KissMeData/051630/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,193400,429489900,3570,3570,3570,3570,2290
20250114,193300,429489900,3570,3570,3570,3570,0
20250114,193200,429489900,3570,3570,3570,3570,0
20250114,193100,429489900,3570,3570,3570,3570,0
20250114,193000,429489900,3570,3570,3570,3570,0
20250114,192900,429489900,3570,3570,3570,3570,0
20250114,192800,429489900,3570,3570,3570,3570,0
20250114,192700,429489900,3570,3570,3570,3570,0
20250114,192600,429489900,3570,3570,3570,3570,0
20250114,192500,429489900,3570,3570,3570,3570,0
20250114,192400,429489900,3570,3570,3570,3570,0
20250114,192300,429489900,3570,3570,3570,3570,0
20250114,192200,429489900,3570,3570,3570,3570,0
20250114,192100,429489900,3570,3570,3570,3570,0
20250114,192000,429489900,3570,3570,3570,3570,0
20250114,191900,429489900,3570,3570,3570,3570,0
20250114,191800,429489900,3570,3570,3570,3570,0
20250114,191700,429489900,3570,3570,3570,3570,0
20250114,191600,429489900,3570,3570,3570,3570,0
20250114,191500,429489900,3570,3570,3570,3570,0
20250114,191400,429489900,3570,3570,3570,3570,0
20250114,191300,429489900,3570,3570,3570,3570,0
20250114,191200,429489900,3570,3570,3570,3570,0
20250114,191100,429489900,3570,3570,3570,3570,0
20250114,191000,429489900,3570,3570,3570,3570,0
20250114,190900,429489900,3570,3570,3570,3570,0
20250114,190800,429489900,3570,3570,3570,3570,0
20250114,190700,429489900,3570,3570,3570,3570,0
20250114,190600,429489900,3570,3570,3570,3570,0
20250114,190500,429489900,3570,3570,3570,3570,0
20250114,190400,429489900,3570,3570,3570,3570,2290
20250114,190300,429489900,3570,3570,3570,3570,0
20250114,190200,429489900,3570,3570,3570,3570,0
20250114,190100,429489900,3570,3570,3570,3570,0
20250114,190000,429489900,3570,3570,3570,3570,0
20250114,185900,429489900,3570,3570,3570,3570,0
20250114,185800,429489900,3570,3570,3570,3570,0
20250114,185700,429489900,3570,3570,3570,3570,0
20250114,185600,429489900,3570,3570,3570,3570,0
20250114,185500,429489900,3570,3570,3570,3570,0
20250114,185400,429489900,3570,3570,3570,3570,0
20250114,185300,429489900,3570,3570,3570,3570,0
20250114,185200,429489900,3570,3570,3570,3570,0
20250114,185100,429489900,3570,3570,3570,3570,0
20250114,185000,429489900,3570,3570,3570,3570,0
20250114,184900,429489900,3570,3570,3570,3570,0
20250114,184800,429489900,3570,3570,3570,3570,0
20250114,184700,429489900,3570,3570,3570,3570,0
20250114,184600,429489900,3570,3570,3570,3570,0
20250114,184500,429489900,3570,3570,3570,3570,0
20250114,184400,429489900,3570,3570,3570,3570,0
20250114,184300,429489900,3570,3570,3570,3570,0
20250114,184200,429489900,3570,3570,3570,3570,0
20250114,184100,429489900,3570,3570,3570,3570,0
20250114,184000,429489900,3570,3570,3570,3570,0
20250114,183900,429489900,3570,3570,3570,3570,0
20250114,183800,429489900,3570,3570,3570,3570,0
20250114,183700,429489900,3570,3570,3570,3570,0
20250114,183600,429489900,3570,3570,3570,3570,0
20250114,183500,429489900,3570,3570,3570,3570,0
20250114,183400,429489900,3570,3570,3570,3570,2290
20250114,183300,429489900,3570,3570,3570,3570,0
20250114,183200,429489900,3570,3570,3570,3570,0
20250114,183100,429489900,3570,3570,3570,3570,0
20250114,183000,429489900,3570,3570,3570,3570,0
20250114,182900,429489900,3570,3570,3570,3570,0
20250114,182800,429489900,3570,3570,3570,3570,0
20250114,182700,429489900,3570,3570,3570,3570,0
20250114,182600,429489900,3570,3570,3570,3570,0
20250114,182500,429489900,3570,3570,3570,3570,0
20250114,182400,429489900,3570,3570,3570,3570,0
20250114,182300,429489900,3570,3570,3570,3570,0
20250114,182200,429489900,3570,3570,3570,3570,0
20250114,182100,429489900,3570,3570,3570,3570,0
20250114,182000,429489900,3570,3570,3570,3570,0
20250114,181900,429489900,3570,3570,3570,3570,0
20250114,181800,429489900,3570,3570,3570,3570,0
20250114,181700,429489900,3570,3570,3570,3570,0
20250114,181600,429489900,3570,3570,3570,3570,0
