KissMeData/101530/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,201100,187613040,5940,5940,5940,5940,503
20250115,201000,187613040,5940,5940,5940,5940,0
20250115,200900,187613040,5940,5940,5940,5940,0
20250115,200800,187613040,5940,5940,5940,5940,0
20250115,200700,187613040,5940,5940,5940,5940,0
20250115,200600,187613040,5940,5940,5940,5940,0
20250115,200500,187613040,5940,5940,5940,5940,0
20250115,200400,187613040,5940,5940,5940,5940,0
20250115,200300,187613040,5940,5940,5940,5940,0
20250115,200200,187613040,5940,5940,5940,5940,0
20250115,200100,187613040,5940,5940,5940,5940,0
20250115,200000,187613040,5940,5940,5940,5940,0
20250115,195900,187613040,5940,5940,5940,5940,0
20250115,195800,187613040,5940,5940,5940,5940,0
20250115,195700,187613040,5940,5940,5940,5940,0
20250115,195600,187613040,5940,5940,5940,5940,0
20250115,195500,187613040,5940,5940,5940,5940,0
20250115,195400,187613040,5940,5940,5940,5940,0
20250115,195300,187613040,5940,5940,5940,5940,0
20250115,195200,187613040,5940,5940,5940,5940,0
20250115,195100,187613040,5940,5940,5940,5940,0
20250115,195000,187613040,5940,5940,5940,5940,0
20250115,194900,187613040,5940,5940,5940,5940,0
20250115,194800,187613040,5940,5940,5940,5940,0
20250115,194700,187613040,5940,5940,5940,5940,0
20250115,194600,187613040,5940,5940,5940,5940,0
20250115,194500,187613040,5940,5940,5940,5940,0
20250115,194400,187613040,5940,5940,5940,5940,0
20250115,194300,187613040,5940,5940,5940,5940,0
20250115,194200,187613040,5940,5940,5940,5940,0
20250115,194100,187613040,5940,5940,5940,5940,503
20250115,194000,187613040,5940,5940,5940,5940,0
20250115,193900,187613040,5940,5940,5940,5940,0
20250115,193800,187613040,5940,5940,5940,5940,0
20250115,193700,187613040,5940,5940,5940,5940,0
20250115,193600,187613040,5940,5940,5940,5940,0
20250115,193500,187613040,5940,5940,5940,5940,0
20250115,193400,187613040,5940,5940,5940,5940,0
20250115,193300,187613040,5940,5940,5940,5940,0
20250115,193200,187613040,5940,5940,5940,5940,0
20250115,193100,187613040,5940,5940,5940,5940,0
20250115,193000,187613040,5940,5940,5940,5940,0
20250115,192900,187613040,5940,5940,5940,5940,0
20250115,192800,187613040,5940,5940,5940,5940,0
20250115,192700,187613040,5940,5940,5940,5940,0
20250115,192600,187613040,5940,5940,5940,5940,0
20250115,192500,187613040,5940,5940,5940,5940,0
20250115,192400,187613040,5940,5940,5940,5940,0
20250115,192300,187613040,5940,5940,5940,5940,0
20250115,192200,187613040,5940,5940,5940,5940,0
20250115,192100,187613040,5940,5940,5940,5940,0
20250115,192000,187613040,5940,5940,5940,5940,0
20250115,191900,187613040,5940,5940,5940,5940,0
20250115,191800,187613040,5940,5940,5940,5940,0
20250115,191700,187613040,5940,5940,5940,5940,0
20250115,191600,187613040,5940,5940,5940,5940,0
20250115,191500,187613040,5940,5940,5940,5940,0
20250115,191400,187613040,5940,5940,5940,5940,0
20250115,191300,187613040,5940,5940,5940,5940,0
20250115,191200,187613040,5940,5940,5940,5940,0
20250115,191100,187613040,5940,5940,5940,5940,503
20250115,191000,187613040,5940,5940,5940,5940,0
20250115,190900,187613040,5940,5940,5940,5940,0
20250115,190800,187613040,5940,5940,5940,5940,0
20250115,190700,187613040,5940,5940,5940,5940,0
20250115,190600,187613040,5940,5940,5940,5940,0
20250115,190500,187613040,5940,5940,5940,5940,0
20250115,190400,187613040,5940,5940,5940,5940,0
20250115,190300,187613040,5940,5940,5940,5940,0
20250115,190200,187613040,5940,5940,5940,5940,0
20250115,190100,187613040,5940,5940,5940,5940,0
20250115,190000,187613040,5940,5940,5940,5940,0
20250115,185900,187613040,5940,5940,5940,5940,0
20250115,185800,187613040,5940,5940,5940,5940,0
20250115,185700,187613040,5940,5940,5940,5940,0
20250115,185600,187613040,5940,5940,5940,5940,0
20250115,185500,187613040,5940,5940,5940,5940,0
20250115,185400,187613040,5940,5940,5940,5940,0
20250115,185300,187613040,5940,5940,5940,5940,0
20250115,185200,187613040,5940,5940,5940,5940,0
20250115,185100,187613040,5940,5940,5940,5940,0
20250115,185000,187613040,5940,5940,5940,5940,0
