KissMeData/383930/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,213100,1191733320,5890,5890,5890,5890,2251
20250114,213000,1191733320,5890,5890,5890,5890,0
20250114,212900,1191733320,5890,5890,5890,5890,0
20250114,212800,1191733320,5890,5890,5890,5890,0
20250114,212700,1191733320,5890,5890,5890,5890,0
20250114,212600,1191733320,5890,5890,5890,5890,0
20250114,212500,1191733320,5890,5890,5890,5890,0
20250114,212400,1191733320,5890,5890,5890,5890,0
20250114,212300,1191733320,5890,5890,5890,5890,0
20250114,212200,1191733320,5890,5890,5890,5890,0
20250114,212100,1191733320,5890,5890,5890,5890,0
20250114,212000,1191733320,5890,5890,5890,5890,0
20250114,211900,1191733320,5890,5890,5890,5890,0
20250114,211800,1191733320,5890,5890,5890,5890,0
20250114,211700,1191733320,5890,5890,5890,5890,0
20250114,211600,1191733320,5890,5890,5890,5890,0
20250114,211500,1191733320,5890,5890,5890,5890,0
20250114,211400,1191733320,5890,5890,5890,5890,0
20250114,211300,1191733320,5890,5890,5890,5890,0
20250114,211200,1191733320,5890,5890,5890,5890,0
20250114,211100,1191733320,5890,5890,5890,5890,0
20250114,211000,1191733320,5890,5890,5890,5890,0
20250114,210900,1191733320,5890,5890,5890,5890,0
20250114,210800,1191733320,5890,5890,5890,5890,0
20250114,210700,1191733320,5890,5890,5890,5890,0
20250114,210600,1191733320,5890,5890,5890,5890,0
20250114,210500,1191733320,5890,5890,5890,5890,0
20250114,210400,1191733320,5890,5890,5890,5890,0
20250114,210300,1191733320,5890,5890,5890,5890,0
20250114,210200,1191733320,5890,5890,5890,5890,0
20250114,210100,1191733320,5890,5890,5890,5890,2251
20250114,210000,1191733320,5890,5890,5890,5890,0
20250114,205900,1191733320,5890,5890,5890,5890,0
20250114,205800,1191733320,5890,5890,5890,5890,0
20250114,205700,1191733320,5890,5890,5890,5890,0
20250114,205600,1191733320,5890,5890,5890,5890,0
20250114,205500,1191733320,5890,5890,5890,5890,0
20250114,205400,1191733320,5890,5890,5890,5890,0
20250114,205300,1191733320,5890,5890,5890,5890,0
20250114,205200,1191733320,5890,5890,5890,5890,0
20250114,205100,1191733320,5890,5890,5890,5890,0
20250114,205000,1191733320,5890,5890,5890,5890,0
20250114,204900,1191733320,5890,5890,5890,5890,0
20250114,204800,1191733320,5890,5890,5890,5890,0
20250114,204700,1191733320,5890,5890,5890,5890,0
20250114,204600,1191733320,5890,5890,5890,5890,0
20250114,204500,1191733320,5890,5890,5890,5890,0
20250114,204400,1191733320,5890,5890,5890,5890,0
20250114,204300,1191733320,5890,5890,5890,5890,0
20250114,204200,1191733320,5890,5890,5890,5890,0
20250114,204100,1191733320,5890,5890,5890,5890,0
20250114,204000,1191733320,5890,5890,5890,5890,0
20250114,203900,1191733320,5890,5890,5890,5890,0
20250114,203800,1191733320,5890,5890,5890,5890,0
20250114,203700,1191733320,5890,5890,5890,5890,0
20250114,203600,1191733320,5890,5890,5890,5890,0
20250114,203500,1191733320,5890,5890,5890,5890,0
20250114,203400,1191733320,5890,5890,5890,5890,0
20250114,203300,1191733320,5890,5890,5890,5890,0
20250114,203200,1191733320,5890,5890,5890,5890,0
20250114,203100,1191733320,5890,5890,5890,5890,2251
20250114,203000,1191733320,5890,5890,5890,5890,0
20250114,202900,1191733320,5890,5890,5890,5890,0
20250114,202800,1191733320,5890,5890,5890,5890,0
20250114,202700,1191733320,5890,5890,5890,5890,0
20250114,202600,1191733320,5890,5890,5890,5890,0
20250114,202500,1191733320,5890,5890,5890,5890,0
20250114,202400,1191733320,5890,5890,5890,5890,0
20250114,202300,1191733320,5890,5890,5890,5890,0
20250114,202200,1191733320,5890,5890,5890,5890,0
20250114,202100,1191733320,5890,5890,5890,5890,0
20250114,202000,1191733320,5890,5890,5890,5890,0
20250114,201900,1191733320,5890,5890,5890,5890,0
20250114,201800,1191733320,5890,5890,5890,5890,0
20250114,201700,1191733320,5890,5890,5890,5890,0
20250114,201600,1191733320,5890,5890,5890,5890,0
20250114,201500,1191733320,5890,5890,5890,5890,0
20250114,201400,1191733320,5890,5890,5890,5890,0
