20250115,162400,183887680,7790,7790,7790,7790,0
20250115,162300,183887680,7790,7790,7790,7790,0
20250115,162200,183887680,7790,7790,7790,7790,0
20250115,162100,183887680,7790,7790,7790,7790,0
20250115,162000,183887680,7790,7790,7790,7790,0
20250115,161900,183887680,7790,7790,7790,7790,0
20250115,161800,183887680,7790,7790,7790,7790,0
20250115,161700,183887680,7790,7790,7790,7790,0
20250115,161600,183887680,7790,7790,7790,7790,0
20250115,161500,183887680,7790,7790,7790,7790,0
20250115,161400,183887680,7790,7790,7790,7790,0
20250115,161300,183887680,7790,7790,7790,7790,0
20250115,161200,183887680,7790,7790,7790,7790,0
20250115,161100,183887680,7790,7790,7790,7790,0
20250115,161000,183887680,7790,7790,7790,7790,0
20250115,160900,183887680,7790,7790,7790,7790,0
20250115,160800,183887680,7790,7790,7790,7790,0
20250115,160700,183887680,7790,7790,7790,7790,0
20250115,160600,183887680,7790,7790,7790,7790,0
20250115,160500,183887680,7790,7790,7790,7790,0
20250115,160400,183887680,7790,7790,7790,7790,0
20250115,160300,183887680,7790,7790,7790,7790,730
20250115,160200,183887680,7790,7790,7790,7790,0
20250115,160100,183887680,7790,7790,7790,7790,0
20250115,160000,183887680,7790,7790,7790,7790,0
20250115,155900,183887680,7790,7790,7790,7790,0
20250115,155800,183887680,7790,7790,7790,7790,0
20250115,155700,183887680,7790,7790,7790,7790,0
20250115,155600,183887680,7790,7790,7790,7790,0
20250115,155500,183887680,7790,7790,7790,7790,0
20250115,155400,183887680,7790,7790,7790,7790,0
20250115,155300,183887680,7790,7790,7790,7790,0
20250115,155200,183887680,7790,7790,7790,7790,0
20250115,155100,183887680,7790,7790,7790,7790,0
20250115,155000,183887680,7790,7790,7790,7790,0
20250115,154900,183887680,7790,7790,7790,7790,0
20250115,154800,183887680,7790,7790,7790,7790,0
20250115,154700,183887680,7790,7790,7790,7790,0
20250115,154600,183887680,7790,7790,7790,7790,0
20250115,154500,183887680,7790,7790,7790,7790,0
20250115,154400,183887680,7790,7790,7790,7790,0
20250115,154300,183887680,7790,7790,7790,7790,0
20250115,154200,183887680,7790,7790,7790,7790,0
20250115,154100,183887680,7790,7790,7790,7790,0
20250115,154000,183887680,7790,7790,7790,7790,0
20250115,153900,183887680,7790,7790,7790,7790,0
20250115,153800,183887680,7790,7790,7790,7790,0
20250115,153700,183887680,7790,7790,7790,7790,0
20250115,153600,183887680,7790,7790,7790,7790,0
20250115,153500,183887680,7790,7790,7790,7790,0
20250115,153400,183887680,7790,7790,7790,7790,0
20250115,153300,183887680,7790,7790,7790,7790,730
20250115,153200,183887680,7790,7790,7790,7790,0
20250115,153100,183887680,7790,7790,7790,7790,0
20250115,153000,183887680,7790,7790,7790,7790,730
20250115,152900,178200980,7760,7760,7760,7760,0
20250115,152800,178200980,7760,7760,7760,7760,0
20250115,152700,178200980,7760,7760,7760,7760,0
20250115,152600,178200980,7760,7760,7760,7760,0
20250115,152500,178200980,7760,7760,7760,7760,0
20250115,152400,178200980,7760,7760,7760,7760,0
20250115,152300,178200980,7760,7760,7760,7760,0
20250115,152200,178200980,7760,7760,7760,7760,0