20250115,184900,187613040,5940,5940,5940,5940,0
20250115,184800,187613040,5940,5940,5940,5940,0
20250115,184700,187613040,5940,5940,5940,5940,0
20250115,184600,187613040,5940,5940,5940,5940,0
20250115,184500,187613040,5940,5940,5940,5940,0
20250115,184400,187613040,5940,5940,5940,5940,0
20250115,184300,187613040,5940,5940,5940,5940,0
20250115,184200,187613040,5940,5940,5940,5940,0
20250115,184100,187613040,5940,5940,5940,5940,503
20250115,184000,187613040,5940,5940,5940,5940,0
20250115,183900,187613040,5940,5940,5940,5940,0
20250115,183800,187613040,5940,5940,5940,5940,0
20250115,183700,187613040,5940,5940,5940,5940,0
20250115,183600,187613040,5940,5940,5940,5940,0
20250115,183500,187613040,5940,5940,5940,5940,0
20250115,183400,187613040,5940,5940,5940,5940,0
20250115,183300,187613040,5940,5940,5940,5940,0
20250115,183200,187613040,5940,5940,5940,5940,0
20250115,183100,187613040,5940,5940,5940,5940,0
20250115,183000,187613040,5940,5940,5940,5940,0
20250115,182900,187613040,5940,5940,5940,5940,0
20250115,182800,187613040,5940,5940,5940,5940,0
20250115,182700,187613040,5940,5940,5940,5940,0
20250115,182600,187613040,5940,5940,5940,5940,0
20250115,182500,187613040,5940,5940,5940,5940,0
20250115,182400,187613040,5940,5940,5940,5940,0
20250115,182300,187613040,5940,5940,5940,5940,0
20250115,182200,187613040,5940,5940,5940,5940,0
20250115,182100,187613040,5940,5940,5940,5940,0
20250115,182000,187613040,5940,5940,5940,5940,0
20250115,181900,187613040,5940,5940,5940,5940,0
20250115,181800,187613040,5940,5940,5940,5940,0
20250115,181700,187613040,5940,5940,5940,5940,0
20250115,181600,187613040,5940,5940,5940,5940,0
20250115,181500,187613040,5940,5940,5940,5940,0
20250115,181400,187613040,5940,5940,5940,5940,0
20250115,181300,187613040,5940,5940,5940,5940,0
20250115,181200,187613040,5940,5940,5940,5940,0
20250115,181100,187613040,5940,5940,5940,5940,503
20250115,181000,187613040,5940,5940,5940,5940,0
20250115,180900,187613040,5940,5940,5940,5940,0
20250115,180800,187613040,5940,5940,5940,5940,0
20250115,180700,187613040,5940,5940,5940,5940,0
20250115,180600,187613040,5940,5940,5940,5940,0
20250115,180500,187613040,5940,5940,5940,5940,0
20250115,180400,187613040,5940,5940,5940,5940,0
20250115,180300,187613040,5940,5940,5940,5940,0
20250115,180200,187613040,5940,5940,5940,5940,0
20250115,180100,187613040,5940,5940,5940,5940,0
20250115,180000,187613040,5940,5940,5940,5940,0
20250115,175900,187613040,5940,5940,5940,5940,0
20250115,175800,187613040,5940,5940,5940,5940,0
20250115,175700,187613040,5940,5940,5940,5940,0
20250115,175600,187613040,5940,5940,5940,5940,0
20250115,175500,187613040,5940,5940,5940,5940,0
20250115,175400,187613040,5940,5940,5940,5940,0
20250115,175300,187613040,5940,5940,5940,5940,0
20250115,175200,187613040,5940,5940,5940,5940,0
20250115,175100,187613040,5940,5940,5940,5940,0
20250115,175000,187613040,5940,5940,5940,5940,0
20250115,174900,187613040,5940,5940,5940,5940,0
20250115,174800,187613040,5940,5940,5940,5940,0
20250115,174700,187613040,5940,5940,5940,5940,0
20250115,174600,187613040,5940,5940,5940,5940,0
20250115,174500,187613040,5940,5940,5940,5940,0
20250115,174400,187613040,5940,5940,5940,5940,0
20250115,174300,187613040,5940,5940,5940,5940,0
20250115,174200,187613040,5940,5940,5940,5940,0
20250115,174100,187613040,5940,5940,5940,5940,503
20250115,174000,187613040,5940,5940,5940,5940,0
20250115,173900,187613040,5940,5940,5940,5940,0
20250115,173800,187613040,5940,5940,5940,5940,0
20250115,173700,187613040,5940,5940,5940,5940,0
20250115,173600,187613040,5940,5940,5940,5940,0
20250115,173500,187613040,5940,5940,5940,5940,0
20250115,173400,187613040,5940,5940,5940,5940,0
20250115,173300,187613040,5940,5940,5940,5940,0
20250115,173200,187613040,5940,5940,5940,5940,0
20250115,173100,187613040,5940,5940,5940,5940,0
20250115,173000,187613040,5940,5940,5940,5940,0
20250115,172900,187613040,5940,5940,5940,5940,0
20250115,172800,187613040,5940,5940,5940,5940,0
20250115,172700,187613040,5940,5940,5940,5940,0
20250115,172600,187613040,5940,5940,5940,5940,0