20250114,181500,429489900,3570,3570,3570,3570,0
20250114,181400,429489900,3570,3570,3570,3570,0
20250114,181300,429489900,3570,3570,3570,3570,0
20250114,181200,429489900,3570,3570,3570,3570,0
20250114,181100,429489900,3570,3570,3570,3570,0
20250114,181000,429489900,3570,3570,3570,3570,0
20250114,180900,429489900,3570,3570,3570,3570,0
20250114,180800,429489900,3570,3570,3570,3570,0
20250114,180700,429489900,3570,3570,3570,3570,0
20250114,180600,429489900,3570,3570,3570,3570,0
20250114,180500,429489900,3570,3570,3570,3570,0
20250114,180400,429489900,3570,3570,3570,3570,2290
20250114,180300,429489900,3570,3570,3570,3570,0
20250114,180200,429489900,3570,3570,3570,3570,0
20250114,180100,429489900,3570,3570,3570,3570,0
20250114,180000,429489900,3570,3570,3570,3570,0
20250114,175900,429489900,3570,3570,3570,3570,0
20250114,175800,429489900,3570,3570,3570,3570,0
20250114,175700,429489900,3570,3570,3570,3570,0
20250114,175600,429489900,3570,3570,3570,3570,0
20250114,175500,429489900,3570,3570,3570,3570,0
20250114,175400,429489900,3570,3570,3570,3570,0
20250114,175300,429489900,3570,3570,3570,3570,0
20250114,175200,429489900,3570,3570,3570,3570,0
20250114,175100,429489900,3570,3570,3570,3570,0
20250114,175000,429489900,3570,3570,3570,3570,0
20250114,174900,429489900,3570,3570,3570,3570,0
20250114,174800,429489900,3570,3570,3570,3570,0
20250114,174700,429489900,3570,3570,3570,3570,0
20250114,174600,429489900,3570,3570,3570,3570,0
20250114,174500,429489900,3570,3570,3570,3570,0
20250114,174400,429489900,3570,3570,3570,3570,0
20250114,174300,429489900,3570,3570,3570,3570,0
20250114,174200,429489900,3570,3570,3570,3570,0
20250114,174100,429489900,3570,3570,3570,3570,0
20250114,174000,429489900,3570,3570,3570,3570,0
20250114,173900,429489900,3570,3570,3570,3570,0
20250114,173800,429489900,3570,3570,3570,3570,0
20250114,173700,429489900,3570,3570,3570,3570,0
20250114,173600,429489900,3570,3570,3570,3570,0
20250114,173500,429489900,3570,3570,3570,3570,0
20250114,173400,429489900,3570,3570,3570,3570,2290
20250114,173300,429489900,3570,3570,3570,3570,0
20250114,173200,429489900,3570,3570,3570,3570,0
20250114,173100,429489900,3570,3570,3570,3570,0
20250114,173000,429489900,3570,3570,3570,3570,0
20250114,172900,429489900,3570,3570,3570,3570,0
20250114,172800,429489900,3570,3570,3570,3570,0
20250114,172700,429489900,3570,3570,3570,3570,0
20250114,172600,429489900,3570,3570,3570,3570,0
20250114,172500,429489900,3570,3570,3570,3570,0
20250114,172400,429489900,3570,3570,3570,3570,0
20250114,172300,429489900,3570,3570,3570,3570,0
20250114,172200,429489900,3570,3570,3570,3570,0
20250114,172100,429489900,3570,3570,3570,3570,0
20250114,172000,429489900,3570,3570,3570,3570,0
20250114,171900,429489900,3570,3570,3570,3570,0
20250114,171800,429489900,3570,3570,3570,3570,0
20250114,171700,429489900,3570,3570,3570,3570,0
20250114,171600,429489900,3570,3570,3570,3570,0
20250114,171500,429489900,3570,3570,3570,3570,0
20250114,171400,429489900,3570,3570,3570,3570,0
20250114,171300,429489900,3570,3570,3570,3570,0
20250114,171200,429489900,3570,3570,3570,3570,0
20250114,171100,429489900,3570,3570,3570,3570,0
20250114,171000,429489900,3570,3570,3570,3570,0
20250114,170900,429489900,3570,3570,3570,3570,0
20250114,170800,429489900,3570,3570,3570,3570,0
20250114,170700,429489900,3570,3570,3570,3570,0
20250114,170600,429489900,3570,3570,3570,3570,0
20250114,170500,429489900,3570,3570,3570,3570,0
20250114,170400,429489900,3570,3570,3570,3570,2290
20250114,170300,429489900,3570,3570,3570,3570,0
20250114,170200,429489900,3570,3570,3570,3570,0
20250114,170100,429489900,3570,3570,3570,3570,0
20250114,170000,429489900,3570,3570,3570,3570,0
20250114,165900,429489900,3570,3570,3570,3570,0
20250114,165800,429489900,3570,3570,3570,3570,0
20250114,165700,429489900,3570,3570,3570,3570,0
20250114,165600,429489900,3570,3570,3570,3570,0