20250115,152100,178200980,7760,7760,7760,7760,0
20250115,152000,178200980,7760,7760,7760,7760,0
20250115,151900,178200980,7760,7780,7780,7740,325
20250115,151800,175684840,7750,7780,7780,7750,27
20250115,151700,175475290,7750,7750,7760,7750,67
20250115,151600,174955590,7780,7780,7780,7780,0
20250115,151500,174955590,7780,7770,7780,7750,108
20250115,151400,174118010,7770,7770,7770,7770,10
20250115,151300,174040310,7770,7770,7770,7770,50
20250115,151200,173651810,7770,7740,7770,7740,158
20250115,151100,172428210,7750,7750,7770,7750,351
20250115,151000,169701960,7750,7750,7750,7750,3
20250115,150900,169678710,7770,7750,7770,7740,111
20250115,150800,168819360,7770,7770,7770,7770,0
20250115,150700,168819360,7770,7770,7770,7770,0
20250115,150600,168819360,7770,7770,7770,7770,0
20250115,150500,168819360,7770,7770,7770,7770,0
20250115,150400,168819360,7770,7770,7770,7770,10
20250115,150300,168741660,7770,7770,7770,7770,0
20250115,150200,168741660,7770,7770,7770,7770,0
20250115,150100,168741660,7770,7770,7770,7770,0
20250115,150000,168741660,7770,7740,7770,7740,43
20250115,145900,168408810,7740,7740,7740,7740,0
20250115,145800,168408810,7740,7740,7740,7740,209
20250115,145700,166791150,7740,7740,7740,7740,284
20250115,145600,164592990,7770,7750,7770,7740,271
20250115,145500,162495410,7770,7760,7770,7750,1901
20250115,145400,147759970,7770,7770,7770,7770,1
20250115,145300,147752200,7770,7770,7770,7770,0
20250115,145200,147752200,7770,7770,7770,7770,10
20250115,145100,147674500,7780,7780,7780,7780,0
20250115,145000,147674500,7780,7780,7780,7780,0
20250115,144900,147674500,7780,7780,7780,7780,0
20250115,144800,147674500,7780,7780,7780,7780,1
20250115,144700,147666720,7780,7780,7780,7780,300
20250115,144600,145332720,7780,7780,7780,7780,1
20250115,144500,145324940,7780,7780,7780,7780,5
20250115,144400,145286040,7780,7780,7780,7780,51
20250115,144300,144889260,7770,7770,7770,7770,38
20250115,144200,144594000,7770,7770,7770,7770,8
20250115,144100,144531840,7770,7780,7780,7770,680
20250115,144000,139242590,7790,7790,7790,7790,4
20250115,143900,139211430,7790,7790,7790,7790,4
20250115,143800,139180270,7790,7790,7790,7790,0
20250115,143700,139180270,7790,7790,7790,7790,0
20250115,143600,139180270,7790,7790,7790,7790,0
20250115,143500,139180270,7790,7790,7790,7790,0
20250115,143400,139180270,7790,7790,7790,7790,0
20250115,143300,139180270,7790,7790,7790,7790,0
20250115,143200,139180270,7790,7790,7790,7790,6
20250115,143100,139133530,7790,7790,7790,7790,0
20250115,143000,139133530,7790,7790,7790,7790,0
20250115,142900,139133530,7790,7790,7790,7790,17
20250115,142800,139001100,7780,7780,7780,7780,0
20250115,142700,139001100,7780,7780,7780,7780,283
20250115,142600,136799360,7780,7780,7780,7780,0
20250115,142500,136799360,7780,7780,7780,7780,0
20250115,142400,136799360,7780,7780,7780,7780,5
20250115,142300,136760460,7780,7780,7780,7780,0
20250115,142200,136760460,7780,7780,7780,7780,0
20250115,142100,136760460,7780,7780,7780,7780,30
20250115,142000,136527060,7780,7780,7780,7780,0
