KissMeData/214390/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,204300,210531660,6840,6840,6840,6840,1465
20250115,204200,210531660,6840,6840,6840,6840,0
20250115,204100,210531660,6840,6840,6840,6840,0
20250115,204000,210531660,6840,6840,6840,6840,0
20250115,203900,210531660,6840,6840,6840,6840,0
20250115,203800,210531660,6840,6840,6840,6840,0
20250115,203700,210531660,6840,6840,6840,6840,0
20250115,203600,210531660,6840,6840,6840,6840,0
20250115,203500,210531660,6840,6840,6840,6840,0
20250115,203400,210531660,6840,6840,6840,6840,0
20250115,203300,210531660,6840,6840,6840,6840,0
20250115,203200,210531660,6840,6840,6840,6840,0
20250115,203100,210531660,6840,6840,6840,6840,0
20250115,203000,210531660,6840,6840,6840,6840,0
20250115,202900,210531660,6840,6840,6840,6840,0
20250115,202800,210531660,6840,6840,6840,6840,0
20250115,202700,210531660,6840,6840,6840,6840,0
20250115,202600,210531660,6840,6840,6840,6840,0
20250115,202500,210531660,6840,6840,6840,6840,0
20250115,202400,210531660,6840,6840,6840,6840,0
20250115,202300,210531660,6840,6840,6840,6840,0
20250115,202200,210531660,6840,6840,6840,6840,0
20250115,202100,210531660,6840,6840,6840,6840,0
20250115,202000,210531660,6840,6840,6840,6840,0
20250115,201900,210531660,6840,6840,6840,6840,0
20250115,201800,210531660,6840,6840,6840,6840,0
20250115,201700,210531660,6840,6840,6840,6840,0
20250115,201600,210531660,6840,6840,6840,6840,0
20250115,201500,210531660,6840,6840,6840,6840,0
20250115,201400,210531660,6840,6840,6840,6840,0
20250115,201300,210531660,6840,6840,6840,6840,1465
20250115,201200,210531660,6840,6840,6840,6840,0
20250115,201100,210531660,6840,6840,6840,6840,0
20250115,201000,210531660,6840,6840,6840,6840,0
20250115,200900,210531660,6840,6840,6840,6840,0
20250115,200800,210531660,6840,6840,6840,6840,0
20250115,200700,210531660,6840,6840,6840,6840,0
20250115,200600,210531660,6840,6840,6840,6840,0
20250115,200500,210531660,6840,6840,6840,6840,0
20250115,200400,210531660,6840,6840,6840,6840,0
20250115,200300,210531660,6840,6840,6840,6840,0
20250115,200200,210531660,6840,6840,6840,6840,0
20250115,200100,210531660,6840,6840,6840,6840,0
20250115,200000,210531660,6840,6840,6840,6840,0
20250115,195900,210531660,6840,6840,6840,6840,0
20250115,195800,210531660,6840,6840,6840,6840,0
20250115,195700,210531660,6840,6840,6840,6840,0
20250115,195600,210531660,6840,6840,6840,6840,0
20250115,195500,210531660,6840,6840,6840,6840,0
20250115,195400,210531660,6840,6840,6840,6840,0
20250115,195300,210531660,6840,6840,6840,6840,0
20250115,195200,210531660,6840,6840,6840,6840,0
20250115,195100,210531660,6840,6840,6840,6840,0
20250115,195000,210531660,6840,6840,6840,6840,0
20250115,194900,210531660,6840,6840,6840,6840,0
20250115,194800,210531660,6840,6840,6840,6840,0
20250115,194700,210531660,6840,6840,6840,6840,0
20250115,194600,210531660,6840,6840,6840,6840,0
20250115,194500,210531660,6840,6840,6840,6840,0
20250115,194400,210531660,6840,6840,6840,6840,0
20250115,194300,210531660,6840,6840,6840,6840,1465
20250115,194200,210531660,6840,6840,6840,6840,0
20250115,194100,210531660,6840,6840,6840,6840,0
20250115,194000,210531660,6840,6840,6840,6840,0
20250115,193900,210531660,6840,6840,6840,6840,0
20250115,193800,210531660,6840,6840,6840,6840,0
20250115,193700,210531660,6840,6840,6840,6840,0
20250115,193600,210531660,6840,6840,6840,6840,0
20250115,193500,210531660,6840,6840,6840,6840,0
20250115,193400,210531660,6840,6840,6840,6840,0
20250115,193300,210531660,6840,6840,6840,6840,0
20250115,193200,210531660,6840,6840,6840,6840,0
20250115,193100,210531660,6840,6840,6840,6840,0
20250115,193000,210531660,6840,6840,6840,6840,0
20250115,192900,210531660,6840,6840,6840,6840,0
20250115,192800,210531660,6840,6840,6840,6840,0
20250115,192700,210531660,6840,6840,6840,6840,0
20250115,192600,210531660,6840,6840,6840,6840,0
20250115,192500,210531660,6840,6840,6840,6840,0
20250115,192400,210531660,6840,6840,6840,6840,0
20250115,192300,210531660,6840,6840,6840,6840,0
20250115,192200,210531660,6840,6840,6840,6840,0
20250115,192100,210531660,6840,6840,6840,6840,0
20250115,192000,210531660,6840,6840,6840,6840,0
20250115,191900,210531660,6840,6840,6840,6840,0
20250115,191800,210531660,6840,6840,6840,6840,0
20250115,191700,210531660,6840,6840,6840,6840,0
