KissMeData/160550/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,203000,35533085,2210,2210,2210,2210,236
20250114,202900,35533085,2210,2210,2210,2210,0
20250114,202800,35533085,2210,2210,2210,2210,0
20250114,202700,35533085,2210,2210,2210,2210,0
20250114,202600,35533085,2210,2210,2210,2210,0
20250114,202500,35533085,2210,2210,2210,2210,0
20250114,202400,35533085,2210,2210,2210,2210,0
20250114,202300,35533085,2210,2210,2210,2210,0
20250114,202200,35533085,2210,2210,2210,2210,0
20250114,202100,35533085,2210,2210,2210,2210,0
20250114,202000,35533085,2210,2210,2210,2210,0
20250114,201900,35533085,2210,2210,2210,2210,0
20250114,201800,35533085,2210,2210,2210,2210,0
20250114,201700,35533085,2210,2210,2210,2210,0
20250114,201600,35533085,2210,2210,2210,2210,0
20250114,201500,35533085,2210,2210,2210,2210,0
20250114,201400,35533085,2210,2210,2210,2210,0
20250114,201300,35533085,2210,2210,2210,2210,0
20250114,201200,35533085,2210,2210,2210,2210,0
20250114,201100,35533085,2210,2210,2210,2210,0
20250114,201000,35533085,2210,2210,2210,2210,0
20250114,200900,35533085,2210,2210,2210,2210,0
20250114,200800,35533085,2210,2210,2210,2210,0
20250114,200700,35533085,2210,2210,2210,2210,0
20250114,200600,35533085,2210,2210,2210,2210,0
20250114,200500,35533085,2210,2210,2210,2210,0
20250114,200400,35533085,2210,2210,2210,2210,0
20250114,200300,35533085,2210,2210,2210,2210,0
20250114,200200,35533085,2210,2210,2210,2210,0
20250114,200100,35533085,2210,2210,2210,2210,0
20250114,200000,35533085,2210,2210,2210,2210,236
20250114,195900,35533085,2210,2210,2210,2210,0
20250114,195800,35533085,2210,2210,2210,2210,0
20250114,195700,35533085,2210,2210,2210,2210,0
20250114,195600,35533085,2210,2210,2210,2210,0
20250114,195500,35533085,2210,2210,2210,2210,0
20250114,195400,35533085,2210,2210,2210,2210,0
20250114,195300,35533085,2210,2210,2210,2210,0
20250114,195200,35533085,2210,2210,2210,2210,0
20250114,195100,35533085,2210,2210,2210,2210,0
20250114,195000,35533085,2210,2210,2210,2210,0
20250114,194900,35533085,2210,2210,2210,2210,0
20250114,194800,35533085,2210,2210,2210,2210,0
20250114,194700,35533085,2210,2210,2210,2210,0
20250114,194600,35533085,2210,2210,2210,2210,0
20250114,194500,35533085,2210,2210,2210,2210,0
20250114,194400,35533085,2210,2210,2210,2210,0
20250114,194300,35533085,2210,2210,2210,2210,0
20250114,194200,35533085,2210,2210,2210,2210,0
20250114,194100,35533085,2210,2210,2210,2210,0
20250114,194000,35533085,2210,2210,2210,2210,0
20250114,193900,35533085,2210,2210,2210,2210,0
20250114,193800,35533085,2210,2210,2210,2210,0
20250114,193700,35533085,2210,2210,2210,2210,0
20250114,193600,35533085,2210,2210,2210,2210,0
20250114,193500,35533085,2210,2210,2210,2210,0
20250114,193400,35533085,2210,2210,2210,2210,0
20250114,193300,35533085,2210,2210,2210,2210,0
20250114,193200,35533085,2210,2210,2210,2210,0
20250114,193100,35533085,2210,2210,2210,2210,0
20250114,193000,35533085,2210,2210,2210,2210,236
20250114,192900,35533085,2210,2210,2210,2210,0
20250114,192800,35533085,2210,2210,2210,2210,0
20250114,192700,35533085,2210,2210,2210,2210,0
20250114,192600,35533085,2210,2210,2210,2210,0
20250114,192500,35533085,2210,2210,2210,2210,0
20250114,192400,35533085,2210,2210,2210,2210,0
20250114,192300,35533085,2210,2210,2210,2210,0
20250114,192200,35533085,2210,2210,2210,2210,0
20250114,192100,35533085,2210,2210,2210,2210,0
20250114,192000,35533085,2210,2210,2210,2210,0
20250114,191900,35533085,2210,2210,2210,2210,0
20250114,191800,35533085,2210,2210,2210,2210,0
20250114,191700,35533085,2210,2210,2210,2210,0
20250114,191600,35533085,2210,2210,2210,2210,0
20250114,191500,35533085,2210,2210,2210,2210,0
20250114,191400,35533085,2210,2210,2210,2210,0
20250114,191300,35533085,2210,2210,2210,2210,0
20250114,191200,35533085,2210,2210,2210,2210,0
20250114,191100,35533085,2210,2210,2210,2210,0
20250114,191000,35533085,2210,2210,2210,2210,0
20250114,190900,35533085,2210,2210,2210,2210,0
20250114,190800,35533085,2210,2210,2210,2210,0
20250114,190700,35533085,2210,2210,2210,2210,0
20250114,190600,35533085,2210,2210,2210,2210,0