20250115,141900,136527060,7780,7780,7780,7780,10
20250115,141800,136449260,7780,7780,7780,7780,0
20250115,141700,136449260,7780,7780,7780,7780,0
20250115,141600,136449260,7780,7780,7780,7780,2
20250115,141500,136433700,7780,7780,7780,7780,2
20250115,141400,136418140,7770,7770,7770,7770,0
20250115,141300,136418140,7770,7770,7770,7770,0
20250115,141200,136418140,7770,7770,7770,7770,0
20250115,141100,136418140,7770,7770,7770,7770,5
20250115,141000,136379290,7770,7770,7770,7770,14
20250115,140900,136270510,7770,7770,7770,7770,0
20250115,140800,136270510,7770,7770,7770,7770,0
20250115,140700,136270510,7770,7770,7770,7770,5
20250115,140600,136231660,7780,7780,7780,7780,0
20250115,140500,136231660,7780,7760,7780,7760,9
20250115,140400,136161790,7760,7760,7760,7760,0
20250115,140300,136161790,7760,7760,7760,7760,0
20250115,140200,136161790,7760,7760,7760,7760,82
20250115,140100,135525470,7760,7760,7760,7760,263
20250115,140000,133484590,7770,7770,7770,7770,0
20250115,135900,133484590,7770,7770,7770,7770,0
20250115,135800,133484590,7770,7770,7770,7770,7
20250115,135700,133430200,7780,7780,7780,7780,6
20250115,135600,133383520,7780,7780,7780,7780,5
20250115,135500,133344620,7790,7790,7790,7790,0
20250115,135400,133344620,7790,7790,7790,7790,0
20250115,135300,133344620,7790,7790,7790,7790,0
20250115,135200,133344620,7790,7790,7790,7790,0
20250115,135100,133344620,7790,7790,7790,7790,1
20250115,135000,133336830,7760,7760,7760,7760,0
20250115,134900,133336830,7760,7760,7760,7760,0
20250115,134800,133336830,7760,7760,7760,7760,0
20250115,134700,133336830,7760,7760,7760,7760,0
20250115,134600,133336830,7760,7760,7760,7760,0
20250115,134500,133336830,7760,7770,7770,7760,435
20250115,134400,129960700,7790,7790,7790,7790,1
20250115,134300,129952910,7780,7780,7780,7780,0
20250115,134200,129952910,7780,7780,7780,7780,84
20250115,134100,129299390,7790,7790,7790,7790,0
20250115,134000,129299390,7790,7790,7790,7790,0
20250115,133900,129299390,7790,7770,7790,7770,103
20250115,133800,128499060,7760,7760,7760,7760,0
20250115,133700,128499060,7760,7760,7760,7760,0
20250115,133600,128499060,7760,7760,7760,7760,0
20250115,133500,128499060,7760,7760,7760,7760,127
20250115,133400,127513540,7760,7760,7760,7760,40
20250115,133300,127203140,7760,7780,7780,7760,2737
20250115,133200,105948580,7780,7780,7780,7780,350
20250115,133100,103225580,7780,7790,7790,7780,665
20250115,133000,98051860,7790,7790,7790,7790,0
20250115,132900,98051860,7790,7790,7790,7790,0
20250115,132800,98051860,7790,7810,7810,7790,94
20250115,132700,97319580,7790,7790,7790,7790,0
20250115,132600,97319580,7790,7790,7790,7790,0
20250115,132500,97319580,7790,7790,7790,7790,0
20250115,132400,97319580,7790,7790,7790,7790,0
20250115,132300,97319580,7790,7790,7790,7790,0
20250115,132200,97319580,7790,7790,7790,7790,7
20250115,132100,97265050,7800,7800,7800,7800,0
20250115,132000,97265050,7800,7800,7800,7800,0
20250115,131900,97265050,7800,7800,7800,7800,77
20250115,131800,96664450,7810,7810,7810,7810,0
20250115,131700,96664450,7810,7810,7810,7810,0
20250115,131600,96664450,7810,7810,7810,7810,8
