KissMeData/300120/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,210900,311492320,4335,4335,4335,4335,864
20250115,210800,311492320,4335,4335,4335,4335,0
20250115,210700,311492320,4335,4335,4335,4335,0
20250115,210600,311492320,4335,4335,4335,4335,0
20250115,210500,311492320,4335,4335,4335,4335,0
20250115,210400,311492320,4335,4335,4335,4335,0
20250115,210300,311492320,4335,4335,4335,4335,0
20250115,210200,311492320,4335,4335,4335,4335,0
20250115,210100,311492320,4335,4335,4335,4335,0
20250115,210000,311492320,4335,4335,4335,4335,0
20250115,205900,311492320,4335,4335,4335,4335,0
20250115,205800,311492320,4335,4335,4335,4335,0
20250115,205700,311492320,4335,4335,4335,4335,0
20250115,205600,311492320,4335,4335,4335,4335,0
20250115,205500,311492320,4335,4335,4335,4335,0
20250115,205400,311492320,4335,4335,4335,4335,0
20250115,205300,311492320,4335,4335,4335,4335,0
20250115,205200,311492320,4335,4335,4335,4335,0
20250115,205100,311492320,4335,4335,4335,4335,0
20250115,205000,311492320,4335,4335,4335,4335,0
20250115,204900,311492320,4335,4335,4335,4335,0
20250115,204800,311492320,4335,4335,4335,4335,0
20250115,204700,311492320,4335,4335,4335,4335,0
20250115,204600,311492320,4335,4335,4335,4335,0
20250115,204500,311492320,4335,4335,4335,4335,0
20250115,204400,311492320,4335,4335,4335,4335,0
20250115,204300,311492320,4335,4335,4335,4335,0
20250115,204200,311492320,4335,4335,4335,4335,0
20250115,204100,311492320,4335,4335,4335,4335,0
20250115,204000,311492320,4335,4335,4335,4335,0
20250115,203900,311492320,4335,4335,4335,4335,864
20250115,203800,311492320,4335,4335,4335,4335,0
20250115,203700,311492320,4335,4335,4335,4335,0
20250115,203600,311492320,4335,4335,4335,4335,0
20250115,203500,311492320,4335,4335,4335,4335,0
20250115,203400,311492320,4335,4335,4335,4335,0
20250115,203300,311492320,4335,4335,4335,4335,0
20250115,203200,311492320,4335,4335,4335,4335,0
20250115,203100,311492320,4335,4335,4335,4335,0
20250115,203000,311492320,4335,4335,4335,4335,0
20250115,202900,311492320,4335,4335,4335,4335,0
20250115,202800,311492320,4335,4335,4335,4335,0
20250115,202700,311492320,4335,4335,4335,4335,0
20250115,202600,311492320,4335,4335,4335,4335,0
20250115,202500,311492320,4335,4335,4335,4335,0
20250115,202400,311492320,4335,4335,4335,4335,0
20250115,202300,311492320,4335,4335,4335,4335,0
20250115,202200,311492320,4335,4335,4335,4335,0
20250115,202100,311492320,4335,4335,4335,4335,0
20250115,202000,311492320,4335,4335,4335,4335,0
20250115,201900,311492320,4335,4335,4335,4335,0
20250115,201800,311492320,4335,4335,4335,4335,0
20250115,201700,311492320,4335,4335,4335,4335,0
20250115,201600,311492320,4335,4335,4335,4335,0
20250115,201500,311492320,4335,4335,4335,4335,0
20250115,201400,311492320,4335,4335,4335,4335,0
20250115,201300,311492320,4335,4335,4335,4335,0
20250115,201200,311492320,4335,4335,4335,4335,0
20250115,201100,311492320,4335,4335,4335,4335,0
20250115,201000,311492320,4335,4335,4335,4335,0
20250115,200900,311492320,4335,4335,4335,4335,864
20250115,200800,311492320,4335,4335,4335,4335,0
20250115,200700,311492320,4335,4335,4335,4335,0
20250115,200600,311492320,4335,4335,4335,4335,0
20250115,200500,311492320,4335,4335,4335,4335,0
20250115,200400,311492320,4335,4335,4335,4335,0
20250115,200300,311492320,4335,4335,4335,4335,0
20250115,200200,311492320,4335,4335,4335,4335,0
20250115,200100,311492320,4335,4335,4335,4335,0
20250115,200000,311492320,4335,4335,4335,4335,0
20250115,195900,311492320,4335,4335,4335,4335,0
20250115,195800,311492320,4335,4335,4335,4335,0
20250115,195700,311492320,4335,4335,4335,4335,0
20250115,195600,311492320,4335,4335,4335,4335,0
20250115,195500,311492320,4335,4335,4335,4335,0
20250115,195400,311492320,4335,4335,4335,4335,0
20250115,195300,311492320,4335,4335,4335,4335,0
20250115,195200,311492320,4335,4335,4335,4335,0
20250115,195100,311492320,4335,4335,4335,4335,0
20250115,195000,311492320,4335,4335,4335,4335,0
20250115,194900,311492320,4335,4335,4335,4335,0
20250115,194800,311492320,4335,4335,4335,4335,0
20250115,194700,311492320,4335,4335,4335,4335,0
20250115,194600,311492320,4335,4335,4335,4335,0
20250115,194500,311492320,4335,4335,4335,4335,0
20250115,194400,311492320,4335,4335,4335,4335,0
20250115,194300,311492320,4335,4335,4335,4335,0
20250115,194200,311492320,4335,4335,4335,4335,0
20250115,194100,311492320,4335,4335,4335,4335,0
20250115,194000,311492320,4335,4335,4335,4335,0
20250115,193900,311492320,4335,4335,4335,4335,864