20250114,201300,1191733320,5890,5890,5890,5890,0
20250114,201200,1191733320,5890,5890,5890,5890,0
20250114,201100,1191733320,5890,5890,5890,5890,0
20250114,201000,1191733320,5890,5890,5890,5890,0
20250114,200900,1191733320,5890,5890,5890,5890,0
20250114,200800,1191733320,5890,5890,5890,5890,0
20250114,200700,1191733320,5890,5890,5890,5890,0
20250114,200600,1191733320,5890,5890,5890,5890,0
20250114,200500,1191733320,5890,5890,5890,5890,0
20250114,200400,1191733320,5890,5890,5890,5890,0
20250114,200300,1191733320,5890,5890,5890,5890,0
20250114,200200,1191733320,5890,5890,5890,5890,0
20250114,200100,1191733320,5890,5890,5890,5890,2251
20250114,200000,1191733320,5890,5890,5890,5890,0
20250114,195900,1191733320,5890,5890,5890,5890,0
20250114,195800,1191733320,5890,5890,5890,5890,0
20250114,195700,1191733320,5890,5890,5890,5890,0
20250114,195600,1191733320,5890,5890,5890,5890,0
20250114,195500,1191733320,5890,5890,5890,5890,0
20250114,195400,1191733320,5890,5890,5890,5890,0
20250114,195300,1191733320,5890,5890,5890,5890,0
20250114,195200,1191733320,5890,5890,5890,5890,0
20250114,195100,1191733320,5890,5890,5890,5890,0
20250114,195000,1191733320,5890,5890,5890,5890,0
20250114,194900,1191733320,5890,5890,5890,5890,0
20250114,194800,1191733320,5890,5890,5890,5890,0
20250114,194700,1191733320,5890,5890,5890,5890,0
20250114,194600,1191733320,5890,5890,5890,5890,0
20250114,194500,1191733320,5890,5890,5890,5890,0
20250114,194400,1191733320,5890,5890,5890,5890,0
20250114,194300,1191733320,5890,5890,5890,5890,0
20250114,194200,1191733320,5890,5890,5890,5890,0
20250114,194100,1191733320,5890,5890,5890,5890,0
20250114,194000,1191733320,5890,5890,5890,5890,0
20250114,193900,1191733320,5890,5890,5890,5890,0
20250114,193800,1191733320,5890,5890,5890,5890,0
20250114,193700,1191733320,5890,5890,5890,5890,0
20250114,193600,1191733320,5890,5890,5890,5890,0
20250114,193500,1191733320,5890,5890,5890,5890,0
20250114,193400,1191733320,5890,5890,5890,5890,0
20250114,193300,1191733320,5890,5890,5890,5890,0
20250114,193200,1191733320,5890,5890,5890,5890,0
20250114,193100,1191733320,5890,5890,5890,5890,2251
20250114,193000,1191733320,5890,5890,5890,5890,0
20250114,192900,1191733320,5890,5890,5890,5890,0
20250114,192800,1191733320,5890,5890,5890,5890,0
20250114,192700,1191733320,5890,5890,5890,5890,0
20250114,192600,1191733320,5890,5890,5890,5890,0
20250114,192500,1191733320,5890,5890,5890,5890,0
20250114,192400,1191733320,5890,5890,5890,5890,0
20250114,192300,1191733320,5890,5890,5890,5890,0
20250114,192200,1191733320,5890,5890,5890,5890,0
20250114,192100,1191733320,5890,5890,5890,5890,0
20250114,192000,1191733320,5890,5890,5890,5890,0
20250114,191900,1191733320,5890,5890,5890,5890,0
20250114,191800,1191733320,5890,5890,5890,5890,0
20250114,191700,1191733320,5890,5890,5890,5890,0
20250114,191600,1191733320,5890,5890,5890,5890,0
20250114,191500,1191733320,5890,5890,5890,5890,0
20250114,191400,1191733320,5890,5890,5890,5890,0
20250114,191300,1191733320,5890,5890,5890,5890,0
20250114,191200,1191733320,5890,5890,5890,5890,0
20250114,191100,1191733320,5890,5890,5890,5890,0
20250114,191000,1191733320,5890,5890,5890,5890,0
20250114,190900,1191733320,5890,5890,5890,5890,0
20250114,190800,1191733320,5890,5890,5890,5890,0
20250114,190700,1191733320,5890,5890,5890,5890,0
20250114,190600,1191733320,5890,5890,5890,5890,0
20250114,190500,1191733320,5890,5890,5890,5890,0
20250114,190400,1191733320,5890,5890,5890,5890,0
20250114,190300,1191733320,5890,5890,5890,5890,0
20250114,190200,1191733320,5890,5890,5890,5890,0
20250114,190100,1191733320,5890,5890,5890,5890,2251
20250114,190000,1191733320,5890,5890,5890,5890,0
20250114,185900,1191733320,5890,5890,5890,5890,0
20250114,185800,1191733320,5890,5890,5890,5890,0
20250114,185700,1191733320,5890,5890,5890,5890,0
20250114,185600,1191733320,5890,5890,5890,5890,0
20250114,185500,1191733320,5890,5890,5890,5890,0
20250114,185400,1191733320,5890,5890,5890,5890,0