20250115,131500,96601970,7810,7810,7810,7810,4
20250115,131400,96570730,7810,7810,7810,7810,5
20250115,131300,96531680,7810,7810,7810,7810,4
20250115,131200,96500440,7810,7810,7810,7810,0
20250115,131100,96500440,7810,7810,7810,7810,11
20250115,131000,96414530,7810,7810,7810,7810,0
20250115,130900,96414530,7810,7810,7810,7810,0
20250115,130800,96414530,7810,7810,7810,7810,0
20250115,130700,96414530,7810,7810,7810,7810,0
20250115,130600,96414530,7810,7810,7810,7800,9
20250115,130500,96344250,7810,7810,7810,7810,4
20250115,130400,96313010,7810,7810,7810,7810,4
20250115,130300,96281770,7810,7810,7810,7810,7
20250115,130200,96227100,7800,7800,7800,7800,0
20250115,130100,96227100,7800,7800,7800,7800,1
20250115,130000,96219300,7810,7810,7810,7810,0
20250115,125900,96219300,7810,7810,7810,7810,0
20250115,125800,96219300,7810,7810,7810,7810,0
20250115,125700,96219300,7810,7810,7810,7810,0
20250115,125600,96219300,7810,7810,7810,7810,11
20250115,125500,96133390,7800,7800,7800,7800,1
20250115,125400,96125590,7810,7810,7810,7810,12
20250115,125300,96031870,7810,7800,7810,7800,18
20250115,125200,95891300,7800,7800,7800,7800,288
20250115,125100,93644900,7800,7800,7800,7800,8
20250115,125000,93582500,7800,7800,7800,7800,8
20250115,124900,93520100,7800,7800,7800,7800,8
20250115,124800,93457700,7800,7800,7800,7800,8
20250115,124700,93395300,7800,7800,7800,7800,4
20250115,124600,93364100,7800,7800,7800,7800,4
20250115,124500,93332900,7800,7800,7800,7800,0
20250115,124400,93332900,7800,7800,7800,7800,0
20250115,124300,93332900,7800,7800,7800,7800,0
20250115,124200,93332900,7800,7800,7800,7800,0
20250115,124100,93332900,7800,7800,7800,7800,10
20250115,124000,93254900,7800,7800,7800,7800,0
20250115,123900,93254900,7800,7800,7800,7800,0
20250115,123800,93254900,7800,7800,7800,7800,0
20250115,123700,93254900,7800,7800,7800,7800,0
20250115,123600,93254900,7800,7800,7800,7800,0
20250115,123500,93254900,7800,7800,7800,7800,4
20250115,123400,93223700,7790,7790,7790,7790,201
20250115,123300,91657910,7790,7790,7790,7790,20
20250115,123200,91502110,7800,7800,7800,7800,0
20250115,123100,91502110,7800,7800,7800,7800,0
20250115,123000,91502110,7800,7800,7800,7800,0
20250115,122900,91502110,7800,7800,7800,7800,1
20250115,122800,91494310,7770,7770,7770,7770,0
20250115,122700,91494310,7770,7780,7780,7770,333
20250115,122600,88906520,7800,7800,7800,7800,0
20250115,122500,88906520,7800,7800,7800,7800,0
20250115,122400,88906520,7800,7800,7800,7800,500
20250115,122300,85006520,7800,7800,7800,7800,0
20250115,122200,85006520,7800,7800,7800,7800,0
20250115,122100,85006520,7800,7800,7800,7800,0
20250115,122000,85006520,7800,7800,7800,7800,0
20250115,121900,85006520,7800,7800,7800,7800,0
20250115,121800,85006520,7800,7800,7800,7800,0
20250115,121700,85006520,7800,7800,7800,7800,0
20250115,121600,85006520,7800,7800,7800,7800,0
20250115,121500,85006520,7800,7800,7800,7800,2
20250115,121400,84990920,7780,7780,7780,7780,0
20250115,121300,84990920,7780,7780,7780,7780,0
20250115,121200,84990920,7780,7780,7780,7780,0