20250115,193800,311492320,4335,4335,4335,4335,0
20250115,193700,311492320,4335,4335,4335,4335,0
20250115,193600,311492320,4335,4335,4335,4335,0
20250115,193500,311492320,4335,4335,4335,4335,0
20250115,193400,311492320,4335,4335,4335,4335,0
20250115,193300,311492320,4335,4335,4335,4335,0
20250115,193200,311492320,4335,4335,4335,4335,0
20250115,193100,311492320,4335,4335,4335,4335,0
20250115,193000,311492320,4335,4335,4335,4335,0
20250115,192900,311492320,4335,4335,4335,4335,0
20250115,192800,311492320,4335,4335,4335,4335,0
20250115,192700,311492320,4335,4335,4335,4335,0
20250115,192600,311492320,4335,4335,4335,4335,0
20250115,192500,311492320,4335,4335,4335,4335,0
20250115,192400,311492320,4335,4335,4335,4335,0
20250115,192300,311492320,4335,4335,4335,4335,0
20250115,192200,311492320,4335,4335,4335,4335,0
20250115,192100,311492320,4335,4335,4335,4335,0
20250115,192000,311492320,4335,4335,4335,4335,0
20250115,191900,311492320,4335,4335,4335,4335,0
20250115,191800,311492320,4335,4335,4335,4335,0
20250115,191700,311492320,4335,4335,4335,4335,0
20250115,191600,311492320,4335,4335,4335,4335,0
20250115,191500,311492320,4335,4335,4335,4335,0
20250115,191400,311492320,4335,4335,4335,4335,0
20250115,191300,311492320,4335,4335,4335,4335,0
20250115,191200,311492320,4335,4335,4335,4335,0
20250115,191100,311492320,4335,4335,4335,4335,0
20250115,191000,311492320,4335,4335,4335,4335,0
20250115,190900,311492320,4335,4335,4335,4335,864
20250115,190800,311492320,4335,4335,4335,4335,0
20250115,190700,311492320,4335,4335,4335,4335,0
20250115,190600,311492320,4335,4335,4335,4335,0
20250115,190500,311492320,4335,4335,4335,4335,0
20250115,190400,311492320,4335,4335,4335,4335,0
20250115,190300,311492320,4335,4335,4335,4335,0
20250115,190200,311492320,4335,4335,4335,4335,0
20250115,190100,311492320,4335,4335,4335,4335,0
20250115,190000,311492320,4335,4335,4335,4335,0
20250115,185900,311492320,4335,4335,4335,4335,0
20250115,185800,311492320,4335,4335,4335,4335,0
20250115,185700,311492320,4335,4335,4335,4335,0
20250115,185600,311492320,4335,4335,4335,4335,0
20250115,185500,311492320,4335,4335,4335,4335,0
20250115,185400,311492320,4335,4335,4335,4335,0
20250115,185300,311492320,4335,4335,4335,4335,0
20250115,185200,311492320,4335,4335,4335,4335,0
20250115,185100,311492320,4335,4335,4335,4335,0
20250115,185000,311492320,4335,4335,4335,4335,0
20250115,184900,311492320,4335,4335,4335,4335,0
20250115,184800,311492320,4335,4335,4335,4335,0
20250115,184700,311492320,4335,4335,4335,4335,0
20250115,184600,311492320,4335,4335,4335,4335,0
20250115,184500,311492320,4335,4335,4335,4335,0
20250115,184400,311492320,4335,4335,4335,4335,0
20250115,184300,311492320,4335,4335,4335,4335,0
20250115,184200,311492320,4335,4335,4335,4335,0
20250115,184100,311492320,4335,4335,4335,4335,0
20250115,184000,311492320,4335,4335,4335,4335,0
20250115,183900,311492320,4335,4335,4335,4335,864
20250115,183800,311492320,4335,4335,4335,4335,0
20250115,183700,311492320,4335,4335,4335,4335,0
20250115,183600,311492320,4335,4335,4335,4335,0
20250115,183500,311492320,4335,4335,4335,4335,0
20250115,183400,311492320,4335,4335,4335,4335,0
20250115,183300,311492320,4335,4335,4335,4335,0
20250115,183200,311492320,4335,4335,4335,4335,0
20250115,183100,311492320,4335,4335,4335,4335,0
20250115,183000,311492320,4335,4335,4335,4335,0
20250115,182900,311492320,4335,4335,4335,4335,0
20250115,182800,311492320,4335,4335,4335,4335,0
20250115,182700,311492320,4335,4335,4335,4335,0
20250115,182600,311492320,4335,4335,4335,4335,0
20250115,182500,311492320,4335,4335,4335,4335,0
20250115,182400,311492320,4335,4335,4335,4335,0
20250115,182300,311492320,4335,4335,4335,4335,0
20250115,182200,311492320,4335,4335,4335,4335,0
20250115,182100,311492320,4335,4335,4335,4335,0
20250115,182000,311492320,4335,4335,4335,4335,0
20250115,181900,311492320,4335,4335,4335,4335,0
20250115,181800,311492320,4335,4335,4335,4335,0
20250115,181700,311492320,4335,4335,4335,4335,0
20250115,181600,311492320,4335,4335,4335,4335,0
20250115,181500,311492320,4335,4335,4335,4335,0
20250115,181400,311492320,4335,4335,4335,4335,0
20250115,181300,311492320,4335,4335,4335,4335,0
20250115,181200,311492320,4335,4335,4335,4335,0
20250115,181100,311492320,4335,4335,4335,4335,0
20250115,181000,311492320,4335,4335,4335,4335,0
20250115,180900,311492320,4335,4335,4335,4335,864
20250115,180800,311492320,4335,4335,4335,4335,0
20250115,180700,311492320,4335,4335,4335,4335,0
