KissMeData/066130/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,194500,190440300,5370,5370,5370,5370,348
20250115,194400,190440300,5370,5370,5370,5370,0
20250115,194300,190440300,5370,5370,5370,5370,0
20250115,194200,190440300,5370,5370,5370,5370,0
20250115,194100,190440300,5370,5370,5370,5370,0
20250115,194000,190440300,5370,5370,5370,5370,0
20250115,193900,190440300,5370,5370,5370,5370,0
20250115,193800,190440300,5370,5370,5370,5370,0
20250115,193700,190440300,5370,5370,5370,5370,0
20250115,193600,190440300,5370,5370,5370,5370,0
20250115,193500,190440300,5370,5370,5370,5370,0
20250115,193400,190440300,5370,5370,5370,5370,0
20250115,193300,190440300,5370,5370,5370,5370,0
20250115,193200,190440300,5370,5370,5370,5370,0
20250115,193100,190440300,5370,5370,5370,5370,0
20250115,193000,190440300,5370,5370,5370,5370,0
20250115,192900,190440300,5370,5370,5370,5370,0
20250115,192800,190440300,5370,5370,5370,5370,0
20250115,192700,190440300,5370,5370,5370,5370,0
20250115,192600,190440300,5370,5370,5370,5370,0
20250115,192500,190440300,5370,5370,5370,5370,0
20250115,192400,190440300,5370,5370,5370,5370,0
20250115,192300,190440300,5370,5370,5370,5370,0
20250115,192200,190440300,5370,5370,5370,5370,0
20250115,192100,190440300,5370,5370,5370,5370,0
20250115,192000,190440300,5370,5370,5370,5370,0
20250115,191900,190440300,5370,5370,5370,5370,0
20250115,191800,190440300,5370,5370,5370,5370,0
20250115,191700,190440300,5370,5370,5370,5370,0
20250115,191600,190440300,5370,5370,5370,5370,0
20250115,191500,190440300,5370,5370,5370,5370,348
20250115,191400,190440300,5370,5370,5370,5370,0
20250115,191300,190440300,5370,5370,5370,5370,0
20250115,191200,190440300,5370,5370,5370,5370,0
20250115,191100,190440300,5370,5370,5370,5370,0
20250115,191000,190440300,5370,5370,5370,5370,0
20250115,190900,190440300,5370,5370,5370,5370,0
20250115,190800,190440300,5370,5370,5370,5370,0
20250115,190700,190440300,5370,5370,5370,5370,0
20250115,190600,190440300,5370,5370,5370,5370,0
20250115,190500,190440300,5370,5370,5370,5370,0
20250115,190400,190440300,5370,5370,5370,5370,0
20250115,190300,190440300,5370,5370,5370,5370,0
20250115,190200,190440300,5370,5370,5370,5370,0
20250115,190100,190440300,5370,5370,5370,5370,0
20250115,190000,190440300,5370,5370,5370,5370,0
20250115,185900,190440300,5370,5370,5370,5370,0
20250115,185800,190440300,5370,5370,5370,5370,0
20250115,185700,190440300,5370,5370,5370,5370,0
20250115,185600,190440300,5370,5370,5370,5370,0
20250115,185500,190440300,5370,5370,5370,5370,0
20250115,185400,190440300,5370,5370,5370,5370,0
20250115,185300,190440300,5370,5370,5370,5370,0
20250115,185200,190440300,5370,5370,5370,5370,0
20250115,185100,190440300,5370,5370,5370,5370,0
20250115,185000,190440300,5370,5370,5370,5370,0
20250115,184900,190440300,5370,5370,5370,5370,0
20250115,184800,190440300,5370,5370,5370,5370,0
20250115,184700,190440300,5370,5370,5370,5370,0
20250115,184600,190440300,5370,5370,5370,5370,0
20250115,184500,190440300,5370,5370,5370,5370,348
20250115,184400,190440300,5370,5370,5370,5370,0
20250115,184300,190440300,5370,5370,5370,5370,0
20250115,184200,190440300,5370,5370,5370,5370,0
20250115,184100,190440300,5370,5370,5370,5370,0
20250115,184000,190440300,5370,5370,5370,5370,0
20250115,183900,190440300,5370,5370,5370,5370,0
20250115,183800,190440300,5370,5370,5370,5370,0
20250115,183700,190440300,5370,5370,5370,5370,0
20250115,183600,190440300,5370,5370,5370,5370,0
20250115,183500,190440300,5370,5370,5370,5370,0
20250115,183400,190440300,5370,5370,5370,5370,0
20250115,183300,190440300,5370,5370,5370,5370,0
20250115,183200,190440300,5370,5370,5370,5370,0
20250115,183100,190440300,5370,5370,5370,5370,0
20250115,183000,190440300,5370,5370,5370,5370,0
20250115,182900,190440300,5370,5370,5370,5370,0
20250115,182800,190440300,5370,5370,5370,5370,0
20250115,182700,190440300,5370,5370,5370,5370,0
20250115,182600,190440300,5370,5370,5370,5370,0