20250114,185300,1191733320,5890,5890,5890,5890,0
20250114,185200,1191733320,5890,5890,5890,5890,0
20250114,185100,1191733320,5890,5890,5890,5890,0
20250114,185000,1191733320,5890,5890,5890,5890,0
20250114,184900,1191733320,5890,5890,5890,5890,0
20250114,184800,1191733320,5890,5890,5890,5890,0
20250114,184700,1191733320,5890,5890,5890,5890,0
20250114,184600,1191733320,5890,5890,5890,5890,0
20250114,184500,1191733320,5890,5890,5890,5890,0
20250114,184400,1191733320,5890,5890,5890,5890,0
20250114,184300,1191733320,5890,5890,5890,5890,0
20250114,184200,1191733320,5890,5890,5890,5890,0
20250114,184100,1191733320,5890,5890,5890,5890,0
20250114,184000,1191733320,5890,5890,5890,5890,0
20250114,183900,1191733320,5890,5890,5890,5890,0
20250114,183800,1191733320,5890,5890,5890,5890,0
20250114,183700,1191733320,5890,5890,5890,5890,0
20250114,183600,1191733320,5890,5890,5890,5890,0
20250114,183500,1191733320,5890,5890,5890,5890,0
20250114,183400,1191733320,5890,5890,5890,5890,0
20250114,183300,1191733320,5890,5890,5890,5890,0
20250114,183200,1191733320,5890,5890,5890,5890,0
20250114,183100,1191733320,5890,5890,5890,5890,2251
20250114,183000,1191733320,5890,5890,5890,5890,0
20250114,182900,1191733320,5890,5890,5890,5890,0
20250114,182800,1191733320,5890,5890,5890,5890,0
20250114,182700,1191733320,5890,5890,5890,5890,0
20250114,182600,1191733320,5890,5890,5890,5890,0
20250114,182500,1191733320,5890,5890,5890,5890,0
20250114,182400,1191733320,5890,5890,5890,5890,0
20250114,182300,1191733320,5890,5890,5890,5890,0
20250114,182200,1191733320,5890,5890,5890,5890,0
20250114,182100,1191733320,5890,5890,5890,5890,0
20250114,182000,1191733320,5890,5890,5890,5890,0
20250114,181900,1191733320,5890,5890,5890,5890,0
20250114,181800,1191733320,5890,5890,5890,5890,0
20250114,181700,1191733320,5890,5890,5890,5890,0
20250114,181600,1191733320,5890,5890,5890,5890,0
20250114,181500,1191733320,5890,5890,5890,5890,0
20250114,181400,1191733320,5890,5890,5890,5890,0
20250114,181300,1191733320,5890,5890,5890,5890,0
20250114,181200,1191733320,5890,5890,5890,5890,0
20250114,181100,1191733320,5890,5890,5890,5890,0
20250114,181000,1191733320,5890,5890,5890,5890,0
20250114,180900,1191733320,5890,5890,5890,5890,0
20250114,180800,1191733320,5890,5890,5890,5890,0
20250114,180700,1191733320,5890,5890,5890,5890,0
20250114,180600,1191733320,5890,5890,5890,5890,0
20250114,180500,1191733320,5890,5890,5890,5890,0
20250114,180400,1191733320,5890,5890,5890,5890,0
20250114,180300,1191733320,5890,5890,5890,5890,0
20250114,180200,1191733320,5890,5890,5890,5890,0
20250114,180100,1191733320,5890,5890,5890,5890,2251
20250114,180000,1191733320,5890,5890,5890,5890,0
20250114,175900,1191733320,5890,5890,5890,5890,0
20250114,175800,1191733320,5890,5890,5890,5890,0
20250114,175700,1191733320,5890,5890,5890,5890,0
20250114,175600,1191733320,5890,5890,5890,5890,0
20250114,175500,1191733320,5890,5890,5890,5890,0
20250114,175400,1191733320,5890,5890,5890,5890,0
20250114,175300,1191733320,5890,5890,5890,5890,0
20250114,175200,1191733320,5890,5890,5890,5890,0
20250114,175100,1191733320,5890,5890,5890,5890,0
20250114,175000,1191733320,5890,5890,5890,5890,0
20250114,174900,1191733320,5890,5890,5890,5890,0
20250114,174800,1191733320,5890,5890,5890,5890,0
20250114,174700,1191733320,5890,5890,5890,5890,0
20250114,174600,1191733320,5890,5890,5890,5890,0
20250114,174500,1191733320,5890,5890,5890,5890,0
20250114,174400,1191733320,5890,5890,5890,5890,0
20250114,174300,1191733320,5890,5890,5890,5890,0
20250114,174200,1191733320,5890,5890,5890,5890,0
20250114,174100,1191733320,5890,5890,5890,5890,0
20250114,174000,1191733320,5890,5890,5890,5890,0
20250114,173900,1191733320,5890,5890,5890,5890,0
20250114,173800,1191733320,5890,5890,5890,5890,0
20250114,173700,1191733320,5890,5890,5890,5890,0
20250114,173600,1191733320,5890,5890,5890,5890,0
20250114,173500,1191733320,5890,5890,5890,5890,0