20250115,180600,311492320,4335,4335,4335,4335,0
20250115,180500,311492320,4335,4335,4335,4335,0
20250115,180400,311492320,4335,4335,4335,4335,0
20250115,180300,311492320,4335,4335,4335,4335,0
20250115,180200,311492320,4335,4335,4335,4335,0
20250115,180100,311492320,4335,4335,4335,4335,0
20250115,180000,311492320,4335,4335,4335,4335,0
20250115,175900,311492320,4335,4335,4335,4335,0
20250115,175800,311492320,4335,4335,4335,4335,0
20250115,175700,311492320,4335,4335,4335,4335,0
20250115,175600,311492320,4335,4335,4335,4335,0
20250115,175500,311492320,4335,4335,4335,4335,0
20250115,175400,311492320,4335,4335,4335,4335,0
20250115,175300,311492320,4335,4335,4335,4335,0
20250115,175200,311492320,4335,4335,4335,4335,0
20250115,175100,311492320,4335,4335,4335,4335,0
20250115,175000,311492320,4335,4335,4335,4335,0
20250115,174900,311492320,4335,4335,4335,4335,0
20250115,174800,311492320,4335,4335,4335,4335,0
20250115,174700,311492320,4335,4335,4335,4335,0
20250115,174600,311492320,4335,4335,4335,4335,0
20250115,174500,311492320,4335,4335,4335,4335,0
20250115,174400,311492320,4335,4335,4335,4335,0
20250115,174300,311492320,4335,4335,4335,4335,0
20250115,174200,311492320,4335,4335,4335,4335,0
20250115,174100,311492320,4335,4335,4335,4335,0
20250115,174000,311492320,4335,4335,4335,4335,0
20250115,173900,311492320,4335,4335,4335,4335,864
20250115,173800,311492320,4335,4335,4335,4335,0
20250115,173700,311492320,4335,4335,4335,4335,0
20250115,173600,311492320,4335,4335,4335,4335,0
20250115,173500,311492320,4335,4335,4335,4335,0
20250115,173400,311492320,4335,4335,4335,4335,0
20250115,173300,311492320,4335,4335,4335,4335,0
20250115,173200,311492320,4335,4335,4335,4335,0
20250115,173100,311492320,4335,4335,4335,4335,0
20250115,173000,311492320,4335,4335,4335,4335,0
20250115,172900,311492320,4335,4335,4335,4335,0
20250115,172800,311492320,4335,4335,4335,4335,0
20250115,172700,311492320,4335,4335,4335,4335,0
20250115,172600,311492320,4335,4335,4335,4335,0
20250115,172500,311492320,4335,4335,4335,4335,0
20250115,172400,311492320,4335,4335,4335,4335,0
20250115,172300,311492320,4335,4335,4335,4335,0
20250115,172200,311492320,4335,4335,4335,4335,0
20250115,172100,311492320,4335,4335,4335,4335,0
20250115,172000,311492320,4335,4335,4335,4335,0
20250115,171900,311492320,4335,4335,4335,4335,0
20250115,171800,311492320,4335,4335,4335,4335,0
20250115,171700,311492320,4335,4335,4335,4335,0
20250115,171600,311492320,4335,4335,4335,4335,0
20250115,171500,311492320,4335,4335,4335,4335,0
20250115,171400,311492320,4335,4335,4335,4335,0
20250115,171300,311492320,4335,4335,4335,4335,0
20250115,171200,311492320,4335,4335,4335,4335,0
20250115,171100,311492320,4335,4335,4335,4335,0
20250115,171000,311492320,4335,4335,4335,4335,0
20250115,170900,311492320,4335,4335,4335,4335,864
20250115,170800,311492320,4335,4335,4335,4335,0
20250115,170700,311492320,4335,4335,4335,4335,0
20250115,170600,311492320,4335,4335,4335,4335,0
20250115,170500,311492320,4335,4335,4335,4335,0
20250115,170400,311492320,4335,4335,4335,4335,0
20250115,170300,311492320,4335,4335,4335,4335,0
20250115,170200,311492320,4335,4335,4335,4335,0
20250115,170100,311492320,4335,4335,4335,4335,0
20250115,170000,311492320,4335,4335,4335,4335,0
20250115,165900,311492320,4335,4335,4335,4335,0
20250115,165800,311492320,4335,4335,4335,4335,0
20250115,165700,311492320,4335,4335,4335,4335,0
20250115,165600,311492320,4335,4335,4335,4335,0
20250115,165500,311492320,4335,4335,4335,4335,0
20250115,165400,311492320,4335,4335,4335,4335,0
20250115,165300,311492320,4335,4335,4335,4335,0
20250115,165200,311492320,4335,4335,4335,4335,0
20250115,165100,311492320,4335,4335,4335,4335,0
20250115,165000,311492320,4335,4335,4335,4335,0
20250115,164900,311492320,4335,4335,4335,4335,0
20250115,164800,311492320,4335,4335,4335,4335,0
20250115,164700,311492320,4335,4335,4335,4335,0
20250115,164600,311492320,4335,4335,4335,4335,0
20250115,164500,311492320,4335,4335,4335,4335,0
20250115,164400,311492320,4335,4335,4335,4335,0
20250115,164300,311492320,4335,4335,4335,4335,0
20250115,164200,311492320,4335,4335,4335,4335,0
20250115,164100,311492320,4335,4335,4335,4335,0
20250115,164000,311492320,4335,4335,4335,4335,0
20250115,163900,311492320,4335,4335,4335,4335,864
20250115,163800,311492320,4335,4335,4335,4335,0
20250115,163700,311492320,4335,4335,4335,4335,0
20250115,163600,311492320,4335,4335,4335,4335,0