20250114,190500,35533085,2210,2210,2210,2210,0
20250114,190400,35533085,2210,2210,2210,2210,0
20250114,190300,35533085,2210,2210,2210,2210,0
20250114,190200,35533085,2210,2210,2210,2210,0
20250114,190100,35533085,2210,2210,2210,2210,0
20250114,190000,35533085,2210,2210,2210,2210,236
20250114,185900,35533085,2210,2210,2210,2210,0
20250114,185800,35533085,2210,2210,2210,2210,0
20250114,185700,35533085,2210,2210,2210,2210,0
20250114,185600,35533085,2210,2210,2210,2210,0
20250114,185500,35533085,2210,2210,2210,2210,0
20250114,185400,35533085,2210,2210,2210,2210,0
20250114,185300,35533085,2210,2210,2210,2210,0
20250114,185200,35533085,2210,2210,2210,2210,0
20250114,185100,35533085,2210,2210,2210,2210,0
20250114,185000,35533085,2210,2210,2210,2210,0
20250114,184900,35533085,2210,2210,2210,2210,0
20250114,184800,35533085,2210,2210,2210,2210,0
20250114,184700,35533085,2210,2210,2210,2210,0
20250114,184600,35533085,2210,2210,2210,2210,0
20250114,184500,35533085,2210,2210,2210,2210,0
20250114,184400,35533085,2210,2210,2210,2210,0
20250114,184300,35533085,2210,2210,2210,2210,0
20250114,184200,35533085,2210,2210,2210,2210,0
20250114,184100,35533085,2210,2210,2210,2210,0
20250114,184000,35533085,2210,2210,2210,2210,0
20250114,183900,35533085,2210,2210,2210,2210,0
20250114,183800,35533085,2210,2210,2210,2210,0
20250114,183700,35533085,2210,2210,2210,2210,0
20250114,183600,35533085,2210,2210,2210,2210,0
20250114,183500,35533085,2210,2210,2210,2210,0
20250114,183400,35533085,2210,2210,2210,2210,0
20250114,183300,35533085,2210,2210,2210,2210,0
20250114,183200,35533085,2210,2210,2210,2210,0
20250114,183100,35533085,2210,2210,2210,2210,0
20250114,183000,35533085,2210,2210,2210,2210,236
20250114,182900,35533085,2210,2210,2210,2210,0
20250114,182800,35533085,2210,2210,2210,2210,0
20250114,182700,35533085,2210,2210,2210,2210,0
20250114,182600,35533085,2210,2210,2210,2210,0
20250114,182500,35533085,2210,2210,2210,2210,0
20250114,182400,35533085,2210,2210,2210,2210,0
20250114,182300,35533085,2210,2210,2210,2210,0
20250114,182200,35533085,2210,2210,2210,2210,0
20250114,182100,35533085,2210,2210,2210,2210,0
20250114,182000,35533085,2210,2210,2210,2210,0
20250114,181900,35533085,2210,2210,2210,2210,0
20250114,181800,35533085,2210,2210,2210,2210,0
20250114,181700,35533085,2210,2210,2210,2210,0
20250114,181600,35533085,2210,2210,2210,2210,0
20250114,181500,35533085,2210,2210,2210,2210,0
20250114,181400,35533085,2210,2210,2210,2210,0
20250114,181300,35533085,2210,2210,2210,2210,0
20250114,181200,35533085,2210,2210,2210,2210,0
20250114,181100,35533085,2210,2210,2210,2210,0
20250114,181000,35533085,2210,2210,2210,2210,0
20250114,180900,35533085,2210,2210,2210,2210,0
20250114,180800,35533085,2210,2210,2210,2210,0
20250114,180700,35533085,2210,2210,2210,2210,0
20250114,180600,35533085,2210,2210,2210,2210,0
20250114,180500,35533085,2210,2210,2210,2210,0
20250114,180400,35533085,2210,2210,2210,2210,0
20250114,180300,35533085,2210,2210,2210,2210,0
20250114,180200,35533085,2210,2210,2210,2210,0
20250114,180100,35533085,2210,2210,2210,2210,0
20250114,180000,35533085,2210,2210,2210,2210,236
20250114,175900,35533085,2210,2210,2210,2210,0
20250114,175800,35533085,2210,2210,2210,2210,0
20250114,175700,35533085,2210,2210,2210,2210,0
20250114,175600,35533085,2210,2210,2210,2210,0
20250114,175500,35533085,2210,2210,2210,2210,0
20250114,175400,35533085,2210,2210,2210,2210,0
20250114,175300,35533085,2210,2210,2210,2210,0
20250114,175200,35533085,2210,2210,2210,2210,0
20250114,175100,35533085,2210,2210,2210,2210,0
20250114,175000,35533085,2210,2210,2210,2210,0
20250114,174900,35533085,2210,2210,2210,2210,0
20250114,174800,35533085,2210,2210,2210,2210,0
20250114,174700,35533085,2210,2210,2210,2210,0
20250114,174600,35533085,2210,2210,2210,2210,0
20250114,174500,35533085,2210,2210,2210,2210,0
20250114,174400,35533085,2210,2210,2210,2210,0
20250114,174300,35533085,2210,2210,2210,2210,0
20250114,174200,35533085,2210,2210,2210,2210,0
20250114,174100,35533085,2210,2210,2210,2210,0
20250114,174000,35533085,2210,2210,2210,2210,0
