KissMeData/311390/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,211200,389498490,5830,5830,5830,5830,1663
20250115,211100,389498490,5830,5830,5830,5830,0
20250115,211000,389498490,5830,5830,5830,5830,0
20250115,210900,389498490,5830,5830,5830,5830,0
20250115,210800,389498490,5830,5830,5830,5830,0
20250115,210700,389498490,5830,5830,5830,5830,0
20250115,210600,389498490,5830,5830,5830,5830,0
20250115,210500,389498490,5830,5830,5830,5830,0
20250115,210400,389498490,5830,5830,5830,5830,0
20250115,210300,389498490,5830,5830,5830,5830,0
20250115,210200,389498490,5830,5830,5830,5830,0
20250115,210100,389498490,5830,5830,5830,5830,0
20250115,210000,389498490,5830,5830,5830,5830,0
20250115,205900,389498490,5830,5830,5830,5830,0
20250115,205800,389498490,5830,5830,5830,5830,0
20250115,205700,389498490,5830,5830,5830,5830,0
20250115,205600,389498490,5830,5830,5830,5830,0
20250115,205500,389498490,5830,5830,5830,5830,0
20250115,205400,389498490,5830,5830,5830,5830,0
20250115,205300,389498490,5830,5830,5830,5830,0
20250115,205200,389498490,5830,5830,5830,5830,0
20250115,205100,389498490,5830,5830,5830,5830,0
20250115,205000,389498490,5830,5830,5830,5830,0
20250115,204900,389498490,5830,5830,5830,5830,0
20250115,204800,389498490,5830,5830,5830,5830,0
20250115,204700,389498490,5830,5830,5830,5830,0
20250115,204600,389498490,5830,5830,5830,5830,0
20250115,204500,389498490,5830,5830,5830,5830,0
20250115,204400,389498490,5830,5830,5830,5830,0
20250115,204300,389498490,5830,5830,5830,5830,0
20250115,204200,389498490,5830,5830,5830,5830,1663
20250115,204100,389498490,5830,5830,5830,5830,0
20250115,204000,389498490,5830,5830,5830,5830,0
20250115,203900,389498490,5830,5830,5830,5830,0
20250115,203800,389498490,5830,5830,5830,5830,0
20250115,203700,389498490,5830,5830,5830,5830,0
20250115,203600,389498490,5830,5830,5830,5830,0
20250115,203500,389498490,5830,5830,5830,5830,0
20250115,203400,389498490,5830,5830,5830,5830,0
20250115,203300,389498490,5830,5830,5830,5830,0
20250115,203200,389498490,5830,5830,5830,5830,0
20250115,203100,389498490,5830,5830,5830,5830,0
20250115,203000,389498490,5830,5830,5830,5830,0
20250115,202900,389498490,5830,5830,5830,5830,0
20250115,202800,389498490,5830,5830,5830,5830,0
20250115,202700,389498490,5830,5830,5830,5830,0
20250115,202600,389498490,5830,5830,5830,5830,0
20250115,202500,389498490,5830,5830,5830,5830,0
20250115,202400,389498490,5830,5830,5830,5830,0
20250115,202300,389498490,5830,5830,5830,5830,0
20250115,202200,389498490,5830,5830,5830,5830,0
20250115,202100,389498490,5830,5830,5830,5830,0
20250115,202000,389498490,5830,5830,5830,5830,0
20250115,201900,389498490,5830,5830,5830,5830,0
20250115,201800,389498490,5830,5830,5830,5830,0
20250115,201700,389498490,5830,5830,5830,5830,0
20250115,201600,389498490,5830,5830,5830,5830,0
20250115,201500,389498490,5830,5830,5830,5830,0
20250115,201400,389498490,5830,5830,5830,5830,0
20250115,201300,389498490,5830,5830,5830,5830,0
20250115,201200,389498490,5830,5830,5830,5830,1663
20250115,201100,389498490,5830,5830,5830,5830,0
20250115,201000,389498490,5830,5830,5830,5830,0
20250115,200900,389498490,5830,5830,5830,5830,0
20250115,200800,389498490,5830,5830,5830,5830,0
20250115,200700,389498490,5830,5830,5830,5830,0
20250115,200600,389498490,5830,5830,5830,5830,0
20250115,200500,389498490,5830,5830,5830,5830,0
20250115,200400,389498490,5830,5830,5830,5830,0
20250115,200300,389498490,5830,5830,5830,5830,0
20250115,200200,389498490,5830,5830,5830,5830,0
20250115,200100,389498490,5830,5830,5830,5830,0
20250115,200000,389498490,5830,5830,5830,5830,0
20250115,195900,389498490,5830,5830,5830,5830,0
20250115,195800,389498490,5830,5830,5830,5830,0
20250115,195700,389498490,5830,5830,5830,5830,0
20250115,195600,389498490,5830,5830,5830,5830,0
20250115,195500,389498490,5830,5830,5830,5830,0
20250115,195400,389498490,5830,5830,5830,5830,0
20250115,195300,389498490,5830,5830,5830,5830,0
20250115,195200,389498490,5830,5830,5830,5830,0
20250115,195100,389498490,5830,5830,5830,5830,0
20250115,195000,389498490,5830,5830,5830,5830,0
20250115,194900,389498490,5830,5830,5830,5830,0
20250115,194800,389498490,5830,5830,5830,5830,0
20250115,194700,389498490,5830,5830,5830,5830,0
20250115,194600,389498490,5830,5830,5830,5830,0
20250115,194500,389498490,5830,5830,5830,5830,0
20250115,194400,389498490,5830,5830,5830,5830,0
20250115,194300,389498490,5830,5830,5830,5830,0
20250115,194200,389498490,5830,5830,5830,5830,1663