20250115,163500,311492320,4335,4335,4335,4335,0
20250115,163400,311492320,4335,4335,4335,4335,0
20250115,163300,311492320,4335,4335,4335,4335,0
20250115,163200,311492320,4335,4335,4335,4335,0
20250115,163100,311492320,4335,4335,4335,4335,0
20250115,163000,311492320,4335,4335,4335,4335,0
20250115,162900,311492320,4335,4335,4335,4335,0
20250115,162800,311492320,4335,4335,4335,4335,0
20250115,162700,311492320,4335,4335,4335,4335,0
20250115,162600,311492320,4335,4335,4335,4335,0
20250115,162500,311492320,4335,4335,4335,4335,0
20250115,162400,311492320,4335,4335,4335,4335,0
20250115,162300,311492320,4335,4335,4335,4335,0
20250115,162200,311492320,4335,4335,4335,4335,0
20250115,162100,311492320,4335,4335,4335,4335,0
20250115,162000,311492320,4335,4335,4335,4335,0
20250115,161900,311492320,4335,4335,4335,4335,0
20250115,161800,311492320,4335,4335,4335,4335,0
20250115,161700,311492320,4335,4335,4335,4335,0
20250115,161600,311492320,4335,4335,4335,4335,0
20250115,161500,311492320,4335,4335,4335,4335,0
20250115,161400,311492320,4335,4335,4335,4335,0
20250115,161300,311492320,4335,4335,4335,4335,0
20250115,161200,311492320,4335,4335,4335,4335,0
20250115,161100,311492320,4335,4335,4335,4335,0
20250115,161000,311492320,4335,4335,4335,4335,0
20250115,160900,311492320,4335,4335,4335,4335,864
20250115,160800,311492320,4335,4335,4335,4335,0
20250115,160700,311492320,4335,4335,4335,4335,0
20250115,160600,311492320,4335,4335,4335,4335,0
20250115,160500,311492320,4335,4335,4335,4335,0
20250115,160400,311492320,4335,4335,4335,4335,0
20250115,160300,311492320,4335,4335,4335,4335,0
20250115,160200,311492320,4335,4335,4335,4335,0
20250115,160100,311492320,4335,4335,4335,4335,0
20250115,160000,311492320,4335,4335,4335,4335,0
20250115,155900,311492320,4335,4335,4335,4335,0
20250115,155800,311492320,4335,4335,4335,4335,0
20250115,155700,311492320,4335,4335,4335,4335,0
20250115,155600,311492320,4335,4335,4335,4335,0
20250115,155500,311492320,4335,4335,4335,4335,0
20250115,155400,311492320,4335,4335,4335,4335,0
20250115,155300,311492320,4335,4335,4335,4335,0
20250115,155200,311492320,4335,4335,4335,4335,0
20250115,155100,311492320,4335,4335,4335,4335,0
20250115,155000,311492320,4335,4335,4335,4335,0
20250115,154900,311492320,4335,4335,4335,4335,0
20250115,154800,311492320,4335,4335,4335,4335,0
20250115,154700,311492320,4335,4335,4335,4335,0
20250115,154600,311492320,4335,4335,4335,4335,0
20250115,154500,311492320,4335,4335,4335,4335,0
20250115,154400,311492320,4335,4335,4335,4335,0
20250115,154300,311492320,4335,4335,4335,4335,0
20250115,154200,311492320,4335,4335,4335,4335,0
20250115,154100,311492320,4335,4335,4335,4335,0
20250115,154000,311492320,4335,4335,4335,4335,0
20250115,153900,311492320,4335,4335,4335,4335,864
20250115,153800,311492320,4335,4335,4335,4335,0
20250115,153700,311492320,4335,4335,4335,4335,0
20250115,153600,311492320,4335,4335,4335,4335,0
20250115,153500,311492320,4335,4335,4335,4335,0
20250115,153400,311492320,4335,4335,4335,4335,0
20250115,153300,311492320,4335,4335,4335,4335,0
20250115,153200,311492320,4335,4335,4335,4335,0
20250115,153100,311492320,4335,4335,4335,4335,0
20250115,153000,311492320,4335,4335,4335,4335,864
20250115,152900,307746880,4335,4335,4335,4335,0
20250115,152800,307746880,4335,4335,4335,4335,0
20250115,152700,307746880,4335,4335,4335,4335,0
20250115,152600,307746880,4335,4335,4335,4335,0
20250115,152500,307746880,4335,4335,4335,4335,0
20250115,152400,307746880,4335,4335,4335,4335,0
20250115,152300,307746880,4335,4335,4335,4335,0
20250115,152200,307746880,4335,4335,4335,4335,0
20250115,152100,307746880,4335,4335,4335,4335,0
20250115,152000,307746880,4335,4335,4335,4335,0
20250115,151900,307746880,4335,4300,4335,4300,703
20250115,151800,304716630,4300,4300,4300,4300,69
20250115,151700,304419930,4320,4300,4320,4300,72
20250115,151600,304109930,4320,4300,4320,4300,62
20250115,151500,303843130,4320,4305,4320,4305,1305
20250115,151400,298222005,4305,4305,4305,4305,1
20250115,151300,298217700,4305,4315,4315,4305,351
20250115,151200,296703645,4315,4305,4315,4305,328
20250115,151100,295288685,4305,4320,4320,4305,10
20250115,151000,295245620,4320,4320,4320,4305,51
20250115,150900,295025465,4300,4305,4320,4300,596
20250115,150800,292461465,4320,4320,4320,4310,75
20250115,150700,292137590,4320,4320,4320,4320,200
20250115,150600,291273590,4320,4320,4320,4320,0
20250115,150500,291273590,4320,4320,4320,4320,0
20250115,150400,291273590,4320,4320,4320,4320,10