20250115,191600,210531660,6840,6840,6840,6840,0
20250115,191500,210531660,6840,6840,6840,6840,0
20250115,191400,210531660,6840,6840,6840,6840,0
20250115,191300,210531660,6840,6840,6840,6840,1465
20250115,191200,210531660,6840,6840,6840,6840,0
20250115,191100,210531660,6840,6840,6840,6840,0
20250115,191000,210531660,6840,6840,6840,6840,0
20250115,190900,210531660,6840,6840,6840,6840,0
20250115,190800,210531660,6840,6840,6840,6840,0
20250115,190700,210531660,6840,6840,6840,6840,0
20250115,190600,210531660,6840,6840,6840,6840,0
20250115,190500,210531660,6840,6840,6840,6840,0
20250115,190400,210531660,6840,6840,6840,6840,0
20250115,190300,210531660,6840,6840,6840,6840,0
20250115,190200,210531660,6840,6840,6840,6840,0
20250115,190100,210531660,6840,6840,6840,6840,0
20250115,190000,210531660,6840,6840,6840,6840,0
20250115,185900,210531660,6840,6840,6840,6840,0
20250115,185800,210531660,6840,6840,6840,6840,0
20250115,185700,210531660,6840,6840,6840,6840,0
20250115,185600,210531660,6840,6840,6840,6840,0
20250115,185500,210531660,6840,6840,6840,6840,0
20250115,185400,210531660,6840,6840,6840,6840,0
20250115,185300,210531660,6840,6840,6840,6840,0
20250115,185200,210531660,6840,6840,6840,6840,0
20250115,185100,210531660,6840,6840,6840,6840,0
20250115,185000,210531660,6840,6840,6840,6840,0
20250115,184900,210531660,6840,6840,6840,6840,0
20250115,184800,210531660,6840,6840,6840,6840,0
20250115,184700,210531660,6840,6840,6840,6840,0
20250115,184600,210531660,6840,6840,6840,6840,0
20250115,184500,210531660,6840,6840,6840,6840,0
20250115,184400,210531660,6840,6840,6840,6840,0
20250115,184300,210531660,6840,6840,6840,6840,1465
20250115,184200,210531660,6840,6840,6840,6840,0
20250115,184100,210531660,6840,6840,6840,6840,0
20250115,184000,210531660,6840,6840,6840,6840,0
20250115,183900,210531660,6840,6840,6840,6840,0
20250115,183800,210531660,6840,6840,6840,6840,0
20250115,183700,210531660,6840,6840,6840,6840,0
20250115,183600,210531660,6840,6840,6840,6840,0
20250115,183500,210531660,6840,6840,6840,6840,0
20250115,183400,210531660,6840,6840,6840,6840,0
20250115,183300,210531660,6840,6840,6840,6840,0
20250115,183200,210531660,6840,6840,6840,6840,0
20250115,183100,210531660,6840,6840,6840,6840,0
20250115,183000,210531660,6840,6840,6840,6840,0
20250115,182900,210531660,6840,6840,6840,6840,0
20250115,182800,210531660,6840,6840,6840,6840,0
20250115,182700,210531660,6840,6840,6840,6840,0
20250115,182600,210531660,6840,6840,6840,6840,0
20250115,182500,210531660,6840,6840,6840,6840,0
20250115,182400,210531660,6840,6840,6840,6840,0
20250115,182300,210531660,6840,6840,6840,6840,0
20250115,182200,210531660,6840,6840,6840,6840,0
20250115,182100,210531660,6840,6840,6840,6840,0
20250115,182000,210531660,6840,6840,6840,6840,0
20250115,181900,210531660,6840,6840,6840,6840,0
20250115,181800,210531660,6840,6840,6840,6840,0
20250115,181700,210531660,6840,6840,6840,6840,0
20250115,181600,210531660,6840,6840,6840,6840,0
20250115,181500,210531660,6840,6840,6840,6840,0
20250115,181400,210531660,6840,6840,6840,6840,0
20250115,181300,210531660,6840,6840,6840,6840,1465
20250115,181200,210531660,6840,6840,6840,6840,0
20250115,181100,210531660,6840,6840,6840,6840,0
20250115,181000,210531660,6840,6840,6840,6840,0
20250115,180900,210531660,6840,6840,6840,6840,0
20250115,180800,210531660,6840,6840,6840,6840,0
20250115,180700,210531660,6840,6840,6840,6840,0
20250115,180600,210531660,6840,6840,6840,6840,0
20250115,180500,210531660,6840,6840,6840,6840,0
20250115,180400,210531660,6840,6840,6840,6840,0
20250115,180300,210531660,6840,6840,6840,6840,0
20250115,180200,210531660,6840,6840,6840,6840,0
20250115,180100,210531660,6840,6840,6840,6840,0
20250115,180000,210531660,6840,6840,6840,6840,0
20250115,175900,210531660,6840,6840,6840,6840,0
20250115,175800,210531660,6840,6840,6840,6840,0
20250115,175700,210531660,6840,6840,6840,6840,0
20250115,175600,210531660,6840,6840,6840,6840,0
20250115,175500,210531660,6840,6840,6840,6840,0
20250115,175400,210531660,6840,6840,6840,6840,0
20250115,175300,210531660,6840,6840,6840,6840,0
20250115,175200,210531660,6840,6840,6840,6840,0
20250115,175100,210531660,6840,6840,6840,6840,0
20250115,175000,210531660,6840,6840,6840,6840,0
20250115,174900,210531660,6840,6840,6840,6840,0