20250115,172500,187613040,5940,5940,5940,5940,0
20250115,172400,187613040,5940,5940,5940,5940,0
20250115,172300,187613040,5940,5940,5940,5940,0
20250115,172200,187613040,5940,5940,5940,5940,0
20250115,172100,187613040,5940,5940,5940,5940,0
20250115,172000,187613040,5940,5940,5940,5940,0
20250115,171900,187613040,5940,5940,5940,5940,0
20250115,171800,187613040,5940,5940,5940,5940,0
20250115,171700,187613040,5940,5940,5940,5940,0
20250115,171600,187613040,5940,5940,5940,5940,0
20250115,171500,187613040,5940,5940,5940,5940,0
20250115,171400,187613040,5940,5940,5940,5940,0
20250115,171300,187613040,5940,5940,5940,5940,0
20250115,171200,187613040,5940,5940,5940,5940,0
20250115,171100,187613040,5940,5940,5940,5940,503
20250115,171000,187613040,5940,5940,5940,5940,0
20250115,170900,187613040,5940,5940,5940,5940,0
20250115,170800,187613040,5940,5940,5940,5940,0
20250115,170700,187613040,5940,5940,5940,5940,0
20250115,170600,187613040,5940,5940,5940,5940,0
20250115,170500,187613040,5940,5940,5940,5940,0
20250115,170400,187613040,5940,5940,5940,5940,0
20250115,170300,187613040,5940,5940,5940,5940,0
20250115,170200,187613040,5940,5940,5940,5940,0
20250115,170100,187613040,5940,5940,5940,5940,0
20250115,170000,187613040,5940,5940,5940,5940,0
20250115,165900,187613040,5940,5940,5940,5940,0
20250115,165800,187613040,5940,5940,5940,5940,0
20250115,165700,187613040,5940,5940,5940,5940,0
20250115,165600,187613040,5940,5940,5940,5940,0
20250115,165500,187613040,5940,5940,5940,5940,0
20250115,165400,187613040,5940,5940,5940,5940,0
20250115,165300,187613040,5940,5940,5940,5940,0
20250115,165200,187613040,5940,5940,5940,5940,0
20250115,165100,187613040,5940,5940,5940,5940,0
20250115,165000,187613040,5940,5940,5940,5940,0
20250115,164900,187613040,5940,5940,5940,5940,0
20250115,164800,187613040,5940,5940,5940,5940,0
20250115,164700,187613040,5940,5940,5940,5940,0
20250115,164600,187613040,5940,5940,5940,5940,0
20250115,164500,187613040,5940,5940,5940,5940,0
20250115,164400,187613040,5940,5940,5940,5940,0
20250115,164300,187613040,5940,5940,5940,5940,0
20250115,164200,187613040,5940,5940,5940,5940,0
20250115,164100,187613040,5940,5940,5940,5940,503
20250115,164000,187613040,5940,5940,5940,5940,0
20250115,163900,187613040,5940,5940,5940,5940,0
20250115,163800,187613040,5940,5940,5940,5940,0
20250115,163700,187613040,5940,5940,5940,5940,0
20250115,163600,187613040,5940,5940,5940,5940,0
20250115,163500,187613040,5940,5940,5940,5940,0
20250115,163400,187613040,5940,5940,5940,5940,0
20250115,163300,187613040,5940,5940,5940,5940,0
20250115,163200,187613040,5940,5940,5940,5940,0
20250115,163100,187613040,5940,5940,5940,5940,0
20250115,163000,187613040,5940,5940,5940,5940,0
20250115,162900,187613040,5940,5940,5940,5940,0
20250115,162800,187613040,5940,5940,5940,5940,0
20250115,162700,187613040,5940,5940,5940,5940,0
20250115,162600,187613040,5940,5940,5940,5940,0
20250115,162500,187613040,5940,5940,5940,5940,0
20250115,162400,187613040,5940,5940,5940,5940,0
20250115,162300,187613040,5940,5940,5940,5940,0
20250115,162200,187613040,5940,5940,5940,5940,0
20250115,162100,187613040,5940,5940,5940,5940,0
20250115,162000,187613040,5940,5940,5940,5940,0
20250115,161900,187613040,5940,5940,5940,5940,0
20250115,161800,187613040,5940,5940,5940,5940,0
20250115,161700,187613040,5940,5940,5940,5940,0
20250115,161600,187613040,5940,5940,5940,5940,0
20250115,161500,187613040,5940,5940,5940,5940,0
20250115,161400,187613040,5940,5940,5940,5940,0
20250115,161300,187613040,5940,5940,5940,5940,0
20250115,161200,187613040,5940,5940,5940,5940,0
20250115,161100,187613040,5940,5940,5940,5940,503
20250115,161000,187613040,5940,5940,5940,5940,0
20250115,160900,187613040,5940,5940,5940,5940,0
20250115,160800,187613040,5940,5940,5940,5940,0
20250115,160700,187613040,5940,5940,5940,5940,0
20250115,160600,187613040,5940,5940,5940,5940,0
20250115,160500,187613040,5940,5940,5940,5940,0
20250115,160400,187613040,5940,5940,5940,5940,0
20250115,160300,187613040,5940,5940,5940,5940,0
20250115,160200,187613040,5940,5940,5940,5940,0