20250115,150300,291230390,4305,4305,4305,4305,50
20250115,150200,291015140,4320,4320,4320,4320,0
20250115,150100,291015140,4320,4320,4320,4320,0
20250115,150000,291015140,4320,4305,4320,4305,60
20250115,145900,290756690,4320,4320,4320,4320,20
20250115,145800,290670290,4320,4305,4320,4305,389
20250115,145700,288995495,4310,4315,4320,4310,37
20250115,145600,288835795,4320,4320,4320,4320,0
20250115,145500,288835795,4320,4310,4320,4300,89
20250115,145400,288452100,4300,4305,4305,4300,300
20250115,145300,287161915,4305,4305,4305,4305,89
20250115,145200,286778770,4325,4325,4325,4320,20
20250115,145100,286692275,4305,4305,4305,4305,25
20250115,145000,286584650,4335,4335,4335,4335,0
20250115,144900,286584650,4335,4335,4335,4335,0
20250115,144800,286584650,4335,4320,4335,4320,10
20250115,144700,286541405,4325,4325,4325,4325,0
20250115,144600,286541405,4325,4325,4325,4325,0
20250115,144500,286541405,4325,4325,4325,4325,50
20250115,144400,286325155,4330,4330,4330,4330,0
20250115,144300,286325155,4330,4330,4330,4330,25
20250115,144200,286216905,4330,4330,4330,4330,0
20250115,144100,286216905,4330,4325,4330,4325,10
20250115,144000,286173610,4330,4330,4335,4320,55
20250115,143900,285935480,4335,4320,4335,4320,73
20250115,143800,285619870,4320,4315,4320,4315,23
20250115,143700,285520525,4300,4310,4310,4300,400
20250115,143600,283799505,4310,4310,4310,4310,0
20250115,143500,283799505,4310,4310,4310,4310,0
20250115,143400,283799505,4310,4310,4310,4310,20
20250115,143300,283713305,4320,4320,4320,4320,0
20250115,143200,283713305,4320,4315,4320,4315,227
20250115,143100,282733750,4310,4310,4315,4310,233
20250115,143000,281729475,4310,4315,4315,4300,346
20250115,142900,280238615,4310,4310,4310,4310,50
20250115,142800,280023115,4310,4310,4310,4310,0
20250115,142700,280023115,4310,4310,4310,4310,561
20250115,142600,277605205,4310,4305,4310,4305,421
20250115,142500,275792695,4305,4305,4305,4305,200
20250115,142400,274931695,4320,4320,4320,4320,0
20250115,142300,274931695,4320,4320,4320,4320,0
20250115,142200,274931695,4320,4320,4320,4320,0
20250115,142100,274931695,4320,4320,4320,4320,0
20250115,142000,274931695,4320,4320,4320,4320,0
20250115,141900,274931695,4320,4320,4320,4320,0
20250115,141800,274931695,4320,4320,4320,4320,0
20250115,141700,274931695,4320,4320,4320,4320,0
20250115,141600,274931695,4320,4320,4320,4320,0
20250115,141500,274931695,4320,4315,4320,4300,1547
20250115,141400,268278845,4300,4305,4305,4300,270
20250115,141300,267116935,4320,4320,4320,4320,200
20250115,141200,266252935,4320,4320,4320,4320,0
20250115,141100,266252935,4320,4320,4320,4320,0
20250115,141000,266252935,4320,4310,4320,4310,165
20250115,140900,265541585,4320,4320,4320,4320,0
20250115,140800,265541585,4320,4320,4320,4320,0
20250115,140700,265541585,4320,4320,4320,4320,0
20250115,140600,265541585,4320,4320,4320,4320,0
20250115,140500,265541585,4320,4320,4320,4320,0
20250115,140400,265541585,4320,4320,4320,4320,10
20250115,140300,265498385,4315,4315,4315,4315,2
20250115,140200,265489755,4310,4310,4310,4310,58
20250115,140100,265239775,4315,4320,4320,4315,502
20250115,140000,263071145,4340,4315,4340,4310,2024
20250115,135900,254337140,4320,4320,4320,4320,0
20250115,135800,254337140,4320,4325,4325,4320,794
20250115,135700,250907055,4340,4340,4340,4340,0
20250115,135600,250907055,4340,4325,4340,4320,59
20250115,135500,250651890,4340,4340,4340,4340,0
20250115,135400,250651890,4340,4340,4340,4340,0
20250115,135300,250651890,4340,4340,4340,4340,0
20250115,135200,250651890,4340,4340,4340,4340,0
20250115,135100,250651890,4340,4325,4340,4325,392
20250115,135000,248956340,4330,4330,4330,4330,3
20250115,134900,248943350,4330,4330,4330,4330,200
20250115,134800,248077350,4330,4330,4330,4330,79
20250115,134700,247735280,4340,4340,4340,4340,0
20250115,134600,247735280,4340,4340,4340,4340,0
20250115,134500,247735280,4340,4340,4340,4340,0
20250115,134400,247735280,4340,4340,4340,4340,0
20250115,134300,247735280,4340,4340,4340,4340,0
20250115,134200,247735280,4340,4340,4340,4340,0
20250115,134100,247735280,4340,4340,4340,4340,0
20250115,134000,247735280,4340,4340,4340,4340,0
20250115,133900,247735280,4340,4340,4340,4340,0
20250115,133800,247735280,4340,4340,4340,4340,2
20250115,133700,247726600,4330,4330,4330,4330,1050
20250115,133600,243180100,4330,4330,4330,4330,29
20250115,133500,243054530,4330,4330,4330,4330,0
20250115,133400,243054530,4330,4330,4330,4330,0
20250115,133300,243054530,4330,4330,4330,4330,1