20250115,194100,389498490,5830,5830,5830,5830,0
20250115,194000,389498490,5830,5830,5830,5830,0
20250115,193900,389498490,5830,5830,5830,5830,0
20250115,193800,389498490,5830,5830,5830,5830,0
20250115,193700,389498490,5830,5830,5830,5830,0
20250115,193600,389498490,5830,5830,5830,5830,0
20250115,193500,389498490,5830,5830,5830,5830,0
20250115,193400,389498490,5830,5830,5830,5830,0
20250115,193300,389498490,5830,5830,5830,5830,0
20250115,193200,389498490,5830,5830,5830,5830,0
20250115,193100,389498490,5830,5830,5830,5830,0
20250115,193000,389498490,5830,5830,5830,5830,0
20250115,192900,389498490,5830,5830,5830,5830,0
20250115,192800,389498490,5830,5830,5830,5830,0
20250115,192700,389498490,5830,5830,5830,5830,0
20250115,192600,389498490,5830,5830,5830,5830,0
20250115,192500,389498490,5830,5830,5830,5830,0
20250115,192400,389498490,5830,5830,5830,5830,0
20250115,192300,389498490,5830,5830,5830,5830,0
20250115,192200,389498490,5830,5830,5830,5830,0
20250115,192100,389498490,5830,5830,5830,5830,0
20250115,192000,389498490,5830,5830,5830,5830,0
20250115,191900,389498490,5830,5830,5830,5830,0
20250115,191800,389498490,5830,5830,5830,5830,0
20250115,191700,389498490,5830,5830,5830,5830,0
20250115,191600,389498490,5830,5830,5830,5830,0
20250115,191500,389498490,5830,5830,5830,5830,0
20250115,191400,389498490,5830,5830,5830,5830,0
20250115,191300,389498490,5830,5830,5830,5830,0
20250115,191200,389498490,5830,5830,5830,5830,1663
20250115,191100,389498490,5830,5830,5830,5830,0
20250115,191000,389498490,5830,5830,5830,5830,0
20250115,190900,389498490,5830,5830,5830,5830,0
20250115,190800,389498490,5830,5830,5830,5830,0
20250115,190700,389498490,5830,5830,5830,5830,0
20250115,190600,389498490,5830,5830,5830,5830,0
20250115,190500,389498490,5830,5830,5830,5830,0
20250115,190400,389498490,5830,5830,5830,5830,0
20250115,190300,389498490,5830,5830,5830,5830,0
20250115,190200,389498490,5830,5830,5830,5830,0
20250115,190100,389498490,5830,5830,5830,5830,0
20250115,190000,389498490,5830,5830,5830,5830,0
20250115,185900,389498490,5830,5830,5830,5830,0
20250115,185800,389498490,5830,5830,5830,5830,0
20250115,185700,389498490,5830,5830,5830,5830,0
20250115,185600,389498490,5830,5830,5830,5830,0
20250115,185500,389498490,5830,5830,5830,5830,0
20250115,185400,389498490,5830,5830,5830,5830,0
20250115,185300,389498490,5830,5830,5830,5830,0
20250115,185200,389498490,5830,5830,5830,5830,0
20250115,185100,389498490,5830,5830,5830,5830,0
20250115,185000,389498490,5830,5830,5830,5830,0
20250115,184900,389498490,5830,5830,5830,5830,0
20250115,184800,389498490,5830,5830,5830,5830,0
20250115,184700,389498490,5830,5830,5830,5830,0
20250115,184600,389498490,5830,5830,5830,5830,0
20250115,184500,389498490,5830,5830,5830,5830,0
20250115,184400,389498490,5830,5830,5830,5830,0
20250115,184300,389498490,5830,5830,5830,5830,0
20250115,184200,389498490,5830,5830,5830,5830,1663
20250115,184100,389498490,5830,5830,5830,5830,0
20250115,184000,389498490,5830,5830,5830,5830,0
20250115,183900,389498490,5830,5830,5830,5830,0
20250115,183800,389498490,5830,5830,5830,5830,0
20250115,183700,389498490,5830,5830,5830,5830,0
20250115,183600,389498490,5830,5830,5830,5830,0
20250115,183500,389498490,5830,5830,5830,5830,0
20250115,183400,389498490,5830,5830,5830,5830,0
20250115,183300,389498490,5830,5830,5830,5830,0
20250115,183200,389498490,5830,5830,5830,5830,0
20250115,183100,389498490,5830,5830,5830,5830,0
20250115,183000,389498490,5830,5830,5830,5830,0
20250115,182900,389498490,5830,5830,5830,5830,0
20250115,182800,389498490,5830,5830,5830,5830,0
20250115,182700,389498490,5830,5830,5830,5830,0
20250115,182600,389498490,5830,5830,5830,5830,0
20250115,182500,389498490,5830,5830,5830,5830,0
20250115,182400,389498490,5830,5830,5830,5830,0
20250115,182300,389498490,5830,5830,5830,5830,0
20250115,182200,389498490,5830,5830,5830,5830,0
20250115,182100,389498490,5830,5830,5830,5830,0
20250115,182000,389498490,5830,5830,5830,5830,0
20250115,181900,389498490,5830,5830,5830,5830,0
20250115,181800,389498490,5830,5830,5830,5830,0
20250115,181700,389498490,5830,5830,5830,5830,0
20250115,181600,389498490,5830,5830,5830,5830,0
20250115,181500,389498490,5830,5830,5830,5830,0
20250115,181400,389498490,5830,5830,5830,5830,0
20250115,181300,389498490,5830,5830,5830,5830,0
20250115,181200,389498490,5830,5830,5830,5830,1663
20250115,181100,389498490,5830,5830,5830,5830,0
20250115,181000,389498490,5830,5830,5830,5830,0
