KissMeData/228850/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,205000,76592600,6640,6640,6640,6640,74
20250114,204900,76592600,6640,6640,6640,6640,0
20250114,204800,76592600,6640,6640,6640,6640,0
20250114,204700,76592600,6640,6640,6640,6640,0
20250114,204600,76592600,6640,6640,6640,6640,0
20250114,204500,76592600,6640,6640,6640,6640,0
20250114,204400,76592600,6640,6640,6640,6640,0
20250114,204300,76592600,6640,6640,6640,6640,0
20250114,204200,76592600,6640,6640,6640,6640,0
20250114,204100,76592600,6640,6640,6640,6640,0
20250114,204000,76592600,6640,6640,6640,6640,0
20250114,203900,76592600,6640,6640,6640,6640,0
20250114,203800,76592600,6640,6640,6640,6640,0
20250114,203700,76592600,6640,6640,6640,6640,0
20250114,203600,76592600,6640,6640,6640,6640,0
20250114,203500,76592600,6640,6640,6640,6640,0
20250114,203400,76592600,6640,6640,6640,6640,0
20250114,203300,76592600,6640,6640,6640,6640,0
20250114,203200,76592600,6640,6640,6640,6640,0
20250114,203100,76592600,6640,6640,6640,6640,0
20250114,203000,76592600,6640,6640,6640,6640,0
20250114,202900,76592600,6640,6640,6640,6640,0
20250114,202800,76592600,6640,6640,6640,6640,0
20250114,202700,76592600,6640,6640,6640,6640,0
20250114,202600,76592600,6640,6640,6640,6640,0
20250114,202500,76592600,6640,6640,6640,6640,0
20250114,202400,76592600,6640,6640,6640,6640,0
20250114,202300,76592600,6640,6640,6640,6640,0
20250114,202200,76592600,6640,6640,6640,6640,0
20250114,202100,76592600,6640,6640,6640,6640,0
20250114,202000,76592600,6640,6640,6640,6640,74
20250114,201900,76592600,6640,6640,6640,6640,0
20250114,201800,76592600,6640,6640,6640,6640,0
20250114,201700,76592600,6640,6640,6640,6640,0
20250114,201600,76592600,6640,6640,6640,6640,0
20250114,201500,76592600,6640,6640,6640,6640,0
20250114,201400,76592600,6640,6640,6640,6640,0
20250114,201300,76592600,6640,6640,6640,6640,0
20250114,201200,76592600,6640,6640,6640,6640,0
20250114,201100,76592600,6640,6640,6640,6640,0
20250114,201000,76592600,6640,6640,6640,6640,0
20250114,200900,76592600,6640,6640,6640,6640,0
20250114,200800,76592600,6640,6640,6640,6640,0
20250114,200700,76592600,6640,6640,6640,6640,0
20250114,200600,76592600,6640,6640,6640,6640,0
20250114,200500,76592600,6640,6640,6640,6640,0
20250114,200400,76592600,6640,6640,6640,6640,0
20250114,200300,76592600,6640,6640,6640,6640,0
20250114,200200,76592600,6640,6640,6640,6640,0
20250114,200100,76592600,6640,6640,6640,6640,0
20250114,200000,76592600,6640,6640,6640,6640,0
20250114,195900,76592600,6640,6640,6640,6640,0
20250114,195800,76592600,6640,6640,6640,6640,0
20250114,195700,76592600,6640,6640,6640,6640,0
20250114,195600,76592600,6640,6640,6640,6640,0
20250114,195500,76592600,6640,6640,6640,6640,0
20250114,195400,76592600,6640,6640,6640,6640,0
20250114,195300,76592600,6640,6640,6640,6640,0
20250114,195200,76592600,6640,6640,6640,6640,0
20250114,195100,76592600,6640,6640,6640,6640,0
20250114,195000,76592600,6640,6640,6640,6640,74
20250114,194900,76592600,6640,6640,6640,6640,0
20250114,194800,76592600,6640,6640,6640,6640,0
20250114,194700,76592600,6640,6640,6640,6640,0
20250114,194600,76592600,6640,6640,6640,6640,0
20250114,194500,76592600,6640,6640,6640,6640,0
20250114,194400,76592600,6640,6640,6640,6640,0
20250114,194300,76592600,6640,6640,6640,6640,0
20250114,194200,76592600,6640,6640,6640,6640,0
20250114,194100,76592600,6640,6640,6640,6640,0
20250114,194000,76592600,6640,6640,6640,6640,0
20250114,193900,76592600,6640,6640,6640,6640,0
20250114,193800,76592600,6640,6640,6640,6640,0
20250114,193700,76592600,6640,6640,6640,6640,0
20250114,193600,76592600,6640,6640,6640,6640,0
20250114,193500,76592600,6640,6640,6640,6640,0
20250114,193400,76592600,6640,6640,6640,6640,0
20250114,193300,76592600,6640,6640,6640,6640,0
20250114,193200,76592600,6640,6640,6640,6640,0
20250114,193100,76592600,6640,6640,6640,6640,0
20250114,193000,76592600,6640,6640,6640,6640,0
20250114,192900,76592600,6640,6640,6640,6640,0
20250114,192800,76592600,6640,6640,6640,6640,0
20250114,192700,76592600,6640,6640,6640,6640,0
20250114,192600,76592600,6640,6640,6640,6640,0
20250114,192500,76592600,6640,6640,6640,6640,0
20250114,192400,76592600,6640,6640,6640,6640,0