20250114,173900,35533085,2210,2210,2210,2210,0
20250114,173800,35533085,2210,2210,2210,2210,0
20250114,173700,35533085,2210,2210,2210,2210,0
20250114,173600,35533085,2210,2210,2210,2210,0
20250114,173500,35533085,2210,2210,2210,2210,0
20250114,173400,35533085,2210,2210,2210,2210,0
20250114,173300,35533085,2210,2210,2210,2210,0
20250114,173200,35533085,2210,2210,2210,2210,0
20250114,173100,35533085,2210,2210,2210,2210,0
20250114,173000,35533085,2210,2210,2210,2210,236
20250114,172900,35533085,2210,2210,2210,2210,0
20250114,172800,35533085,2210,2210,2210,2210,0
20250114,172700,35533085,2210,2210,2210,2210,0
20250114,172600,35533085,2210,2210,2210,2210,0
20250114,172500,35533085,2210,2210,2210,2210,0
20250114,172400,35533085,2210,2210,2210,2210,0
20250114,172300,35533085,2210,2210,2210,2210,0
20250114,172200,35533085,2210,2210,2210,2210,0
20250114,172100,35533085,2210,2210,2210,2210,0
20250114,172000,35533085,2210,2210,2210,2210,0
20250114,171900,35533085,2210,2210,2210,2210,0
20250114,171800,35533085,2210,2210,2210,2210,0
20250114,171700,35533085,2210,2210,2210,2210,0
20250114,171600,35533085,2210,2210,2210,2210,0
20250114,171500,35533085,2210,2210,2210,2210,0
20250114,171400,35533085,2210,2210,2210,2210,0
20250114,171300,35533085,2210,2210,2210,2210,0
20250114,171200,35533085,2210,2210,2210,2210,0
20250114,171100,35533085,2210,2210,2210,2210,0
20250114,171000,35533085,2210,2210,2210,2210,0
20250114,170900,35533085,2210,2210,2210,2210,0
20250114,170800,35533085,2210,2210,2210,2210,0
20250114,170700,35533085,2210,2210,2210,2210,0
20250114,170600,35533085,2210,2210,2210,2210,0
20250114,170500,35533085,2210,2210,2210,2210,0
20250114,170400,35533085,2210,2210,2210,2210,0
20250114,170300,35533085,2210,2210,2210,2210,0
20250114,170200,35533085,2210,2210,2210,2210,0
20250114,170100,35533085,2210,2210,2210,2210,0
20250114,170000,35533085,2210,2210,2210,2210,236
20250114,165900,35533085,2210,2210,2210,2210,0
20250114,165800,35533085,2210,2210,2210,2210,0
20250114,165700,35533085,2210,2210,2210,2210,0
20250114,165600,35533085,2210,2210,2210,2210,0
20250114,165500,35533085,2210,2210,2210,2210,0
20250114,165400,35533085,2210,2210,2210,2210,0
20250114,165300,35533085,2210,2210,2210,2210,0
20250114,165200,35533085,2210,2210,2210,2210,0
20250114,165100,35533085,2210,2210,2210,2210,0
20250114,165000,35533085,2210,2210,2210,2210,0
20250114,164900,35533085,2210,2210,2210,2210,0
20250114,164800,35533085,2210,2210,2210,2210,0
20250114,164700,35533085,2210,2210,2210,2210,0
20250114,164600,35533085,2210,2210,2210,2210,0
20250114,164500,35533085,2210,2210,2210,2210,0
20250114,164400,35533085,2210,2210,2210,2210,0
20250114,164300,35533085,2210,2210,2210,2210,0
20250114,164200,35533085,2210,2210,2210,2210,0
20250114,164100,35533085,2210,2210,2210,2210,0
20250114,164000,35533085,2210,2210,2210,2210,0
20250114,163900,35533085,2210,2210,2210,2210,0
20250114,163800,35533085,2210,2210,2210,2210,0
20250114,163700,35533085,2210,2210,2210,2210,0
20250114,163600,35533085,2210,2210,2210,2210,0
20250114,163500,35533085,2210,2210,2210,2210,0
20250114,163400,35533085,2210,2210,2210,2210,0
20250114,163300,35533085,2210,2210,2210,2210,0
20250114,163200,35533085,2210,2210,2210,2210,0
20250114,163100,35533085,2210,2210,2210,2210,0
20250114,163000,35533085,2210,2210,2210,2210,236
20250114,162900,35533085,2210,2210,2210,2210,0
20250114,162800,35533085,2210,2210,2210,2210,0
20250114,162700,35533085,2210,2210,2210,2210,0
20250114,162600,35533085,2210,2210,2210,2210,0
20250114,162500,35533085,2210,2210,2210,2210,0
20250114,162400,35533085,2210,2210,2210,2210,0
20250114,162300,35533085,2210,2210,2210,2210,0
20250114,162200,35533085,2210,2210,2210,2210,0
20250114,162100,35533085,2210,2210,2210,2210,0
20250114,162000,35533085,2210,2210,2210,2210,0
20250114,161900,35533085,2210,2210,2210,2210,0
20250114,161800,35533085,2210,2210,2210,2210,0
20250114,161700,35533085,2210,2210,2210,2210,0
20250114,161600,35533085,2210,2210,2210,2210,0
20250114,161500,35533085,2210,2210,2210,2210,0