20250115,180900,389498490,5830,5830,5830,5830,0
20250115,180800,389498490,5830,5830,5830,5830,0
20250115,180700,389498490,5830,5830,5830,5830,0
20250115,180600,389498490,5830,5830,5830,5830,0
20250115,180500,389498490,5830,5830,5830,5830,0
20250115,180400,389498490,5830,5830,5830,5830,0
20250115,180300,389498490,5830,5830,5830,5830,0
20250115,180200,389498490,5830,5830,5830,5830,0
20250115,180100,389498490,5830,5830,5830,5830,0
20250115,180000,389498490,5830,5830,5830,5830,0
20250115,175900,389498490,5830,5830,5830,5830,0
20250115,175800,389498490,5830,5830,5830,5830,0
20250115,175700,389498490,5830,5830,5830,5830,0
20250115,175600,389498490,5830,5830,5830,5830,0
20250115,175500,389498490,5830,5830,5830,5830,0
20250115,175400,389498490,5830,5830,5830,5830,0
20250115,175300,389498490,5830,5830,5830,5830,0
20250115,175200,389498490,5830,5830,5830,5830,0
20250115,175100,389498490,5830,5830,5830,5830,0
20250115,175000,389498490,5830,5830,5830,5830,0
20250115,174900,389498490,5830,5830,5830,5830,0
20250115,174800,389498490,5830,5830,5830,5830,0
20250115,174700,389498490,5830,5830,5830,5830,0
20250115,174600,389498490,5830,5830,5830,5830,0
20250115,174500,389498490,5830,5830,5830,5830,0
20250115,174400,389498490,5830,5830,5830,5830,0
20250115,174300,389498490,5830,5830,5830,5830,0
20250115,174200,389498490,5830,5830,5830,5830,1663
20250115,174100,389498490,5830,5830,5830,5830,0
20250115,174000,389498490,5830,5830,5830,5830,0
20250115,173900,389498490,5830,5830,5830,5830,0
20250115,173800,389498490,5830,5830,5830,5830,0
20250115,173700,389498490,5830,5830,5830,5830,0
20250115,173600,389498490,5830,5830,5830,5830,0
20250115,173500,389498490,5830,5830,5830,5830,0
20250115,173400,389498490,5830,5830,5830,5830,0
20250115,173300,389498490,5830,5830,5830,5830,0
20250115,173200,389498490,5830,5830,5830,5830,0
20250115,173100,389498490,5830,5830,5830,5830,0
20250115,173000,389498490,5830,5830,5830,5830,0
20250115,172900,389498490,5830,5830,5830,5830,0
20250115,172800,389498490,5830,5830,5830,5830,0
20250115,172700,389498490,5830,5830,5830,5830,0
20250115,172600,389498490,5830,5830,5830,5830,0
20250115,172500,389498490,5830,5830,5830,5830,0
20250115,172400,389498490,5830,5830,5830,5830,0
20250115,172300,389498490,5830,5830,5830,5830,0
20250115,172200,389498490,5830,5830,5830,5830,0
20250115,172100,389498490,5830,5830,5830,5830,0
20250115,172000,389498490,5830,5830,5830,5830,0
20250115,171900,389498490,5830,5830,5830,5830,0
20250115,171800,389498490,5830,5830,5830,5830,0
20250115,171700,389498490,5830,5830,5830,5830,0
20250115,171600,389498490,5830,5830,5830,5830,0
20250115,171500,389498490,5830,5830,5830,5830,0
20250115,171400,389498490,5830,5830,5830,5830,0
20250115,171300,389498490,5830,5830,5830,5830,0
20250115,171200,389498490,5830,5830,5830,5830,1663
20250115,171100,389498490,5830,5830,5830,5830,0
20250115,171000,389498490,5830,5830,5830,5830,0
20250115,170900,389498490,5830,5830,5830,5830,0
20250115,170800,389498490,5830,5830,5830,5830,0
20250115,170700,389498490,5830,5830,5830,5830,0
20250115,170600,389498490,5830,5830,5830,5830,0
20250115,170500,389498490,5830,5830,5830,5830,0
20250115,170400,389498490,5830,5830,5830,5830,0
20250115,170300,389498490,5830,5830,5830,5830,0
20250115,170200,389498490,5830,5830,5830,5830,0
20250115,170100,389498490,5830,5830,5830,5830,0
20250115,170000,389498490,5830,5830,5830,5830,0
20250115,165900,389498490,5830,5830,5830,5830,0
20250115,165800,389498490,5830,5830,5830,5830,0
20250115,165700,389498490,5830,5830,5830,5830,0
20250115,165600,389498490,5830,5830,5830,5830,0
20250115,165500,389498490,5830,5830,5830,5830,0
20250115,165400,389498490,5830,5830,5830,5830,0
20250115,165300,389498490,5830,5830,5830,5830,0
20250115,165200,389498490,5830,5830,5830,5830,0
20250115,165100,389498490,5830,5830,5830,5830,0
20250115,165000,389498490,5830,5830,5830,5830,0
20250115,164900,389498490,5830,5830,5830,5830,0
20250115,164800,389498490,5830,5830,5830,5830,0
20250115,164700,389498490,5830,5830,5830,5830,0
20250115,164600,389498490,5830,5830,5830,5830,0
20250115,164500,389498490,5830,5830,5830,5830,0
20250115,164400,389498490,5830,5830,5830,5830,0
20250115,164300,389498490,5830,5830,5830,5830,0
20250115,164200,389498490,5830,5830,5830,5830,1663
20250115,164100,389498490,5830,5830,5830,5830,0
20250115,164000,389498490,5830,5830,5830,5830,0
20250115,163900,389498490,5830,5830,5830,5830,0
20250115,163800,389498490,5830,5830,5830,5830,0