20250115,174800,210531660,6840,6840,6840,6840,0
20250115,174700,210531660,6840,6840,6840,6840,0
20250115,174600,210531660,6840,6840,6840,6840,0
20250115,174500,210531660,6840,6840,6840,6840,0
20250115,174400,210531660,6840,6840,6840,6840,0
20250115,174300,210531660,6840,6840,6840,6840,1465
20250115,174200,210531660,6840,6840,6840,6840,0
20250115,174100,210531660,6840,6840,6840,6840,0
20250115,174000,210531660,6840,6840,6840,6840,0
20250115,173900,210531660,6840,6840,6840,6840,0
20250115,173800,210531660,6840,6840,6840,6840,0
20250115,173700,210531660,6840,6840,6840,6840,0
20250115,173600,210531660,6840,6840,6840,6840,0
20250115,173500,210531660,6840,6840,6840,6840,0
20250115,173400,210531660,6840,6840,6840,6840,0
20250115,173300,210531660,6840,6840,6840,6840,0
20250115,173200,210531660,6840,6840,6840,6840,0
20250115,173100,210531660,6840,6840,6840,6840,0
20250115,173000,210531660,6840,6840,6840,6840,0
20250115,172900,210531660,6840,6840,6840,6840,0
20250115,172800,210531660,6840,6840,6840,6840,0
20250115,172700,210531660,6840,6840,6840,6840,0
20250115,172600,210531660,6840,6840,6840,6840,0
20250115,172500,210531660,6840,6840,6840,6840,0
20250115,172400,210531660,6840,6840,6840,6840,0
20250115,172300,210531660,6840,6840,6840,6840,0
20250115,172200,210531660,6840,6840,6840,6840,0
20250115,172100,210531660,6840,6840,6840,6840,0
20250115,172000,210531660,6840,6840,6840,6840,0
20250115,171900,210531660,6840,6840,6840,6840,0
20250115,171800,210531660,6840,6840,6840,6840,0
20250115,171700,210531660,6840,6840,6840,6840,0
20250115,171600,210531660,6840,6840,6840,6840,0
20250115,171500,210531660,6840,6840,6840,6840,0
20250115,171400,210531660,6840,6840,6840,6840,0
20250115,171300,210531660,6840,6840,6840,6840,1465
20250115,171200,210531660,6840,6840,6840,6840,0
20250115,171100,210531660,6840,6840,6840,6840,0
20250115,171000,210531660,6840,6840,6840,6840,0
20250115,170900,210531660,6840,6840,6840,6840,0
20250115,170800,210531660,6840,6840,6840,6840,0
20250115,170700,210531660,6840,6840,6840,6840,0
20250115,170600,210531660,6840,6840,6840,6840,0
20250115,170500,210531660,6840,6840,6840,6840,0
20250115,170400,210531660,6840,6840,6840,6840,0
20250115,170300,210531660,6840,6840,6840,6840,0
20250115,170200,210531660,6840,6840,6840,6840,0
20250115,170100,210531660,6840,6840,6840,6840,0
20250115,170000,210531660,6840,6840,6840,6840,0
20250115,165900,210531660,6840,6840,6840,6840,0
20250115,165800,210531660,6840,6840,6840,6840,0
20250115,165700,210531660,6840,6840,6840,6840,0
20250115,165600,210531660,6840,6840,6840,6840,0
20250115,165500,210531660,6840,6840,6840,6840,0
20250115,165400,210531660,6840,6840,6840,6840,0
20250115,165300,210531660,6840,6840,6840,6840,0
20250115,165200,210531660,6840,6840,6840,6840,0
20250115,165100,210531660,6840,6840,6840,6840,0
20250115,165000,210531660,6840,6840,6840,6840,0
20250115,164900,210531660,6840,6840,6840,6840,0
20250115,164800,210531660,6840,6840,6840,6840,0
20250115,164700,210531660,6840,6840,6840,6840,0
20250115,164600,210531660,6840,6840,6840,6840,0
20250115,164500,210531660,6840,6840,6840,6840,0
20250115,164400,210531660,6840,6840,6840,6840,0
20250115,164300,210531660,6840,6840,6840,6840,1465
20250115,164200,210531660,6840,6840,6840,6840,0
20250115,164100,210531660,6840,6840,6840,6840,0
20250115,164000,210531660,6840,6840,6840,6840,0
20250115,163900,210531660,6840,6840,6840,6840,0
20250115,163800,210531660,6840,6840,6840,6840,0
20250115,163700,210531660,6840,6840,6840,6840,0
20250115,163600,210531660,6840,6840,6840,6840,0
20250115,163500,210531660,6840,6840,6840,6840,0
20250115,163400,210531660,6840,6840,6840,6840,0
20250115,163300,210531660,6840,6840,6840,6840,0
20250115,163200,210531660,6840,6840,6840,6840,0
20250115,163100,210531660,6840,6840,6840,6840,0
20250115,163000,210531660,6840,6840,6840,6840,0
20250115,162900,210531660,6840,6840,6840,6840,0
20250115,162800,210531660,6840,6840,6840,6840,0
20250115,162700,210531660,6840,6840,6840,6840,0
20250115,162600,210531660,6840,6840,6840,6840,0
20250115,162500,210531660,6840,6840,6840,6840,0
20250115,162400,210531660,6840,6840,6840,6840,0
20250115,162300,210531660,6840,6840,6840,6840,0
20250115,162200,210531660,6840,6840,6840,6840,0
20250115,162100,210531660,6840,6840,6840,6840,0