20250114,161400,35533085,2210,2210,2210,2210,0
20250114,161300,35533085,2210,2210,2210,2210,0
20250114,161200,35533085,2210,2210,2210,2210,0
20250114,161100,35533085,2210,2210,2210,2210,0
20250114,161000,35533085,2210,2210,2210,2210,0
20250114,160900,35533085,2210,2210,2210,2210,0
20250114,160800,35533085,2210,2210,2210,2210,0
20250114,160700,35533085,2210,2210,2210,2210,0
20250114,160600,35533085,2210,2210,2210,2210,0
20250114,160500,35533085,2210,2210,2210,2210,0
20250114,160400,35533085,2210,2210,2210,2210,0
20250114,160300,35533085,2210,2210,2210,2210,0
20250114,160200,35533085,2210,2210,2210,2210,0
20250114,160100,35533085,2210,2210,2210,2210,0
20250114,160000,35533085,2210,2210,2210,2210,236
20250114,155900,35533085,2210,2210,2210,2210,0
20250114,155800,35533085,2210,2210,2210,2210,0
20250114,155700,35533085,2210,2210,2210,2210,0
20250114,155600,35533085,2210,2210,2210,2210,0
20250114,155500,35533085,2210,2210,2210,2210,0
20250114,155400,35533085,2210,2210,2210,2210,0
20250114,155300,35533085,2210,2210,2210,2210,0
20250114,155200,35533085,2210,2210,2210,2210,0
20250114,155100,35533085,2210,2210,2210,2210,0
20250114,155000,35533085,2210,2210,2210,2210,0
20250114,154900,35533085,2210,2210,2210,2210,0
20250114,154800,35533085,2210,2210,2210,2210,0
20250114,154700,35533085,2210,2210,2210,2210,0
20250114,154600,35533085,2210,2210,2210,2210,0
20250114,154500,35533085,2210,2210,2210,2210,0
20250114,154400,35533085,2210,2210,2210,2210,0
20250114,154300,35533085,2210,2210,2210,2210,0
20250114,154200,35533085,2210,2210,2210,2210,0
20250114,154100,35533085,2210,2210,2210,2210,0
20250114,154000,35533085,2210,2210,2210,2210,0
20250114,153900,35533085,2210,2210,2210,2210,0
20250114,153800,35533085,2210,2210,2210,2210,0
20250114,153700,35533085,2210,2210,2210,2210,0
20250114,153600,35533085,2210,2210,2210,2210,0
20250114,153500,35533085,2210,2210,2210,2210,0
20250114,153400,35533085,2210,2210,2210,2210,0
20250114,153300,35533085,2210,2210,2210,2210,0
20250114,153200,35533085,2210,2210,2210,2210,0
20250114,153100,35533085,2210,2210,2210,2210,0
20250114,153000,35533085,2210,2210,2210,2210,472
20250114,152900,35011525,2205,2205,2205,2205,0
20250114,152800,35011525,2205,2205,2205,2205,0
20250114,152700,35011525,2205,2205,2205,2205,0
20250114,152600,35011525,2205,2205,2205,2205,0
20250114,152500,35011525,2205,2205,2205,2205,0
20250114,152400,35011525,2205,2205,2205,2205,0
20250114,152300,35011525,2205,2205,2205,2205,0
20250114,152200,35011525,2205,2205,2205,2205,0
20250114,152100,35011525,2205,2205,2205,2205,0
20250114,152000,35011525,2205,2205,2205,2205,0
20250114,151900,35011525,2205,2205,2205,2205,0
20250114,151800,35011525,2205,2205,2205,2205,0
20250114,151700,35011525,2205,2205,2205,2205,106
20250114,151600,34777795,2205,2205,2205,2205,496
20250114,151500,33684115,2200,2200,2200,2200,0
20250114,151400,33684115,2200,2200,2200,2200,0
20250114,151300,33684115,2200,2200,2200,2200,0
20250114,151200,33684115,2200,2200,2200,2200,4
20250114,151100,33675315,2200,2200,2200,2200,553
20250114,151000,32458715,2200,2200,2200,2200,1
20250114,150900,32456515,2200,2200,2200,2200,20
20250114,150800,32412515,2195,2195,2195,2195,0
20250114,150700,32412515,2195,2195,2195,2195,4
20250114,150600,32403735,2200,2200,2200,2200,0
20250114,150500,32403735,2200,2200,2200,2200,432
20250114,150400,31453335,2205,2205,2205,2205,54
20250114,150300,31334265,2200,2200,2200,2200,0
20250114,150200,31334265,2200,2200,2200,2200,0
20250114,150100,31334265,2200,2200,2200,2200,1000
20250114,150000,29134265,2205,2205,2205,2205,0
20250114,145900,29134265,2205,2205,2205,2205,0
20250114,145800,29134265,2205,2205,2205,2205,1
20250114,145700,29132060,2200,2200,2200,2200,0
20250114,145600,29132060,2200,2200,2200,2200,1
20250114,145500,29129860,2200,2200,2200,2200,593
20250114,145400,27825260,2200,2200,2200,2200,0
20250114,145300,27825260,2200,2200,2200,2200,0
20250114,145200,27825260,2200,2195,2200,2195,134
20250114,145100,27530960,2195,2195,2195,2195,1
20250114,145000,27528765,2190,2190,2190,2190,50
20250114,144900,27419265,2200,2200,2200,2200,0