20250114,192300,76592600,6640,6640,6640,6640,0
20250114,192200,76592600,6640,6640,6640,6640,0
20250114,192100,76592600,6640,6640,6640,6640,0
20250114,192000,76592600,6640,6640,6640,6640,74
20250114,191900,76592600,6640,6640,6640,6640,0
20250114,191800,76592600,6640,6640,6640,6640,0
20250114,191700,76592600,6640,6640,6640,6640,0
20250114,191600,76592600,6640,6640,6640,6640,0
20250114,191500,76592600,6640,6640,6640,6640,0
20250114,191400,76592600,6640,6640,6640,6640,0
20250114,191300,76592600,6640,6640,6640,6640,0
20250114,191200,76592600,6640,6640,6640,6640,0
20250114,191100,76592600,6640,6640,6640,6640,0
20250114,191000,76592600,6640,6640,6640,6640,0
20250114,190900,76592600,6640,6640,6640,6640,0
20250114,190800,76592600,6640,6640,6640,6640,0
20250114,190700,76592600,6640,6640,6640,6640,0
20250114,190600,76592600,6640,6640,6640,6640,0
20250114,190500,76592600,6640,6640,6640,6640,0
20250114,190400,76592600,6640,6640,6640,6640,0
20250114,190300,76592600,6640,6640,6640,6640,0
20250114,190200,76592600,6640,6640,6640,6640,0
20250114,190100,76592600,6640,6640,6640,6640,0
20250114,190000,76592600,6640,6640,6640,6640,0
20250114,185900,76592600,6640,6640,6640,6640,0
20250114,185800,76592600,6640,6640,6640,6640,0
20250114,185700,76592600,6640,6640,6640,6640,0
20250114,185600,76592600,6640,6640,6640,6640,0
20250114,185500,76592600,6640,6640,6640,6640,0
20250114,185400,76592600,6640,6640,6640,6640,0
20250114,185300,76592600,6640,6640,6640,6640,0
20250114,185200,76592600,6640,6640,6640,6640,0
20250114,185100,76592600,6640,6640,6640,6640,0
20250114,185000,76592600,6640,6640,6640,6640,74
20250114,184900,76592600,6640,6640,6640,6640,0
20250114,184800,76592600,6640,6640,6640,6640,0
20250114,184700,76592600,6640,6640,6640,6640,0
20250114,184600,76592600,6640,6640,6640,6640,0
20250114,184500,76592600,6640,6640,6640,6640,0
20250114,184400,76592600,6640,6640,6640,6640,0
20250114,184300,76592600,6640,6640,6640,6640,0
20250114,184200,76592600,6640,6640,6640,6640,0
20250114,184100,76592600,6640,6640,6640,6640,0
20250114,184000,76592600,6640,6640,6640,6640,0
20250114,183900,76592600,6640,6640,6640,6640,0
20250114,183800,76592600,6640,6640,6640,6640,0
20250114,183700,76592600,6640,6640,6640,6640,0
20250114,183600,76592600,6640,6640,6640,6640,0
20250114,183500,76592600,6640,6640,6640,6640,0
20250114,183400,76592600,6640,6640,6640,6640,0
20250114,183300,76592600,6640,6640,6640,6640,0
20250114,183200,76592600,6640,6640,6640,6640,0
20250114,183100,76592600,6640,6640,6640,6640,0
20250114,183000,76592600,6640,6640,6640,6640,0
20250114,182900,76592600,6640,6640,6640,6640,0
20250114,182800,76592600,6640,6640,6640,6640,0
20250114,182700,76592600,6640,6640,6640,6640,0
20250114,182600,76592600,6640,6640,6640,6640,0
20250114,182500,76592600,6640,6640,6640,6640,0
20250114,182400,76592600,6640,6640,6640,6640,0
20250114,182300,76592600,6640,6640,6640,6640,0
20250114,182200,76592600,6640,6640,6640,6640,0
20250114,182100,76592600,6640,6640,6640,6640,0
20250114,182000,76592600,6640,6640,6640,6640,74
20250114,181900,76592600,6640,6640,6640,6640,0
20250114,181800,76592600,6640,6640,6640,6640,0
20250114,181700,76592600,6640,6640,6640,6640,0
20250114,181600,76592600,6640,6640,6640,6640,0
20250114,181500,76592600,6640,6640,6640,6640,0
20250114,181400,76592600,6640,6640,6640,6640,0
20250114,181300,76592600,6640,6640,6640,6640,0
20250114,181200,76592600,6640,6640,6640,6640,0
20250114,181100,76592600,6640,6640,6640,6640,0
20250114,181000,76592600,6640,6640,6640,6640,0
20250114,180900,76592600,6640,6640,6640,6640,0
20250114,180800,76592600,6640,6640,6640,6640,0
20250114,180700,76592600,6640,6640,6640,6640,0
20250114,180600,76592600,6640,6640,6640,6640,0
20250114,180500,76592600,6640,6640,6640,6640,0
20250114,180400,76592600,6640,6640,6640,6640,0
20250114,180300,76592600,6640,6640,6640,6640,0
20250114,180200,76592600,6640,6640,6640,6640,0
20250114,180100,76592600,6640,6640,6640,6640,0
20250114,180000,76592600,6640,6640,6640,6640,0
20250114,175900,76592600,6640,6640,6640,6640,0
20250114,175800,76592600,6640,6640,6640,6640,0
20250114,175700,76592600,6640,6640,6640,6640,0
20250114,175600,76592600,6640,6640,6640,6640,0
20250114,175500,76592600,6640,6640,6640,6640,0