20250115,162000,210531660,6840,6840,6840,6840,0
20250115,161900,210531660,6840,6840,6840,6840,0
20250115,161800,210531660,6840,6840,6840,6840,0
20250115,161700,210531660,6840,6840,6840,6840,0
20250115,161600,210531660,6840,6840,6840,6840,0
20250115,161500,210531660,6840,6840,6840,6840,0
20250115,161400,210531660,6840,6840,6840,6840,0
20250115,161300,210531660,6840,6840,6840,6840,1465
20250115,161200,210531660,6840,6840,6840,6840,0
20250115,161100,210531660,6840,6840,6840,6840,0
20250115,161000,210531660,6840,6840,6840,6840,0
20250115,160900,210531660,6840,6840,6840,6840,0
20250115,160800,210531660,6840,6840,6840,6840,0
20250115,160700,210531660,6840,6840,6840,6840,0
20250115,160600,210531660,6840,6840,6840,6840,0
20250115,160500,210531660,6840,6840,6840,6840,0
20250115,160400,210531660,6840,6840,6840,6840,0
20250115,160300,210531660,6840,6840,6840,6840,0
20250115,160200,210531660,6840,6840,6840,6840,0
20250115,160100,210531660,6840,6840,6840,6840,0
20250115,160000,210531660,6840,6840,6840,6840,0
20250115,155900,210531660,6840,6840,6840,6840,0
20250115,155800,210531660,6840,6840,6840,6840,0
20250115,155700,210531660,6840,6840,6840,6840,0
20250115,155600,210531660,6840,6840,6840,6840,0
20250115,155500,210531660,6840,6840,6840,6840,0
20250115,155400,210531660,6840,6840,6840,6840,0
20250115,155300,210531660,6840,6840,6840,6840,0
20250115,155200,210531660,6840,6840,6840,6840,0
20250115,155100,210531660,6840,6840,6840,6840,0
20250115,155000,210531660,6840,6840,6840,6840,0
20250115,154900,210531660,6840,6840,6840,6840,0
20250115,154800,210531660,6840,6840,6840,6840,0
20250115,154700,210531660,6840,6840,6840,6840,0
20250115,154600,210531660,6840,6840,6840,6840,0
20250115,154500,210531660,6840,6840,6840,6840,0
20250115,154400,210531660,6840,6840,6840,6840,0
20250115,154300,210531660,6840,6840,6840,6840,1465
20250115,154200,210531660,6840,6840,6840,6840,0
20250115,154100,210531660,6840,6840,6840,6840,0
20250115,154000,210531660,6840,6840,6840,6840,0
20250115,153900,210531660,6840,6840,6840,6840,0
20250115,153800,210531660,6840,6840,6840,6840,0
20250115,153700,210531660,6840,6840,6840,6840,0
20250115,153600,210531660,6840,6840,6840,6840,0
20250115,153500,210531660,6840,6840,6840,6840,0
20250115,153400,210531660,6840,6840,6840,6840,0
20250115,153300,210531660,6840,6840,6840,6840,0
20250115,153200,210531660,6840,6840,6840,6840,0
20250115,153100,210531660,6840,6840,6840,6840,0
20250115,153000,210531660,6840,6840,6840,6840,1465
20250115,152900,200511060,6850,6850,6850,6850,0
20250115,152800,200511060,6850,6850,6850,6850,0
20250115,152700,200511060,6850,6850,6850,6850,0
20250115,152600,200511060,6850,6850,6850,6850,0
20250115,152500,200511060,6850,6850,6850,6850,0
20250115,152400,200511060,6850,6850,6850,6850,0
20250115,152300,200511060,6850,6850,6850,6850,0
20250115,152200,200511060,6850,6850,6850,6850,0
20250115,152100,200511060,6850,6850,6850,6850,0
20250115,152000,200511060,6850,6850,6850,6850,0
20250115,151900,200511060,6850,6870,6870,6850,505
20250115,151800,197045090,6870,6870,6870,6870,0
20250115,151700,197045090,6870,6870,6870,6870,0
20250115,151600,197045090,6870,6870,6870,6870,0
20250115,151500,197045090,6870,6870,6870,6870,0
20250115,151400,197045090,6870,6870,6870,6870,0
20250115,151300,197045090,6870,6870,6870,6870,0
20250115,151200,197045090,6870,6870,6870,6870,0
20250115,151100,197045090,6870,6870,6870,6870,0
20250115,151000,197045090,6870,6870,6870,6870,0
20250115,150900,197045090,6870,6870,6870,6870,0
20250115,150800,197045090,6870,6870,6870,6870,105
20250115,150700,196323740,6860,6860,6860,6860,230
20250115,150600,194745940,6860,6860,6860,6860,1
20250115,150500,194739080,6870,6870,6870,6870,40
20250115,150400,194464280,6870,6870,6870,6870,5
20250115,150300,194429930,6860,6860,6860,6860,0
20250115,150200,194429930,6860,6860,6860,6860,211
20250115,150100,192982470,6870,6870,6870,6870,0
20250115,150000,192982470,6870,6890,6890,6870,2878
20250115,145900,173177600,6890,6890,6910,6890,55
20250115,145800,172798630,6910,6910,6910,6910,0
20250115,145700,172798630,6910,6910,6910,6910,0
20250115,145600,172798630,6910,6890,6910,6890,357
20250115,145500,170338810,6910,6910,6910,6910,1
20250115,145400,170331900,6900,6900,6900,6900,0
20250115,145300,170331900,6900,6910,6910,6900,10