20250115,182500,190440300,5370,5370,5370,5370,0
20250115,182400,190440300,5370,5370,5370,5370,0
20250115,182300,190440300,5370,5370,5370,5370,0
20250115,182200,190440300,5370,5370,5370,5370,0
20250115,182100,190440300,5370,5370,5370,5370,0
20250115,182000,190440300,5370,5370,5370,5370,0
20250115,181900,190440300,5370,5370,5370,5370,0
20250115,181800,190440300,5370,5370,5370,5370,0
20250115,181700,190440300,5370,5370,5370,5370,0
20250115,181600,190440300,5370,5370,5370,5370,0
20250115,181500,190440300,5370,5370,5370,5370,348
20250115,181400,190440300,5370,5370,5370,5370,0
20250115,181300,190440300,5370,5370,5370,5370,0
20250115,181200,190440300,5370,5370,5370,5370,0
20250115,181100,190440300,5370,5370,5370,5370,0
20250115,181000,190440300,5370,5370,5370,5370,0
20250115,180900,190440300,5370,5370,5370,5370,0
20250115,180800,190440300,5370,5370,5370,5370,0
20250115,180700,190440300,5370,5370,5370,5370,0
20250115,180600,190440300,5370,5370,5370,5370,0
20250115,180500,190440300,5370,5370,5370,5370,0
20250115,180400,190440300,5370,5370,5370,5370,0
20250115,180300,190440300,5370,5370,5370,5370,0
20250115,180200,190440300,5370,5370,5370,5370,0
20250115,180100,190440300,5370,5370,5370,5370,0
20250115,180000,190440300,5370,5370,5370,5370,0
20250115,175900,190440300,5370,5370,5370,5370,0
20250115,175800,190440300,5370,5370,5370,5370,0
20250115,175700,190440300,5370,5370,5370,5370,0
20250115,175600,190440300,5370,5370,5370,5370,0
20250115,175500,190440300,5370,5370,5370,5370,0
20250115,175400,190440300,5370,5370,5370,5370,0
20250115,175300,190440300,5370,5370,5370,5370,0
20250115,175200,190440300,5370,5370,5370,5370,0
20250115,175100,190440300,5370,5370,5370,5370,0
20250115,175000,190440300,5370,5370,5370,5370,0
20250115,174900,190440300,5370,5370,5370,5370,0
20250115,174800,190440300,5370,5370,5370,5370,0
20250115,174700,190440300,5370,5370,5370,5370,0
20250115,174600,190440300,5370,5370,5370,5370,0
20250115,174500,190440300,5370,5370,5370,5370,348
20250115,174400,190440300,5370,5370,5370,5370,0
20250115,174300,190440300,5370,5370,5370,5370,0
20250115,174200,190440300,5370,5370,5370,5370,0
20250115,174100,190440300,5370,5370,5370,5370,0
20250115,174000,190440300,5370,5370,5370,5370,0
20250115,173900,190440300,5370,5370,5370,5370,0
20250115,173800,190440300,5370,5370,5370,5370,0
20250115,173700,190440300,5370,5370,5370,5370,0
20250115,173600,190440300,5370,5370,5370,5370,0
20250115,173500,190440300,5370,5370,5370,5370,0
20250115,173400,190440300,5370,5370,5370,5370,0
20250115,173300,190440300,5370,5370,5370,5370,0
20250115,173200,190440300,5370,5370,5370,5370,0
20250115,173100,190440300,5370,5370,5370,5370,0
20250115,173000,190440300,5370,5370,5370,5370,0
20250115,172900,190440300,5370,5370,5370,5370,0
20250115,172800,190440300,5370,5370,5370,5370,0
20250115,172700,190440300,5370,5370,5370,5370,0
20250115,172600,190440300,5370,5370,5370,5370,0
20250115,172500,190440300,5370,5370,5370,5370,0
20250115,172400,190440300,5370,5370,5370,5370,0
20250115,172300,190440300,5370,5370,5370,5370,0
20250115,172200,190440300,5370,5370,5370,5370,0
20250115,172100,190440300,5370,5370,5370,5370,0
20250115,172000,190440300,5370,5370,5370,5370,0
20250115,171900,190440300,5370,5370,5370,5370,0
20250115,171800,190440300,5370,5370,5370,5370,0
20250115,171700,190440300,5370,5370,5370,5370,0
20250115,171600,190440300,5370,5370,5370,5370,0
20250115,171500,190440300,5370,5370,5370,5370,348
20250115,171400,190440300,5370,5370,5370,5370,0
20250115,171300,190440300,5370,5370,5370,5370,0
20250115,171200,190440300,5370,5370,5370,5370,0
20250115,171100,190440300,5370,5370,5370,5370,0
20250115,171000,190440300,5370,5370,5370,5370,0
20250115,170900,190440300,5370,5370,5370,5370,0
20250115,170800,190440300,5370,5370,5370,5370,0
20250115,170700,190440300,5370,5370,5370,5370,0
20250115,170600,190440300,5370,5370,5370,5370,0