20250115,133200,243050200,4335,4335,4335,4335,0
20250115,133100,243050200,4335,4335,4335,4335,0
20250115,133000,243050200,4335,4335,4335,4335,0
20250115,132900,243050200,4335,4335,4335,4335,0
20250115,132800,243050200,4335,4335,4335,4335,0
20250115,132700,243050200,4335,4335,4335,4335,94
20250115,132600,242642710,4340,4340,4340,4340,0
20250115,132500,242642710,4340,4330,4340,4330,8
20250115,132400,242608050,4330,4330,4330,4330,0
20250115,132300,242608050,4330,4330,4330,4330,2
20250115,132200,242599390,4330,4330,4330,4330,9
20250115,132100,242560420,4315,4320,4320,4315,200
20250115,132000,241696915,4330,4335,4335,4330,14
20250115,131900,241636245,4340,4340,4340,4340,0
20250115,131800,241636245,4340,4340,4340,4340,0
20250115,131700,241636245,4340,4340,4340,4340,0
20250115,131600,241636245,4340,4340,4340,4340,0
20250115,131500,241636245,4340,4340,4340,4340,228
20250115,131400,240646725,4340,4340,4340,4340,0
20250115,131300,240646725,4340,4340,4340,4340,0
20250115,131200,240646725,4340,4340,4340,4340,0
20250115,131100,240646725,4340,4340,4340,4340,0
20250115,131000,240646725,4340,4340,4340,4340,2
20250115,130900,240638045,4340,4340,4340,4340,2
20250115,130800,240629365,4340,4340,4340,4340,0
20250115,130700,240629365,4340,4340,4340,4340,0
20250115,130600,240629365,4340,4340,4340,4340,406
20250115,130500,238867325,4340,4340,4340,4340,0
20250115,130400,238867325,4340,4325,4340,4325,87
20250115,130300,238489855,4325,4325,4325,4325,125
20250115,130200,237949230,4325,4325,4325,4325,0
20250115,130100,237949230,4325,4325,4325,4325,0
20250115,130000,237949230,4325,4325,4325,4325,400
20250115,125900,236219230,4325,4325,4325,4325,0
20250115,125800,236219230,4325,4325,4325,4325,0
20250115,125700,236219230,4325,4325,4325,4325,1000
20250115,125600,231894230,4325,4325,4325,4325,0
20250115,125500,231894230,4325,4325,4325,4325,0
20250115,125400,231894230,4325,4325,4325,4325,0
20250115,125300,231894230,4325,4325,4325,4325,0
20250115,125200,231894230,4325,4325,4325,4325,0
20250115,125100,231894230,4325,4325,4325,4325,0
20250115,125000,231894230,4325,4325,4325,4325,0
20250115,124900,231894230,4325,4325,4325,4325,0
20250115,124800,231894230,4325,4325,4325,4325,2
20250115,124700,231885580,4330,4330,4330,4330,0
20250115,124600,231885580,4330,4330,4330,4330,0
20250115,124500,231885580,4330,4330,4330,4330,0
20250115,124400,231885580,4330,4330,4330,4330,0
20250115,124300,231885580,4330,4330,4330,4330,0
20250115,124200,231885580,4330,4330,4330,4330,0
20250115,124100,231885580,4330,4330,4330,4330,0
20250115,124000,231885580,4330,4330,4330,4330,0
20250115,123900,231885580,4330,4330,4330,4330,0
20250115,123800,231885580,4330,4330,4330,4330,24
20250115,123700,231781660,4330,4330,4330,4330,0
20250115,123600,231781660,4330,4330,4330,4330,0
20250115,123500,231781660,4330,4320,4345,4320,56
20250115,123400,231539085,4320,4320,4320,4320,170
20250115,123300,230804685,4320,4320,4320,4320,0
20250115,123200,230804685,4320,4320,4320,4320,0
20250115,123100,230804685,4320,4320,4320,4320,0
20250115,123000,230804685,4320,4315,4320,4315,44
20250115,122900,230614700,4315,4315,4315,4315,0
20250115,122800,230614700,4315,4315,4315,4315,0
20250115,122700,230614700,4315,4315,4315,4315,0
20250115,122600,230614700,4315,4310,4315,4310,703
20250115,122500,227584755,4315,4285,4315,4285,5639
20250115,122400,203345470,4295,4295,4295,4290,228
20250115,122300,202367340,4290,4290,4290,4290,14
20250115,122200,202307280,4285,4285,4285,4285,60
20250115,122100,202050180,4295,4295,4295,4295,0
20250115,122000,202050180,4295,4295,4295,4295,12
20250115,121900,201998640,4290,4290,4290,4290,193
20250115,121800,201170670,4290,4295,4295,4290,19
20250115,121700,201089070,4300,4295,4300,4295,5
20250115,121600,201067580,4295,4295,4295,4295,57
20250115,121500,200822765,4300,4300,4300,4300,0
20250115,121400,200822765,4300,4300,4300,4300,0
20250115,121300,200822765,4300,4300,4300,4300,0
20250115,121200,200822765,4300,4300,4300,4300,0
20250115,121100,200822765,4300,4300,4300,4300,45
20250115,121000,200629265,4300,4300,4300,4300,0
20250115,120900,200629265,4300,4300,4300,4300,0
20250115,120800,200629265,4300,4300,4300,4300,0
20250115,120700,200629265,4300,4300,4300,4300,10
20250115,120600,200586265,4295,4300,4300,4295,401
20250115,120500,198863670,4300,4300,4300,4300,1
20250115,120400,198859370,4305,4305,4305,4305,0
20250115,120300,198859370,4305,4305,4305,4305,0
20250115,120200,198859370,4305,4305,4305,4305,11