20250114,165500,429489900,3570,3570,3570,3570,0
20250114,165400,429489900,3570,3570,3570,3570,0
20250114,165300,429489900,3570,3570,3570,3570,0
20250114,165200,429489900,3570,3570,3570,3570,0
20250114,165100,429489900,3570,3570,3570,3570,0
20250114,165000,429489900,3570,3570,3570,3570,0
20250114,164900,429489900,3570,3570,3570,3570,0
20250114,164800,429489900,3570,3570,3570,3570,0
20250114,164700,429489900,3570,3570,3570,3570,0
20250114,164600,429489900,3570,3570,3570,3570,0
20250114,164500,429489900,3570,3570,3570,3570,0
20250114,164400,429489900,3570,3570,3570,3570,0
20250114,164300,429489900,3570,3570,3570,3570,0
20250114,164200,429489900,3570,3570,3570,3570,0
20250114,164100,429489900,3570,3570,3570,3570,0
20250114,164000,429489900,3570,3570,3570,3570,0
20250114,163900,429489900,3570,3570,3570,3570,0
20250114,163800,429489900,3570,3570,3570,3570,0
20250114,163700,429489900,3570,3570,3570,3570,0
20250114,163600,429489900,3570,3570,3570,3570,0
20250114,163500,429489900,3570,3570,3570,3570,0
20250114,163400,429489900,3570,3570,3570,3570,2290
20250114,163300,429489900,3570,3570,3570,3570,0
20250114,163200,429489900,3570,3570,3570,3570,0
20250114,163100,429489900,3570,3570,3570,3570,0
20250114,163000,429489900,3570,3570,3570,3570,0
20250114,162900,429489900,3570,3570,3570,3570,0
20250114,162800,429489900,3570,3570,3570,3570,0
20250114,162700,429489900,3570,3570,3570,3570,0
20250114,162600,429489900,3570,3570,3570,3570,0
20250114,162500,429489900,3570,3570,3570,3570,0
20250114,162400,429489900,3570,3570,3570,3570,0
20250114,162300,429489900,3570,3570,3570,3570,0
20250114,162200,429489900,3570,3570,3570,3570,0
20250114,162100,429489900,3570,3570,3570,3570,0
20250114,162000,429489900,3570,3570,3570,3570,0
20250114,161900,429489900,3570,3570,3570,3570,0
20250114,161800,429489900,3570,3570,3570,3570,0
20250114,161700,429489900,3570,3570,3570,3570,0
20250114,161600,429489900,3570,3570,3570,3570,0
20250114,161500,429489900,3570,3570,3570,3570,0
20250114,161400,429489900,3570,3570,3570,3570,0
20250114,161300,429489900,3570,3570,3570,3570,0
20250114,161200,429489900,3570,3570,3570,3570,0
20250114,161100,429489900,3570,3570,3570,3570,0
20250114,161000,429489900,3570,3570,3570,3570,0
20250114,160900,429489900,3570,3570,3570,3570,0
20250114,160800,429489900,3570,3570,3570,3570,0
20250114,160700,429489900,3570,3570,3570,3570,0
20250114,160600,429489900,3570,3570,3570,3570,0
20250114,160500,429489900,3570,3570,3570,3570,0
20250114,160400,429489900,3570,3570,3570,3570,2290
20250114,160300,429489900,3570,3570,3570,3570,0
20250114,160200,429489900,3570,3570,3570,3570,0
20250114,160100,429489900,3570,3570,3570,3570,0
20250114,160000,429489900,3570,3570,3570,3570,0
20250114,155900,429489900,3570,3570,3570,3570,0
20250114,155800,429489900,3570,3570,3570,3570,0
20250114,155700,429489900,3570,3570,3570,3570,0
20250114,155600,429489900,3570,3570,3570,3570,0
20250114,155500,429489900,3570,3570,3570,3570,0
20250114,155400,429489900,3570,3570,3570,3570,0
20250114,155300,429489900,3570,3570,3570,3570,0
20250114,155200,429489900,3570,3570,3570,3570,0
20250114,155100,429489900,3570,3570,3570,3570,0
20250114,155000,429489900,3570,3570,3570,3570,0
20250114,154900,429489900,3570,3570,3570,3570,0
20250114,154800,429489900,3570,3570,3570,3570,0
20250114,154700,429489900,3570,3570,3570,3570,0
20250114,154600,429489900,3570,3570,3570,3570,0
20250114,154500,429489900,3570,3570,3570,3570,0
20250114,154400,429489900,3570,3570,3570,3570,0
20250114,154300,429489900,3570,3570,3570,3570,0
20250114,154200,429489900,3570,3570,3570,3570,0
20250114,154100,429489900,3570,3570,3570,3570,0
20250114,154000,429489900,3570,3570,3570,3570,0
20250114,153900,429489900,3570,3570,3570,3570,0
20250114,153800,429489900,3570,3570,3570,3570,0
20250114,153700,429489900,3570,3570,3570,3570,0
20250114,153600,429489900,3570,3570,3570,3570,0