20250115,163700,389498490,5830,5830,5830,5830,0
20250115,163600,389498490,5830,5830,5830,5830,0
20250115,163500,389498490,5830,5830,5830,5830,0
20250115,163400,389498490,5830,5830,5830,5830,0
20250115,163300,389498490,5830,5830,5830,5830,0
20250115,163200,389498490,5830,5830,5830,5830,0
20250115,163100,389498490,5830,5830,5830,5830,0
20250115,163000,389498490,5830,5830,5830,5830,0
20250115,162900,389498490,5830,5830,5830,5830,0
20250115,162800,389498490,5830,5830,5830,5830,0
20250115,162700,389498490,5830,5830,5830,5830,0
20250115,162600,389498490,5830,5830,5830,5830,0
20250115,162500,389498490,5830,5830,5830,5830,0
20250115,162400,389498490,5830,5830,5830,5830,0
20250115,162300,389498490,5830,5830,5830,5830,0
20250115,162200,389498490,5830,5830,5830,5830,0
20250115,162100,389498490,5830,5830,5830,5830,0
20250115,162000,389498490,5830,5830,5830,5830,0
20250115,161900,389498490,5830,5830,5830,5830,0
20250115,161800,389498490,5830,5830,5830,5830,0
20250115,161700,389498490,5830,5830,5830,5830,0
20250115,161600,389498490,5830,5830,5830,5830,0
20250115,161500,389498490,5830,5830,5830,5830,0
20250115,161400,389498490,5830,5830,5830,5830,0
20250115,161300,389498490,5830,5830,5830,5830,0
20250115,161200,389498490,5830,5830,5830,5830,1663
20250115,161100,389498490,5830,5830,5830,5830,0
20250115,161000,389498490,5830,5830,5830,5830,0
20250115,160900,389498490,5830,5830,5830,5830,0
20250115,160800,389498490,5830,5830,5830,5830,0
20250115,160700,389498490,5830,5830,5830,5830,0
20250115,160600,389498490,5830,5830,5830,5830,0
20250115,160500,389498490,5830,5830,5830,5830,0
20250115,160400,389498490,5830,5830,5830,5830,0
20250115,160300,389498490,5830,5830,5830,5830,0
20250115,160200,389498490,5830,5830,5830,5830,0
20250115,160100,389498490,5830,5830,5830,5830,0
20250115,160000,389498490,5830,5830,5830,5830,0
20250115,155900,389498490,5830,5830,5830,5830,0
20250115,155800,389498490,5830,5830,5830,5830,0
20250115,155700,389498490,5830,5830,5830,5830,0
20250115,155600,389498490,5830,5830,5830,5830,0
20250115,155500,389498490,5830,5830,5830,5830,0
20250115,155400,389498490,5830,5830,5830,5830,0
20250115,155300,389498490,5830,5830,5830,5830,0
20250115,155200,389498490,5830,5830,5830,5830,0
20250115,155100,389498490,5830,5830,5830,5830,0
20250115,155000,389498490,5830,5830,5830,5830,0
20250115,154900,389498490,5830,5830,5830,5830,0
20250115,154800,389498490,5830,5830,5830,5830,0
20250115,154700,389498490,5830,5830,5830,5830,0
20250115,154600,389498490,5830,5830,5830,5830,0
20250115,154500,389498490,5830,5830,5830,5830,0
20250115,154400,389498490,5830,5830,5830,5830,0
20250115,154300,389498490,5830,5830,5830,5830,0
20250115,154200,389498490,5830,5830,5830,5830,1663
20250115,154100,389498490,5830,5830,5830,5830,0
20250115,154000,389498490,5830,5830,5830,5830,0
20250115,153900,389498490,5830,5830,5830,5830,0
20250115,153800,389498490,5830,5830,5830,5830,0
20250115,153700,389498490,5830,5830,5830,5830,0
20250115,153600,389498490,5830,5830,5830,5830,0
20250115,153500,389498490,5830,5830,5830,5830,0
20250115,153400,389498490,5830,5830,5830,5830,0
20250115,153300,389498490,5830,5830,5830,5830,0
20250115,153200,389498490,5830,5830,5830,5830,0
20250115,153100,389498490,5830,5830,5830,5830,0
20250115,153000,389498490,5830,5830,5830,5830,1663
20250115,152900,379803200,5750,5750,5750,5750,0
20250115,152800,379803200,5750,5750,5750,5750,0
20250115,152700,379803200,5750,5750,5750,5750,0
20250115,152600,379803200,5750,5750,5750,5750,0
20250115,152500,379803200,5750,5750,5750,5750,0
20250115,152400,379803200,5750,5750,5750,5750,0
20250115,152300,379803200,5750,5750,5750,5750,0
20250115,152200,379803200,5750,5750,5750,5750,0
20250115,152100,379803200,5750,5750,5750,5750,0
20250115,152000,379803200,5750,5750,5750,5750,0
20250115,151900,379803200,5750,5790,5790,5750,1164
20250115,151800,373093170,5810,5820,5820,5810,502
20250115,151700,370176200,5820,5820,5820,5820,452
20250115,151600,367545560,5820,5820,5820,5820,85
20250115,151500,367050860,5820,5770,5820,5770,362
20250115,151400,364960310,5820,5820,5820,5780,597
20250115,151300,361504610,5820,5800,5820,5800,105
20250115,151200,360894050,5770,5800,5800,5770,847
20250115,151100,355987980,5770,5790,5810,5770,1334
20250115,151000,348276430,5810,5780,5810,5770,520
20250115,150900,345269320,5780,5800,5800,5750,1289
20250115,150800,337826070,5810,5840,5840,5810,543
20250115,150700,334661660,5840,5820,5850,5820,487
20250115,150600,331816300,5820,5800,5830,5800,658