20250114,144800,27419265,2200,2200,2200,2200,0
20250114,144700,27419265,2200,2200,2200,2200,0
20250114,144600,27419265,2200,2200,2200,2200,1
20250114,144500,27417065,2195,2195,2195,2195,0
20250114,144400,27417065,2195,2200,2200,2195,101
20250114,144300,27194870,2190,2190,2190,2190,0
20250114,144200,27194870,2190,2190,2190,2190,0
20250114,144100,27194870,2190,2190,2190,2190,0
20250114,144000,27194870,2190,2190,2190,2190,0
20250114,143900,27194870,2190,2190,2190,2190,200
20250114,143800,26756870,2200,2200,2200,2200,0
20250114,143700,26756870,2200,2200,2200,2200,0
20250114,143600,26756870,2200,2200,2200,2200,0
20250114,143500,26756870,2200,2200,2200,2200,0
20250114,143400,26756870,2200,2200,2200,2200,1
20250114,143300,26754670,2200,2200,2200,2200,0
20250114,143200,26754670,2200,2200,2200,2200,0
20250114,143100,26754670,2200,2200,2200,2200,6
20250114,143000,26741470,2200,2200,2200,2200,0
20250114,142900,26741470,2200,2200,2200,2200,0
20250114,142800,26741470,2200,2200,2200,2200,0
20250114,142700,26741470,2200,2200,2200,2200,0
20250114,142600,26741470,2200,2200,2200,2200,0
20250114,142500,26741470,2200,2200,2200,2200,0
20250114,142400,26741470,2200,2200,2200,2200,0
20250114,142300,26741470,2200,2200,2200,2200,0
20250114,142200,26741470,2200,2200,2200,2200,0
20250114,142100,26741470,2200,2200,2200,2200,1500
20250114,142000,23441470,2200,2200,2200,2200,0
20250114,141900,23441470,2200,2200,2200,2200,0
20250114,141800,23441470,2200,2200,2200,2200,0
20250114,141700,23441470,2200,2200,2200,2200,0
20250114,141600,23441470,2200,2200,2200,2200,1026
20250114,141500,21184270,2200,2200,2200,2200,0
20250114,141400,21184270,2200,2200,2200,2200,1124
20250114,141300,18711470,2200,2200,2200,2200,0
20250114,141200,18711470,2200,2200,2200,2200,0
20250114,141100,18711470,2200,2200,2200,2200,1
20250114,141000,18709270,2185,2185,2185,2185,1
20250114,140900,18707085,2200,2200,2200,2200,1
20250114,140800,18704885,2195,2190,2195,2190,2823
20250114,140700,12512985,2185,2185,2185,2185,0
20250114,140600,12512985,2185,2185,2185,2185,0
20250114,140500,12512985,2185,2185,2185,2185,1
20250114,140400,12510800,2185,2185,2185,2185,0
20250114,140300,12510800,2185,2185,2185,2185,0
20250114,140200,12510800,2185,2185,2185,2185,0
20250114,140100,12510800,2185,2185,2185,2185,0
20250114,140000,12510800,2185,2185,2185,2185,0
20250114,135900,12510800,2185,2185,2185,2185,0
20250114,135800,12510800,2185,2185,2185,2185,0
20250114,135700,12510800,2185,2185,2185,2185,0
20250114,135600,12510800,2185,2185,2185,2185,0
20250114,135500,12510800,2185,2185,2185,2185,0
20250114,135400,12510800,2185,2185,2185,2185,0
20250114,135300,12510800,2185,2185,2185,2185,0
20250114,135200,12510800,2185,2185,2185,2185,0
20250114,135100,12510800,2185,2185,2185,2185,0
20250114,135000,12510800,2185,2185,2185,2185,0
20250114,134900,12510800,2185,2185,2185,2185,1
20250114,134800,12508615,2190,2190,2190,2190,0
20250114,134700,12508615,2190,2190,2190,2190,0
20250114,134600,12508615,2190,2190,2190,2190,0
20250114,134500,12508615,2190,2190,2190,2190,5
20250114,134400,12497665,2180,2180,2180,2180,0
20250114,134300,12497665,2180,2180,2180,2180,0
20250114,134200,12497665,2180,2180,2180,2180,1
20250114,134100,12495485,2190,2190,2190,2190,0
20250114,134000,12495485,2190,2190,2190,2190,0
20250114,133900,12495485,2190,2190,2190,2190,0
20250114,133800,12495485,2190,2190,2190,2190,0
20250114,133700,12495485,2190,2190,2190,2190,0
20250114,133600,12495485,2190,2190,2190,2190,0
20250114,133500,12495485,2190,2190,2190,2190,0
20250114,133400,12495485,2190,2190,2190,2190,0
20250114,133300,12495485,2190,2190,2190,2190,50
20250114,133200,12385985,2190,2190,2190,2190,0
20250114,133100,12385985,2190,2190,2190,2190,0
20250114,133000,12385985,2190,2190,2190,2190,0
20250114,132900,12385985,2190,2190,2190,2190,0
20250114,132800,12385985,2190,2190,2190,2190,0
20250114,132700,12385985,2190,2190,2190,2190,0
20250114,132600,12385985,2190,2190,2190,2190,0
20250114,132500,12385985,2190,2190,2190,2190,0
20250114,132400,12385985,2190,2185,2190,2185,1118
20250114,132300,9942015,2185,2185,2185,2185,0