20250115,160100,187613040,5940,5940,5940,5940,0
20250115,160000,187613040,5940,5940,5940,5940,0
20250115,155900,187613040,5940,5940,5940,5940,0
20250115,155800,187613040,5940,5940,5940,5940,0
20250115,155700,187613040,5940,5940,5940,5940,0
20250115,155600,187613040,5940,5940,5940,5940,0
20250115,155500,187613040,5940,5940,5940,5940,0
20250115,155400,187613040,5940,5940,5940,5940,0
20250115,155300,187613040,5940,5940,5940,5940,0
20250115,155200,187613040,5940,5940,5940,5940,0
20250115,155100,187613040,5940,5940,5940,5940,0
20250115,155000,187613040,5940,5940,5940,5940,0
20250115,154900,187613040,5940,5940,5940,5940,0
20250115,154800,187613040,5940,5940,5940,5940,0
20250115,154700,187613040,5940,5940,5940,5940,0
20250115,154600,187613040,5940,5940,5940,5940,0
20250115,154500,187613040,5940,5940,5940,5940,0
20250115,154400,187613040,5940,5940,5940,5940,0
20250115,154300,187613040,5940,5940,5940,5940,0
20250115,154200,187613040,5940,5940,5940,5940,0
20250115,154100,187613040,5940,5940,5940,5940,503
20250115,154000,187613040,5940,5940,5940,5940,0
20250115,153900,187613040,5940,5940,5940,5940,0
20250115,153800,187613040,5940,5940,5940,5940,0
20250115,153700,187613040,5940,5940,5940,5940,0
20250115,153600,187613040,5940,5940,5940,5940,0
20250115,153500,187613040,5940,5940,5940,5940,0
20250115,153400,187613040,5940,5940,5940,5940,0
20250115,153300,187613040,5940,5940,5940,5940,0
20250115,153200,187613040,5940,5940,5940,5940,0
20250115,153100,187613040,5940,5940,5940,5940,0
20250115,153000,187613040,5940,5940,5940,5940,503
20250115,152900,184625220,5880,5880,5880,5880,0
20250115,152800,184625220,5880,5880,5880,5880,0
20250115,152700,184625220,5880,5880,5880,5880,0
20250115,152600,184625220,5880,5880,5880,5880,0
20250115,152500,184625220,5880,5880,5880,5880,0
20250115,152400,184625220,5880,5880,5880,5880,0
20250115,152300,184625220,5880,5880,5880,5880,0
20250115,152200,184625220,5880,5880,5880,5880,0
20250115,152100,184625220,5880,5880,5880,5880,0
20250115,152000,184625220,5880,5880,5880,5880,0
20250115,151900,184625220,5880,5850,5880,5840,623
20250115,151800,180980450,5850,5850,5850,5850,2
20250115,151700,180968750,5850,5850,5850,5850,0
20250115,151600,180968750,5850,5850,5850,5840,107
20250115,151500,180343240,5850,5850,5850,5850,4
20250115,151400,180319840,5850,5850,5850,5840,47
20250115,151300,180045310,5840,5840,5850,5840,43
20250115,151200,179794120,5850,5850,5850,5850,0
20250115,151100,179794120,5850,5840,5850,5840,65
20250115,151000,179414300,5840,5840,5840,5840,0
20250115,150900,179414300,5840,5840,5840,5840,38
20250115,150800,179192380,5840,5840,5840,5840,0
20250115,150700,179192380,5840,5840,5840,5840,0
20250115,150600,179192380,5840,5840,5840,5840,1
20250115,150500,179186540,5840,5840,5840,5840,0
20250115,150400,179186540,5840,5840,5840,5840,0
20250115,150300,179186540,5840,5850,5850,5840,2
20250115,150200,179174850,5840,5840,5840,5840,32
20250115,150100,178987970,5850,5850,5850,5850,51
20250115,150000,178689620,5850,5850,5850,5850,0
20250115,145900,178689620,5850,5850,5850,5850,500
20250115,145800,175764620,5850,5850,5850,5850,0
20250115,145700,175764620,5850,5840,5850,5840,20
20250115,145600,175647730,5830,5830,5830,5830,0
20250115,145500,175647730,5830,5830,5830,5830,0
20250115,145400,175647730,5830,5830,5830,5830,0
20250115,145300,175647730,5830,5830,5830,5830,0
20250115,145200,175647730,5830,5830,5830,5830,0
20250115,145100,175647730,5830,5840,5840,5830,195
20250115,145000,174510630,5830,5830,5830,5830,0
20250115,144900,174510630,5830,5830,5830,5830,0
20250115,144800,174510630,5830,5830,5830,5830,0
20250115,144700,174510630,5830,5830,5830,5830,0
20250115,144600,174510630,5830,5830,5830,5830,0
20250115,144500,174510630,5830,5830,5830,5830,0
20250115,144400,174510630,5830,5850,5850,5830,7
20250115,144300,174469750,5840,5840,5840,5840,0
20250115,144200,174469750,5840,5840,5840,5840,0
20250115,144100,174469750,5840,5840,5840,5840,1
20250115,144000,174463910,5840,5840,5840,5840,0
20250115,143900,174463910,5840,5840,5840,5840,12