20250115,170500,190440300,5370,5370,5370,5370,0
20250115,170400,190440300,5370,5370,5370,5370,0
20250115,170300,190440300,5370,5370,5370,5370,0
20250115,170200,190440300,5370,5370,5370,5370,0
20250115,170100,190440300,5370,5370,5370,5370,0
20250115,170000,190440300,5370,5370,5370,5370,0
20250115,165900,190440300,5370,5370,5370,5370,0
20250115,165800,190440300,5370,5370,5370,5370,0
20250115,165700,190440300,5370,5370,5370,5370,0
20250115,165600,190440300,5370,5370,5370,5370,0
20250115,165500,190440300,5370,5370,5370,5370,0
20250115,165400,190440300,5370,5370,5370,5370,0
20250115,165300,190440300,5370,5370,5370,5370,0
20250115,165200,190440300,5370,5370,5370,5370,0
20250115,165100,190440300,5370,5370,5370,5370,0
20250115,165000,190440300,5370,5370,5370,5370,0
20250115,164900,190440300,5370,5370,5370,5370,0
20250115,164800,190440300,5370,5370,5370,5370,0
20250115,164700,190440300,5370,5370,5370,5370,0
20250115,164600,190440300,5370,5370,5370,5370,0
20250115,164500,190440300,5370,5370,5370,5370,348
20250115,164400,190440300,5370,5370,5370,5370,0
20250115,164300,190440300,5370,5370,5370,5370,0
20250115,164200,190440300,5370,5370,5370,5370,0
20250115,164100,190440300,5370,5370,5370,5370,0
20250115,164000,190440300,5370,5370,5370,5370,0
20250115,163900,190440300,5370,5370,5370,5370,0
20250115,163800,190440300,5370,5370,5370,5370,0
20250115,163700,190440300,5370,5370,5370,5370,0
20250115,163600,190440300,5370,5370,5370,5370,0
20250115,163500,190440300,5370,5370,5370,5370,0
20250115,163400,190440300,5370,5370,5370,5370,0
20250115,163300,190440300,5370,5370,5370,5370,0
20250115,163200,190440300,5370,5370,5370,5370,0
20250115,163100,190440300,5370,5370,5370,5370,0
20250115,163000,190440300,5370,5370,5370,5370,0
20250115,162900,190440300,5370,5370,5370,5370,0
20250115,162800,190440300,5370,5370,5370,5370,0
20250115,162700,190440300,5370,5370,5370,5370,0
20250115,162600,190440300,5370,5370,5370,5370,0
20250115,162500,190440300,5370,5370,5370,5370,0
20250115,162400,190440300,5370,5370,5370,5370,0
20250115,162300,190440300,5370,5370,5370,5370,0
20250115,162200,190440300,5370,5370,5370,5370,0
20250115,162100,190440300,5370,5370,5370,5370,0
20250115,162000,190440300,5370,5370,5370,5370,0
20250115,161900,190440300,5370,5370,5370,5370,0
20250115,161800,190440300,5370,5370,5370,5370,0
20250115,161700,190440300,5370,5370,5370,5370,0
20250115,161600,190440300,5370,5370,5370,5370,0
20250115,161500,190440300,5370,5370,5370,5370,348
20250115,161400,190440300,5370,5370,5370,5370,0
20250115,161300,190440300,5370,5370,5370,5370,0
20250115,161200,190440300,5370,5370,5370,5370,0
20250115,161100,190440300,5370,5370,5370,5370,0
20250115,161000,190440300,5370,5370,5370,5370,0
20250115,160900,190440300,5370,5370,5370,5370,0
20250115,160800,190440300,5370,5370,5370,5370,0
20250115,160700,190440300,5370,5370,5370,5370,0
20250115,160600,190440300,5370,5370,5370,5370,0
20250115,160500,190440300,5370,5370,5370,5370,0
20250115,160400,190440300,5370,5370,5370,5370,0
20250115,160300,190440300,5370,5370,5370,5370,0
20250115,160200,190440300,5370,5370,5370,5370,0
20250115,160100,190440300,5370,5370,5370,5370,0
20250115,160000,190440300,5370,5370,5370,5370,0
20250115,155900,190440300,5370,5370,5370,5370,0
20250115,155800,190440300,5370,5370,5370,5370,0
20250115,155700,190440300,5370,5370,5370,5370,0
20250115,155600,190440300,5370,5370,5370,5370,0
20250115,155500,190440300,5370,5370,5370,5370,0
20250115,155400,190440300,5370,5370,5370,5370,0
20250115,155300,190440300,5370,5370,5370,5370,0
20250115,155200,190440300,5370,5370,5370,5370,0
20250115,155100,190440300,5370,5370,5370,5370,0
20250115,155000,190440300,5370,5370,5370,5370,0
20250115,154900,190440300,5370,5370,5370,5370,0
20250115,154800,190440300,5370,5370,5370,5370,0
20250115,154700,190440300,5370,5370,5370,5370,0
20250115,154600,190440300,5370,5370,5370,5370,0
20250115,154500,190440300,5370,5370,5370,5370,348