20250115,145200,170262810,6910,6910,6910,6910,0
20250115,145100,170262810,6910,6910,6910,6910,1
20250115,145000,170255900,6900,6900,6900,6900,10
20250115,144900,170186900,6890,6890,6890,6890,9
20250115,144800,170124890,6900,6900,6900,6900,0
20250115,144700,170124890,6900,6900,6900,6900,50
20250115,144600,169779890,6900,6900,6900,6900,0
20250115,144500,169779890,6900,6900,6900,6900,0
20250115,144400,169779890,6900,6900,6900,6900,0
20250115,144300,169779890,6900,6900,6900,6900,1
20250115,144200,169772990,6890,6890,6890,6890,0
20250115,144100,169772990,6890,6890,6890,6890,0
20250115,144000,169772990,6890,6890,6890,6890,0
20250115,143900,169772990,6890,6890,6890,6890,0
20250115,143800,169772990,6890,6890,6890,6890,0
20250115,143700,169772990,6890,6890,6890,6890,0
20250115,143600,169772990,6890,6890,6890,6890,0
20250115,143500,169772990,6890,6890,6890,6890,0
20250115,143400,169772990,6890,6890,6890,6890,0
20250115,143300,169772990,6890,6890,6890,6890,10
20250115,143200,169704090,6890,6890,6890,6890,10
20250115,143100,169635190,6890,6890,6890,6890,10
20250115,143000,169566290,6890,6890,6890,6890,0
20250115,142900,169566290,6890,6890,6890,6890,0
20250115,142800,169566290,6890,6890,6890,6890,0
20250115,142700,169566290,6890,6890,6890,6890,0
20250115,142600,169566290,6890,6890,6890,6890,0
20250115,142500,169566290,6890,6890,6890,6890,0
20250115,142400,169566290,6890,6890,6890,6890,0
20250115,142300,169566290,6890,6890,6890,6890,10
20250115,142200,169497390,6890,6890,6890,6890,50
20250115,142100,169152890,6890,6890,6890,6890,0
20250115,142000,169152890,6890,6890,6890,6890,150
20250115,141900,168119390,6890,6890,6890,6890,0
20250115,141800,168119390,6890,6890,6890,6890,500
20250115,141700,164674390,6910,6910,6910,6910,0
20250115,141600,164674390,6910,6910,6910,6910,7
20250115,141500,164626020,6910,6910,6910,6910,0
20250115,141400,164626020,6910,6910,6910,6910,0
20250115,141300,164626020,6910,6910,6910,6910,0
20250115,141200,164626020,6910,6910,6910,6910,0
20250115,141100,164626020,6910,6910,6910,6910,0
20250115,141000,164626020,6910,6910,6910,6910,2
20250115,140900,164612200,6910,6910,6910,6910,2
20250115,140800,164598380,6910,6910,6910,6910,0
20250115,140700,164598380,6910,6910,6910,6910,0
20250115,140600,164598380,6910,6910,6910,6910,0
20250115,140500,164598380,6910,6910,6910,6910,0
20250115,140400,164598380,6910,6910,6910,6910,0
20250115,140300,164598380,6910,6910,6910,6910,0
20250115,140200,164598380,6910,6910,6910,6910,0
20250115,140100,164598380,6910,6910,6910,6910,0
20250115,140000,164598380,6910,6910,6910,6910,0
20250115,135900,164598380,6910,6910,6910,6910,0
20250115,135800,164598380,6910,6910,6910,6910,0
20250115,135700,164598380,6910,6910,6910,6910,0
20250115,135600,164598380,6910,6910,6910,6910,0
20250115,135500,164598380,6910,6910,6910,6910,0
20250115,135400,164598380,6910,6910,6910,6910,61
20250115,135300,164176870,6900,6900,6900,6900,298
20250115,135200,162120670,6900,6900,6900,6900,0
20250115,135100,162120670,6900,6900,6900,6900,0
20250115,135000,162120670,6900,6900,6900,6900,50
20250115,134900,161775670,6900,6900,6900,6900,0
20250115,134800,161775670,6900,6900,6900,6900,3
20250115,134700,161754970,6900,6900,6900,6900,1
20250115,134600,161748070,6880,6880,6880,6880,0
20250115,134500,161748070,6880,6880,6880,6880,0
20250115,134400,161748070,6880,6880,6880,6880,0
20250115,134300,161748070,6880,6880,6880,6880,0
20250115,134200,161748070,6880,6880,6880,6880,0
20250115,134100,161748070,6880,6880,6880,6880,0
20250115,134000,161748070,6880,6880,6880,6880,0
20250115,133900,161748070,6880,6880,6880,6880,0
20250115,133800,161748070,6880,6880,6880,6880,0
20250115,133700,161748070,6880,6880,6880,6880,0
20250115,133600,161748070,6880,6880,6880,6880,0
20250115,133500,161748070,6880,6880,6880,6880,0
20250115,133400,161748070,6880,6880,6880,6880,0
20250115,133300,161748070,6880,6880,6880,6880,0
20250115,133200,161748070,6880,6880,6880,6880,29
20250115,133100,161548550,6870,6870,6870,6870,7
20250115,133000,161500460,6870,6870,6870,6870,0
20250115,132900,161500460,6870,6870,6870,6870,0
20250115,132800,161500460,6870,6870,6870,6870,0
20250115,132700,161500460,6870,6870,6870,6870,0
20250115,132600,161500460,6870,6870,6870,6870,0
20250115,132500,161500460,6870,6870,6870,6870,100