20250115,121100,84990920,7780,7780,7780,7780,127
20250115,121000,84002860,7790,7790,7790,7790,0
20250115,120900,84002860,7790,7800,7800,7790,20
20250115,120800,83846960,7790,7790,7790,7790,0
20250115,120700,83846960,7790,7790,7790,7790,5
20250115,120600,83808010,7780,7790,7790,7780,1048
20250115,120500,75654350,7810,7810,7810,7810,0
20250115,120400,75654350,7810,7810,7810,7810,1
20250115,120300,75646540,7800,7800,7800,7790,113
20250115,120200,74766170,7810,7800,7810,7800,126
20250115,120100,73782360,7800,7800,7810,7800,77
20250115,120000,73181740,7820,7820,7820,7820,0
20250115,115900,73181740,7820,7820,7820,7820,0
20250115,115800,73181740,7820,7820,7820,7820,4
20250115,115700,73150460,7820,7820,7820,7820,4
20250115,115600,73119180,7820,7820,7820,7820,0
20250115,115500,73119180,7820,7820,7820,7820,0
20250115,115400,73119180,7820,7820,7820,7820,0
20250115,115300,73119180,7820,7820,7820,7820,0
20250115,115200,73119180,7820,7820,7820,7820,0
20250115,115100,73119180,7820,7820,7820,7820,0
20250115,115000,73119180,7820,7820,7820,7820,32
20250115,114900,72868940,7820,7820,7820,7820,4
20250115,114800,72837660,7790,7790,7790,7790,0
20250115,114700,72837660,7790,7820,7820,7790,8
20250115,114600,72775220,7820,7820,7820,7820,16
20250115,114500,72650100,7820,7820,7820,7820,8
20250115,114400,72587540,7820,7820,7820,7820,4
20250115,114300,72556260,7830,7830,7830,7830,0
20250115,114200,72556260,7830,7830,7830,7830,0
20250115,114100,72556260,7830,7830,7830,7830,0
20250115,114000,72556260,7830,7830,7830,7830,0
20250115,113900,72556260,7830,7830,7830,7830,0
20250115,113800,72556260,7830,7830,7830,7830,0
20250115,113700,72556260,7830,7830,7830,7830,0
20250115,113600,72556260,7830,7830,7830,7830,0
20250115,113500,72556260,7830,7830,7830,7830,0
20250115,113400,72556260,7830,7830,7830,7830,0
20250115,113300,72556260,7830,7830,7830,7830,1
20250115,113200,72548430,7800,7790,7800,7790,512
20250115,113100,68555120,7790,7790,7790,7790,0
20250115,113000,68555120,7790,7790,7790,7790,0
20250115,112900,68555120,7790,7790,7790,7790,0
20250115,112800,68555120,7790,7790,7790,7790,1
20250115,112700,68547330,7800,7800,7800,7800,0
20250115,112600,68547330,7800,7800,7800,7800,0
20250115,112500,68547330,7800,7800,7800,7800,0
20250115,112400,68547330,7800,7800,7800,7800,0
20250115,112300,68547330,7800,7800,7800,7800,600
20250115,112200,63867330,7770,7780,7780,7770,70
20250115,112100,63323420,7790,7790,7790,7790,0
20250115,112000,63323420,7790,7790,7790,7790,0
20250115,111900,63323420,7790,7790,7790,7790,0
20250115,111800,63323420,7790,7790,7790,7790,0
20250115,111700,63323420,7790,7790,7790,7790,0
20250115,111600,63323420,7790,7790,7790,7790,1
20250115,111500,63315630,7770,7770,7770,7770,20
20250115,111400,63160230,7770,7770,7770,7770,0
20250115,111300,63160230,7770,7770,7770,7770,327
20250115,111200,60619440,7780,7780,7780,7780,1066
20250115,111100,52325960,7780,7780,7780,7780,1
20250115,111000,52318180,7800,7800,7800,7800,0
20250115,110900,52318180,7800,7800,7800,7800,0
20250115,110800,52318180,7800,7800,7800,7800,0