20250115,143800,174393830,5840,5840,5840,5840,438
20250115,143700,171835910,5840,5840,5840,5840,0
20250115,143600,171835910,5840,5840,5840,5840,10
20250115,143500,171777510,5840,5840,5840,5840,79
20250115,143400,171316150,5850,5850,5850,5850,0
20250115,143300,171316150,5850,5850,5850,5850,0
20250115,143200,171316150,5850,5850,5850,5850,0
20250115,143100,171316150,5850,5850,5850,5850,1
20250115,143000,171310300,5840,5840,5840,5840,4
20250115,142900,171286940,5840,5850,5850,5840,9
20250115,142800,171234370,5840,5840,5840,5840,5
20250115,142700,171205170,5840,5840,5840,5840,15
20250115,142600,171117570,5840,5840,5840,5840,8
20250115,142500,171070850,5840,5840,5840,5840,0
20250115,142400,171070850,5840,5840,5840,5840,0
20250115,142300,171070850,5840,5840,5840,5840,0
20250115,142200,171070850,5840,5830,5840,5830,223
20250115,142100,169768600,5830,5840,5840,5830,1009
20250115,142000,163878080,5840,5850,5850,5840,12
20250115,141900,163807950,5850,5850,5850,5850,0
20250115,141800,163807950,5850,5840,5850,5840,65
20250115,141700,163427850,5850,5850,5850,5850,282
20250115,141600,161778150,5850,5850,5850,5850,5
20250115,141500,161748900,5860,5860,5860,5860,0
20250115,141400,161748900,5860,5850,5860,5850,9
20250115,141300,161696230,5860,5850,5860,5850,9
20250115,141200,161643540,5850,5860,5860,5850,1011
20250115,141100,155729140,5860,5860,5860,5860,0
20250115,141000,155729140,5860,5860,5860,5850,10
20250115,140900,155670620,5860,5860,5860,5860,4
20250115,140800,155647180,5860,5850,5860,5850,13
20250115,140700,155571050,5860,5860,5860,5860,472
20250115,140600,152805130,5860,5860,5860,5860,51
20250115,140500,152506270,5870,5870,5870,5870,1
20250115,140400,152500400,5860,5860,5860,5860,7
20250115,140300,152459380,5860,5860,5860,5860,23
20250115,140200,152324600,5860,5870,5870,5850,899
20250115,140100,147056920,5870,5870,5870,5860,292
20250115,140000,145343020,5870,5870,5870,5870,156
20250115,135900,144427300,5870,5870,5870,5860,96
20250115,135800,143864580,5870,5870,5870,5870,11
20250115,135700,143800010,5870,5870,5870,5870,320
20250115,135600,141921610,5870,5870,5870,5870,5
20250115,135500,141892260,5870,5870,5870,5870,10
20250115,135400,141833560,5870,5870,5870,5870,4
20250115,135300,141810080,5870,5870,5870,5870,5
20250115,135200,141780730,5870,5870,5870,5870,0
20250115,135100,141780730,5870,5870,5870,5870,228
20250115,135000,140442370,5860,5860,5860,5860,6
20250115,134900,140407210,5870,5870,5870,5870,0
20250115,134800,140407210,5870,5870,5870,5860,1701
20250115,134700,130426640,5870,5870,5870,5870,0
20250115,134600,130426640,5870,5870,5870,5870,8
20250115,134500,130379680,5870,5870,5870,5870,0
20250115,134400,130379680,5870,5870,5870,5870,5
20250115,134300,130350330,5870,5870,5870,5870,0
20250115,134200,130350330,5870,5880,5880,5870,208
20250115,134100,129128370,5870,5870,5870,5870,0
20250115,134000,129128370,5870,5870,5870,5870,5
20250115,133900,129099020,5870,5870,5880,5870,420
20250115,133800,126633030,5870,5900,5900,5870,7007
20250115,133700,85444830,5900,5900,5900,5900,0
20250115,133600,85444830,5900,5900,5900,5900,5
20250115,133500,85415330,5910,5910,5910,5910,1
20250115,133400,85409420,5900,5900,5900,5900,7
20250115,133300,85368120,5900,5900,5900,5900,6
20250115,133200,85332720,5900,5900,5900,5900,0
20250115,133100,85332720,5900,5900,5900,5900,8
20250115,133000,85285520,5900,5900,5900,5900,135
20250115,132900,84489020,5900,5900,5900,5900,0
20250115,132800,84489020,5900,5900,5900,5900,0
20250115,132700,84489020,5900,5900,5900,5900,50
20250115,132600,84194020,5900,5900,5900,5900,0
20250115,132500,84194020,5900,5890,5900,5890,7
20250115,132400,84152780,5890,5890,5890,5890,0
20250115,132300,84152780,5890,5890,5890,5890,6
20250115,132200,84117440,5880,5880,5880,5880,0
20250115,132100,84117440,5880,5890,5890,5880,338
20250115,132000,82129900,5890,5890,5890,5890,2
20250115,131900,82118120,5880,5880,5880,5880,8
20250115,131800,82071080,5880,5880,5880,5880,0
20250115,131700,82071080,5880,5880,5880,5880,5
20250115,131600,82041680,5890,5890,5890,5890,3