20250115,132400,160813460,6880,6880,6880,6880,113
20250115,132300,160036020,6880,6880,6880,6880,3
20250115,132200,160015380,6880,6880,6880,6880,0
20250115,132100,160015380,6880,6880,6880,6880,0
20250115,132000,160015380,6880,6880,6880,6880,0
20250115,131900,160015380,6880,6880,6880,6880,0
20250115,131800,160015380,6880,6880,6880,6880,14
20250115,131700,159919060,6870,6870,6870,6870,100
20250115,131600,159232060,6870,6870,6870,6870,0
20250115,131500,159232060,6870,6870,6870,6870,4
20250115,131400,159204580,6880,6880,6880,6880,0
20250115,131300,159204580,6880,6880,6880,6880,0
20250115,131200,159204580,6880,6880,6880,6880,0
20250115,131100,159204580,6880,6880,6880,6880,0
20250115,131000,159204580,6880,6880,6880,6880,44
20250115,130900,158901860,6880,6890,6890,6880,18
20250115,130800,158778000,6900,6900,6900,6900,326
20250115,130700,156528600,6900,6900,6900,6900,0
20250115,130600,156528600,6900,6900,6900,6900,0
20250115,130500,156528600,6900,6900,6900,6900,0
20250115,130400,156528600,6900,6900,6900,6900,0
20250115,130300,156528600,6900,6900,6900,6900,0
20250115,130200,156528600,6900,6900,6900,6900,0
20250115,130100,156528600,6900,6900,6900,6900,0
20250115,130000,156528600,6900,6900,6900,6900,0
20250115,125900,156528600,6900,6890,6900,6890,35
20250115,125800,156287440,6890,6890,6890,6890,44
20250115,125700,155984280,6900,6900,6900,6900,0
20250115,125600,155984280,6900,6900,6900,6900,0
20250115,125500,155984280,6900,6900,6900,6900,0
20250115,125400,155984280,6900,6900,6900,6900,0
20250115,125300,155984280,6900,6900,6900,6900,0
20250115,125200,155984280,6900,6900,6900,6900,61
20250115,125100,155563380,6900,6900,6900,6900,0
20250115,125000,155563380,6900,6900,6900,6900,0
20250115,124900,155563380,6900,6900,6900,6900,0
20250115,124800,155563380,6900,6880,6900,6880,12
20250115,124700,155480800,6900,6900,6900,6900,207
20250115,124600,154052500,6900,6900,6900,6900,10
20250115,124500,153983500,6900,6900,6900,6900,1
20250115,124400,153976600,6880,6880,6880,6880,0
20250115,124300,153976600,6880,6880,6880,6880,0
20250115,124200,153976600,6880,6880,6880,6880,0
20250115,124100,153976600,6880,6880,6880,6880,0
20250115,124000,153976600,6880,6880,6880,6880,48
20250115,123900,153646360,6890,6890,6890,6890,96
20250115,123800,152984920,6880,6880,6880,6880,50
20250115,123700,152640920,6880,6870,6880,6870,15
20250115,123600,152537730,6870,6870,6870,6870,0
20250115,123500,152537730,6870,6870,6870,6870,0
20250115,123400,152537730,6870,6870,6870,6870,0
20250115,123300,152537730,6870,6870,6870,6870,3
20250115,123200,152517120,6860,6860,6860,6860,0
20250115,123100,152517120,6860,6860,6860,6860,0
20250115,123000,152517120,6860,6860,6860,6860,2
20250115,122900,152503400,6870,6870,6870,6870,58
20250115,122800,152104940,6860,6860,6860,6860,0
20250115,122700,152104940,6860,6860,6860,6860,0
20250115,122600,152104940,6860,6860,6860,6860,0
20250115,122500,152104940,6860,6860,6860,6860,0
20250115,122400,152104940,6860,6860,6860,6860,0
20250115,122300,152104940,6860,6860,6860,6860,0
20250115,122200,152104940,6860,6860,6860,6860,0
20250115,122100,152104940,6860,6860,6860,6860,1
20250115,122000,152098080,6860,6860,6860,6860,0
20250115,121900,152098080,6860,6860,6860,6860,0
20250115,121800,152098080,6860,6860,6860,6860,0
20250115,121700,152098080,6860,6860,6860,6860,0
20250115,121600,152098080,6860,6860,6860,6860,0
20250115,121500,152098080,6860,6860,6860,6860,0
20250115,121400,152098080,6860,6860,6860,6860,0
20250115,121300,152098080,6860,6860,6860,6860,0
20250115,121200,152098080,6860,6860,6860,6860,0
20250115,121100,152098080,6860,6860,6860,6860,0
20250115,121000,152098080,6860,6860,6860,6860,0
20250115,120900,152098080,6860,6860,6860,6860,0
20250115,120800,152098080,6860,6860,6860,6860,0
20250115,120700,152098080,6860,6860,6860,6860,0
20250115,120600,152098080,6860,6860,6860,6860,0
20250115,120500,152098080,6860,6860,6860,6860,0
20250115,120400,152098080,6860,6860,6860,6860,0
20250115,120300,152098080,6860,6860,6860,6860,0
20250115,120200,152098080,6860,6860,6860,6860,0
20250115,120100,152098080,6860,6860,6860,6860,0
20250115,120000,152098080,6860,6860,6860,6860,0
20250115,115900,152098080,6860,6860,6860,6860,0
20250115,115800,152098080,6860,6860,6860,6860,0
20250115,115700,152098080,6860,6860,6860,6860,0