20250114,175400,76592600,6640,6640,6640,6640,0
20250114,175300,76592600,6640,6640,6640,6640,0
20250114,175200,76592600,6640,6640,6640,6640,0
20250114,175100,76592600,6640,6640,6640,6640,0
20250114,175000,76592600,6640,6640,6640,6640,74
20250114,174900,76592600,6640,6640,6640,6640,0
20250114,174800,76592600,6640,6640,6640,6640,0
20250114,174700,76592600,6640,6640,6640,6640,0
20250114,174600,76592600,6640,6640,6640,6640,0
20250114,174500,76592600,6640,6640,6640,6640,0
20250114,174400,76592600,6640,6640,6640,6640,0
20250114,174300,76592600,6640,6640,6640,6640,0
20250114,174200,76592600,6640,6640,6640,6640,0
20250114,174100,76592600,6640,6640,6640,6640,0
20250114,174000,76592600,6640,6640,6640,6640,0
20250114,173900,76592600,6640,6640,6640,6640,0
20250114,173800,76592600,6640,6640,6640,6640,0
20250114,173700,76592600,6640,6640,6640,6640,0
20250114,173600,76592600,6640,6640,6640,6640,0
20250114,173500,76592600,6640,6640,6640,6640,0
20250114,173400,76592600,6640,6640,6640,6640,0
20250114,173300,76592600,6640,6640,6640,6640,0
20250114,173200,76592600,6640,6640,6640,6640,0
20250114,173100,76592600,6640,6640,6640,6640,0
20250114,173000,76592600,6640,6640,6640,6640,0
20250114,172900,76592600,6640,6640,6640,6640,0
20250114,172800,76592600,6640,6640,6640,6640,0
20250114,172700,76592600,6640,6640,6640,6640,0
20250114,172600,76592600,6640,6640,6640,6640,0
20250114,172500,76592600,6640,6640,6640,6640,0
20250114,172400,76592600,6640,6640,6640,6640,0
20250114,172300,76592600,6640,6640,6640,6640,0
20250114,172200,76592600,6640,6640,6640,6640,0
20250114,172100,76592600,6640,6640,6640,6640,0
20250114,172000,76592600,6640,6640,6640,6640,74
20250114,171900,76592600,6640,6640,6640,6640,0
20250114,171800,76592600,6640,6640,6640,6640,0
20250114,171700,76592600,6640,6640,6640,6640,0
20250114,171600,76592600,6640,6640,6640,6640,0
20250114,171500,76592600,6640,6640,6640,6640,0
20250114,171400,76592600,6640,6640,6640,6640,0
20250114,171300,76592600,6640,6640,6640,6640,0
20250114,171200,76592600,6640,6640,6640,6640,0
20250114,171100,76592600,6640,6640,6640,6640,0
20250114,171000,76592600,6640,6640,6640,6640,0
20250114,170900,76592600,6640,6640,6640,6640,0
20250114,170800,76592600,6640,6640,6640,6640,0
20250114,170700,76592600,6640,6640,6640,6640,0
20250114,170600,76592600,6640,6640,6640,6640,0
20250114,170500,76592600,6640,6640,6640,6640,0
20250114,170400,76592600,6640,6640,6640,6640,0
20250114,170300,76592600,6640,6640,6640,6640,0
20250114,170200,76592600,6640,6640,6640,6640,0
20250114,170100,76592600,6640,6640,6640,6640,0
20250114,170000,76592600,6640,6640,6640,6640,0
20250114,165900,76592600,6640,6640,6640,6640,0
20250114,165800,76592600,6640,6640,6640,6640,0
20250114,165700,76592600,6640,6640,6640,6640,0
20250114,165600,76592600,6640,6640,6640,6640,0
20250114,165500,76592600,6640,6640,6640,6640,0
20250114,165400,76592600,6640,6640,6640,6640,0
20250114,165300,76592600,6640,6640,6640,6640,0
20250114,165200,76592600,6640,6640,6640,6640,0
20250114,165100,76592600,6640,6640,6640,6640,0
20250114,165000,76592600,6640,6640,6640,6640,74
20250114,164900,76592600,6640,6640,6640,6640,0
20250114,164800,76592600,6640,6640,6640,6640,0
20250114,164700,76592600,6640,6640,6640,6640,0
20250114,164600,76592600,6640,6640,6640,6640,0
20250114,164500,76592600,6640,6640,6640,6640,0
20250114,164400,76592600,6640,6640,6640,6640,0
20250114,164300,76592600,6640,6640,6640,6640,0
20250114,164200,76592600,6640,6640,6640,6640,0
20250114,164100,76592600,6640,6640,6640,6640,0
20250114,164000,76592600,6640,6640,6640,6640,0
20250114,163900,76592600,6640,6640,6640,6640,0
20250114,163800,76592600,6640,6640,6640,6640,0
20250114,163700,76592600,6640,6640,6640,6640,0
20250114,163600,76592600,6640,6640,6640,6640,0
20250114,163500,76592600,6640,6640,6640,6640,0
20250114,163400,76592600,6640,6640,6640,6640,0
20250114,163300,76592600,6640,6640,6640,6640,0
20250114,163200,76592600,6640,6640,6640,6640,0
20250114,163100,76592600,6640,6640,6640,6640,0
20250114,163000,76592600,6640,6640,6640,6640,0
20250114,162900,76592600,6640,6640,6640,6640,0
20250114,162800,76592600,6640,6640,6640,6640,0
20250114,162700,76592600,6640,6640,6640,6640,0