20250115,131500,82024010,5880,5880,5880,5880,7
20250115,131400,81982850,5880,5880,5880,5880,0
20250115,131300,81982850,5880,5880,5880,5880,6
20250115,131200,81947570,5880,5880,5880,5880,0
20250115,131100,81947570,5880,5880,5880,5880,17
20250115,131000,81847610,5880,5880,5880,5880,0
20250115,130900,81847610,5880,5880,5880,5880,6
20250115,130800,81812330,5880,5880,5880,5880,0
20250115,130700,81812330,5880,5880,5880,5880,8
20250115,130600,81765290,5880,5880,5880,5880,0
20250115,130500,81765290,5880,5880,5880,5880,5
20250115,130400,81735890,5890,5890,5890,5890,1
20250115,130300,81730000,5890,5880,5890,5880,13
20250115,130200,81653510,5890,5890,5890,5890,5
20250115,130100,81624060,5880,5880,5880,5880,5
20250115,130000,81594660,5880,5880,5880,5880,0
20250115,125900,81594660,5880,5880,5880,5880,7
20250115,125800,81553500,5880,5880,5880,5880,0
20250115,125700,81553500,5880,5880,5880,5880,6
20250115,125600,81518220,5880,5880,5880,5880,0
20250115,125500,81518220,5880,5880,5880,5880,8
20250115,125400,81471180,5890,5890,5890,5890,0
20250115,125300,81471180,5890,5880,5890,5880,6
20250115,125200,81435890,5890,5890,5890,5890,0
20250115,125100,81435890,5890,5890,5890,5890,56
20250115,125000,81106050,5890,5890,5890,5890,0
20250115,124900,81106050,5890,5890,5890,5890,71
20250115,124800,80687860,5890,5890,5890,5890,72
20250115,124700,80263780,5890,5890,5890,5890,7
20250115,124600,80222550,5900,5900,5900,5900,2
20250115,124500,80210750,5890,5900,5900,5890,19
20250115,124400,80098710,5900,5900,5900,5900,2
20250115,124300,80086910,5890,5890,5900,5890,20
20250115,124200,79969060,5880,5880,5880,5880,0
20250115,124100,79969060,5880,5880,5880,5880,6
20250115,124000,79933780,5880,5880,5880,5880,0
20250115,123900,79933780,5880,5880,5880,5880,6
20250115,123800,79898500,5880,5880,5880,5880,7
20250115,123700,79857340,5890,5890,5890,5890,0
20250115,123600,79857340,5890,5890,5890,5890,0
20250115,123500,79857340,5890,5890,5890,5890,0
20250115,123400,79857340,5890,5890,5890,5890,5
20250115,123300,79827890,5900,5900,5900,5890,4
20250115,123200,79804300,5890,5880,5890,5880,14
20250115,123100,79721910,5880,5880,5880,5880,0
20250115,123000,79721910,5880,5880,5880,5880,5
20250115,122900,79692510,5890,5890,5890,5890,0
20250115,122800,79692510,5890,5890,5890,5890,0
20250115,122700,79692510,5890,5890,5890,5890,1
20250115,122600,79686620,5890,5880,5890,5880,11
20250115,122500,79621890,5880,5880,5880,5880,0
20250115,122400,79621890,5880,5870,5880,5870,16
20250115,122300,79527890,5870,5870,5870,5870,0
20250115,122200,79527890,5870,5870,5870,5870,5
20250115,122100,79498540,5900,5900,5900,5900,0
20250115,122000,79498540,5900,5900,5900,5900,0
20250115,121900,79498540,5900,5900,5910,5880,1503
20250115,121800,70656770,5900,5900,5900,5900,10
20250115,121700,70597770,5900,5900,5900,5900,43
20250115,121600,70344070,5900,5900,5900,5900,1
20250115,121500,70338170,5900,5900,5900,5900,0
20250115,121400,70338170,5900,5900,5900,5900,27
20250115,121300,70178870,5900,5900,5900,5900,1
20250115,121200,70172970,5900,5890,5900,5890,265
20250115,121100,68610320,5880,5880,5880,5880,0
20250115,121000,68610320,5880,5880,5890,5880,60
20250115,120900,68257020,5880,5880,5880,5880,0
20250115,120800,68257020,5880,5880,5880,5880,8
20250115,120700,68209980,5880,5880,5880,5880,0
20250115,120600,68209980,5880,5880,5880,5880,5
20250115,120500,68180580,5880,5880,5880,5880,0
20250115,120400,68180580,5880,5880,5880,5880,6
20250115,120300,68145300,5890,5890,5890,5890,30
20250115,120200,67968600,5880,5880,5880,5880,7
20250115,120100,67927440,5880,5880,5880,5880,0
20250115,120000,67927440,5880,5880,5880,5880,8
20250115,115900,67880400,5880,5880,5880,5880,0
20250115,115800,67880400,5880,5880,5880,5880,7
20250115,115700,67839240,5880,5880,5880,5880,0
20250115,115600,67839240,5880,5880,5880,5880,6
20250115,115500,67803960,5880,5880,5880,5880,0
20250115,115400,67803960,5880,5880,5880,5880,7
20250115,115300,67762800,5890,5890,5890,5890,11
20250115,115200,67698010,5880,5880,5880,5880,8
20250115,115100,67650970,5880,5880,5880,5880,0
20250115,115000,67650970,5880,5880,5880,5880,5