20250115,115600,152098080,6860,6860,6860,6860,0
20250115,115500,152098080,6860,6860,6860,6860,0
20250115,115400,152098080,6860,6860,6860,6860,4
20250115,115300,152070640,6860,6870,6870,6860,4
20250115,115200,152043180,6870,6870,6870,6870,0
20250115,115100,152043180,6870,6870,6870,6870,0
20250115,115000,152043180,6870,6870,6870,6870,9
20250115,114900,151981350,6870,6870,6870,6870,0
20250115,114800,151981350,6870,6870,6870,6870,0
20250115,114700,151981350,6870,6870,6870,6870,2
20250115,114600,151967610,6870,6870,6870,6870,5
20250115,114500,151933260,6900,6900,6900,6900,0
20250115,114400,151933260,6900,6870,6900,6870,6
20250115,114300,151891980,6860,6860,6860,6860,0
20250115,114200,151891980,6860,6860,6860,6860,0
20250115,114100,151891980,6860,6860,6860,6860,0
20250115,114000,151891980,6860,6860,6860,6860,0
20250115,113900,151891980,6860,6860,6860,6860,0
20250115,113800,151891980,6860,6860,6860,6860,0
20250115,113700,151891980,6860,6860,6860,6860,0
20250115,113600,151891980,6860,6860,6860,6860,0
20250115,113500,151891980,6860,6860,6860,6860,0
20250115,113400,151891980,6860,6860,6860,6860,0
20250115,113300,151891980,6860,6860,6860,6860,0
20250115,113200,151891980,6860,6860,6860,6860,0
20250115,113100,151891980,6860,6860,6860,6860,0
20250115,113000,151891980,6860,6860,6860,6860,0
20250115,112900,151891980,6860,6860,6860,6860,0
20250115,112800,151891980,6860,6860,6860,6860,0
20250115,112700,151891980,6860,6860,6860,6860,0
20250115,112600,151891980,6860,6860,6860,6860,0
20250115,112500,151891980,6860,6860,6860,6860,0
20250115,112400,151891980,6860,6860,6860,6860,0
20250115,112300,151891980,6860,6860,6860,6860,0
20250115,112200,151891980,6860,6860,6860,6860,800
20250115,112100,146403980,6860,6860,6860,6860,0
20250115,112000,146403980,6860,6860,6860,6860,0
20250115,111900,146403980,6860,6860,6860,6860,0
20250115,111800,146403980,6860,6860,6860,6860,0
20250115,111700,146403980,6860,6860,6860,6860,0
20250115,111600,146403980,6860,6860,6860,6860,0
20250115,111500,146403980,6860,6860,6860,6860,0
20250115,111400,146403980,6860,6860,6860,6860,0
20250115,111300,146403980,6860,6860,6860,6860,0
20250115,111200,146403980,6860,6860,6860,6860,0
20250115,111100,146403980,6860,6860,6860,6860,2
20250115,111000,146390260,6860,6860,6860,6860,0
20250115,110900,146390260,6860,6860,6860,6860,7
20250115,110800,146342240,6900,6900,6900,6900,0
20250115,110700,146342240,6900,6900,6900,6900,2
20250115,110600,146328440,6860,6860,6860,6860,0
20250115,110500,146328440,6860,6860,6860,6860,0
20250115,110400,146328440,6860,6860,6860,6860,0
20250115,110300,146328440,6860,6860,6860,6860,0
20250115,110200,146328440,6860,6860,6860,6860,0
20250115,110100,146328440,6860,6860,6860,6860,0
20250115,110000,146328440,6860,6860,6860,6860,0
20250115,105900,146328440,6860,6870,6870,6860,2135
20250115,105800,131661080,6890,6890,6890,6890,115
20250115,105700,130868730,6870,6870,6870,6870,0
20250115,105600,130868730,6870,6870,6870,6870,359
20250115,105500,128402400,6890,6890,6890,6890,0
20250115,105400,128402400,6890,6890,6890,6890,0
20250115,105300,128402400,6890,6890,6890,6890,1
20250115,105200,128395510,6890,6890,6890,6890,0
20250115,105100,128395510,6890,6890,6890,6890,20
20250115,105000,128257710,6880,6880,6880,6880,0
20250115,104900,128257710,6880,6880,6880,6880,3
20250115,104800,128237070,6890,6890,6890,6890,0
20250115,104700,128237070,6890,6890,6890,6890,4
20250115,104600,128209510,6880,6870,6890,6870,1761
20250115,104500,116110850,6870,6870,6870,6860,142
20250115,104400,115135440,6880,6880,6880,6880,147
20250115,104300,114124080,6880,6880,6880,6880,0
20250115,104200,114124080,6880,6880,6880,6880,1
20250115,104100,114117200,6890,6890,6890,6890,0
20250115,104000,114117200,6890,6890,6890,6890,0
20250115,103900,114117200,6890,6890,6890,6890,0
20250115,103800,114117200,6890,6890,6890,6890,0
20250115,103700,114117200,6890,6890,6890,6890,0
20250115,103600,114117200,6890,6890,6890,6890,0
20250115,103500,114117200,6890,6890,6890,6890,0
20250115,103400,114117200,6890,6890,6890,6890,0
20250115,103300,114117200,6890,6890,6890,6890,0
20250115,103200,114117200,6890,6890,6890,6890,0
20250115,103100,114117200,6890,6890,6890,6890,0
20250115,103000,114117200,6890,6890,6890,6890,0
20250115,102900,114117200,6890,6890,6890,6890,0
20250115,102800,114117200,6890,6890,6890,6890,0