20250114,153500,429489900,3570,3570,3570,3570,0
20250114,153400,429489900,3570,3570,3570,3570,2290
20250114,153300,429489900,3570,3570,3570,3570,0
20250114,153200,429489900,3570,3570,3570,3570,0
20250114,153100,429489900,3570,3570,3570,3570,0
20250114,153000,429489900,3570,3570,3570,3570,2290
20250114,152900,421314600,3540,3540,3540,3540,0
20250114,152800,421314600,3540,3540,3540,3540,0
20250114,152700,421314600,3540,3540,3540,3540,0
20250114,152600,421314600,3540,3540,3540,3540,0
20250114,152500,421314600,3540,3540,3540,3540,0
20250114,152400,421314600,3540,3540,3540,3540,0
20250114,152300,421314600,3540,3540,3540,3540,0
20250114,152200,421314600,3540,3540,3540,3540,0
20250114,152100,421314600,3540,3540,3540,3540,0
20250114,152000,421314600,3540,3540,3540,3540,0
20250114,151900,421314600,3540,3540,3540,3540,0
20250114,151800,421314600,3540,3540,3540,3540,0
20250114,151700,421314600,3540,3565,3565,3540,910
20250114,151600,418079270,3565,3565,3565,3565,0
20250114,151500,418079270,3565,3565,3565,3565,510
20250114,151400,416261120,3545,3550,3550,3545,300
20250114,151300,415197570,3555,3555,3555,3555,12
20250114,151200,415154910,3545,3545,3545,3545,144
20250114,151100,414644430,3555,3555,3555,3555,288
20250114,151000,413620590,3555,3555,3555,3555,0
20250114,150900,413620590,3555,3555,3555,3555,4
20250114,150800,413606370,3565,3565,3565,3565,0
20250114,150700,413606370,3565,3565,3565,3565,5
20250114,150600,413588545,3565,3565,3565,3565,15
20250114,150500,413535070,3565,3560,3565,3560,1412
20250114,150400,408503350,3550,3550,3550,3550,0
20250114,150300,408503350,3550,3545,3550,3545,3108
20250114,150200,397472890,3525,3525,3525,3525,0
20250114,150100,397472890,3525,3525,3525,3525,0
20250114,150000,397472890,3525,3525,3525,3525,0
20250114,145900,397472890,3525,3525,3525,3525,1
20250114,145800,397469365,3525,3525,3525,3525,288
20250114,145700,396454165,3525,3525,3525,3525,0
20250114,145600,396454165,3525,3525,3525,3525,1
20250114,145500,396450640,3525,3525,3525,3525,0
20250114,145400,396450640,3525,3525,3525,3525,0
20250114,145300,396450640,3525,3525,3525,3525,300
20250114,145200,395393140,3550,3550,3550,3550,0
20250114,145100,395393140,3550,3525,3550,3525,404
20250114,145000,393969015,3530,3520,3530,3520,886
20250114,144900,390847490,3520,3525,3525,3520,181
20250114,144800,390209480,3525,3525,3525,3525,10
20250114,144700,390174230,3525,3525,3525,3525,0
20250114,144600,390174230,3525,3525,3525,3525,0
20250114,144500,390174230,3525,3525,3525,3525,0
20250114,144400,390174230,3525,3525,3525,3525,0
20250114,144300,390174230,3525,3525,3525,3525,541
20250114,144200,388267205,3530,3530,3530,3530,212
20250114,144100,387518845,3530,3530,3530,3530,0
20250114,144000,387518845,3530,3535,3535,3530,354
20250114,143900,386268560,3540,3540,3540,3540,160
20250114,143800,385702160,3550,3545,3550,3545,346
20250114,143700,384475020,3545,3545,3545,3545,0
20250114,143600,384475020,3545,3545,3545,3545,0
20250114,143500,384475020,3545,3545,3545,3545,3
20250114,143400,384464385,3550,3550,3550,3550,300
20250114,143300,383399385,3555,3555,3555,3555,11
20250114,143200,383360280,3555,3555,3555,3555,0
20250114,143100,383360280,3555,3555,3555,3555,0
20250114,143000,383360280,3555,3555,3555,3555,298
20250114,142900,382300890,3555,3555,3555,3555,2991
20250114,142800,371667885,3555,3555,3555,3555,196
20250114,142700,370971105,3555,3555,3555,3555,0
20250114,142600,370971105,3555,3555,3555,3555,5
20250114,142500,370953330,3555,3555,3555,3555,0
20250114,142400,370953330,3555,3555,3555,3555,0
20250114,142300,370953330,3555,3555,3555,3555,0
20250114,142200,370953330,3555,3555,3555,3555,405
20250114,142100,369513555,3560,3560,3560,3560,50
20250114,142000,369335555,3555,3555,3555,3555,0
20250114,141900,369335555,3555,3555,3555,3555,1
20250114,141800,369332000,3555,3555,3555,3555,100