20250114,173400,1191733320,5890,5890,5890,5890,0
20250114,173300,1191733320,5890,5890,5890,5890,0
20250114,173200,1191733320,5890,5890,5890,5890,0
20250114,173100,1191733320,5890,5890,5890,5890,2251
20250114,173000,1191733320,5890,5890,5890,5890,0
20250114,172900,1191733320,5890,5890,5890,5890,0
20250114,172800,1191733320,5890,5890,5890,5890,0
20250114,172700,1191733320,5890,5890,5890,5890,0
20250114,172600,1191733320,5890,5890,5890,5890,0
20250114,172500,1191733320,5890,5890,5890,5890,0
20250114,172400,1191733320,5890,5890,5890,5890,0
20250114,172300,1191733320,5890,5890,5890,5890,0
20250114,172200,1191733320,5890,5890,5890,5890,0
20250114,172100,1191733320,5890,5890,5890,5890,0
20250114,172000,1191733320,5890,5890,5890,5890,0
20250114,171900,1191733320,5890,5890,5890,5890,0
20250114,171800,1191733320,5890,5890,5890,5890,0
20250114,171700,1191733320,5890,5890,5890,5890,0
20250114,171600,1191733320,5890,5890,5890,5890,0
20250114,171500,1191733320,5890,5890,5890,5890,0
20250114,171400,1191733320,5890,5890,5890,5890,0
20250114,171300,1191733320,5890,5890,5890,5890,0
20250114,171200,1191733320,5890,5890,5890,5890,0
20250114,171100,1191733320,5890,5890,5890,5890,0
20250114,171000,1191733320,5890,5890,5890,5890,0
20250114,170900,1191733320,5890,5890,5890,5890,0
20250114,170800,1191733320,5890,5890,5890,5890,0
20250114,170700,1191733320,5890,5890,5890,5890,0
20250114,170600,1191733320,5890,5890,5890,5890,0
20250114,170500,1191733320,5890,5890,5890,5890,0
20250114,170400,1191733320,5890,5890,5890,5890,0
20250114,170300,1191733320,5890,5890,5890,5890,0
20250114,170200,1191733320,5890,5890,5890,5890,0
20250114,170100,1191733320,5890,5890,5890,5890,2251
20250114,170000,1191733320,5890,5890,5890,5890,0
20250114,165900,1191733320,5890,5890,5890,5890,0
20250114,165800,1191733320,5890,5890,5890,5890,0
20250114,165700,1191733320,5890,5890,5890,5890,0
20250114,165600,1191733320,5890,5890,5890,5890,0
20250114,165500,1191733320,5890,5890,5890,5890,0
20250114,165400,1191733320,5890,5890,5890,5890,0
20250114,165300,1191733320,5890,5890,5890,5890,0
20250114,165200,1191733320,5890,5890,5890,5890,0
20250114,165100,1191733320,5890,5890,5890,5890,0
20250114,165000,1191733320,5890,5890,5890,5890,0
20250114,164900,1191733320,5890,5890,5890,5890,0
20250114,164800,1191733320,5890,5890,5890,5890,0
20250114,164700,1191733320,5890,5890,5890,5890,0
20250114,164600,1191733320,5890,5890,5890,5890,0
20250114,164500,1191733320,5890,5890,5890,5890,0
20250114,164400,1191733320,5890,5890,5890,5890,0
20250114,164300,1191733320,5890,5890,5890,5890,0
20250114,164200,1191733320,5890,5890,5890,5890,0
20250114,164100,1191733320,5890,5890,5890,5890,0
20250114,164000,1191733320,5890,5890,5890,5890,0
20250114,163900,1191733320,5890,5890,5890,5890,0
20250114,163800,1191733320,5890,5890,5890,5890,0
20250114,163700,1191733320,5890,5890,5890,5890,0
20250114,163600,1191733320,5890,5890,5890,5890,0
20250114,163500,1191733320,5890,5890,5890,5890,0
20250114,163400,1191733320,5890,5890,5890,5890,0
20250114,163300,1191733320,5890,5890,5890,5890,0
20250114,163200,1191733320,5890,5890,5890,5890,0
20250114,163100,1191733320,5890,5890,5890,5890,2251
20250114,163000,1191733320,5890,5890,5890,5890,0
20250114,162900,1191733320,5890,5890,5890,5890,0
20250114,162800,1191733320,5890,5890,5890,5890,0
20250114,162700,1191733320,5890,5890,5890,5890,0
20250114,162600,1191733320,5890,5890,5890,5890,0
20250114,162500,1191733320,5890,5890,5890,5890,0
20250114,162400,1191733320,5890,5890,5890,5890,0
20250114,162300,1191733320,5890,5890,5890,5890,0
20250114,162200,1191733320,5890,5890,5890,5890,0
20250114,162100,1191733320,5890,5890,5890,5890,0
20250114,162000,1191733320,5890,5890,5890,5890,0
20250114,161900,1191733320,5890,5890,5890,5890,0
20250114,161800,1191733320,5890,5890,5890,5890,0
20250114,161700,1191733320,5890,5890,5890,5890,0
20250114,161600,1191733320,5890,5890,5890,5890,0
20250114,161500,1191733320,5890,5890,5890,5890,0