20250115,110700,52318180,7800,7800,7800,7800,129
20250115,110600,51311980,7840,7840,7840,7840,0
20250115,110500,51311980,7840,7840,7840,7840,0
20250115,110400,51311980,7840,7840,7840,7840,0
20250115,110300,51311980,7840,7840,7840,7840,0
20250115,110200,51311980,7840,7840,7840,7840,16
20250115,110100,51186540,7840,7800,7840,7800,42
20250115,110000,50858690,7800,7800,7800,7800,0
20250115,105900,50858690,7800,7800,7800,7800,0
20250115,105800,50858690,7800,7780,7800,7780,101
20250115,105700,50072890,7800,7800,7800,7800,0
20250115,105600,50072890,7800,7760,7800,7760,442
20250115,105500,46642890,7800,7760,7800,7760,2
20250115,105400,46627330,7800,7760,7800,7760,442
20250115,105300,43195370,7760,7760,7760,7760,50
20250115,105200,42807370,7760,7800,7800,7760,63
20250115,105100,42318330,7800,7800,7800,7800,0
20250115,105000,42318330,7800,7800,7800,7800,4
20250115,104900,42287130,7800,7800,7800,7800,4
20250115,104800,42255930,7800,7800,7800,7800,1
20250115,104700,42248130,7790,7790,7790,7790,1
20250115,104600,42240340,7800,7800,7800,7800,1
20250115,104500,42232540,7800,7800,7800,7800,0
20250115,104400,42232540,7800,7800,7800,7800,0
20250115,104300,42232540,7800,7800,7800,7800,0
20250115,104200,42232540,7800,7800,7800,7800,1
20250115,104100,42224740,7760,7760,7760,7760,362
20250115,104000,39415620,7760,7760,7760,7760,0
20250115,103900,39415620,7760,7760,7760,7760,0
20250115,103800,39415620,7760,7760,7760,7760,0
20250115,103700,39415620,7760,7760,7760,7760,0
20250115,103600,39415620,7760,7760,7760,7760,0
20250115,103500,39415620,7760,7760,7760,7750,104
20250115,103400,38609580,7760,7770,7770,7760,234
20250115,103300,36792740,7800,7800,7800,7800,4
20250115,103200,36761540,7800,7800,7800,7800,4
20250115,103100,36730340,7800,7800,7800,7800,8
20250115,103000,36667940,7800,7800,7800,7800,12
20250115,102900,36574340,7790,7790,7790,7790,4
20250115,102800,36543180,7800,7800,7800,7800,4
20250115,102700,36511980,7800,7800,7800,7800,4
20250115,102600,36480780,7800,7800,7800,7800,4
20250115,102500,36449580,7800,7800,7800,7800,0
20250115,102400,36449580,7800,7800,7800,7800,0
20250115,102300,36449580,7800,7800,7800,7800,0
20250115,102200,36449580,7800,7800,7800,7800,0
20250115,102100,36449580,7800,7800,7800,7800,0
20250115,102000,36449580,7800,7800,7800,7800,0
20250115,101900,36449580,7800,7800,7800,7800,0
20250115,101800,36449580,7800,7800,7800,7800,1
20250115,101700,36441780,7770,7770,7770,7770,50
20250115,101600,36053280,7770,7800,7800,7770,70
20250115,101500,35509230,7770,7770,7770,7770,0
20250115,101400,35509230,7770,7780,7780,7770,227
20250115,101300,33744610,7800,7800,7800,7800,8
20250115,101200,33682210,7800,7800,7800,7800,8
20250115,101100,33619810,7800,7800,7800,7800,8
20250115,101000,33557410,7800,7800,7800,7800,13
20250115,100900,33456010,7800,7800,7800,7800,8
20250115,100800,33393610,7800,7800,7800,7800,4
20250115,100700,33362410,7800,7800,7800,7800,8
20250115,100600,33300010,7800,7800,7800,7800,8
20250115,100500,33237610,7800,7800,7800,7800,4
20250115,100400,33206410,7800,7800,7800,7800,1