20250115,150500,327984560,5810,5790,5810,5790,329
20250115,150400,326073670,5770,5800,5800,5770,480
20250115,150300,323298920,5800,5790,5800,5770,1394
20250115,150200,315221170,5770,5770,5770,5770,0
20250115,150100,315221170,5770,5750,5770,5750,1793
20250115,150000,304901010,5750,5740,5750,5740,264
20250115,145900,303383840,5740,5720,5740,5720,605
20250115,145800,299920760,5720,5710,5720,5710,100
20250115,145700,299348820,5710,5680,5710,5660,2095
20250115,145600,287449400,5680,5680,5680,5680,0
20250115,145500,287449400,5680,5680,5680,5680,2
20250115,145400,287438040,5720,5720,5720,5720,2
20250115,145300,287426600,5680,5700,5710,5680,876
20250115,145200,282449030,5700,5700,5700,5700,78
20250115,145100,282004430,5690,5690,5690,5690,0
20250115,145000,282004430,5690,5700,5700,5690,61
20250115,144900,281657240,5710,5710,5710,5710,9
20250115,144800,281605850,5720,5720,5720,5720,0
20250115,144700,281605850,5720,5680,5720,5680,414
20250115,144600,279251890,5680,5730,5730,5680,271
20250115,144500,277712360,5740,5740,5740,5740,0
20250115,144400,277712360,5740,5720,5740,5720,568
20250115,144300,274455200,5720,5720,5720,5720,25
20250115,144200,274312200,5730,5720,5730,5720,429
20250115,144100,271857050,5720,5700,5720,5700,1406
20250115,144000,263836080,5700,5670,5700,5670,1324
20250115,143900,256302610,5670,5660,5670,5660,896
20250115,143800,251222790,5660,5660,5660,5660,0
20250115,143700,251222790,5660,5660,5660,5660,60
20250115,143600,250883190,5650,5650,5650,5650,0
20250115,143500,250883190,5650,5650,5650,5650,0
20250115,143400,250883190,5650,5650,5650,5650,75
20250115,143300,250459440,5650,5650,5650,5650,0
20250115,143200,250459440,5650,5650,5650,5650,12
20250115,143100,250391640,5650,5650,5650,5650,40
20250115,143000,250165640,5650,5660,5660,5650,1138
20250115,142900,243724600,5660,5660,5660,5660,0
20250115,142800,243724600,5660,5660,5660,5660,312
20250115,142700,241958680,5650,5610,5650,5610,2023
20250115,142600,230568010,5600,5570,5600,5570,2979
20250115,142500,213923330,5570,5570,5570,5570,0
20250115,142400,213923330,5570,5570,5570,5570,307
20250115,142300,212213340,5560,5560,5560,5560,2
20250115,142200,212202220,5570,5570,5570,5570,0
20250115,142100,212202220,5570,5570,5570,5570,0
20250115,142000,212202220,5570,5570,5570,5570,0
20250115,141900,212202220,5570,5570,5570,5570,0
20250115,141800,212202220,5570,5570,5570,5570,755
20250115,141700,207996870,5570,5570,5570,5570,20
20250115,141600,207885470,5570,5570,5570,5570,0
20250115,141500,207885470,5570,5570,5570,5570,0
20250115,141400,207885470,5570,5570,5570,5570,0
20250115,141300,207885470,5570,5570,5570,5570,375
20250115,141200,205796720,5560,5560,5560,5560,0
20250115,141100,205796720,5560,5560,5560,5560,0
20250115,141000,205796720,5560,5560,5560,5560,16
20250115,140900,205707760,5560,5560,5560,5560,0
20250115,140800,205707760,5560,5560,5560,5560,0
20250115,140700,205707760,5560,5560,5560,5560,0
20250115,140600,205707760,5560,5560,5560,5560,0
20250115,140500,205707760,5560,5560,5560,5560,0
20250115,140400,205707760,5560,5560,5560,5560,2
20250115,140300,205696640,5550,5550,5550,5550,0
20250115,140200,205696640,5550,5550,5550,5550,0
20250115,140100,205696640,5550,5550,5550,5550,0
20250115,140000,205696640,5550,5550,5550,5550,0
20250115,135900,205696640,5550,5550,5550,5550,0
20250115,135800,205696640,5550,5550,5550,5550,0
20250115,135700,205696640,5550,5550,5550,5550,0
20250115,135600,205696640,5550,5550,5550,5550,0
20250115,135500,205696640,5550,5550,5550,5550,8
20250115,135400,205652240,5550,5550,5550,5550,5
20250115,135300,205624490,5550,5550,5550,5550,0
20250115,135200,205624490,5550,5550,5550,5550,2
20250115,135100,205613390,5560,5560,5560,5560,0
20250115,135000,205613390,5560,5560,5560,5560,0
20250115,134900,205613390,5560,5560,5560,5560,0
20250115,134800,205613390,5560,5560,5560,5560,0
20250115,134700,205613390,5560,5560,5560,5560,0
20250115,134600,205613390,5560,5560,5560,5560,0
20250115,134500,205613390,5560,5560,5560,5560,0
20250115,134400,205613390,5560,5560,5560,5560,0
20250115,134300,205613390,5560,5560,5560,5560,0
20250115,134200,205613390,5560,5560,5560,5560,0
20250115,134100,205613390,5560,5560,5560,5560,0
20250115,134000,205613390,5560,5560,5560,5560,0
20250115,133900,205613390,5560,5560,5560,5560,24
20250115,133800,205479950,5550,5550,5550,5550,0
20250115,133700,205479950,5550,5550,5550,5550,0
20250115,133600,205479950,5550,5550,5550,5550,0
20250115,133500,205479950,5550,5550,5550,5550,0