20250115,154400,190440300,5370,5370,5370,5370,0
20250115,154300,190440300,5370,5370,5370,5370,0
20250115,154200,190440300,5370,5370,5370,5370,0
20250115,154100,190440300,5370,5370,5370,5370,0
20250115,154000,190440300,5370,5370,5370,5370,0
20250115,153900,190440300,5370,5370,5370,5370,0
20250115,153800,190440300,5370,5370,5370,5370,0
20250115,153700,190440300,5370,5370,5370,5370,0
20250115,153600,190440300,5370,5370,5370,5370,0
20250115,153500,190440300,5370,5370,5370,5370,0
20250115,153400,190440300,5370,5370,5370,5370,0
20250115,153300,190440300,5370,5370,5370,5370,0
20250115,153200,190440300,5370,5370,5370,5370,0
20250115,153100,190440300,5370,5370,5370,5370,0
20250115,153000,190440300,5370,5370,5370,5370,348
20250115,152900,188571540,5400,5400,5400,5400,0
20250115,152800,188571540,5400,5400,5400,5400,0
20250115,152700,188571540,5400,5400,5400,5400,0
20250115,152600,188571540,5400,5400,5400,5400,0
20250115,152500,188571540,5400,5400,5400,5400,0
20250115,152400,188571540,5400,5400,5400,5400,0
20250115,152300,188571540,5400,5400,5400,5400,0
20250115,152200,188571540,5400,5400,5400,5400,0
20250115,152100,188571540,5400,5400,5400,5400,0
20250115,152000,188571540,5400,5400,5400,5400,0
20250115,151900,188571540,5400,5400,5400,5390,188
20250115,151800,187556450,5380,5400,5400,5380,196
20250115,151700,186501820,5390,5400,5400,5390,240
20250115,151600,185208130,5400,5420,5420,5400,12
20250115,151500,185143270,5420,5430,5430,5400,260
20250115,151400,183738560,5430,5420,5430,5410,151
20250115,151300,182920780,5430,5400,5430,5400,461
20250115,151200,180431050,5390,5390,5390,5390,96
20250115,151100,179913610,5390,5390,5390,5390,1
20250115,151000,179908220,5390,5390,5390,5390,7
20250115,150900,179870490,5390,5390,5390,5390,32
20250115,150800,179698010,5390,5390,5390,5390,1
20250115,150700,179692620,5380,5380,5380,5380,0
20250115,150600,179692620,5380,5380,5380,5380,44
20250115,150500,179455900,5370,5370,5370,5370,0
20250115,150400,179455900,5370,5370,5370,5370,0
20250115,150300,179455900,5370,5370,5370,5370,27
20250115,150200,179310910,5370,5380,5380,5370,34
20250115,150100,179128320,5360,5360,5360,5360,0
20250115,150000,179128320,5360,5360,5360,5360,0
20250115,145900,179128320,5360,5360,5360,5360,0
20250115,145800,179128320,5360,5360,5360,5360,0
20250115,145700,179128320,5360,5360,5360,5360,2
20250115,145600,179117600,5380,5380,5380,5380,0
20250115,145500,179117600,5380,5380,5380,5380,0
20250115,145400,179117600,5380,5380,5380,5380,40
20250115,145300,178902400,5380,5380,5380,5380,10
20250115,145200,178848600,5380,5380,5380,5380,120
20250115,145100,178203000,5390,5390,5390,5390,1
20250115,145000,178197610,5390,5390,5390,5390,3
20250115,144900,178181440,5390,5390,5390,5390,0
20250115,144800,178181440,5390,5390,5390,5390,42
20250115,144700,177955060,5360,5360,5360,5360,0
20250115,144600,177955060,5360,5360,5360,5360,0
20250115,144500,177955060,5360,5390,5390,5360,103
20250115,144400,177401980,5380,5380,5380,5380,191
20250115,144300,176374400,5380,5380,5380,5380,23
20250115,144200,176250660,5380,5380,5380,5380,144
20250115,144100,175475940,5360,5360,5360,5360,343
20250115,144000,173637460,5360,5360,5360,5360,549
20250115,143900,170694820,5360,5380,5380,5360,300
20250115,143800,169086760,5390,5390,5390,5390,0
20250115,143700,169086760,5390,5390,5390,5390,0
20250115,143600,169086760,5390,5390,5390,5390,0
20250115,143500,169086760,5390,5390,5390,5390,0
20250115,143400,169086760,5390,5390,5390,5390,1
20250115,143300,169081370,5400,5400,5400,5400,0
20250115,143200,169081370,5400,5400,5400,5400,0
20250115,143100,169081370,5400,5400,5400,5400,0
20250115,143000,169081370,5400,5390,5400,5390,315
20250115,142900,167380390,5400,5400,5400,5400,90
20250115,142800,166894390,5380,5410,5410,5360,1730
20250115,142700,157593260,5400,5400,5400,5400,0
20250115,142600,157593260,5400,5400,5400,5400,0
20250115,142500,157593260,5400,5400,5400,5400,0