20250114,141700,368976500,3555,3555,3555,3555,0
20250114,141600,368976500,3555,3560,3560,3555,311
20250114,141500,367870565,3555,3555,3555,3555,679
20250114,141400,365456720,3540,3540,3540,3540,25
20250114,141300,365368220,3555,3555,3555,3555,0
20250114,141200,365368220,3555,3550,3555,3550,2
20250114,141100,365361115,3550,3550,3550,3550,262
20250114,141000,364431015,3560,3560,3560,3560,144
20250114,140900,363918375,3560,3560,3560,3560,0
20250114,140800,363918375,3560,3560,3560,3560,0
20250114,140700,363918375,3560,3560,3560,3560,0
20250114,140600,363918375,3560,3560,3560,3560,0
20250114,140500,363918375,3560,3560,3560,3560,2
20250114,140400,363911255,3560,3560,3560,3560,0
20250114,140300,363911255,3560,3560,3560,3560,0
20250114,140200,363911255,3560,3560,3560,3560,0
20250114,140100,363911255,3560,3560,3560,3560,0
20250114,140000,363911255,3560,3560,3560,3560,0
20250114,135900,363911255,3560,3560,3560,3560,0
20250114,135800,363911255,3560,3560,3560,3560,0
20250114,135700,363911255,3560,3560,3560,3560,1
20250114,135600,363907695,3530,3530,3530,3530,0
20250114,135500,363907695,3530,3530,3530,3530,0
20250114,135400,363907695,3530,3530,3530,3530,0
20250114,135300,363907695,3530,3560,3560,3530,13
20250114,135200,363861755,3535,3535,3535,3535,0
20250114,135100,363861755,3535,3535,3535,3535,0
20250114,135000,363861755,3535,3535,3535,3535,0
20250114,134900,363861755,3535,3535,3535,3535,0
20250114,134800,363861755,3535,3535,3535,3535,0
20250114,134700,363861755,3535,3535,3535,3535,0
20250114,134600,363861755,3535,3545,3545,3535,907
20250114,134500,360651955,3565,3565,3565,3565,0
20250114,134400,360651955,3565,3565,3565,3565,0
20250114,134300,360651955,3565,3565,3565,3565,0
20250114,134200,360651955,3565,3565,3565,3565,0
20250114,134100,360651955,3565,3565,3565,3565,0
20250114,134000,360651955,3565,3565,3565,3565,0
20250114,133900,360651955,3565,3565,3565,3565,100
20250114,133800,360295455,3565,3565,3565,3565,0
20250114,133700,360295455,3565,3565,3565,3565,0
20250114,133600,360295455,3565,3565,3565,3565,0
20250114,133500,360295455,3565,3565,3565,3565,0
20250114,133400,360295455,3565,3565,3565,3565,2
20250114,133300,360288325,3565,3565,3565,3565,0
20250114,133200,360288325,3565,3565,3565,3565,0
20250114,133100,360288325,3565,3555,3565,3555,330
20250114,133000,359114900,3555,3555,3555,3555,0
20250114,132900,359114900,3555,3555,3555,3555,0
20250114,132800,359114900,3555,3555,3555,3555,0
20250114,132700,359114900,3555,3550,3555,3550,10
20250114,132600,359079395,3545,3545,3545,3545,0
20250114,132500,359079395,3545,3545,3545,3545,0
20250114,132400,359079395,3545,3545,3545,3545,0
20250114,132300,359079395,3545,3545,3545,3545,0
20250114,132200,359079395,3545,3545,3545,3545,0
20250114,132100,359079395,3545,3545,3545,3545,0
20250114,132000,359079395,3545,3545,3545,3545,0
20250114,131900,359079395,3545,3545,3545,3545,0
20250114,131800,359079395,3545,3545,3545,3545,0
20250114,131700,359079395,3545,3550,3550,3545,100
20250114,131600,358724875,3565,3565,3565,3565,1
20250114,131500,358721310,3575,3575,3575,3575,0
20250114,131400,358721310,3575,3575,3575,3575,0
20250114,131300,358721310,3575,3575,3575,3575,0
20250114,131200,358721310,3575,3575,3575,3575,0
20250114,131100,358721310,3575,3575,3575,3575,0
20250114,131000,358721310,3575,3575,3575,3575,0
20250114,130900,358721310,3575,3575,3575,3575,0
20250114,130800,358721310,3575,3575,3575,3575,0
20250114,130700,358721310,3575,3575,3575,3575,0
20250114,130600,358721310,3575,3575,3575,3575,0
20250114,130500,358721310,3575,3575,3575,3575,0
20250114,130400,358721310,3575,3570,3575,3570,400
20250114,130300,357292365,3570,3540,3570,3540,140
20250114,130200,356794485,3535,3540,3540,3535,47
20250114,130100,356628170,3540,3540,3540,3540,932
20250114,130000,353328890,3540,3540,3540,3540,50
20250114,125900,353151890,3540,3545,3545,3540,667
20250114,125800,350788210,3560,3560,3560,3560,0