20250115,133400,205479950,5550,5550,5550,5550,0
20250115,133300,205479950,5550,5550,5550,5550,0
20250115,133200,205479950,5550,5550,5550,5550,0
20250115,133100,205479950,5550,5550,5550,5550,0
20250115,133000,205479950,5550,5550,5550,5550,0
20250115,132900,205479950,5550,5550,5550,5550,0
20250115,132800,205479950,5550,5550,5550,5550,0
20250115,132700,205479950,5550,5550,5550,5550,0
20250115,132600,205479950,5550,5550,5550,5550,0
20250115,132500,205479950,5550,5540,5550,5540,20
20250115,132400,205368960,5530,5530,5530,5530,0
20250115,132300,205368960,5530,5530,5530,5530,0
20250115,132200,205368960,5530,5530,5530,5530,0
20250115,132100,205368960,5530,5530,5530,5530,0
20250115,132000,205368960,5530,5530,5530,5530,0
20250115,131900,205368960,5530,5530,5530,5530,0
20250115,131800,205368960,5530,5530,5530,5530,0
20250115,131700,205368960,5530,5530,5530,5530,0
20250115,131600,205368960,5530,5530,5530,5530,0
20250115,131500,205368960,5530,5530,5530,5530,0
20250115,131400,205368960,5530,5530,5530,5530,0
20250115,131300,205368960,5530,5530,5530,5530,0
20250115,131200,205368960,5530,5530,5530,5530,0
20250115,131100,205368960,5530,5530,5530,5530,0
20250115,131000,205368960,5530,5530,5530,5530,0
20250115,130900,205368960,5530,5530,5530,5530,0
20250115,130800,205368960,5530,5530,5530,5530,46
20250115,130700,205114580,5530,5530,5530,5530,0
20250115,130600,205114580,5530,5530,5530,5530,0
20250115,130500,205114580,5530,5530,5530,5530,0
20250115,130400,205114580,5530,5530,5530,5530,0
20250115,130300,205114580,5530,5530,5530,5530,0
20250115,130200,205114580,5530,5530,5530,5530,0
20250115,130100,205114580,5530,5530,5530,5530,0
20250115,130000,205114580,5530,5530,5530,5530,0
20250115,125900,205114580,5530,5530,5530,5530,0
20250115,125800,205114580,5530,5530,5530,5530,0
20250115,125700,205114580,5530,5530,5530,5530,0
20250115,125600,205114580,5530,5530,5530,5530,0
20250115,125500,205114580,5530,5530,5530,5530,0
20250115,125400,205114580,5530,5530,5530,5530,5
20250115,125300,205086930,5510,5530,5530,5510,570
20250115,125200,201944110,5530,5530,5530,5530,30
20250115,125100,201778210,5530,5530,5530,5530,71
20250115,125000,201385580,5540,5540,5540,5540,0
20250115,124900,201385580,5540,5540,5540,5540,0
20250115,124800,201385580,5540,5540,5540,5540,1
20250115,124700,201380040,5540,5540,5540,5540,37
20250115,124600,201175060,5540,5540,5540,5540,3
20250115,124500,201158440,5560,5560,5560,5560,0
20250115,124400,201158440,5560,5560,5560,5560,0
20250115,124300,201158440,5560,5560,5560,5560,0
20250115,124200,201158440,5560,5560,5560,5560,0
20250115,124100,201158440,5560,5560,5560,5560,0
20250115,124000,201158440,5560,5560,5560,5560,0
20250115,123900,201158440,5560,5560,5560,5560,100
20250115,123800,200602440,5550,5550,5550,5550,0
20250115,123700,200602440,5550,5550,5550,5550,3
20250115,123600,200585790,5550,5550,5550,5550,0
20250115,123500,200585790,5550,5550,5550,5550,0
20250115,123400,200585790,5550,5550,5550,5550,0
20250115,123300,200585790,5550,5550,5550,5550,0
20250115,123200,200585790,5550,5550,5550,5550,200
20250115,123100,199475790,5550,5550,5550,5550,0
20250115,123000,199475790,5550,5550,5550,5550,0
20250115,122900,199475790,5550,5550,5550,5550,0
20250115,122800,199475790,5550,5550,5550,5550,0
20250115,122700,199475790,5550,5550,5550,5550,0
20250115,122600,199475790,5550,5550,5550,5550,0
20250115,122500,199475790,5550,5550,5550,5550,0
20250115,122400,199475790,5550,5550,5550,5550,0
20250115,122300,199475790,5550,5550,5550,5550,0
20250115,122200,199475790,5550,5550,5550,5550,0
20250115,122100,199475790,5550,5550,5550,5550,0
20250115,122000,199475790,5550,5550,5550,5550,0
20250115,121900,199475790,5550,5550,5550,5550,0
20250115,121800,199475790,5550,5550,5550,5550,0
20250115,121700,199475790,5550,5550,5550,5550,0
20250115,121600,199475790,5550,5550,5550,5550,0
20250115,121500,199475790,5550,5550,5550,5550,0
20250115,121400,199475790,5550,5550,5550,5550,77
20250115,121300,199048440,5550,5550,5550,5550,23
20250115,121200,198920790,5550,5550,5550,5550,109
20250115,121100,198315840,5510,5510,5510,5510,0
20250115,121000,198315840,5510,5510,5510,5510,4
20250115,120900,198293800,5560,5560,5560,5560,0
20250115,120800,198293800,5560,5560,5560,5560,0
20250115,120700,198293800,5560,5560,5560,5560,0
20250115,120600,198293800,5560,5560,5560,5560,1
20250115,120500,198288240,5560,5550,5560,5550,294
20250115,120400,196655600,5580,5580,5580,5580,0
20250115,120300,196655600,5580,5580,5580,5580,0