20250114,162600,76592600,6640,6640,6640,6640,0
20250114,162500,76592600,6640,6640,6640,6640,0
20250114,162400,76592600,6640,6640,6640,6640,0
20250114,162300,76592600,6640,6640,6640,6640,0
20250114,162200,76592600,6640,6640,6640,6640,0
20250114,162100,76592600,6640,6640,6640,6640,0
20250114,162000,76592600,6640,6640,6640,6640,74
20250114,161900,76592600,6640,6640,6640,6640,0
20250114,161800,76592600,6640,6640,6640,6640,0
20250114,161700,76592600,6640,6640,6640,6640,0
20250114,161600,76592600,6640,6640,6640,6640,0
20250114,161500,76592600,6640,6640,6640,6640,0
20250114,161400,76592600,6640,6640,6640,6640,0
20250114,161300,76592600,6640,6640,6640,6640,0
20250114,161200,76592600,6640,6640,6640,6640,0
20250114,161100,76592600,6640,6640,6640,6640,0
20250114,161000,76592600,6640,6640,6640,6640,0
20250114,160900,76592600,6640,6640,6640,6640,0
20250114,160800,76592600,6640,6640,6640,6640,0
20250114,160700,76592600,6640,6640,6640,6640,0
20250114,160600,76592600,6640,6640,6640,6640,0
20250114,160500,76592600,6640,6640,6640,6640,0
20250114,160400,76592600,6640,6640,6640,6640,0
20250114,160300,76592600,6640,6640,6640,6640,0
20250114,160200,76592600,6640,6640,6640,6640,0
20250114,160100,76592600,6640,6640,6640,6640,0
20250114,160000,76592600,6640,6640,6640,6640,0
20250114,155900,76592600,6640,6640,6640,6640,0
20250114,155800,76592600,6640,6640,6640,6640,0
20250114,155700,76592600,6640,6640,6640,6640,0
20250114,155600,76592600,6640,6640,6640,6640,0
20250114,155500,76592600,6640,6640,6640,6640,0
20250114,155400,76592600,6640,6640,6640,6640,0
20250114,155300,76592600,6640,6640,6640,6640,0
20250114,155200,76592600,6640,6640,6640,6640,0
20250114,155100,76592600,6640,6640,6640,6640,0
20250114,155000,76592600,6640,6640,6640,6640,74
20250114,154900,76592600,6640,6640,6640,6640,0
20250114,154800,76592600,6640,6640,6640,6640,0
20250114,154700,76592600,6640,6640,6640,6640,0
20250114,154600,76592600,6640,6640,6640,6640,0
20250114,154500,76592600,6640,6640,6640,6640,0
20250114,154400,76592600,6640,6640,6640,6640,0
20250114,154300,76592600,6640,6640,6640,6640,0
20250114,154200,76592600,6640,6640,6640,6640,0
20250114,154100,76592600,6640,6640,6640,6640,0
20250114,154000,76592600,6640,6640,6640,6640,0
20250114,153900,76592600,6640,6640,6640,6640,0
20250114,153800,76592600,6640,6640,6640,6640,0
20250114,153700,76592600,6640,6640,6640,6640,0
20250114,153600,76592600,6640,6640,6640,6640,0
20250114,153500,76592600,6640,6640,6640,6640,0
20250114,153400,76592600,6640,6640,6640,6640,0
20250114,153300,76592600,6640,6640,6640,6640,0
20250114,153200,76592600,6640,6640,6640,6640,0
20250114,153100,76592600,6640,6640,6640,6640,0
20250114,153000,76592600,6640,6640,6640,6640,74
20250114,152900,76101240,6640,6640,6640,6640,0
20250114,152800,76101240,6640,6640,6640,6640,0
20250114,152700,76101240,6640,6640,6640,6640,0
20250114,152600,76101240,6640,6640,6640,6640,0
20250114,152500,76101240,6640,6640,6640,6640,0
20250114,152400,76101240,6640,6640,6640,6640,0
20250114,152300,76101240,6640,6640,6640,6640,0
20250114,152200,76101240,6640,6640,6640,6640,0
20250114,152100,76101240,6640,6640,6640,6640,0
20250114,152000,76101240,6640,6640,6640,6640,0
20250114,151900,76101240,6640,6640,6640,6640,0
20250114,151800,76101240,6640,6620,6640,6620,27
20250114,151700,75922000,6700,6620,6700,6620,7
20250114,151600,75875260,6700,6700,6700,6700,301
20250114,151500,73858560,6700,6640,6720,6640,711
20250114,151400,69103940,6620,6620,6620,6620,1
20250114,151300,69097320,6620,6620,6620,6620,0
20250114,151200,69097320,6620,6620,6620,6620,0
20250114,151100,69097320,6620,6620,6620,6620,6
20250114,151000,69057600,6670,6640,6680,6620,69
20250114,150900,68598610,6630,6630,6630,6630,81
20250114,150800,68061580,6630,6630,6630,6630,0
20250114,150700,68061580,6630,6630,6630,6630,6
20250114,150600,68021800,6620,6630,6630,6620,3
20250114,150500,68001930,6630,6630,6630,6630,6
20250114,150400,67962150,6630,6630,6630,6630,10
20250114,150300,67895850,6630,6620,6630,6620,8
20250114,150200,67842830,6620,6620,6620,6620,1
20250114,150100,67836210,6630,6630,6630,6630,16
20250114,150000,67730130,6620,6620,6620,6620,0
20250114,145900,67730130,6620,6620,6620,6620,1
20250114,145800,67723510,6620,6620,6630,6620,43