20250114,125700,350788210,3560,3560,3560,3560,0
20250114,125600,350788210,3560,3560,3560,3560,0
20250114,125500,350788210,3560,3560,3560,3560,0
20250114,125400,350788210,3560,3560,3560,3560,1
20250114,125300,350784650,3540,3540,3540,3540,0
20250114,125200,350784650,3540,3540,3540,3540,3
20250114,125100,350774030,3540,3540,3540,3540,0
20250114,125000,350774030,3540,3540,3540,3540,11
20250114,124900,350735090,3540,3540,3540,3540,0
20250114,124800,350735090,3540,3540,3540,3540,0
20250114,124700,350735090,3540,3540,3540,3540,1
20250114,124600,350731550,3535,3535,3535,3535,0
20250114,124500,350731550,3535,3535,3535,3535,50
20250114,124400,350554800,3540,3540,3540,3540,581
20250114,124300,348498060,3540,3540,3540,3540,0
20250114,124200,348498060,3540,3540,3540,3540,30
20250114,124100,348391860,3550,3555,3555,3550,254
20250114,124000,347489765,3555,3555,3555,3555,50
20250114,123900,347312015,3575,3575,3575,3575,3
20250114,123800,347301290,3575,3575,3575,3575,0
20250114,123700,347301290,3575,3570,3575,3570,1003
20250114,123600,343716485,3550,3565,3565,3550,371
20250114,123500,342395370,3570,3570,3570,3570,0
20250114,123400,342395370,3570,3570,3570,3570,25
20250114,123300,342306120,3570,3570,3570,3570,209
20250114,123200,341559990,3550,3550,3550,3550,0
20250114,123100,341559990,3550,3550,3550,3550,83
20250114,123000,341265340,3575,3575,3575,3575,533
20250114,122900,339359865,3570,3545,3570,3545,4206
20250114,122800,324382020,3545,3545,3545,3545,0
20250114,122700,324382020,3545,3530,3545,3530,1519
20250114,122600,319001335,3530,3530,3530,3530,101
20250114,122500,318644805,3530,3530,3530,3530,4
20250114,122400,318630685,3510,3510,3510,3510,0
20250114,122300,318630685,3510,3510,3510,3510,0
20250114,122200,318630685,3510,3510,3510,3510,0
20250114,122100,318630685,3510,3510,3510,3510,0
20250114,122000,318630685,3510,3510,3510,3510,0
20250114,121900,318630685,3510,3510,3510,3510,0
20250114,121800,318630685,3510,3510,3510,3510,0
20250114,121700,318630685,3510,3510,3510,3510,0
20250114,121600,318630685,3510,3510,3510,3510,0
20250114,121500,318630685,3510,3515,3515,3510,344
20250114,121400,317423195,3510,3510,3510,3510,0
20250114,121300,317423195,3510,3510,3510,3510,0
20250114,121200,317423195,3510,3510,3510,3510,0
20250114,121100,317423195,3510,3510,3510,3510,0
20250114,121000,317423195,3510,3510,3510,3510,0
20250114,120900,317423195,3510,3510,3510,3510,0
20250114,120800,317423195,3510,3510,3510,3510,1
20250114,120700,317419685,3510,3510,3510,3510,0
20250114,120600,317419685,3510,3510,3510,3510,0
20250114,120500,317419685,3510,3510,3510,3510,0
20250114,120400,317419685,3510,3510,3510,3510,261
20250114,120300,316503575,3510,3510,3510,3510,0
20250114,120200,316503575,3510,3510,3510,3510,10
20250114,120100,316468475,3510,3510,3510,3510,0
20250114,120000,316468475,3510,3510,3510,3510,0
20250114,115900,316468475,3510,3510,3510,3510,3
20250114,115800,316457945,3530,3530,3530,3530,0
20250114,115700,316457945,3530,3530,3530,3530,0
20250114,115600,316457945,3530,3530,3530,3530,0
20250114,115500,316457945,3530,3530,3530,3530,90
20250114,115400,316140245,3535,3535,3535,3535,0
20250114,115300,316140245,3535,3535,3535,3535,0
20250114,115200,316140245,3535,3535,3535,3535,0
20250114,115100,316140245,3535,3535,3535,3535,0
20250114,115000,316140245,3535,3535,3535,3535,0
20250114,114900,316140245,3535,3535,3535,3535,0
20250114,114800,316140245,3535,3535,3535,3535,200
20250114,114700,315433245,3535,3525,3535,3525,3500
20250114,114600,303077075,3525,3525,3525,3525,0
20250114,114500,303077075,3525,3525,3525,3525,0
20250114,114400,303077075,3525,3525,3525,3525,600
20250114,114300,300962075,3495,3495,3495,3495,0
20250114,114200,300962075,3495,3495,3495,3495,0
20250114,114100,300962075,3495,3495,3495,3495,0
20250114,114000,300962075,3495,3495,3495,3495,30
20250114,113900,300857225,3525,3525,3525,3525,1