20250114,161400,1191733320,5890,5890,5890,5890,0
20250114,161300,1191733320,5890,5890,5890,5890,0
20250114,161200,1191733320,5890,5890,5890,5890,0
20250114,161100,1191733320,5890,5890,5890,5890,0
20250114,161000,1191733320,5890,5890,5890,5890,0
20250114,160900,1191733320,5890,5890,5890,5890,0
20250114,160800,1191733320,5890,5890,5890,5890,0
20250114,160700,1191733320,5890,5890,5890,5890,0
20250114,160600,1191733320,5890,5890,5890,5890,0
20250114,160500,1191733320,5890,5890,5890,5890,0
20250114,160400,1191733320,5890,5890,5890,5890,0
20250114,160300,1191733320,5890,5890,5890,5890,0
20250114,160200,1191733320,5890,5890,5890,5890,0
20250114,160100,1191733320,5890,5890,5890,5890,2251
20250114,160000,1191733320,5890,5890,5890,5890,0
20250114,155900,1191733320,5890,5890,5890,5890,0
20250114,155800,1191733320,5890,5890,5890,5890,0
20250114,155700,1191733320,5890,5890,5890,5890,0
20250114,155600,1191733320,5890,5890,5890,5890,0
20250114,155500,1191733320,5890,5890,5890,5890,0
20250114,155400,1191733320,5890,5890,5890,5890,0
20250114,155300,1191733320,5890,5890,5890,5890,0
20250114,155200,1191733320,5890,5890,5890,5890,0
20250114,155100,1191733320,5890,5890,5890,5890,0
20250114,155000,1191733320,5890,5890,5890,5890,0
20250114,154900,1191733320,5890,5890,5890,5890,0
20250114,154800,1191733320,5890,5890,5890,5890,0
20250114,154700,1191733320,5890,5890,5890,5890,0
20250114,154600,1191733320,5890,5890,5890,5890,0
20250114,154500,1191733320,5890,5890,5890,5890,0
20250114,154400,1191733320,5890,5890,5890,5890,0
20250114,154300,1191733320,5890,5890,5890,5890,0
20250114,154200,1191733320,5890,5890,5890,5890,0
20250114,154100,1191733320,5890,5890,5890,5890,0
20250114,154000,1191733320,5890,5890,5890,5890,0
20250114,153900,1191733320,5890,5890,5890,5890,0
20250114,153800,1191733320,5890,5890,5890,5890,0
20250114,153700,1191733320,5890,5890,5890,5890,0
20250114,153600,1191733320,5890,5890,5890,5890,0
20250114,153500,1191733320,5890,5890,5890,5890,0
20250114,153400,1191733320,5890,5890,5890,5890,0
20250114,153300,1191733320,5890,5890,5890,5890,0
20250114,153200,1191733320,5890,5890,5890,5890,0
20250114,153100,1191733320,5890,5890,5890,5890,2251
20250114,153000,1191733320,5890,5890,5890,5890,2251
20250114,152900,1178474930,5880,5880,5880,5880,0
20250114,152800,1178474930,5880,5880,5880,5880,0
20250114,152700,1178474930,5880,5880,5880,5880,0
20250114,152600,1178474930,5880,5880,5880,5880,0
20250114,152500,1178474930,5880,5880,5880,5880,0
20250114,152400,1178474930,5880,5880,5880,5880,0
20250114,152300,1178474930,5880,5880,5880,5880,0
20250114,152200,1178474930,5880,5880,5880,5880,0
20250114,152100,1178474930,5880,5880,5880,5880,0
20250114,152000,1178474930,5880,5880,5880,5880,0
20250114,151900,1178474930,5880,5880,5880,5880,540
20250114,151800,1175299730,5880,5870,5880,5870,737
20250114,151700,1170973520,5870,5870,5870,5870,233
20250114,151600,1169605810,5870,5870,5870,5850,725
20250114,151500,1165362020,5870,5870,5870,5870,0
20250114,151400,1165362020,5870,5870,5870,5870,1
20250114,151300,1165356150,5850,5860,5860,5850,356
20250114,151200,1163272990,5870,5860,5870,5860,2
20250114,151100,1163261260,5860,5860,5860,5860,592
20250114,151000,1159792140,5870,5860,5870,5860,31
20250114,150900,1159610470,5860,5860,5860,5860,311
20250114,150800,1157788010,5870,5870,5870,5870,390
20250114,150700,1155498710,5870,5870,5870,5870,0
20250114,150600,1155498710,5870,5870,5870,5870,40
20250114,150500,1155263910,5870,5850,5870,5850,101
20250114,150400,1154673040,5870,5850,5870,5850,41
20250114,150300,1154433170,5870,5860,5870,5860,156
20250114,150200,1153519000,5860,5840,5860,5840,6
20250114,150100,1153483940,5840,5850,5850,5840,1003
20250114,150000,1147616420,5840,5840,5840,5840,0
20250114,145900,1147616420,5840,5840,5850,5840,228
20250114,145800,1146282900,5840,5840,5840,5840,2
20250114,145700,1146271220,5840,5850,5850,5840,1200
20250114,145600,1139257220,5860,5850,5860,5850,321