20250114,145700,67438790,6620,6620,6620,6620,0
20250114,145600,67438790,6620,6610,6620,6610,8
20250114,145500,67385850,6610,6610,6610,6610,1
20250114,145400,67379240,6620,6620,6620,6620,6
20250114,145300,67339520,6610,6610,6610,6610,1
20250114,145200,67332910,6610,6610,6610,6610,0
20250114,145100,67332910,6610,6610,6610,6610,19
20250114,145000,67207320,6620,6620,6620,6620,0
20250114,144900,67207320,6620,6610,6620,6610,9
20250114,144800,67147760,6620,6620,6620,6620,0
20250114,144700,67147760,6620,6610,6620,6610,7
20250114,144600,67101430,6620,6620,6620,6610,20
20250114,144500,66969040,6620,6620,6620,6610,24
20250114,144400,66810260,6610,6610,6610,6610,0
20250114,144300,66810260,6610,6610,6610,6610,1
20250114,144200,66803650,6610,6610,6610,6610,2
20250114,144100,66790430,6600,6610,6610,6600,723
20250114,144000,62018600,6620,6620,6620,6620,6
20250114,143900,61978880,6610,6620,6620,6610,9
20250114,143800,61919330,6620,6620,6620,6620,0
20250114,143700,61919330,6620,6620,6620,6620,1
20250114,143600,61912710,6620,6610,6620,6610,1500
20250114,143500,51982730,6620,6620,6620,6620,350
20250114,143400,49665730,6620,6600,6620,6600,1402
20250114,143300,40389520,6600,6600,6600,6600,1
20250114,143200,40382920,6590,6590,6590,6590,2
20250114,143100,40369740,6580,6600,6600,6580,200
20250114,143000,39053690,6610,6610,6610,6610,0
20250114,142900,39053690,6610,6600,6610,6600,8
20250114,142800,39000830,6600,6600,6600,6600,1
20250114,142700,38994230,6610,6610,6610,6610,9
20250114,142600,38934740,6600,6600,6600,6600,0
20250114,142500,38934740,6600,6610,6610,6600,7
20250114,142400,38888480,6600,6600,6600,6600,1
20250114,142300,38881880,6600,6600,6600,6600,0
20250114,142200,38881880,6600,6600,6600,6600,2
20250114,142100,38868680,6600,6600,6600,6600,0
20250114,142000,38868680,6600,6600,6600,6590,208
20250114,141900,37495900,6590,6590,6590,6590,0
20250114,141800,37495900,6590,6600,6600,6590,7
20250114,141700,37449710,6600,6600,6600,6600,4
20250114,141600,37423310,6600,6600,6600,6600,2
20250114,141500,37410110,6600,6600,6600,6600,0
20250114,141400,37410110,6600,6600,6600,6600,0
20250114,141300,37410110,6600,6580,6610,6580,12
20250114,141200,37330930,6590,6590,6590,6590,1
20250114,141100,37324340,6590,6600,6600,6590,7
20250114,141000,37278200,6590,6590,6590,6590,6
20250114,140900,37238660,6590,6590,6590,6590,1
20250114,140800,37232070,6590,6590,6590,6590,7
20250114,140700,37185940,6600,6600,6600,6600,1
20250114,140600,37179340,6580,6580,6580,6580,0
20250114,140500,37179340,6580,6590,6590,6580,4
20250114,140400,37153010,6560,6560,6560,6560,0
20250114,140300,37153010,6560,6560,6560,6560,0
20250114,140200,37153010,6560,6560,6560,6560,0
20250114,140100,37153010,6560,6610,6610,6560,3
20250114,140000,37133280,6620,6520,6620,6520,2004
20250114,135900,23877660,6610,6610,6610,6610,0
20250114,135800,23877660,6610,6530,6620,6510,639
20250114,135700,19668070,6530,6530,6530,6530,3
20250114,135600,19648480,6580,6580,6580,6580,0
20250114,135500,19648480,6580,6520,6580,6520,600
20250114,135400,15707210,6500,6500,6500,6500,6
20250114,135300,15668210,6500,6520,6520,6500,167
20250114,135200,14582470,6520,6520,6520,6520,0
20250114,135100,14582470,6520,6520,6530,6520,11
20250114,135000,14510690,6520,6520,6520,6520,1
20250114,134900,14504170,6510,6510,6510,6510,0
20250114,134800,14504170,6510,6510,6510,6510,4
20250114,134700,14478130,6510,6520,6520,6510,262
20250114,134600,12772450,6520,6520,6520,6520,1
20250114,134500,12765930,6530,6530,6530,6530,5
20250114,134400,12733280,6530,6530,6530,6530,1
20250114,134300,12726750,6540,6520,6540,6520,2
20250114,134200,12713690,6520,6520,6520,6520,6
20250114,134100,12674570,6530,6530,6530,6530,0
20250114,134000,12674570,6530,6530,6530,6530,6
20250114,133900,12635390,6520,6520,6520,6520,4
20250114,133800,12609310,6530,6530,6530,6530,5
20250114,133700,12576660,6530,6520,6530,6520,2
20250114,133600,12563610,6520,6520,6520,6520,4
20250114,133500,12537530,6510,6520,6520,6510,5
20250114,133400,12504960,6530,6530,6530,6530,1
20250114,133300,12498430,6530,6540,6540,6530,10
20250114,133200,12433070,6530,6530,6530,6530,0
20250114,133100,12433070,6530,6530,6530,6530,2
20250114,133000,12420010,6520,6520,6520,6520,4