20250114,113800,300853700,3515,3515,3515,3515,0
20250114,113700,300853700,3515,3495,3515,3495,499
20250114,113600,299103715,3490,3490,3490,3490,0
20250114,113500,299103715,3490,3490,3490,3490,0
20250114,113400,299103715,3490,3490,3490,3490,0
20250114,113300,299103715,3490,3495,3495,3490,2604
20250114,113200,290002785,3515,3515,3515,3515,1
20250114,113100,289999270,3490,3490,3490,3490,0
20250114,113000,289999270,3490,3490,3490,3490,0
20250114,112900,289999270,3490,3490,3490,3490,0
20250114,112800,289999270,3490,3490,3490,3490,0
20250114,112700,289999270,3490,3490,3490,3490,0
20250114,112600,289999270,3490,3490,3490,3490,0
20250114,112500,289999270,3490,3490,3490,3490,0
20250114,112400,289999270,3490,3490,3490,3490,0
20250114,112300,289999270,3490,3490,3490,3490,0
20250114,112200,289999270,3490,3490,3490,3490,0
20250114,112100,289999270,3490,3490,3490,3490,0
20250114,112000,289999270,3490,3490,3490,3490,0
20250114,111900,289999270,3490,3490,3490,3490,0
20250114,111800,289999270,3490,3490,3490,3490,0
20250114,111700,289999270,3490,3490,3490,3490,0
20250114,111600,289999270,3490,3490,3490,3490,0
20250114,111500,289999270,3490,3495,3495,3490,2187
20250114,111400,282359510,3495,3495,3495,3495,0
20250114,111300,282359510,3495,3495,3495,3495,0
20250114,111200,282359510,3495,3495,3495,3495,0
20250114,111100,282359510,3495,3495,3495,3495,0
20250114,111000,282359510,3495,3500,3500,3495,1344
20250114,110900,277662080,3495,3495,3495,3495,0
20250114,110800,277662080,3495,3495,3495,3495,0
20250114,110700,277662080,3495,3495,3495,3495,0
20250114,110600,277662080,3495,3495,3495,3495,0
20250114,110500,277662080,3495,3500,3500,3495,1413
20250114,110400,272720360,3515,3515,3515,3515,0
20250114,110300,272720360,3515,3515,3515,3515,0
20250114,110200,272720360,3515,3515,3515,3515,0
20250114,110100,272720360,3515,3515,3515,3515,0
20250114,110000,272720360,3515,3515,3515,3515,4044
20250114,105900,258505700,3500,3530,3530,3500,5000
20250114,105800,240993390,3530,3530,3530,3530,373
20250114,105700,239676700,3550,3550,3550,3550,2
20250114,105600,239669600,3550,3560,3560,3550,2087
20250114,105500,232249780,3580,3580,3580,3580,0
20250114,105400,232249780,3580,3580,3580,3580,400
20250114,105300,230817780,3580,3580,3580,3580,714
20250114,105200,228261660,3580,3585,3590,3580,3368
20250114,105100,216203490,3585,3590,3590,3585,301
20250114,105000,215122905,3580,3555,3600,3555,6006
20250114,104900,193686165,3550,3515,3550,3515,8316
20250114,104800,164284125,3520,3520,3520,3520,0
20250114,104700,164284125,3520,3505,3520,3470,3445
20250114,104600,152232585,3505,3480,3505,3470,2043
20250114,104500,145131570,3480,3495,3495,3480,3182
20250114,104400,134011980,3495,3495,3495,3495,0
20250114,104300,134011980,3495,3490,3495,3480,231
20250114,104200,133207955,3480,3480,3480,3480,0
20250114,104100,133207955,3480,3480,3480,3480,0
20250114,104000,133207955,3480,3480,3480,3480,180
20250114,103900,132581555,3480,3480,3480,3480,63
20250114,103800,132362315,3475,3480,3480,3475,708
20250114,103700,129899280,3485,3485,3485,3485,0
20250114,103600,129899280,3485,3490,3490,3485,1731
20250114,103500,123866175,3500,3495,3500,3485,3155
20250114,103400,112860485,3510,3510,3510,3510,1
20250114,103300,112856975,3515,3515,3515,3515,0
20250114,103200,112856975,3515,3515,3515,3515,100
20250114,103100,112505475,3515,3515,3515,3515,100
20250114,103000,112153975,3520,3520,3520,3520,0
20250114,102900,112153975,3520,3520,3520,3520,0
20250114,102800,112153975,3520,3520,3520,3520,0
20250114,102700,112153975,3520,3520,3520,3520,0
20250114,102600,112153975,3520,3520,3520,3520,0
20250114,102500,112153975,3520,3520,3520,3520,35
20250114,102400,112030775,3510,3510,3510,3510,0
20250114,102300,112030775,3510,3510,3510,3510,0
20250114,102200,112030775,3510,3510,3510,3510,5
20250114,102100,112013225,3535,3535,3535,3535,130
20250114,102000,111553675,3540,3540,3540,3540,0