20250115,114900,67621570,5880,5880,5880,5880,0
20250115,114800,67621570,5880,5880,5880,5880,10
20250115,114700,67562770,5880,5880,5880,5880,0
20250115,114600,67562770,5880,5880,5880,5880,5
20250115,114500,67533370,5890,5890,5890,5890,0
20250115,114400,67533370,5890,5890,5890,5890,100
20250115,114300,66944370,5880,5880,5880,5880,503
20250115,114200,63986730,5890,5890,5890,5890,1
20250115,114100,63980840,5880,5880,5880,5880,7
20250115,114000,63939680,5880,5880,5880,5880,132
20250115,113900,63163520,5900,5880,5900,5880,8
20250115,113800,63116450,5890,5880,5890,5880,401
20250115,113700,60754720,5870,5870,5870,5870,8
20250115,113600,60707760,5870,5870,5870,5870,0
20250115,113500,60707760,5870,5870,5870,5870,5
20250115,113400,60678410,5870,5870,5870,5870,0
20250115,113300,60678410,5870,5870,5870,5870,8
20250115,113200,60631450,5880,5880,5880,5880,0
20250115,113100,60631450,5880,5880,5880,5880,2
20250115,113000,60619690,5880,5880,5880,5880,0
20250115,112900,60619690,5880,5880,5880,5880,26
20250115,112800,60466810,5880,5880,5880,5880,0
20250115,112700,60466810,5880,5870,5880,5870,9
20250115,112600,60413960,5870,5870,5870,5870,0
20250115,112500,60413960,5870,5870,5870,5870,8
20250115,112400,60367000,5880,5880,5880,5880,0
20250115,112300,60367000,5880,5880,5880,5880,3
20250115,112200,60349360,5880,5880,5880,5880,0
20250115,112100,60349360,5880,5880,5880,5880,21
20250115,112000,60225880,5870,5870,5870,5870,5
20250115,111900,60196530,5870,5870,5870,5870,7
20250115,111800,60155440,5870,5870,5870,5870,2
20250115,111700,60143700,5870,5870,5870,5870,5
20250115,111600,60114350,5860,5870,5870,5860,809
20250115,111500,55372110,5870,5870,5870,5870,6
20250115,111400,55336890,5880,5880,5880,5880,0
20250115,111300,55336890,5880,5880,5880,5880,8
20250115,111200,55289850,5880,5880,5880,5880,96
20250115,111100,54725370,5880,5880,5880,5880,7
20250115,111000,54684210,5880,5880,5880,5880,1
20250115,110900,54678330,5880,5880,5880,5880,6
20250115,110800,54643050,5880,5880,5880,5880,0
20250115,110700,54643050,5880,5880,5880,5880,18
20250115,110600,54537210,5890,5890,5890,5890,1
20250115,110500,54531320,5890,5890,5890,5890,0
20250115,110400,54531320,5890,5910,5910,5890,4005
20250115,110300,30919800,5910,5910,5910,5910,0
20250115,110200,30919800,5910,5910,5910,5910,90
20250115,110100,30387900,5910,5910,5910,5910,9
20250115,110000,30334710,5910,5910,5910,5910,6
20250115,105900,30299250,5910,5910,5910,5910,51
20250115,105800,29997840,5910,5910,5910,5910,38
20250115,105700,29773260,5910,5910,5910,5910,0
20250115,105600,29773260,5910,5910,5910,5910,745
20250115,105500,25370310,5920,5920,5920,5920,2
20250115,105400,25358470,5910,5910,5910,5910,0
20250115,105300,25358470,5910,5910,5910,5910,8
20250115,105200,25311190,5910,5910,5910,5910,0
20250115,105100,25311190,5910,5920,5920,5910,6
20250115,105000,25275720,5910,5910,5910,5910,3
20250115,104900,25257990,5910,5910,5910,5910,7
20250115,104800,25216620,5920,5920,5920,5920,3
20250115,104700,25198860,5920,5920,5920,5920,0
20250115,104600,25198860,5920,5920,5920,5920,8
20250115,104500,25151500,5930,5930,5930,5930,0
20250115,104400,25151500,5930,5920,5930,5920,12
20250115,104300,25080440,5910,5910,5910,5910,0
20250115,104200,25080440,5910,5910,5910,5910,8
20250115,104100,25033160,5910,5910,5910,5910,0
20250115,104000,25033160,5910,5910,5910,5910,0
20250115,103900,25033160,5910,5910,5910,5910,492
20250115,103800,22125440,5920,5910,5920,5910,16
20250115,103700,22030790,5910,5910,5910,5910,0
20250115,103600,22030790,5910,5910,5910,5910,11
20250115,103500,21965780,5920,5920,5920,5920,0
20250115,103400,21965780,5920,5920,5920,5920,49
20250115,103300,21675700,5920,5920,5920,5920,0
20250115,103200,21675700,5920,5920,5920,5920,7
20250115,103100,21634260,5920,5920,5920,5920,0
20250115,103000,21634260,5920,5920,5920,5920,49
20250115,102900,21344180,5920,5920,5920,5920,0
20250115,102800,21344180,5920,5920,5920,5920,5
20250115,102700,21314580,5920,5920,5920,5920,0
20250115,102600,21314580,5920,5920,5920,5920,7
20250115,102500,21273140,5920,5920,5920,5920,0