20250114,132900,12393930,6520,6520,6520,6520,0
20250114,132800,12393930,6520,6520,6520,6520,0
20250114,132700,12393930,6520,6530,6530,6520,4
20250114,132600,12367830,6540,6540,6540,6540,7
20250114,132500,12322050,6530,6530,6530,6530,0
20250114,132400,12322050,6530,6520,6530,6520,6
20250114,132300,12282880,6520,6520,6520,6520,2
20250114,132200,12269840,6520,6520,6520,6520,2
20250114,132100,12256800,6520,6520,6520,6520,2
20250114,132000,12243760,6520,6520,6520,6520,3
20250114,131900,12224200,6520,6510,6520,6510,4
20250114,131800,12198150,6510,6510,6510,6510,4
20250114,131700,12172110,6500,6500,6500,6500,0
20250114,131600,12172110,6500,6500,6500,6500,2
20250114,131500,12159110,6530,6540,6540,6530,8
20250114,131400,12106810,6540,6540,6540,6540,6
20250114,131300,12067570,6520,6520,6520,6520,4
20250114,131200,12041490,6530,6530,6530,6530,1
20250114,131100,12034960,6540,6540,6540,6540,3
20250114,131000,12015340,6540,6530,6540,6530,8
20250114,130900,11963070,6520,6520,6520,6520,0
20250114,130800,11963070,6520,6520,6520,6520,1
20250114,130700,11956550,6530,6530,6530,6530,6
20250114,130600,11917370,6530,6530,6530,6530,1
20250114,130500,11910840,6520,6520,6520,6520,0
20250114,130400,11910840,6520,6510,6520,6510,6
20250114,130300,11871760,6500,6500,6500,6500,0
20250114,130200,11871760,6500,6500,6500,6500,0
20250114,130100,11871760,6500,6530,6530,6500,4
20250114,130000,11845710,6540,6540,6540,6540,0
20250114,125900,11845710,6540,6540,6540,6540,6
20250114,125800,11806470,6530,6530,6530,6530,4
20250114,125700,11780350,6530,6530,6530,6530,2
20250114,125600,11767290,6530,6530,6530,6530,0
20250114,125500,11767290,6530,6540,6540,6530,10
20250114,125400,11701930,6550,6540,6550,6540,34
20250114,125300,11479250,6530,6530,6530,6530,1
20250114,125200,11472720,6520,6540,6550,6520,127
20250114,125100,10641050,6520,6520,6520,6520,0
20250114,125000,10641050,6520,6510,6520,6510,2
20250114,124900,10628020,6510,6520,6520,6510,3
20250114,124800,10608470,6530,6530,6530,6530,6
20250114,124700,10569290,6520,6520,6520,6520,0
20250114,124600,10569290,6520,6520,6520,6520,4
20250114,124500,10543210,6520,6520,6520,6520,2
20250114,124400,10530170,6530,6530,6530,6530,6
20250114,124300,10490990,6520,6520,6520,6520,5
20250114,124200,10458390,6520,6520,6520,6520,1
20250114,124100,10451870,6520,6520,6520,6520,0
20250114,124000,10451870,6520,6520,6520,6520,4
20250114,123900,10425790,6520,6520,6520,6520,2
20250114,123800,10412750,6520,6520,6520,6520,2
20250114,123700,10399710,6520,6530,6530,6520,9
20250114,123600,10340970,6520,6520,6520,6520,1
20250114,123500,10334450,6520,6520,6520,6520,1
20250114,123400,10327930,6520,6520,6520,6520,5
20250114,123300,10295330,6510,6510,6510,6510,0
20250114,123200,10295330,6510,6510,6510,6510,0
20250114,123100,10295330,6510,6520,6550,6510,46
20250114,123000,9995010,6510,6510,6520,6510,24
20250114,122900,9838560,6510,6510,6510,6510,4
20250114,122800,9812520,6520,6520,6520,6520,6
20250114,122700,9773400,6510,6510,6510,6510,0
20250114,122600,9773400,6510,6520,6520,6510,8
20250114,122500,9721260,6510,6510,6510,6510,0
20250114,122400,9721260,6510,6510,6510,6510,0
20250114,122300,9721260,6510,6510,6510,6510,5
20250114,122200,9688710,6510,6510,6510,6510,1
20250114,122100,9682200,6510,6510,6510,6510,0
20250114,122000,9682200,6510,6510,6510,6510,4
20250114,121900,9656160,6510,6510,6510,6510,4
20250114,121800,9630120,6510,6510,6510,6510,0
20250114,121700,9630120,6510,6510,6510,6510,4
20250114,121600,9604080,6510,6510,6510,6510,0
20250114,121500,9604080,6510,6510,6510,6510,1
20250114,121400,9597570,6520,6510,6520,6510,10
20250114,121300,9532400,6510,6510,6510,6510,0
20250114,121200,9532400,6510,6520,6520,6510,3
20250114,121100,9512860,6500,6510,6510,6500,5
20250114,121000,9480320,6510,6510,6510,6510,2
20250114,120900,9467300,6500,6500,6500,6500,1
20250114,120800,9460800,6510,6520,6520,6510,8
20250114,120700,9408660,6510,6510,6510,6510,2
20250114,120600,9395640,6510,6510,6510,6510,0
20250114,120500,9395640,6510,6510,6510,6510,6
20250114,120400,9356580,6510,6510,6510,6510,0
20250114,120300,9356580,6510,6510,6510,6510,2
20250114,120200,9343560,6500,6500,6500,6500,3
20250114,120100,9324060,6490,6490,6490,6490,0