20250114,145500,1137379160,5850,5840,5850,5840,150
20250114,145400,1136502160,5850,5850,5850,5850,0
20250114,145300,1136502160,5850,5850,5850,5850,216
20250114,145200,1135238560,5870,5870,5870,5870,0
20250114,145100,1135238560,5870,5870,5870,5870,3
20250114,145000,1135220950,5850,5840,5850,5840,936
20250114,144900,1129746250,5850,5850,5850,5850,10
20250114,144800,1129687750,5830,5830,5830,5830,534
20250114,144700,1126574530,5830,5840,5840,5830,182
20250114,144600,1125512770,5850,5850,5850,5850,50
20250114,144500,1125220270,5850,5850,5850,5850,50
20250114,144400,1124927770,5840,5840,5840,5840,1170
20250114,144300,1118094970,5840,5840,5840,5840,2
20250114,144200,1118083290,5830,5830,5830,5830,0
20250114,144100,1118083290,5830,5840,5840,5830,759
20250114,144000,1113657220,5850,5840,5850,5840,1211
20250114,143900,1106584970,5840,5850,5850,5840,723
20250114,143800,1102355580,5850,5850,5850,5850,10
20250114,143700,1102297080,5850,5850,5850,5850,500
20250114,143600,1099372080,5850,5850,5850,5850,6
20250114,143500,1099336980,5850,5850,5850,5850,300
20250114,143400,1097581980,5850,5850,5850,5850,2331
20250114,143300,1083945630,5850,5860,5860,5850,6380
20250114,143200,1046589910,5870,5880,5880,5870,761
20250114,143100,1042121420,5880,5880,5880,5880,0
20250114,143000,1042121420,5880,5890,5890,5880,405
20250114,142900,1039739970,5890,5890,5890,5890,34
20250114,142800,1039539710,5890,5890,5890,5890,3
20250114,142700,1039522040,5890,5890,5890,5890,2
20250114,142600,1039510260,5900,5900,5900,5900,0
20250114,142500,1039510260,5900,5900,5900,5900,137
20250114,142400,1038701960,5900,5900,5900,5900,1
20250114,142300,1038696060,5860,5870,5870,5860,1262
20250114,142200,1031288130,5880,5880,5880,5880,0
20250114,142100,1031288130,5880,5880,5880,5880,0
20250114,142000,1031288130,5880,5880,5880,5880,0
20250114,141900,1031288130,5880,5880,5880,5880,15
20250114,141800,1031199930,5880,5880,5880,5880,0
20250114,141700,1031199930,5880,5880,5880,5880,465
20250114,141600,1028465730,5900,5900,5900,5900,0
20250114,141500,1028465730,5900,5900,5900,5900,0
20250114,141400,1028465730,5900,5880,5900,5880,535
20250114,141300,1025309930,5880,5890,5890,5880,795
20250114,141200,1020630330,5880,5880,5880,5880,194
20250114,141100,1019489610,5880,5880,5880,5880,75
20250114,141000,1019048610,5890,5890,5890,5890,641
20250114,140900,1015273120,5880,5880,5880,5880,0
20250114,140800,1015273120,5880,5880,5880,5880,0
20250114,140700,1015273120,5880,5880,5880,5880,111
20250114,140600,1014620440,5870,5870,5870,5870,0
20250114,140500,1014620440,5870,5870,5870,5870,0
20250114,140400,1014620440,5870,5870,5870,5870,0
20250114,140300,1014620440,5870,5880,5880,5870,381
20250114,140200,1012380990,5880,5880,5880,5880,64
20250114,140100,1012004670,5870,5870,5870,5870,0
20250114,140000,1012004670,5870,5870,5870,5870,0
20250114,135900,1012004670,5870,5870,5870,5870,177
20250114,135800,1010965680,5880,5880,5880,5880,380
20250114,135700,1008731280,5880,5880,5880,5880,5
20250114,135600,1008701880,5880,5880,5880,5880,51
20250114,135500,1008402000,5880,5880,5880,5880,1100
20250114,135400,1001934000,5900,5870,5900,5870,226
20250114,135300,1000607350,5870,5870,5870,5870,109
20250114,135200,999967520,5870,5880,5900,5870,211
20250114,135100,998722850,5900,5900,5900,5900,1
20250114,135000,998716950,5880,5880,5880,5880,0
20250114,134900,998716950,5880,5880,5880,5880,1184
20250114,134800,991755030,5880,5880,5880,5880,0
20250114,134700,991755030,5880,5880,5880,5880,5
20250114,134600,991725630,5910,5910,5910,5910,1
20250114,134500,991719720,5890,5890,5890,5890,75
20250114,134400,991277970,5910,5900,5910,5890,451
20250114,134300,988618560,5900,5900,5900,5900,0
20250114,134200,988618560,5900,5900,5900,5900,1
20250114,134100,988612660,5890,5890,5890,5890,0
20250114,134000,988612660,5890,5890,5890,5890,36
20250114,133900,988400620,5910,5910,5910,5910,1
20250114,133800,988394710,5880,5880,5880,5880,0