20250115,120100,198812015,4305,4305,4305,4305,0
20250115,120000,198812015,4305,4295,4310,4295,1509
20250115,115900,192330790,4295,4315,4315,4295,1981
20250115,115800,183809840,4320,4320,4320,4320,0
20250115,115700,183809840,4320,4320,4320,4320,3
20250115,115600,183796880,4315,4315,4315,4315,0
20250115,115500,183796880,4315,4320,4320,4315,10
20250115,115400,183753685,4350,4350,4350,4350,0
20250115,115300,183753685,4350,4350,4350,4350,0
20250115,115200,183753685,4350,4350,4350,4350,0
20250115,115100,183753685,4350,4350,4350,4350,0
20250115,115000,183753685,4350,4350,4350,4350,0
20250115,114900,183753685,4350,4350,4350,4350,0
20250115,114800,183753685,4350,4350,4350,4350,0
20250115,114700,183753685,4350,4350,4350,4350,1
20250115,114600,183749335,4350,4350,4350,4350,0
20250115,114500,183749335,4350,4350,4350,4350,0
20250115,114400,183749335,4350,4350,4350,4350,0
20250115,114300,183749335,4350,4350,4350,4350,2
20250115,114200,183740635,4325,4325,4325,4325,0
20250115,114100,183740635,4325,4325,4325,4325,0
20250115,114000,183740635,4325,4320,4325,4320,102
20250115,113900,183299985,4320,4320,4320,4320,5
20250115,113800,183278385,4325,4325,4325,4325,0
20250115,113700,183278385,4325,4325,4325,4325,0
20250115,113600,183278385,4325,4325,4325,4325,0
20250115,113500,183278385,4325,4325,4325,4325,0
20250115,113400,183278385,4325,4325,4325,4325,100
20250115,113300,182845885,4325,4325,4325,4325,1
20250115,113200,182841560,4320,4320,4325,4315,18
20250115,113100,182763800,4325,4340,4340,4320,12
20250115,113000,182711935,4340,4325,4340,4325,170
20250115,112900,181976670,4325,4325,4325,4325,0
20250115,112800,181976670,4325,4325,4325,4325,0
20250115,112700,181976670,4325,4325,4325,4325,0
20250115,112600,181976670,4325,4325,4325,4325,0
20250115,112500,181976670,4325,4325,4325,4325,0
20250115,112400,181976670,4325,4305,4325,4305,1002
20250115,112300,177663020,4305,4320,4320,4305,1352
20250115,112200,171840685,4320,4320,4320,4320,0
20250115,112100,171840685,4320,4320,4320,4320,3
20250115,112000,171827725,4325,4325,4325,4325,11
20250115,111900,171780150,4320,4320,4320,4320,0
20250115,111800,171780150,4320,4320,4320,4320,0
20250115,111700,171780150,4320,4320,4320,4320,0
20250115,111600,171780150,4320,4320,4320,4320,176
20250115,111500,171019830,4340,4340,4340,4340,0
20250115,111400,171019830,4340,4340,4340,4340,0
20250115,111300,171019830,4340,4330,4340,4330,5
20250115,111200,170998145,4325,4330,4330,4325,102
20250115,111100,170556985,4345,4340,4345,4340,3
20250115,111000,170543955,4340,4340,4340,4340,0
20250115,110900,170543955,4340,4340,4340,4340,0
20250115,110800,170543955,4340,4340,4340,4340,13
20250115,110700,170487535,4340,4340,4340,4340,26
20250115,110600,170374695,4340,4340,4340,4340,0
20250115,110500,170374695,4340,4320,4340,4315,54
20250115,110400,170141400,4315,4315,4315,4315,339
20250115,110300,168678615,4315,4315,4315,4315,15
20250115,110200,168613890,4305,4315,4315,4305,446
20250115,110100,166692160,4315,4315,4315,4310,34
20250115,110000,166545600,4325,4320,4325,4320,5
20250115,105900,166523980,4320,4320,4320,4320,5
20250115,105800,166502380,4320,4315,4320,4315,114
20250115,105700,166010455,4320,4325,4325,4315,499
20250115,105600,163856040,4330,4330,4330,4330,1
20250115,105500,163851710,4330,4330,4330,4330,157
20250115,105400,163171900,4340,4340,4340,4340,1
20250115,105300,163167560,4335,4335,4335,4335,0
20250115,105200,163167560,4335,4335,4335,4335,0
20250115,105100,163167560,4335,4335,4335,4335,40
20250115,105000,162994160,4335,4335,4335,4335,111
20250115,104900,162512975,4335,4335,4335,4335,0
20250115,104800,162512975,4335,4335,4335,4335,1
20250115,104700,162508640,4335,4335,4335,4335,0
20250115,104600,162508640,4335,4335,4335,4335,0
20250115,104500,162508640,4335,4335,4335,4335,2
20250115,104400,162499970,4330,4345,4345,4330,5319
20250115,104300,139421355,4355,4345,4355,4345,563
20250115,104200,136974535,4355,4350,4355,4350,4
20250115,104100,136957130,4355,4355,4355,4355,0
20250115,104000,136957130,4355,4355,4355,4355,1
20250115,103900,136952775,4360,4365,4365,4360,3
20250115,103800,136939685,4345,4345,4345,4345,727
20250115,103700,133780870,4365,4365,4365,4365,1
20250115,103600,133776505,4345,4365,4365,4345,1883
20250115,103500,125583170,4375,4375,4375,4375,0
20250115,103400,125583170,4375,4365,4375,4365,11
20250115,103300,125535055,4370,4370,4370,4370,3
20250115,103200,125521945,4365,4375,4375,4365,14
20250115,103100,125460725,4360,4365,4365,4360,294