20250115,120200,196655600,5580,5580,5580,5580,0
20250115,120100,196655600,5580,5580,5580,5580,0
20250115,120000,196655600,5580,5580,5580,5580,0
20250115,115900,196655600,5580,5580,5580,5580,100
20250115,115800,196097600,5580,5580,5580,5580,0
20250115,115700,196097600,5580,5580,5580,5580,0
20250115,115600,196097600,5580,5580,5580,5580,0
20250115,115500,196097600,5580,5540,5580,5540,2
20250115,115400,196086480,5540,5540,5540,5540,0
20250115,115300,196086480,5540,5540,5540,5540,6
20250115,115200,196053240,5590,5590,5590,5590,0
20250115,115100,196053240,5590,5590,5590,5590,0
20250115,115000,196053240,5590,5590,5590,5590,0
20250115,114900,196053240,5590,5590,5590,5590,0
20250115,114800,196053240,5590,5590,5590,5590,0
20250115,114700,196053240,5590,5580,5590,5580,3
20250115,114600,196036490,5540,5540,5540,5540,0
20250115,114500,196036490,5540,5540,5540,5540,0
20250115,114400,196036490,5540,5540,5540,5540,0
20250115,114300,196036490,5540,5540,5540,5540,0
20250115,114200,196036490,5540,5540,5540,5540,120
20250115,114100,195371690,5580,5580,5580,5580,0
20250115,114000,195371690,5580,5580,5580,5580,0
20250115,113900,195371690,5580,5580,5580,5580,0
20250115,113800,195371690,5580,5580,5580,5580,120
20250115,113700,194702090,5580,5580,5580,5580,1
20250115,113600,194696510,5580,5580,5580,5580,0
20250115,113500,194696510,5580,5580,5580,5580,20
20250115,113400,194584910,5580,5580,5580,5580,0
20250115,113300,194584910,5580,5570,5580,5570,25
20250115,113200,194445440,5570,5570,5570,5570,1
20250115,113100,194439870,5570,5570,5570,5570,0
20250115,113000,194439870,5570,5570,5570,5570,0
20250115,112900,194439870,5570,5570,5570,5570,0
20250115,112800,194439870,5570,5570,5570,5570,0
20250115,112700,194439870,5570,5570,5570,5570,0
20250115,112600,194439870,5570,5570,5570,5570,0
20250115,112500,194439870,5570,5570,5570,5570,5
20250115,112400,194412020,5570,5570,5570,5570,7
20250115,112300,194373030,5570,5570,5570,5570,0
20250115,112200,194373030,5570,5570,5570,5570,0
20250115,112100,194373030,5570,5570,5570,5570,30
20250115,112000,194205930,5570,5570,5570,5570,0
20250115,111900,194205930,5570,5570,5570,5570,100
20250115,111800,193648930,5570,5570,5570,5570,0
20250115,111700,193648930,5570,5570,5570,5570,3
20250115,111600,193632220,5540,5540,5540,5540,0
20250115,111500,193632220,5540,5540,5540,5540,0
20250115,111400,193632220,5540,5540,5540,5540,1
20250115,111300,193626680,5560,5520,5560,5520,1173
20250115,111200,187127510,5490,5490,5490,5490,0
20250115,111100,187127510,5490,5490,5490,5490,1
20250115,111000,187122020,5520,5520,5520,5520,0
20250115,110900,187122020,5520,5520,5520,5520,0
20250115,110800,187122020,5520,5520,5520,5520,0
20250115,110700,187122020,5520,5520,5520,5520,0
20250115,110600,187122020,5520,5520,5520,5520,3
20250115,110500,187105460,5480,5480,5480,5480,76
20250115,110400,186688980,5480,5480,5480,5480,0
20250115,110300,186688980,5480,5480,5480,5480,515
20250115,110200,183866780,5480,5490,5490,5480,526
20250115,110100,180979960,5540,5540,5540,5540,0
20250115,110000,180979960,5540,5540,5540,5540,0
20250115,105900,180979960,5540,5540,5540,5540,0
20250115,105800,180979960,5540,5540,5540,5540,0
20250115,105700,180979960,5540,5540,5540,5540,0
20250115,105600,180979960,5540,5540,5540,5540,0
20250115,105500,180979960,5540,5520,5540,5520,77
20250115,105400,180553430,5500,5500,5500,5500,0
20250115,105300,180553430,5500,5500,5500,5500,500
20250115,105200,177803430,5500,5500,5500,5500,0
20250115,105100,177803430,5500,5500,5500,5500,145
20250115,105000,177005930,5500,5520,5530,5500,153
20250115,104900,176164240,5500,5500,5500,5500,0
20250115,104800,176164240,5500,5500,5500,5500,46
20250115,104700,175911240,5500,5500,5500,5500,0
20250115,104600,175911240,5500,5500,5500,5500,0
20250115,104500,175911240,5500,5500,5500,5500,401
20250115,104400,173705740,5540,5540,5540,5540,0
20250115,104300,173705740,5540,5540,5540,5540,0
20250115,104200,173705740,5540,5540,5540,5540,30
20250115,104100,173539540,5550,5550,5550,5550,0
20250115,104000,173539540,5550,5550,5550,5550,0
20250115,103900,173539540,5550,5550,5550,5550,0
20250115,103800,173539540,5550,5550,5550,5550,0
20250115,103700,173539540,5550,5540,5550,5540,12
20250115,103600,173472950,5500,5520,5520,5500,4
20250115,103500,173450930,5530,5530,5530,5530,0
20250115,103400,173450930,5530,5530,5530,5530,0
20250115,103300,173450930,5530,5530,5530,5530,0
20250115,103200,173450930,5530,5580,5580,5530,680
20250115,103100,169681540,5590,5590,5590,5590,2