20250115,142400,157593260,5400,5400,5400,5400,20
20250115,142300,157485260,5410,5410,5410,5410,0
20250115,142200,157485260,5410,5410,5410,5410,0
20250115,142100,157485260,5410,5410,5410,5410,20
20250115,142000,157377060,5410,5390,5410,5390,60
20250115,141900,157053260,5390,5390,5390,5390,0
20250115,141800,157053260,5390,5390,5390,5390,0
20250115,141700,157053260,5390,5400,5400,5390,214
20250115,141600,155899780,5410,5410,5410,5410,0
20250115,141500,155899780,5410,5410,5410,5410,0
20250115,141400,155899780,5410,5410,5410,5410,0
20250115,141300,155899780,5410,5410,5410,5410,102
20250115,141200,155347960,5400,5400,5400,5400,0
20250115,141100,155347960,5400,5400,5400,5400,0
20250115,141000,155347960,5400,5390,5400,5380,281
20250115,140900,153834320,5390,5400,5400,5390,29
20250115,140800,153677920,5390,5390,5390,5390,0
20250115,140700,153677920,5390,5390,5390,5390,1655
20250115,140600,144757470,5390,5390,5390,5390,0
20250115,140500,144757470,5390,5390,5390,5390,0
20250115,140400,144757470,5390,5390,5390,5390,349
20250115,140300,142876360,5400,5400,5400,5400,400
20250115,140200,140716360,5430,5400,5430,5400,11
20250115,140100,140656930,5400,5400,5400,5400,500
20250115,140000,137956930,5430,5430,5430,5430,0
20250115,135900,137956930,5430,5430,5430,5430,0
20250115,135800,137956930,5430,5430,5430,5430,0
20250115,135700,137956930,5430,5430,5430,5430,0
20250115,135600,137956930,5430,5430,5430,5430,0
20250115,135500,137956930,5430,5430,5430,5430,0
20250115,135400,137956930,5430,5430,5430,5430,0
20250115,135300,137956930,5430,5430,5430,5430,0
20250115,135200,137956930,5430,5430,5430,5430,0
20250115,135100,137956930,5430,5430,5430,5430,0
20250115,135000,137956930,5430,5430,5430,5430,0
20250115,134900,137956930,5430,5430,5430,5430,0
20250115,134800,137956930,5430,5430,5430,5430,70
20250115,134700,137576830,5400,5400,5400,5400,0
20250115,134600,137576830,5400,5400,5400,5400,58
20250115,134500,137263630,5430,5430,5430,5430,501
20250115,134400,134543200,5430,5430,5430,5430,0
20250115,134300,134543200,5430,5430,5430,5430,0
20250115,134200,134543200,5430,5430,5430,5430,0
20250115,134100,134543200,5430,5430,5430,5430,0
20250115,134000,134543200,5430,5430,5430,5430,0
20250115,133900,134543200,5430,5430,5430,5430,0
20250115,133800,134543200,5430,5430,5430,5430,0
20250115,133700,134543200,5430,5430,5430,5430,0
20250115,133600,134543200,5430,5430,5430,5430,0
20250115,133500,134543200,5430,5430,5430,5430,0
20250115,133400,134543200,5430,5430,5430,5430,10
20250115,133300,134488900,5430,5430,5430,5430,0
20250115,133200,134488900,5430,5430,5430,5430,0
20250115,133100,134488900,5430,5430,5430,5430,0
20250115,133000,134488900,5430,5430,5430,5430,0
20250115,132900,134488900,5430,5430,5430,5430,0
20250115,132800,134488900,5430,5430,5430,5430,0
20250115,132700,134488900,5430,5430,5430,5430,0
20250115,132600,134488900,5430,5430,5430,5420,80
20250115,132500,134055000,5430,5430,5430,5430,191
20250115,132400,133017870,5430,5430,5430,5430,0
20250115,132300,133017870,5430,5430,5430,5430,0
20250115,132200,133017870,5430,5430,5430,5430,0
20250115,132100,133017870,5430,5430,5430,5430,0
20250115,132000,133017870,5430,5410,5430,5410,50
20250115,131900,132747290,5400,5400,5400,5400,0
20250115,131800,132747290,5400,5400,5400,5400,0
20250115,131700,132747290,5400,5400,5400,5400,576
20250115,131600,129636890,5400,5400,5400,5400,0
20250115,131500,129636890,5400,5400,5400,5400,33
20250115,131400,129458690,5400,5400,5400,5400,0
20250115,131300,129458690,5400,5400,5400,5400,67
20250115,131200,129096890,5390,5390,5390,5390,0
20250115,131100,129096890,5390,5390,5390,5390,0
20250115,131000,129096890,5390,5390,5390,5390,0
20250115,130900,129096890,5390,5400,5400,5390,3
20250115,130800,129080700,5420,5420,5420,5420,0
20250115,130700,129080700,5420,5420,5420,5420,1
20250115,130600,129075280,5410,5390,5420,5390,28
20250115,130500,128924290,5390,5390,5390,5390,0
20250115,130400,128924290,5390,5390,5390,5390,5