20250115,103000,124178530,4370,4375,4375,4370,2
20250115,102900,124169785,4375,4375,4375,4375,0
20250115,102800,124169785,4375,4375,4375,4375,275
20250115,102700,122966660,4375,4375,4375,4375,3
20250115,102600,122953535,4390,4390,4390,4390,0
20250115,102500,122953535,4390,4390,4390,4390,0
20250115,102400,122953535,4390,4390,4390,4390,0
20250115,102300,122953535,4390,4380,4390,4380,11
20250115,102200,122905255,4380,4385,4385,4380,30
20250115,102100,122773710,4385,4365,4385,4365,405
20250115,102000,121005780,4370,4395,4395,4370,512
20250115,101900,118768085,4380,4380,4380,4380,0
20250115,101800,118768085,4380,4380,4380,4380,0
20250115,101700,118768085,4380,4390,4395,4380,69
20250115,101600,118465090,4390,4380,4390,4380,11
20250115,101500,118416830,4375,4375,4375,4375,0
20250115,101400,118416830,4375,4375,4375,4375,200
20250115,101300,117541830,4395,4395,4395,4395,0
20250115,101200,117541830,4395,4395,4395,4395,0
20250115,101100,117541830,4395,4395,4395,4395,10
20250115,101000,117497880,4395,4395,4395,4395,193
20250115,100900,116649645,4395,4395,4395,4395,1025
20250115,100800,112144770,4395,4395,4395,4395,0
20250115,100700,112144770,4395,4380,4395,4380,1009
20250115,100600,107712950,4380,4380,4380,4380,217
20250115,100500,106762490,4380,4380,4380,4380,0
20250115,100400,106762490,4380,4380,4380,4380,2
20250115,100300,106753730,4380,4380,4380,4380,0
20250115,100200,106753730,4380,4380,4380,4380,0
20250115,100100,106753730,4380,4380,4380,4380,0
20250115,100000,106753730,4380,4380,4380,4380,0
20250115,095900,106753730,4380,4380,4380,4380,3
20250115,095800,106740590,4380,4380,4380,4380,20
20250115,095700,106652990,4365,4365,4365,4365,0
20250115,095600,106652990,4365,4365,4365,4365,83
20250115,095500,106290695,4360,4360,4360,4360,0
20250115,095400,106290695,4360,4360,4360,4360,450
20250115,095300,104328695,4395,4395,4395,4395,10
20250115,095200,104284745,4395,4395,4395,4395,0
20250115,095100,104284745,4395,4395,4395,4395,0
20250115,095000,104284745,4395,4395,4395,4395,0
20250115,094900,104284745,4395,4395,4395,4360,260
20250115,094800,103150445,4395,4390,4395,4390,391
20250115,094700,101432355,4380,4350,4380,4350,540
20250115,094600,99082155,4380,4355,4380,4355,448
20250115,094500,97129695,4360,4360,4360,4360,1
20250115,094400,97125335,4360,4360,4360,4360,1001
20250115,094300,92760975,4380,4365,4380,4365,252
20250115,094200,91660965,4370,4370,4370,4370,0
20250115,094100,91660965,4370,4370,4370,4370,1
20250115,094000,91656595,4390,4395,4395,4390,11
20250115,093900,91608300,4395,4395,4395,4395,10
20250115,093800,91564350,4395,4385,4395,4385,1000
20250115,093700,87170355,4360,4360,4360,4360,0
20250115,093600,87170355,4360,4360,4360,4360,10
20250115,093500,87126755,4360,4360,4360,4360,1
20250115,093400,87122395,4395,4395,4395,4395,0
20250115,093300,87122395,4395,4395,4395,4395,20
20250115,093200,87034495,4395,4370,4395,4370,1024
20250115,093100,82537965,4355,4395,4395,4355,1541
20250115,093000,75819415,4365,4375,4400,4365,582
20250115,092900,73267900,4365,4365,4365,4365,1
20250115,092800,73263535,4365,4370,4370,4365,723
20250115,092700,70105135,4375,4375,4375,4375,0
20250115,092600,70105135,4375,4375,4375,4375,1
20250115,092500,70100760,4385,4385,4385,4385,0
20250115,092400,70100760,4385,4385,4385,4385,11
20250115,092300,70052525,4385,4385,4385,4385,0
20250115,092200,70052525,4385,4385,4385,4385,1
20250115,092100,70048140,4385,4385,4385,4385,500
20250115,092000,67855640,4380,4375,4380,4375,500
20250115,091900,65665715,4360,4360,4360,4360,1
20250115,091800,65661355,4360,4360,4360,4360,0
20250115,091700,65661355,4360,4360,4360,4360,1
20250115,091600,65656995,4360,4365,4365,4360,300
20250115,091500,64348435,4370,4380,4380,4370,1035
20250115,091400,59825225,4400,4400,4400,4400,10
20250115,091300,59781225,4380,4380,4380,4380,1000
20250115,091200,55401225,4405,4405,4405,4405,1
20250115,091100,55396820,4370,4410,4410,4365,323
20250115,091000,53984345,4410,4405,4410,4405,125
20250115,090900,53433705,4410,4410,4410,4410,0
20250115,090800,53433705,4410,4410,4410,4410,0
20250115,090700,53433705,4410,4410,4410,4410,40
20250115,090600,53257305,4410,4410,4410,4405,67
20250115,090500,52961840,4410,4375,4410,4375,4174
20250115,090400,34663910,4375,4350,4375,4345,502
20250115,090300,32482605,4345,4370,4380,4345,2936
20250115,090200,19649335,4375,4365,4375,4365,21
20250115,090100,19557470,4380,4345,4380,4340,1010
20250115,090000,15170905,4400,4340,4400,4340,3490