20250115,102400,21273140,5920,5920,5920,5920,6
20250115,102300,21237620,5930,5930,5930,5930,0
20250115,102200,21237620,5930,5930,5930,5930,0
20250115,102100,21237620,5930,5930,5930,5930,0
20250115,102000,21237620,5930,5930,5930,5930,5
20250115,101900,21207970,5940,5940,5940,5940,400
20250115,101800,18831970,5930,5920,5930,5920,16
20250115,101700,18737160,5920,5920,5920,5920,0
20250115,101600,18737160,5920,5920,5920,5920,6
20250115,101500,18701640,5930,5930,5930,5930,1
20250115,101400,18695710,5930,5930,5930,5930,0
20250115,101300,18695710,5930,5940,5940,5930,4
20250115,101200,18671970,5930,5920,5930,5920,6
20250115,101100,18636440,5920,5920,5920,5920,0
20250115,101000,18636440,5920,5920,5920,5920,7
20250115,100900,18595000,5920,5920,5920,5920,0
20250115,100800,18595000,5920,5920,5920,5920,39
20250115,100700,18364120,5920,5920,5920,5920,0
20250115,100600,18364120,5920,5920,5920,5920,7
20250115,100500,18322680,5920,5920,5920,5920,67
20250115,100400,17926040,5920,5920,5920,5920,56
20250115,100300,17594520,5920,5920,5920,5920,0
20250115,100200,17594520,5920,5920,5920,5920,6
20250115,100100,17559000,5930,5930,5930,5930,5
20250115,100000,17529350,5920,5920,5920,5920,7
20250115,095900,17487910,5920,5920,5920,5920,0
20250115,095800,17487910,5920,5920,5920,5920,7
20250115,095700,17446470,5930,5930,5930,5930,0
20250115,095600,17446470,5930,5930,5930,5930,19
20250115,095500,17333800,5930,5930,5930,5930,2
20250115,095400,17321940,5920,5920,5920,5920,6
20250115,095300,17286420,5920,5920,5920,5920,7
20250115,095200,17244980,5920,5920,5920,5920,0
20250115,095100,17244980,5920,5920,5920,5920,8
20250115,095000,17197620,5930,5930,5930,5930,21
20250115,094900,17073090,5920,5920,5920,5920,5
20250115,094800,17043490,5920,5920,5920,5920,0
20250115,094700,17043490,5920,5920,5920,5920,7
20250115,094600,17002050,5920,5920,5920,5920,0
20250115,094500,17002050,5920,5920,5920,5920,5
20250115,094400,16972450,5920,5920,5920,5920,0
20250115,094300,16972450,5920,5920,5920,5920,7
20250115,094200,16931010,5920,5920,5920,5920,70
20250115,094100,16516610,5920,5920,5920,5920,6
20250115,094000,16481090,5930,5930,5930,5930,0
20250115,093900,16481090,5930,5930,5930,5930,6
20250115,093800,16445510,5940,5930,5940,5920,105
20250115,093700,15823590,5950,5950,5950,5950,0
20250115,093600,15823590,5950,5940,5950,5940,569
20250115,093500,12443720,5930,5930,5930,5930,8
20250115,093400,12396280,5930,5930,5930,5930,0
20250115,093300,12396280,5930,5930,5930,5930,5
20250115,093200,12366630,5930,5930,5950,5930,35
20250115,093100,12158880,5930,5940,5940,5930,253
20250115,093000,10656590,5940,5940,5940,5940,0
20250115,092900,10656590,5940,5940,5940,5940,6
20250115,092800,10620950,5940,5940,5940,5940,23
20250115,092700,10484330,5940,5940,5940,5940,6
20250115,092600,10448690,5940,5950,5950,5940,16
20250115,092500,10353500,5940,5940,5940,5940,0
20250115,092400,10353500,5940,5950,5950,5940,52
20250115,092300,10044330,5950,5950,5950,5950,11
20250115,092200,9978880,5940,5940,5940,5940,0
20250115,092100,9978880,5940,5940,5940,5940,0
20250115,092000,9978880,5940,5950,5950,5940,31
20250115,091900,9794450,5960,5960,5960,5960,79
20250115,091800,9323610,5960,5960,5960,5960,80
20250115,091700,8846810,5970,5970,5970,5970,11
20250115,091600,8781140,5960,5960,5960,5960,0
20250115,091500,8781140,5960,5970,5970,5960,75
20250115,091400,8334130,5950,5950,5950,5950,0
20250115,091300,8334130,5950,5950,5950,5950,0
20250115,091200,8334130,5950,5950,5950,5950,50
20250115,091100,8036630,5950,5950,5950,5950,0
20250115,091000,8036630,5950,5950,5950,5950,0
20250115,090900,8036630,5950,5950,5950,5950,0
20250115,090800,8036630,5950,5980,5980,5950,211
20250115,090700,6781150,5960,5960,5960,5960,213
20250115,090600,5511670,5970,5970,5970,5970,670
20250115,090500,1511770,5970,5970,5970,5970,2
20250115,090400,1499830,5950,5950,5950,5950,0
20250115,090300,1499830,5950,5950,5950,5950,0
20250115,090200,1499830,5950,5970,5970,5950,25
20250115,090100,1351040,5960,5960,5960,5960,11
20250115,090000,1285480,5960,5980,5980,5960,215