20250115,100300,33198610,7800,7800,7800,7800,4
20250115,100200,33167410,7800,7800,7800,7800,8
20250115,100100,33105010,7800,7800,7800,7800,0
20250115,100000,33105010,7800,7800,7800,7800,0
20250115,095900,33105010,7800,7800,7800,7800,100
20250115,095800,32325010,7800,7800,7800,7800,100
20250115,095700,31545010,7800,7800,7800,7800,0
20250115,095600,31545010,7800,7800,7800,7800,8
20250115,095500,31482610,7800,7800,7800,7800,4
20250115,095400,31451410,7800,7800,7800,7800,14
20250115,095300,31342210,7800,7770,7800,7770,13
20250115,095200,31241170,7800,7800,7800,7800,4
20250115,095100,31209970,7800,7800,7800,7800,4
20250115,095000,31178770,7800,7800,7800,7800,1
20250115,094900,31170970,7800,7800,7800,7800,1
20250115,094800,31163170,7800,7800,7800,7800,6
20250115,094700,31116370,7800,7800,7800,7800,0
20250115,094600,31116370,7800,7800,7800,7800,0
20250115,094500,31116370,7800,7800,7800,7800,15
20250115,094400,30999370,7800,7800,7800,7800,1
20250115,094300,30991570,7800,7800,7800,7800,10
20250115,094200,30913570,7800,7800,7800,7800,0
20250115,094100,30913570,7800,7800,7800,7800,5
20250115,094000,30874570,7800,7800,7800,7800,1
20250115,093900,30866770,7760,7770,7800,7760,570
20250115,093800,26441970,7770,7790,7800,7770,655
20250115,093700,21351010,7800,7800,7800,7800,0
20250115,093600,21351010,7800,7780,7800,7780,106
20250115,093500,20524550,7780,7780,7780,7780,500
20250115,093400,16634550,7840,7790,7840,7780,25
20250115,093300,16439610,7840,7790,7840,7780,496
20250115,093200,12579660,7840,7800,7840,7800,18
20250115,093100,12439220,7840,7840,7840,7840,0
20250115,093000,12439220,7840,7830,7840,7800,202
20250115,092900,10857580,7830,7830,7830,7830,0
20250115,092800,10857580,7830,7830,7830,7830,0
20250115,092700,10857580,7830,7810,7830,7780,259
20250115,092600,8840690,7830,7830,7830,7830,0
20250115,092500,8840690,7830,7830,7830,7820,32
20250115,092400,8590300,7850,7830,7850,7820,29
20250115,092300,8363200,7850,7850,7850,7850,1
20250115,092200,8355350,7830,7830,7830,7830,20
20250115,092100,8198750,7860,7860,7860,7860,1
20250115,092000,8190890,7840,7840,7840,7840,101
20250115,091900,7399050,7860,7860,7860,7860,1
20250115,091800,7391190,7860,7860,7860,7860,1
20250115,091700,7383330,7860,7860,7860,7860,50
20250115,091600,6990330,7860,7850,7860,7850,10
20250115,091500,6911820,7860,7860,7860,7860,45
20250115,091400,6558120,7890,7890,7890,7890,1
20250115,091300,6550230,7840,7850,7850,7840,60
20250115,091200,6079260,7850,7860,7860,7850,472
20250115,091100,2369570,7860,7860,7860,7860,9
20250115,091000,2298830,7910,7910,7910,7910,0
20250115,090900,2298830,7910,7910,7910,7910,0
20250115,090800,2298830,7910,7910,7910,7910,0
20250115,090700,2298830,7910,7870,7910,7870,24
20250115,090600,2109760,7910,7910,7910,7910,1
20250115,090500,2101850,7910,7910,7910,7910,0
20250115,090400,2101850,7910,7910,7910,7850,16
20250115,090300,1975350,7910,7910,7910,7910,1
20250115,090200,1967440,7840,7840,7840,7840,103
20250115,090100,1159920,7840,7840,7840,7840,30
20250115,090000,924720,7800,7840,7840,7800,118