20250115,103000,169670360,5590,5590,5590,5590,162
20250115,102900,168764780,5590,5590,5590,5590,117
20250115,102800,168110750,5590,5590,5590,5590,0
20250115,102700,168110750,5590,5590,5590,5590,45
20250115,102600,167859200,5590,5590,5590,5590,0
20250115,102500,167859200,5590,5590,5590,5590,3
20250115,102400,167842430,5550,5550,5550,5550,0
20250115,102300,167842430,5550,5550,5550,5550,0
20250115,102200,167842430,5550,5590,5590,5550,8
20250115,102100,167797990,5590,5590,5590,5590,0
20250115,102000,167797990,5590,5570,5590,5560,13
20250115,101900,167725570,5570,5610,5610,5570,52
20250115,101800,167434090,5600,5580,5600,5580,44
20250115,101700,167187770,5550,5550,5550,5550,36
20250115,101600,166987970,5550,5550,5550,5550,1
20250115,101500,166982420,5550,5550,5550,5550,5
20250115,101400,166954670,5550,5550,5550,5550,0
20250115,101300,166954670,5550,5550,5550,5550,4
20250115,101200,166932470,5550,5550,5550,5550,0
20250115,101100,166932470,5550,5550,5550,5550,0
20250115,101000,166932470,5550,5550,5550,5550,0
20250115,100900,166932470,5550,5550,5550,5550,0
20250115,100800,166932470,5550,5550,5550,5550,6
20250115,100700,166899170,5550,5550,5550,5550,1
20250115,100600,166893620,5590,5590,5590,5590,1
20250115,100500,166888030,5550,5550,5550,5550,10
20250115,100400,166832530,5550,5550,5550,5550,0
20250115,100300,166832530,5550,5550,5550,5550,0
20250115,100200,166832530,5550,5550,5550,5550,0
20250115,100100,166832530,5550,5570,5570,5550,240
20250115,100000,165495790,5570,5570,5570,5570,51
20250115,095900,165211720,5620,5620,5620,5620,1
20250115,095800,165206100,5610,5600,5610,5600,253
20250115,095700,163787800,5600,5590,5610,5590,1555
20250115,095600,155081670,5590,5530,5590,5530,2582
20250115,095500,140752310,5530,5530,5530,5530,288
20250115,095400,139159670,5520,5520,5520,5520,183
20250115,095300,138149510,5520,5520,5520,5520,1269
20250115,095200,131144630,5480,5480,5480,5480,1
20250115,095100,131139150,5520,5510,5520,5510,2
20250115,095000,131128120,5480,5480,5480,5480,10
20250115,094900,131073320,5500,5490,5500,5490,200
20250115,094800,129973330,5500,5500,5500,5500,2
20250115,094700,129962330,5470,5470,5470,5470,117
20250115,094600,129322340,5500,5470,5500,5470,4
20250115,094500,129300370,5470,5470,5470,5470,4
20250115,094400,129278490,5500,5500,5500,5500,0
20250115,094300,129278490,5500,5500,5500,5500,0
20250115,094200,129278490,5500,5500,5500,5500,0
20250115,094100,129278490,5500,5500,5500,5500,0
20250115,094000,129278490,5500,5500,5500,5500,0
20250115,093900,129278490,5500,5520,5520,5500,2928
20250115,093800,113165030,5520,5520,5520,5520,1
20250115,093700,113159510,5520,5520,5520,5510,170
20250115,093600,112222290,5520,5520,5520,5510,216
20250115,093500,111030690,5510,5510,5510,5500,180
20250115,093400,110039280,5520,5530,5530,5520,34
20250115,093300,109851590,5530,5540,5540,5530,128
20250115,093200,109142570,5540,5530,5540,5530,343
20250115,093100,107245210,5520,5490,5530,5480,1234
20250115,093000,100449490,5480,5430,5480,5430,2614
20250115,092900,86171340,5420,5420,5420,5420,19
20250115,092800,86068360,5420,5420,5420,5410,1029
20250115,092700,80493330,5420,5420,5420,5420,358
20250115,092600,78552970,5420,5420,5420,5420,0
20250115,092500,78552970,5420,5430,5430,5420,131
20250115,092400,77842440,5450,5460,5460,5450,2
20250115,092300,77831530,5460,5440,5460,5440,334
20250115,092200,76012950,5440,5400,5440,5400,4067
20250115,092100,54027090,5400,5370,5400,5360,1907
20250115,092000,43743810,5360,5360,5360,5350,103
20250115,091900,43191860,5360,5350,5360,5350,15
20250115,091800,43111600,5350,5340,5350,5340,31
20250115,091700,42946050,5360,5360,5360,5360,1
20250115,091600,42940690,5350,5350,5350,5350,55
20250115,091500,42646440,5380,5380,5380,5380,0
20250115,091400,42646440,5380,5380,5380,5380,0
20250115,091300,42646440,5380,5350,5380,5350,597
20250115,091200,39445260,5350,5350,5350,5350,1710
20250115,091100,30296760,5350,5280,5360,5280,4399
20250115,091000,6931860,5270,5260,5270,5260,454
20250115,090900,4542780,5240,5240,5240,5240,0
20250115,090800,4542780,5240,5240,5240,5240,0
20250115,090700,4542780,5240,5240,5240,5240,2
20250115,090600,4532300,5240,5240,5240,5240,0
20250115,090500,4532300,5240,5240,5240,5240,2
20250115,090400,4521820,5240,5240,5240,5240,324
20250115,090300,2824060,5240,5240,5240,5240,0
20250115,090200,2824060,5240,5240,5240,5240,44
20250115,090100,2593500,5250,5250,5250,5250,0
20250115,090000,2593500,5250,5250,5250,5250,494