20250114,132200,9942015,2185,2185,2185,2185,0
20250114,132100,9942015,2185,2185,2185,2185,2
20250114,132000,9937645,2185,2185,2185,2185,0
20250114,131900,9937645,2185,2185,2185,2185,0
20250114,131800,9937645,2185,2185,2185,2185,0
20250114,131700,9937645,2185,2185,2185,2185,0
20250114,131600,9937645,2185,2185,2185,2185,0
20250114,131500,9937645,2185,2185,2185,2185,0
20250114,131400,9937645,2185,2185,2185,2185,0
20250114,131300,9937645,2185,2185,2185,2185,0
20250114,131200,9937645,2185,2185,2185,2185,0
20250114,131100,9937645,2185,2185,2185,2185,0
20250114,131000,9937645,2185,2185,2185,2185,0
20250114,130900,9937645,2185,2185,2185,2185,183
20250114,130800,9537790,2180,2180,2180,2180,0
20250114,130700,9537790,2180,2180,2180,2180,0
20250114,130600,9537790,2180,2180,2180,2180,0
20250114,130500,9537790,2180,2180,2180,2180,0
20250114,130400,9537790,2180,2180,2180,2180,0
20250114,130300,9537790,2180,2180,2180,2180,1
20250114,130200,9535610,2175,2175,2175,2175,0
20250114,130100,9535610,2175,2175,2175,2175,0
20250114,130000,9535610,2175,2175,2175,2175,0
20250114,125900,9535610,2175,2175,2175,2175,0
20250114,125800,9535610,2175,2175,2175,2175,0
20250114,125700,9535610,2175,2175,2175,2175,70
20250114,125600,9383360,2185,2185,2185,2185,0
20250114,125500,9383360,2185,2185,2185,2185,0
20250114,125400,9383360,2185,2185,2185,2185,0
20250114,125300,9383360,2185,2185,2185,2185,0
20250114,125200,9383360,2185,2185,2185,2185,0
20250114,125100,9383360,2185,2185,2185,2185,0
20250114,125000,9383360,2185,2185,2185,2185,0
20250114,124900,9383360,2185,2185,2185,2185,0
20250114,124800,9383360,2185,2185,2185,2185,0
20250114,124700,9383360,2185,2185,2185,2185,0
20250114,124600,9383360,2185,2185,2185,2185,0
20250114,124500,9383360,2185,2185,2185,2185,0
20250114,124400,9383360,2185,2185,2185,2185,0
20250114,124300,9383360,2185,2185,2185,2185,1
20250114,124200,9381175,2175,2175,2175,2175,5
20250114,124100,9370300,2185,2185,2185,2185,0
20250114,124000,9370300,2185,2185,2185,2185,0
20250114,123900,9370300,2185,2185,2185,2185,1
20250114,123800,9368115,2175,2175,2175,2175,0
20250114,123700,9368115,2175,2175,2175,2175,0
20250114,123600,9368115,2175,2175,2175,2175,551
20250114,123500,8169690,2180,2180,2180,2180,0
20250114,123400,8169690,2180,2180,2180,2180,2
20250114,123300,8165330,2170,2170,2170,2170,0
20250114,123200,8165330,2170,2170,2170,2170,0
20250114,123100,8165330,2170,2170,2170,2170,0
20250114,123000,8165330,2170,2180,2180,2170,1082
20250114,122900,5812325,2180,2180,2180,2180,60
20250114,122800,5681525,2180,2180,2180,2180,0
20250114,122700,5681525,2180,2180,2180,2180,0
20250114,122600,5681525,2180,2180,2180,2180,0
20250114,122500,5681525,2180,2180,2180,2180,0
20250114,122400,5681525,2180,2180,2180,2180,29
20250114,122300,5618305,2180,2180,2180,2180,0
20250114,122200,5618305,2180,2180,2180,2180,0
20250114,122100,5618305,2180,2180,2180,2180,0
20250114,122000,5618305,2180,2180,2180,2180,0
20250114,121900,5618305,2180,2180,2180,2180,0
20250114,121800,5618305,2180,2180,2180,2180,0
20250114,121700,5618305,2180,2180,2180,2180,0
20250114,121600,5618305,2180,2180,2180,2180,0
20250114,121500,5618305,2180,2180,2180,2180,0
20250114,121400,5618305,2180,2180,2180,2180,0
20250114,121300,5618305,2180,2180,2180,2180,78
20250114,121200,5448265,2180,2180,2180,2180,0
20250114,121100,5448265,2180,2180,2180,2180,2
20250114,121000,5443905,2180,2180,2180,2180,0
20250114,120900,5443905,2180,2180,2180,2180,0
20250114,120800,5443905,2180,2180,2180,2180,0
20250114,120700,5443905,2180,2180,2180,2180,0
20250114,120600,5443905,2180,2180,2180,2180,0
20250114,120500,5443905,2180,2180,2180,2180,0
20250114,120400,5443905,2180,2180,2180,2180,0
20250114,120300,5443905,2180,2180,2180,2180,0
20250114,120200,5443905,2180,2180,2180,2180,0
20250114,120100,5443905,2180,2180,2180,2180,1
20250114,120000,5441725,2175,2175,2175,2175,0
20250114,115900,5441725,2175,2175,2175,2175,0
20250114,115800,5441725,2175,2175,2175,2175,0
20250114,115700,5441725,2175,2175,2175,2175,0
20250114,115600,5441725,2175,2175,2175,2175,0