20250115,130300,128897340,5390,5390,5390,5390,10
20250115,130200,128843440,5390,5390,5390,5390,0
20250115,130100,128843440,5390,5400,5400,5390,2000
20250115,130000,118054650,5400,5400,5400,5400,0
20250115,125900,118054650,5400,5400,5400,5400,0
20250115,125800,118054650,5400,5400,5400,5400,0
20250115,125700,118054650,5400,5400,5400,5400,0
20250115,125600,118054650,5400,5400,5400,5400,10
20250115,125500,118000650,5400,5400,5400,5400,185
20250115,125400,117001650,5400,5420,5420,5400,365
20250115,125300,115030630,5410,5430,5430,5410,3
20250115,125200,115014380,5400,5400,5440,5400,466
20250115,125100,112497920,5440,5410,5440,5400,4
20250115,125000,112476260,5440,5430,5440,5430,5
20250115,124900,112449080,5400,5400,5400,5400,5
20250115,124800,112422080,5430,5400,5430,5400,22
20250115,124700,112303250,5400,5400,5400,5400,20
20250115,124600,112195250,5400,5400,5400,5400,18
20250115,124500,112098050,5400,5400,5400,5400,11
20250115,124400,112038650,5400,5400,5400,5400,0
20250115,124300,112038650,5400,5400,5400,5400,0
20250115,124200,112038650,5400,5400,5400,5400,0
20250115,124100,112038650,5400,5410,5410,5400,2
20250115,124000,112027840,5440,5440,5440,5440,1
20250115,123900,112022400,5430,5430,5430,5430,0
20250115,123800,112022400,5430,5430,5430,5430,1
20250115,123700,112016970,5400,5400,5400,5400,0
20250115,123600,112016970,5400,5400,5400,5400,11
20250115,123500,111957570,5440,5400,5440,5400,3
20250115,123400,111941330,5440,5440,5440,5440,1
20250115,123300,111935890,5400,5400,5400,5400,3
20250115,123200,111919690,5440,5440,5440,5440,0
20250115,123100,111919690,5440,5440,5440,5440,100
20250115,123000,111375690,5440,5400,5440,5400,11
20250115,122900,111316250,5440,5440,5440,5440,0
20250115,122800,111316250,5440,5440,5440,5440,1000
20250115,122700,105876250,5440,5410,5440,5400,101
20250115,122600,105330710,5440,5440,5440,5440,0
20250115,122500,105330710,5440,5440,5440,5440,0
20250115,122400,105330710,5440,5430,5440,5430,399
20250115,122300,103164130,5430,5430,5430,5430,204
20250115,122200,102056410,5430,5430,5430,5430,0
20250115,122100,102056410,5430,5430,5430,5430,0
20250115,122000,102056410,5430,5430,5430,5430,0
20250115,121900,102056410,5430,5430,5430,5430,0
20250115,121800,102056410,5430,5430,5430,5430,0
20250115,121700,102056410,5430,5410,5430,5410,11
20250115,121600,101996880,5410,5410,5410,5410,210
20250115,121500,100860780,5430,5430,5430,5430,0
20250115,121400,100860780,5430,5430,5430,5430,0
20250115,121300,100860780,5430,5430,5430,5430,0
20250115,121200,100860780,5430,5430,5430,5430,18
20250115,121100,100763040,5410,5410,5410,5410,140
20250115,121000,100005640,5420,5420,5420,5420,0
20250115,120900,100005640,5420,5420,5420,5420,0
20250115,120800,100005640,5420,5420,5420,5420,0
20250115,120700,100005640,5420,5420,5420,5420,17
20250115,120600,99913500,5430,5430,5430,5430,0
20250115,120500,99913500,5430,5430,5430,5430,0
20250115,120400,99913500,5430,5430,5430,5430,0
20250115,120300,99913500,5430,5430,5430,5430,0
20250115,120200,99913500,5430,5430,5430,5430,1
20250115,120100,99908070,5430,5430,5430,5430,0
20250115,120000,99908070,5430,5400,5430,5400,11
20250115,115900,99848640,5430,5430,5430,5430,0
20250115,115800,99848640,5430,5430,5430,5430,1
20250115,115700,99843210,5410,5410,5410,5410,133
20250115,115600,99123680,5440,5440,5440,5440,3
20250115,115500,99107360,5440,5420,5440,5420,2
20250115,115400,99096500,5440,5440,5440,5440,0
20250115,115300,99096500,5440,5420,5440,5420,71
20250115,115200,98711660,5420,5420,5420,5420,427
20250115,115100,96397320,5420,5430,5430,5420,113
20250115,115000,95783860,5440,5440,5440,5440,0
20250115,114900,95783860,5440,5440,5440,5440,0
20250115,114800,95783860,5440,5440,5440,5440,1
20250115,114700,95778420,5410,5410,5410,5410,0
20250115,114600,95778420,5410,5410,5410,5410,0
20250115,114500,95778420,5410,5410,5410,5410,0
20250115,114400,95778420,5410,5410,5410,5410,0