20250114,120000,9324060,6490,6490,6490,6490,2
20250114,115900,9311080,6500,6510,6510,6500,10
20250114,115800,9246020,6500,6500,6500,6500,2
20250114,115700,9233020,6500,6500,6500,6500,0
20250114,115600,9233020,6500,6500,6500,6500,5
20250114,115500,9200520,6500,6500,6500,6500,1
20250114,115400,9194020,6490,6490,6490,6490,0
20250114,115300,9194020,6490,6490,6490,6490,4
20250114,115200,9168060,6500,6500,6510,6500,9
20250114,115100,9109500,6500,6500,6500,6500,0
20250114,115000,9109500,6500,6500,6500,6500,4
20250114,114900,9083500,6490,6490,6490,6490,0
20250114,114800,9083500,6490,6490,6490,6490,2
20250114,114700,9070520,6500,6510,6510,6500,10
20250114,114600,9005460,6500,6500,6500,6500,0
20250114,114500,9005460,6500,6500,6500,6500,2
20250114,114400,8992460,6490,6500,6500,6490,8
20250114,114300,8940530,6510,6510,6510,6510,6
20250114,114200,8901470,6500,6500,6500,6500,4
20250114,114100,8875470,6500,6520,6520,6500,8
20250114,114000,8823340,6510,6510,6510,6510,0
20250114,113900,8823340,6510,6510,6510,6510,4
20250114,113800,8797300,6510,6510,6510,6510,2
20250114,113700,8784280,6510,6510,6510,6510,1
20250114,113600,8777770,6520,6510,6520,6510,9
20250114,113500,8719120,6510,6510,6510,6510,0
20250114,113400,8719120,6510,6510,6510,6510,1
20250114,113300,8712610,6510,6510,6510,6510,5
20250114,113200,8680060,6510,6510,6510,6510,1
20250114,113100,8673550,6510,6510,6510,6510,1
20250114,113000,8667040,6510,6510,6510,6510,4
20250114,112900,8641000,6510,6510,6510,6510,2
20250114,112800,8627980,6510,6510,6510,6510,1
20250114,112700,8621470,6520,6510,6520,6510,10
20250114,112600,8556310,6510,6510,6510,6510,0
20250114,112500,8556310,6510,6510,6510,6510,1
20250114,112400,8549800,6510,6510,6510,6510,5
20250114,112300,8517250,6510,6510,6510,6510,1
20250114,112200,8510740,6510,6510,6510,6510,1
20250114,112100,8504230,6510,6510,6510,6510,5
20250114,112000,8471680,6490,6490,6490,6490,0
20250114,111900,8471680,6490,6490,6490,6490,0
20250114,111800,8471680,6490,6490,6490,6490,5
20250114,111700,8439230,6500,6500,6500,6500,11
20250114,111600,8367730,6500,6510,6510,6500,30
20250114,111500,8172670,6500,6510,6510,6500,4
20250114,111400,8146660,6520,6530,6530,6520,7
20250114,111300,8100960,6550,6530,6550,6530,61
20250114,111200,7701450,6520,6520,6520,6520,3
20250114,111100,7681890,6520,6510,6520,6510,4
20250114,111000,7655830,6510,6510,6510,6510,2
20250114,110900,7642810,6520,6520,6520,6520,6
20250114,110800,7603690,6510,6510,6510,6510,0
20250114,110700,7603690,6510,6510,6510,6510,1
20250114,110600,7597180,6500,6510,6510,6500,5
20250114,110500,7564640,6510,6510,6510,6510,2
20250114,110400,7551620,6500,6500,6500,6500,0
20250114,110300,7551620,6500,6510,6510,6500,6
20250114,110200,7512600,6520,6520,6520,6520,6
20250114,110100,7473480,6510,6510,6510,6510,0
20250114,110000,7473480,6510,6510,6510,6510,4
20250114,105900,7447440,6500,6500,6500,6500,1
20250114,105800,7440940,6510,6500,6510,6500,13
20250114,105700,7356370,6510,6510,6510,6510,5
20250114,105600,7323820,6510,6510,6510,6510,1
20250114,105500,7317310,6500,6510,6510,6500,4
20250114,105400,7291280,6510,6510,6510,6510,0
20250114,105300,7291280,6510,6510,6510,6510,3
20250114,105200,7271750,6510,6510,6510,6510,2
20250114,105100,7258730,6510,6510,6510,6510,4
20250114,105000,7232690,6510,6510,6510,6510,6
20250114,104900,7193630,6500,6500,6500,6500,3
20250114,104800,7174130,6500,6500,6500,6500,0
20250114,104700,7174130,6500,6510,6510,6500,7
20250114,104600,7128570,6500,6500,6500,6500,5
20250114,104500,7096070,6510,6510,6510,6510,0
20250114,104400,7096070,6510,6500,6510,6500,8
20250114,104300,7044010,6500,6510,6510,6500,5
20250114,104200,7011500,6520,6520,6520,6520,6
20250114,104100,6972380,6510,6510,6510,6510,0
20250114,104000,6972380,6510,6500,6510,6500,7
20250114,103900,6926830,6500,6500,6500,6500,2
20250114,103800,6913830,6510,6510,6510,6510,6
20250114,103700,6874770,6500,6510,6510,6500,279
20250114,103600,5058510,6520,6530,6550,6520,11
20250114,103500,4986600,6530,6530,6530,6530,6
20250114,103400,4947420,6520,6520,6520,6520,4
20250114,103300,4921340,6520,6510,6520,6510,3
20250114,103200,4901790,6510,6510,6510,6510,2
20250114,103100,4888770,6510,6520,6520,6510,10