20250114,115500,5441725,2175,2175,2175,2175,0
20250114,115400,5441725,2175,2175,2175,2175,0
20250114,115300,5441725,2175,2175,2175,2175,0
20250114,115200,5441725,2175,2175,2175,2175,0
20250114,115100,5441725,2175,2175,2175,2175,0
20250114,115000,5441725,2175,2175,2175,2175,2
20250114,114900,5437375,2170,2170,2170,2170,0
20250114,114800,5437375,2170,2170,2170,2170,0
20250114,114700,5437375,2170,2170,2170,2170,0
20250114,114600,5437375,2170,2170,2170,2170,200
20250114,114500,5003375,2175,2175,2175,2175,100
20250114,114400,4785875,2175,2175,2175,2175,0
20250114,114300,4785875,2175,2175,2175,2175,5
20250114,114200,4775000,2175,2175,2175,2175,0
20250114,114100,4775000,2175,2175,2175,2175,118
20250114,114000,4518350,2175,2175,2175,2175,0
20250114,113900,4518350,2175,2175,2175,2175,0
20250114,113800,4518350,2175,2175,2175,2175,0
20250114,113700,4518350,2175,2175,2175,2175,0
20250114,113600,4518350,2175,2175,2175,2175,0
20250114,113500,4518350,2175,2175,2175,2175,22
20250114,113400,4470500,2175,2175,2175,2175,60
20250114,113300,4340000,2175,2175,2175,2175,0
20250114,113200,4340000,2175,2175,2175,2175,0
20250114,113100,4340000,2175,2175,2175,2175,0
20250114,113000,4340000,2175,2175,2175,2175,0
20250114,112900,4340000,2175,2175,2175,2175,0
20250114,112800,4340000,2175,2175,2175,2175,0
20250114,112700,4340000,2175,2175,2175,2175,0
20250114,112600,4340000,2175,2175,2175,2175,0
20250114,112500,4340000,2175,2175,2175,2175,0
20250114,112400,4340000,2175,2175,2175,2175,40
20250114,112300,4253000,2175,2175,2175,2175,83
20250114,112200,4072475,2175,2175,2175,2175,0
20250114,112100,4072475,2175,2175,2175,2175,0
20250114,112000,4072475,2175,2175,2175,2175,0
20250114,111900,4072475,2175,2175,2175,2175,0
20250114,111800,4072475,2175,2175,2175,2175,0
20250114,111700,4072475,2175,2175,2175,2175,0
20250114,111600,4072475,2175,2175,2175,2175,0
20250114,111500,4072475,2175,2175,2175,2175,0
20250114,111400,4072475,2175,2175,2175,2175,0
20250114,111300,4072475,2175,2175,2175,2175,0
20250114,111200,4072475,2175,2175,2175,2175,0
20250114,111100,4072475,2175,2175,2175,2175,0
20250114,111000,4072475,2175,2175,2175,2175,0
20250114,110900,4072475,2175,2175,2175,2175,0
20250114,110800,4072475,2175,2175,2175,2175,0
20250114,110700,4072475,2175,2175,2175,2175,0
20250114,110600,4072475,2175,2175,2175,2175,0
20250114,110500,4072475,2175,2175,2175,2175,0
20250114,110400,4072475,2175,2175,2175,2175,0
20250114,110300,4072475,2175,2175,2175,2175,14
20250114,110200,4042025,2180,2180,2180,2180,0
20250114,110100,4042025,2180,2180,2180,2180,0
20250114,110000,4042025,2180,2180,2180,2180,0
20250114,105900,4042025,2180,2180,2180,2180,35
20250114,105800,3965725,2180,2180,2180,2180,0
20250114,105700,3965725,2180,2180,2180,2180,18
20250114,105600,3926485,2175,2175,2175,2175,0
20250114,105500,3926485,2175,2175,2175,2175,0
20250114,105400,3926485,2175,2175,2175,2175,0
20250114,105300,3926485,2175,2175,2175,2175,0
20250114,105200,3926485,2175,2175,2175,2175,0
20250114,105100,3926485,2175,2175,2175,2175,0
20250114,105000,3926485,2175,2175,2175,2175,0
20250114,104900,3926485,2175,2175,2175,2175,0
20250114,104800,3926485,2175,2175,2175,2175,0
20250114,104700,3926485,2175,2175,2175,2175,0
20250114,104600,3926485,2175,2175,2175,2175,0
20250114,104500,3926485,2175,2175,2175,2175,0
20250114,104400,3926485,2175,2175,2175,2175,0
20250114,104300,3926485,2175,2175,2175,2175,0
20250114,104200,3926485,2175,2175,2175,2175,0
20250114,104100,3926485,2175,2175,2175,2175,0
20250114,104000,3926485,2175,2175,2175,2175,55
20250114,103900,3806860,2170,2170,2170,2170,0
20250114,103800,3806860,2170,2170,2170,2170,0
20250114,103700,3806860,2170,2170,2170,2170,0
20250114,103600,3806860,2170,2170,2170,2170,0
20250114,103500,3806860,2170,2170,2170,2170,0
20250114,103400,3806860,2170,2170,2170,2170,0
20250114,103300,3806860,2170,2170,2170,2170,0
20250114,103200,3806860,2170,2170,2170,2170,0
20250114,103100,3806860,2170,2170,2170,2170,0
20250114,103000,3806860,2170,2170,2170,2170,0
20250114,102900,3806860,2170,2170,2170,2170,0
20250114,102800,3806860,2170,2170,2170,2170,0