20250115,114300,95778420,5410,5410,5410,5410,24
20250115,114200,95648580,5430,5430,5430,5430,0
20250115,114100,95648580,5430,5430,5430,5430,0
20250115,114000,95648580,5430,5430,5430,5430,100
20250115,113900,95105580,5430,5430,5430,5430,100
20250115,113800,94562580,5440,5440,5440,5440,1
20250115,113700,94557140,5420,5420,5420,5420,100
20250115,113600,94015140,5450,5450,5450,5450,0
20250115,113500,94015140,5450,5450,5450,5450,0
20250115,113400,94015140,5450,5450,5450,5450,0
20250115,113300,94015140,5450,5450,5450,5450,0
20250115,113200,94015140,5450,5450,5450,5450,1
20250115,113100,94009690,5430,5430,5430,5430,0
20250115,113000,94009690,5430,5430,5430,5430,0
20250115,112900,94009690,5430,5430,5430,5430,0
20250115,112800,94009690,5430,5430,5430,5430,200
20250115,112700,92923690,5430,5430,5430,5430,0
20250115,112600,92923690,5430,5430,5430,5430,0
20250115,112500,92923690,5430,5430,5430,5430,0
20250115,112400,92923690,5430,5430,5430,5430,0
20250115,112300,92923690,5430,5430,5430,5430,0
20250115,112200,92923690,5430,5430,5430,5430,10
20250115,112100,92869390,5450,5450,5450,5450,0
20250115,112000,92869390,5450,5450,5450,5450,0
20250115,111900,92869390,5450,5450,5450,5450,0
20250115,111800,92869390,5450,5450,5450,5450,0
20250115,111700,92869390,5450,5450,5450,5450,0
20250115,111600,92869390,5450,5450,5450,5450,2
20250115,111500,92858490,5450,5450,5450,5450,0
20250115,111400,92858490,5450,5410,5450,5410,4
20250115,111300,92836780,5440,5440,5440,5440,0
20250115,111200,92836780,5440,5440,5440,5440,0
20250115,111100,92836780,5440,5440,5440,5440,0
20250115,111000,92836780,5440,5440,5440,5440,12
20250115,110900,92771500,5430,5430,5430,5430,1
20250115,110800,92766070,5440,5440,5440,5440,1
20250115,110700,92760630,5410,5410,5410,5410,0
20250115,110600,92760630,5410,5410,5410,5410,0
20250115,110500,92760630,5410,5420,5420,5410,51
20250115,110400,92484700,5440,5440,5440,5440,0
20250115,110300,92484700,5440,5440,5440,5440,0
20250115,110200,92484700,5440,5440,5440,5440,1
20250115,110100,92479260,5450,5450,5450,5450,0
20250115,110000,92479260,5450,5440,5450,5440,2
20250115,105900,92468370,5420,5420,5420,5420,250
20250115,105800,91113370,5430,5430,5430,5430,7
20250115,105700,91075360,5460,5460,5460,5460,0
20250115,105600,91075360,5460,5460,5460,5460,0
20250115,105500,91075360,5460,5460,5460,5460,0
20250115,105400,91075360,5460,5460,5460,5460,0
20250115,105300,91075360,5460,5460,5460,5460,0
20250115,105200,91075360,5460,5460,5460,5460,0
20250115,105100,91075360,5460,5440,5460,5440,3
20250115,105000,91059020,5430,5450,5460,5410,127
20250115,104900,90371120,5440,5440,5440,5440,0
20250115,104800,90371120,5440,5440,5440,5440,0
20250115,104700,90371120,5440,5440,5440,5440,184
20250115,104600,89370160,5440,5440,5440,5440,0
20250115,104500,89370160,5440,5440,5440,5440,36
20250115,104400,89174320,5440,5430,5440,5430,3
20250115,104300,89158010,5420,5420,5420,5420,0
20250115,104200,89158010,5420,5420,5420,5390,2339
20250115,104100,76522590,5430,5430,5430,5430,0
20250115,104000,76522590,5430,5430,5430,5430,0
20250115,103900,76522590,5430,5430,5430,5430,0
20250115,103800,76522590,5430,5430,5430,5430,0
20250115,103700,76522590,5430,5430,5430,5430,0
20250115,103600,76522590,5430,5450,5450,5430,212
20250115,103500,75369260,5450,5450,5450,5450,20
20250115,103400,75260260,5450,5450,5450,5450,35
20250115,103300,75069510,5460,5460,5460,5460,1
20250115,103200,75064050,5480,5490,5490,5460,729
20250115,103100,71083560,5480,5480,5480,5480,0
20250115,103000,71083560,5480,5480,5480,5480,55
20250115,102900,70782160,5480,5480,5480,5480,0
20250115,102800,70782160,5480,5480,5480,5480,43
20250115,102700,70546520,5490,5490,5490,5490,0
20250115,102600,70546520,5490,5490,5490,5490,0
20250115,102500,70546520,5490,5490,5490,5490,0
20250115,102400,70546520,5490,5480,5490,5480,228
20250115,102300,69297070,5480,5480,5480,5480,0
20250115,102200,69297070,5480,5480,5480,5480,1
20250115,102100,69291590,5480,5480,5480,5480,1