20250115,102700,114117200,6890,6890,6890,6890,0
20250115,102600,114117200,6890,6890,6890,6890,0
20250115,102500,114117200,6890,6890,6890,6890,0
20250115,102400,114117200,6890,6890,6890,6890,0
20250115,102300,114117200,6890,6890,6890,6890,0
20250115,102200,114117200,6890,6890,6890,6890,2
20250115,102100,114103420,6890,6890,6890,6890,6
20250115,102000,114062080,6890,6890,6890,6890,11
20250115,101900,113986290,6890,6890,6890,6890,25
20250115,101800,113814040,6890,6880,6890,6880,35
20250115,101700,113572950,6880,6880,6880,6880,15
20250115,101600,113469750,6890,6890,6890,6890,61
20250115,101500,113049460,6890,6890,6890,6890,0
20250115,101400,113049460,6890,6890,6890,6890,0
20250115,101300,113049460,6890,6890,6890,6890,0
20250115,101200,113049460,6890,6860,6890,6860,48
20250115,101100,112720150,6860,6860,6860,6860,0
20250115,101000,112720150,6860,6860,6860,6860,0
20250115,100900,112720150,6860,6860,6860,6860,45
20250115,100800,112411450,6860,6890,6890,6860,109
20250115,100700,111660640,6890,6880,6890,6880,200
20250115,100600,110283640,6870,6870,6870,6870,0
20250115,100500,110283640,6870,6870,6870,6870,0
20250115,100400,110283640,6870,6870,6870,6870,13
20250115,100300,110194330,6870,6870,6870,6870,500
20250115,100200,106759330,6870,6870,6870,6860,790
20250115,100100,101332640,6860,6860,6860,6860,52
20250115,100000,100975920,6860,6860,6860,6860,7
20250115,095900,100927900,6860,6860,6860,6860,0
20250115,095800,100927900,6860,6850,6860,6850,51
20250115,095700,100578050,6850,6850,6850,6850,85
20250115,095600,99995800,6830,6830,6830,6830,0
20250115,095500,99995800,6830,6830,6830,6830,0
20250115,095400,99995800,6830,6830,6830,6830,0
20250115,095300,99995800,6830,6830,6830,6830,284
20250115,095200,98056080,6830,6830,6830,6830,216
20250115,095100,96580800,6830,6830,6830,6830,0
20250115,095000,96580800,6830,6830,6830,6830,0
20250115,094900,96580800,6830,6830,6830,6830,4
20250115,094800,96553480,6820,6820,6820,6820,73
20250115,094700,96055620,6820,6850,6850,6820,1574
20250115,094600,85293810,6840,6840,6840,6840,0
20250115,094500,85293810,6840,6840,6840,6840,0
20250115,094400,85293810,6840,6840,6840,6840,0
20250115,094300,85293810,6840,6840,6840,6840,1
20250115,094200,85286970,6850,6870,6870,6850,230
20250115,094100,83707470,6870,6870,6870,6870,0
20250115,094000,83707470,6870,6870,6870,6870,0
20250115,093900,83707470,6870,6870,6870,6870,1
20250115,093800,83700600,6830,6830,6830,6830,0
20250115,093700,83700600,6830,6830,6830,6830,0
20250115,093600,83700600,6830,6830,6830,6830,0
20250115,093500,83700600,6830,6830,6830,6830,0
20250115,093400,83700600,6830,6830,6830,6830,0
20250115,093300,83700600,6830,6830,6830,6830,0
20250115,093200,83700600,6830,6850,6850,6830,1771
20250115,093100,71591460,6880,6880,6880,6880,1
20250115,093000,71584580,6850,6840,6850,6840,40
20250115,092900,71310780,6840,6880,6880,6840,1349
20250115,092800,62042090,6870,6890,6890,6870,424
20250115,092700,59121810,6870,6870,6870,6870,730
20250115,092600,54106710,6830,6840,6840,6830,906
20250115,092500,47918720,6830,6860,6860,6830,209
20250115,092400,46485040,6860,6860,6860,6860,36
20250115,092300,46238080,6860,6860,6860,6860,1
20250115,092200,46231220,6860,6860,6860,6860,0
20250115,092100,46231220,6860,6850,6860,6830,104
20250115,092000,45519800,6850,6850,6850,6840,506
20250115,091900,42056140,6860,6870,6870,6850,1509
20250115,091800,31699850,6890,6950,6950,6890,749
20250115,091700,26505190,6940,6940,6940,6940,0
20250115,091600,26505190,6940,6940,6940,6940,0
20250115,091500,26505190,6940,6880,6940,6880,880
20250115,091400,20415890,6890,6890,6890,6890,10
20250115,091300,20346990,6860,6870,6870,6860,1068
20250115,091200,13010510,6870,6890,6890,6870,348
20250115,091100,10612810,6890,6950,6950,6890,607
20250115,091000,6401410,6940,7020,7030,6940,353
20250115,090900,3933040,7030,7030,7030,7030,0
20250115,090800,3933040,7030,7030,7030,7030,61
20250115,090700,3504210,7030,7130,7130,6840,297
20250115,090600,1447690,7120,7080,7120,7080,39
20250115,090500,1171060,7080,7080,7080,7080,0
20250115,090400,1171060,7080,7080,7080,7080,19
20250115,090300,1036540,7080,7080,7080,7080,70
20250115,090200,540940,7080,7080,7080,7080,20
20250115,090100,399340,7080,7120,7140,7080,54
20250115,090000,14320,7160,7160,7160,7160,2