20250114,102700,3806860,2170,2170,2170,2170,0
20250114,102600,3806860,2170,2170,2170,2170,52
20250114,102500,3694020,2170,2170,2170,2170,0
20250114,102400,3694020,2170,2170,2170,2170,0
20250114,102300,3694020,2170,2170,2170,2170,0
20250114,102200,3694020,2170,2170,2170,2170,10
20250114,102100,3672320,2170,2170,2170,2170,0
20250114,102000,3672320,2170,2170,2170,2170,6
20250114,101900,3659300,2175,2175,2175,2175,0
20250114,101800,3659300,2175,2175,2175,2175,0
20250114,101700,3659300,2175,2175,2175,2175,0
20250114,101600,3659300,2175,2175,2175,2175,0
20250114,101500,3659300,2175,2175,2175,2175,1
20250114,101400,3657125,2175,2175,2175,2175,0
20250114,101300,3657125,2175,2175,2175,2175,0
20250114,101200,3657125,2175,2175,2175,2175,0
20250114,101100,3657125,2175,2175,2175,2175,0
20250114,101000,3657125,2175,2175,2175,2175,0
20250114,100900,3657125,2175,2175,2175,2175,1
20250114,100800,3654950,2175,2175,2175,2175,21
20250114,100700,3609275,2175,2175,2175,2175,0
20250114,100600,3609275,2175,2175,2175,2175,0
20250114,100500,3609275,2175,2175,2175,2175,0
20250114,100400,3609275,2175,2175,2175,2175,1
20250114,100300,3607100,2165,2165,2165,2165,0
20250114,100200,3607100,2165,2165,2165,2165,0
20250114,100100,3607100,2165,2165,2165,2165,0
20250114,100000,3607100,2165,2165,2165,2165,0
20250114,095900,3607100,2165,2165,2165,2165,0
20250114,095800,3607100,2165,2165,2165,2165,0
20250114,095700,3607100,2165,2165,2165,2165,0
20250114,095600,3607100,2165,2165,2165,2165,0
20250114,095500,3607100,2165,2165,2165,2165,0
20250114,095400,3607100,2165,2165,2165,2165,0
20250114,095300,3607100,2165,2165,2165,2165,0
20250114,095200,3607100,2165,2165,2165,2165,55
20250114,095100,3488025,2165,2165,2165,2165,0
20250114,095000,3488025,2165,2165,2165,2165,0
20250114,094900,3488025,2165,2165,2165,2165,3
20250114,094800,3481530,2175,2175,2175,2175,0
20250114,094700,3481530,2175,2180,2185,2175,37
20250114,094600,3400780,2175,2175,2175,2175,393
20250114,094500,2546005,2175,2175,2175,2175,0
20250114,094400,2546005,2175,2175,2175,2175,9
20250114,094300,2526430,2175,2175,2175,2175,3
20250114,094200,2519905,2175,2175,2175,2175,12
20250114,094100,2493805,2175,2175,2175,2175,0
20250114,094000,2493805,2175,2175,2175,2175,0
20250114,093900,2493805,2175,2175,2175,2175,0
20250114,093800,2493805,2175,2175,2175,2175,0
20250114,093700,2493805,2175,2175,2175,2175,15
20250114,093600,2461180,2175,2175,2175,2175,0
20250114,093500,2461180,2175,2175,2175,2175,0
20250114,093400,2461180,2175,2175,2175,2175,1
20250114,093300,2459005,2165,2165,2165,2165,0
20250114,093200,2459005,2165,2165,2165,2165,0
20250114,093100,2459005,2165,2165,2165,2165,0
20250114,093000,2459005,2165,2165,2165,2165,94
20250114,092900,2255495,2165,2165,2165,2165,0
20250114,092800,2255495,2165,2170,2170,2165,49
20250114,092700,2149320,2165,2165,2165,2165,0
20250114,092600,2149320,2165,2165,2165,2165,0
20250114,092500,2149320,2165,2165,2165,2165,0
20250114,092400,2149320,2165,2165,2165,2165,0
20250114,092300,2149320,2165,2170,2170,2165,200
20250114,092200,1716225,2170,2170,2170,2170,0
20250114,092100,1716225,2170,2170,2170,2170,0
20250114,092000,1716225,2170,2170,2170,2170,0
20250114,091900,1716225,2170,2170,2170,2170,0
20250114,091800,1716225,2170,2170,2170,2170,0
20250114,091700,1716225,2170,2170,2170,2170,3
20250114,091600,1709715,2185,2185,2185,2185,0
20250114,091500,1709715,2185,2185,2185,2185,0
20250114,091400,1709715,2185,2185,2185,2185,0
20250114,091300,1709715,2185,2185,2185,2185,0
20250114,091200,1709715,2185,2185,2185,2185,0
20250114,091100,1709715,2185,2180,2185,2180,10
20250114,091000,1687875,2180,2180,2180,2180,1
20250114,090900,1685695,2160,2160,2160,2160,0
20250114,090800,1685695,2160,2170,2170,2160,741
20250114,090700,82085,2165,2165,2165,2165,0
20250114,090600,82085,2165,2165,2165,2165,0
20250114,090500,82085,2165,2165,2165,2165,1
20250114,090400,79920,2160,2160,2160,2160,0
20250114,090300,79920,2160,2160,2160,2160,0
20250114,090200,79920,2160,2160,2160,2160,0
20250114,090100,79920,2160,2160,2160,2160,0
20250114,090000,79920,2160,2160,2160,2160,37