20250114,133700,988394710,5880,5890,5890,5880,1107
20250114,133600,981876910,5900,5900,5900,5900,0
20250114,133500,981876910,5900,5900,5900,5900,200
20250114,133400,980696910,5890,5890,5890,5890,508
20250114,133300,977704790,5890,5890,5890,5890,0
20250114,133200,977704790,5890,5890,5890,5890,400
20250114,133100,975348790,5890,5890,5890,5890,200
20250114,133000,974170790,5890,5890,5890,5890,20
20250114,132900,974052990,5890,5890,5890,5890,15
20250114,132800,973964640,5890,5890,5890,5890,10
20250114,132700,973905740,5890,5890,5890,5890,2
20250114,132600,973893960,5880,5890,5890,5880,1000
20250114,132500,968007440,5880,5880,5880,5880,0
20250114,132400,968007440,5880,5880,5880,5880,0
20250114,132300,968007440,5880,5880,5880,5880,0
20250114,132200,968007440,5880,5880,5880,5880,612
20250114,132100,964408880,5880,5900,5900,5880,1630
20250114,132000,954817890,5900,5900,5900,5900,0
20250114,131900,954817890,5900,5900,5900,5900,0
20250114,131800,954817890,5900,5900,5900,5900,186
20250114,131700,953720490,5920,5920,5920,5920,0
20250114,131600,953720490,5920,5920,5920,5920,0
20250114,131500,953720490,5920,5920,5920,5920,0
20250114,131400,953720490,5920,5920,5920,5920,50
20250114,131300,953424490,5920,5920,5920,5920,93
20250114,131200,952873930,5880,5880,5880,5880,34
20250114,131100,952674010,5930,5930,5930,5870,3338
20250114,131000,933019880,5910,5930,5930,5910,331
20250114,130900,931059670,5940,5910,5940,5910,235
20250114,130800,929670790,5910,5920,5920,5910,374
20250114,130700,927457110,5920,5920,5920,5920,20
20250114,130600,927338710,5920,5920,5920,5920,100
20250114,130500,926746710,5930,5930,5930,5930,0
20250114,130400,926746710,5930,5910,5930,5910,386
20250114,130300,924463730,5910,5910,5910,5910,0
20250114,130200,924463730,5910,5930,5930,5910,331
20250114,130100,922507240,5930,5900,5930,5900,192
20250114,130000,921369160,5910,5910,5910,5910,301
20250114,125900,919590250,5910,5910,5910,5910,200
20250114,125800,918408250,5910,5910,5910,5910,170
20250114,125700,917403550,5910,5920,5920,5910,829
20250114,125600,912500380,5920,5930,5930,5920,2422
20250114,125500,898137930,5930,5950,5950,5930,263
20250114,125400,896575540,5950,5950,5950,5940,301
20250114,125300,894784920,5960,5950,5960,5950,445
20250114,125200,892133630,5940,5940,5940,5940,1
20250114,125100,892127690,5940,5940,5940,5940,6
20250114,125000,892092050,5950,5920,5960,5900,1617
20250114,124900,882508130,5950,5940,5950,5940,1000
20250114,124800,876558330,5920,5920,5920,5920,19
20250114,124700,876445850,5920,5930,5940,5920,1143
20250114,124600,869663940,5930,5920,5930,5920,445
20250114,124500,867029090,5940,5930,5940,5930,1131
20250114,124400,860321300,5940,5940,5940,5940,21
20250114,124300,860196560,5940,5940,5950,5940,911
20250114,124200,854778970,5930,5930,5930,5930,410
20250114,124100,852347670,5950,5920,5950,5920,10302
20250114,124000,791221570,5920,5920,5920,5920,0
20250114,123900,791221570,5920,5920,5920,5920,208
20250114,123800,789990210,5920,5920,5920,5920,100
20250114,123700,789398210,5920,5920,5920,5920,101
20250114,123600,788800290,5920,5920,5920,5920,200
20250114,123500,787616290,5900,5920,5920,5900,646
20250114,123400,783803970,5920,5900,5920,5900,44
20250114,123300,783544330,5920,5920,5920,5920,2
20250114,123200,783532490,5890,5920,5920,5890,823
20250114,123100,778661020,5890,5920,5920,5890,3
20250114,123000,778643320,5920,5920,5920,5920,556
20250114,122900,775351800,5920,5910,5920,5910,494
20250114,122800,772427690,5910,5910,5910,5910,0
20250114,122700,772427690,5910,5910,5910,5910,0
20250114,122600,772427690,5910,5910,5910,5910,73
20250114,122500,771996260,5890,5910,5910,5890,182
20250114,122400,770923980,5920,5910,5920,5910,382
20250114,122300,768665020,5920,5920,5920,5920,102
20250114,122200,768061180,5920,5920,5920,5920,100
20250114,122100,767469180,5910,5910,5910,5910,2704
20250114,122000,751488540,5900,5900,5900,5900,0
20250114,121900,751488540,5900,5890,5900,5890,398