20250114,103000,4823610,6510,6510,6510,6510,2
20250114,102900,4810590,6520,6520,6520,6520,6
20250114,102800,4771470,6510,6510,6510,6510,5
20250114,102700,4738920,6520,6520,6520,6520,0
20250114,102600,4738920,6520,6510,6520,6510,7
20250114,102500,4693290,6510,6510,6510,6510,5
20250114,102400,4660740,6520,6520,6520,6520,6
20250114,102300,4621620,6510,6510,6510,6510,0
20250114,102200,4621620,6510,6520,6520,6510,14
20250114,102100,4530420,6510,6510,6510,6510,1
20250114,102000,4523910,6520,6520,6520,6520,6
20250114,101900,4484790,6510,6510,6510,6510,4
20250114,101800,4458750,6520,6520,6520,6520,4
20250114,101700,4432670,6520,6510,6520,6510,3
20250114,101600,4413120,6510,6510,6510,6510,4
20250114,101500,4387080,6510,6510,6510,6510,1
20250114,101400,4380570,6510,6510,6510,6510,3
20250114,101300,4361040,6510,6520,6520,6510,8
20250114,101200,4308900,6510,6510,6510,6510,0
20250114,101100,4308900,6510,6510,6510,6510,3
20250114,101000,4289370,6520,6520,6520,6520,0
20250114,100900,4289370,6520,6530,6530,6520,5
20250114,100800,4256760,6530,6510,6530,6510,7
20250114,100700,4211150,6510,6510,6510,6510,0
20250114,100600,4211150,6510,6500,6510,6500,10
20250114,100500,4146080,6500,6490,6500,6490,73
20250114,100400,3671620,6500,6500,6500,6500,4
20250114,100300,3645620,6490,6490,6490,6490,0
20250114,100200,3645620,6490,6490,6490,6490,6
20250114,100100,3606680,6490,6490,6490,6490,0
20250114,100000,3606680,6490,6490,6490,6490,6
20250114,095900,3567740,6490,6490,6490,6490,31
20250114,095800,3366550,6490,6490,6490,6490,1
20250114,095700,3360060,6500,6500,6500,6500,6
20250114,095600,3321060,6490,6500,6500,6490,10
20250114,095500,3256100,6490,6490,6490,6490,0
20250114,095400,3256100,6490,6500,6500,6490,4
20250114,095300,3230120,6500,6500,6500,6500,4
20250114,095200,3204120,6510,6510,6510,6510,1
20250114,095100,3197610,6520,6520,6520,6520,6
20250114,095000,3158490,6510,6510,6510,6510,5
20250114,094900,3125940,6500,6500,6500,6500,0
20250114,094800,3125940,6500,6500,6500,6500,0
20250114,094700,3125940,6500,6510,6510,6500,5
20250114,094600,3093410,6520,6520,6520,6520,6
20250114,094500,3054290,6520,6520,6520,6520,0
20250114,094400,3054290,6520,6550,6580,6520,13
20250114,094300,2969300,6550,6570,6570,6530,8
20250114,094200,2916870,6560,6570,6570,6550,6
20250114,094100,2877530,6490,6490,6490,6490,4
20250114,094000,2851570,6580,6580,6580,6580,0
20250114,093900,2851570,6580,6490,6580,6490,8
20250114,093800,2799160,6490,6580,6580,6490,7
20250114,093700,2753450,6580,6580,6580,6580,0
20250114,093600,2753450,6580,6570,6580,6570,31
20250114,093500,2549560,6480,6480,6480,6480,3
20250114,093400,2530120,6480,6480,6480,6480,0
20250114,093300,2530120,6480,6480,6480,6480,0
20250114,093200,2530120,6480,6480,6480,6480,4
20250114,093100,2504200,6480,6480,6480,6480,0
20250114,093000,2504200,6480,6480,6480,6480,0
20250114,092900,2504200,6480,6480,6480,6480,4
20250114,092800,2478280,6480,6480,6480,6480,0
20250114,092700,2478280,6480,6480,6480,6480,0
20250114,092600,2478280,6480,6480,6480,6480,0
20250114,092500,2478280,6480,6480,6480,6480,0
20250114,092400,2478280,6480,6580,6580,6480,12
20250114,092300,2399620,6580,6580,6580,6580,41
20250114,092200,2129840,6580,6570,6580,6570,9
20250114,092100,2070690,6470,6480,6480,6470,4
20250114,092000,2044780,6480,6480,6480,6480,0
20250114,091900,2044780,6480,6480,6480,6480,0
20250114,091800,2044780,6480,6480,6480,6480,0
20250114,091700,2044780,6480,6480,6480,6480,4
20250114,091600,2018860,6580,6570,6580,6570,39
20250114,091500,1762420,6470,6470,6470,6470,0
20250114,091400,1762420,6470,6490,6570,6470,138
20250114,091300,859160,6580,6570,6580,6570,7
20250114,091200,813150,6480,6480,6480,6480,0
20250114,091100,813150,6480,6480,6480,6480,0
20250114,091000,813150,6480,6480,6480,6480,3
20250114,090900,793710,6570,6530,6570,6530,50
20250114,090800,467130,6530,6520,6530,6520,2
20250114,090700,454080,6480,6480,6480,6480,0
20250114,090600,454080,6480,6480,6480,6480,4
20250114,090500,428160,6500,6500,6500,6500,1
20250114,090400,421660,6470,6470,6470,6470,0
20250114,090300,421660,6470,6480,6480,6470,20
20250114,090200,292250,6530,6530,6530,6530,1
20250114,090100,285720,6470,6470,6470,6470,0
20250114,090000,285720,6470,6530,6530,6470,44