20250114,101900,111553675,3540,3535,3540,3535,14
20250114,101800,111504135,3545,3525,3545,3525,857
20250114,101700,108475040,3500,3500,3500,3500,398
20250114,101600,107082040,3500,3500,3500,3500,60
20250114,101500,106872040,3500,3500,3500,3500,0
20250114,101400,106872040,3500,3500,3500,3500,60
20250114,101300,106662040,3500,3500,3500,3500,162
20250114,101200,106095040,3500,3500,3500,3500,0
20250114,101100,106095040,3500,3500,3500,3500,1449
20250114,101000,101023540,3500,3500,3500,3500,0
20250114,100900,101023540,3500,3500,3500,3500,0
20250114,100800,101023540,3500,3500,3500,3500,1
20250114,100700,101020040,3500,3500,3500,3500,0
20250114,100600,101020040,3500,3515,3515,3500,3449
20250114,100500,88924355,3510,3525,3525,3510,2000
20250114,100400,81899795,3530,3530,3530,3530,2
20250114,100300,81892735,3530,3530,3530,3530,0
20250114,100200,81892735,3530,3530,3530,3530,30
20250114,100100,81786835,3520,3520,3520,3520,0
20250114,100000,81786835,3520,3520,3520,3520,0
20250114,095900,81786835,3520,3525,3525,3520,100
20250114,095800,81434790,3525,3525,3525,3525,0
20250114,095700,81434790,3525,3525,3525,3525,0
20250114,095600,81434790,3525,3525,3525,3525,2929
20250114,095500,71110065,3520,3520,3520,3520,0
20250114,095400,71110065,3520,3520,3520,3520,130
20250114,095300,70652465,3520,3520,3520,3520,0
20250114,095200,70652465,3520,3520,3520,3520,70
20250114,095100,70406065,3525,3520,3525,3520,3
20250114,095000,70395500,3510,3510,3510,3510,350
20250114,094900,69167000,3510,3510,3510,3510,0
20250114,094800,69167000,3510,3510,3510,3510,0
20250114,094700,69167000,3510,3510,3510,3510,1
20250114,094600,69163490,3510,3515,3515,3510,1448
20250114,094500,64080985,3510,3510,3510,3510,0
20250114,094400,64080985,3510,3510,3510,3510,0
20250114,094300,64080985,3510,3510,3510,3510,2
20250114,094200,64073965,3510,3510,3510,3510,0
20250114,094100,64073965,3510,3510,3510,3510,97
20250114,094000,63733495,3525,3525,3525,3525,3
20250114,093900,63722920,3530,3530,3530,3530,0
20250114,093800,63722920,3530,3530,3530,3530,0
20250114,093700,63722920,3530,3530,3530,3530,0
20250114,093600,63722920,3530,3530,3530,3530,150
20250114,093500,63193420,3535,3505,3535,3505,1702
20250114,093400,57192730,3505,3510,3510,3505,400
20250114,093300,55790275,3510,3510,3510,3510,72
20250114,093200,55537555,3500,3500,3500,3500,74
20250114,093100,55278555,3500,3500,3500,3500,0
20250114,093000,55278555,3500,3500,3500,3500,168
20250114,092900,54690555,3500,3500,3500,3500,1
20250114,092800,54687055,3510,3505,3510,3505,5
20250114,092700,54669515,3505,3505,3505,3505,23
20250114,092600,54588900,3505,3505,3505,3505,1
20250114,092500,54585395,3505,3505,3505,3505,14
20250114,092400,54536325,3505,3505,3505,3505,24
20250114,092300,54452205,3515,3515,3515,3515,1
20250114,092200,54448690,3525,3525,3525,3525,0
20250114,092100,54448690,3525,3525,3525,3525,0
20250114,092000,54448690,3525,3500,3530,3500,3325
20250114,091900,42737180,3500,3535,3535,3500,3223
20250114,091800,31403090,3550,3550,3550,3550,105
20250114,091700,31030340,3550,3555,3570,3540,1532
20250114,091600,25594750,3540,3525,3540,3525,768
20250114,091500,22878490,3525,3525,3525,3525,1
20250114,091400,22874965,3500,3500,3500,3500,0
20250114,091300,22874965,3500,3500,3500,3500,0
20250114,091200,22874965,3500,3500,3500,3500,0
20250114,091100,22874965,3500,3500,3500,3500,0
20250114,091000,22874965,3500,3490,3500,3485,1633
20250114,090900,17169335,3485,3485,3485,3485,0
20250114,090800,17169335,3485,3485,3485,3485,150
20250114,090700,16646585,3475,3475,3475,3475,0
20250114,090600,16646585,3475,3475,3475,3475,0
20250114,090500,16646585,3475,3475,3475,3475,26
20250114,090400,16556235,3475,3475,3475,3475,837
20250114,090300,13647660,3475,3505,3505,3470,753
20250114,090200,11029605,3505,3515,3515,3495,160
20250114,090100,10469305,3525,3515,3525,3500,2761
20250114,090000,782550,3525,3525,3525,3525,222