20250115,102000,69286110,5470,5470,5470,5470,0
20250115,101900,69286110,5470,5470,5470,5470,0
20250115,101800,69286110,5470,5470,5470,5470,322
20250115,101700,67524770,5470,5470,5470,5470,0
20250115,101600,67524770,5470,5470,5470,5470,4
20250115,101500,67502890,5470,5470,5470,5470,0
20250115,101400,67502890,5470,5440,5470,5440,101
20250115,101300,66953420,5470,5470,5470,5470,1
20250115,101200,66947950,5440,5450,5450,5440,100
20250115,101100,66403380,5470,5470,5470,5470,0
20250115,101000,66403380,5470,5470,5470,5470,1
20250115,100900,66397910,5440,5450,5450,5440,379
20250115,100800,64334950,5450,5450,5450,5450,50
20250115,100700,64062450,5490,5490,5490,5490,0
20250115,100600,64062450,5490,5490,5490,5490,0
20250115,100500,64062450,5490,5490,5490,5490,0
20250115,100400,64062450,5490,5490,5490,5490,0
20250115,100300,64062450,5490,5490,5490,5490,0
20250115,100200,64062450,5490,5480,5490,5480,19
20250115,100100,63958320,5480,5480,5480,5480,0
20250115,100000,63958320,5480,5480,5480,5480,0
20250115,095900,63958320,5480,5450,5480,5450,2
20250115,095800,63947390,5480,5480,5480,5480,30
20250115,095700,63782990,5480,5480,5480,5480,0
20250115,095600,63782990,5480,5460,5480,5460,1532
20250115,095500,55417750,5460,5460,5460,5460,0
20250115,095400,55417750,5460,5460,5460,5460,0
20250115,095300,55417750,5460,5460,5460,5460,176
20250115,095200,54456790,5460,5430,5460,5430,656
20250115,095100,50886560,5430,5450,5460,5400,863
20250115,095000,46208710,5460,5460,5460,5460,0
20250115,094900,46208710,5460,5460,5460,5460,0
20250115,094800,46208710,5460,5460,5460,5460,1
20250115,094700,46203250,5460,5460,5460,5450,52
20250115,094600,45919630,5450,5420,5450,5400,781
20250115,094500,41690760,5450,5430,5450,5420,17
20250115,094400,41598460,5460,5460,5460,5460,0
20250115,094300,41598460,5460,5460,5460,5460,0
20250115,094200,41598460,5460,5460,5460,5460,0
20250115,094100,41598460,5460,5460,5460,5460,0
20250115,094000,41598460,5460,5460,5460,5460,1
20250115,093900,41593000,5400,5460,5460,5400,2246
20250115,093800,29432470,5470,5470,5470,5470,0
20250115,093700,29432470,5470,5470,5470,5470,0
20250115,093600,29432470,5470,5470,5470,5460,1081
20250115,093500,23529900,5500,5500,5500,5500,0
20250115,093400,23529900,5500,5500,5500,5500,8
20250115,093300,23485900,5500,5500,5500,5500,0
20250115,093200,23485900,5500,5500,5500,5500,0
20250115,093100,23485900,5500,5500,5500,5500,0
20250115,093000,23485900,5500,5500,5500,5500,70
20250115,092900,23100900,5500,5490,5500,5490,75
20250115,092800,22688920,5490,5490,5490,5490,100
20250115,092700,22139920,5490,5490,5490,5490,100
20250115,092600,21590920,5490,5480,5490,5480,61
20250115,092500,21256130,5490,5440,5490,5440,22
20250115,092400,21135800,5490,5490,5490,5490,0
20250115,092300,21135800,5490,5460,5490,5440,14
20250115,092200,21059300,5430,5440,5460,5430,13
20250115,092100,20988630,5490,5460,5490,5440,252
20250115,092000,19614240,5460,5460,5500,5460,52
20250115,091900,19330240,5500,5460,5500,5460,12
20250115,091800,19264480,5500,5500,5500,5500,0
20250115,091700,19264480,5500,5460,5500,5460,39
20250115,091600,19051360,5500,5470,5500,5460,373
20250115,091500,17011050,5500,5500,5500,5500,1
20250115,091400,17005550,5470,5480,5480,5470,345
20250115,091300,15114960,5480,5480,5480,5480,79
20250115,091200,14682040,5500,5500,5500,5500,0
20250115,091100,14682040,5500,5500,5500,5500,125
20250115,091000,13994540,5510,5510,5510,5510,0
20250115,090900,13994540,5510,5480,5510,5480,174
20250115,090800,13040990,5510,5510,5510,5510,0
20250115,090700,13040990,5510,5510,5510,5510,1
20250115,090600,13035480,5480,5510,5510,5470,126
20250115,090500,12345840,5480,5490,5490,5480,265
20250115,090400,10891990,5510,5510,5510,5450,1403
20250115,090300,3231140,5580,5580,5580,5580,0
20250115,090200,3231140,5580,5580,5580,5580,0
20250115,090100,3231140,5580,5450,5580,5450,249
20250115,090000,1852560,5470,5450,5470,5400,340