20250114,121800,749140390,5900,5900,5900,5900,163
20250114,121700,748178690,5900,5890,5900,5890,1005
20250114,121600,742249200,5910,5900,5910,5870,1301
20250114,121500,734582810,5920,5900,5920,5900,142
20250114,121400,733744990,5920,5910,5920,5910,479
20250114,121300,730914090,5920,5920,5920,5920,0
20250114,121200,730914090,5920,5920,5920,5920,0
20250114,121100,730914090,5920,5920,5920,5920,0
20250114,121000,730914090,5920,5920,5920,5920,0
20250114,120900,730914090,5920,5900,5920,5900,61
20250114,120800,730553970,5900,5880,5900,5870,999
20250114,120700,724670460,5930,5930,5930,5930,1
20250114,120600,724664530,5930,5930,5930,5930,0
20250114,120500,724664530,5930,5930,5930,5930,51
20250114,120400,724362100,5930,5930,5930,5930,5
20250114,120300,724332450,5930,5890,5930,5890,3624
20250114,120200,702949560,5860,5900,5900,5860,24
20250114,120100,702808560,5900,5900,5900,5900,1
20250114,120000,702802660,5850,5850,5850,5850,0
20250114,115900,702802660,5850,5870,5870,5850,851
20250114,115800,697819840,5900,5900,5900,5900,1
20250114,115700,697813940,5900,5900,5900,5900,10
20250114,115600,697754940,5900,5900,5900,5900,4
20250114,115500,697731340,5900,5890,5900,5890,100
20250114,115400,697142020,5890,5890,5890,5890,108
20250114,115300,696505900,5860,5860,5860,5860,4
20250114,115200,696482460,5850,5850,5850,5850,0
20250114,115100,696482460,5850,5850,5850,5850,507
20250114,115000,693516510,5850,5850,5850,5850,0
20250114,114900,693516510,5850,5860,5860,5850,122
20250114,114800,692801740,5830,5910,5910,5830,3000
20250114,114700,675195470,5940,5930,5940,5910,562
20250114,114600,671863710,5930,5930,5930,5930,0
20250114,114500,671863710,5930,5930,5930,5930,0
20250114,114400,671863710,5930,5910,5930,5910,42
20250114,114300,671615470,5910,5910,5910,5910,0
20250114,114200,671615470,5910,5910,5910,5910,0
20250114,114100,671615470,5910,5910,5910,5910,100
20250114,114000,671024470,5900,5920,5920,5900,39
20250114,113900,670794050,5910,5910,5910,5910,0
20250114,113800,670794050,5910,5910,5910,5910,0
20250114,113700,670794050,5910,5910,5910,5910,0
20250114,113600,670794050,5910,5920,5920,5910,196
20250114,113500,669635680,5910,5910,5910,5910,17
20250114,113400,669535210,5920,5920,5920,5920,250
20250114,113300,668055210,5930,5930,5930,5930,73
20250114,113200,667622320,5920,5920,5920,5920,104
20250114,113100,667006640,5910,5910,5910,5910,2
20250114,113000,666994820,5910,5910,5910,5910,459
20250114,112900,664282130,5910,5910,5910,5910,0
20250114,112800,664282130,5910,5910,5910,5910,1
20250114,112700,664276220,5910,5900,5910,5900,7
20250114,112600,664234870,5900,5900,5900,5900,0
20250114,112500,664234870,5900,5900,5900,5900,103
20250114,112400,663627170,5900,5900,5900,5900,29
20250114,112300,663456070,5900,5900,5900,5900,300
20250114,112200,661686070,5910,5910,5910,5910,0
20250114,112100,661686070,5910,5910,5910,5910,1
20250114,112000,661680160,5900,5900,5900,5900,0
20250114,111900,661680160,5900,5900,5900,5900,509
20250114,111800,658677060,5900,5910,5910,5880,30
20250114,111700,658500070,5910,5910,5910,5910,117
20250114,111600,657808600,5930,5930,5930,5930,6
20250114,111500,657773020,5930,5910,5930,5910,467
20250114,111400,655011630,5910,5910,5910,5910,185
20250114,111300,653918280,5910,5910,5910,5810,4943
20250114,111200,625029120,5950,5920,5950,5920,2185
20250114,111100,612045470,5950,5940,5950,5930,11212
20250114,111000,545426020,5960,5950,5960,5940,936
20250114,110900,539855950,5950,5920,5950,5920,4987
20250114,110800,510244220,5920,5920,5920,5920,1609
20250114,110700,500718940,5910,5920,5930,5910,947
20250114,110600,495109400,5920,5920,5940,5870,6651
20250114,110500,455719630,5910,5900,5910,5900,2697
20250114,110400,439795770,5900,5900,5900,5900,3100
20250114,110300,421505770,5900,5870,5900,5870,4500
20250114,110200,394983520,5870,5870,5870,5870,0
20250114,110100,394983520,5870,5870,5870,5870,599
20250114,110000,391467390,5860,5870,5870,5860,303
20250114,105900,389691780,5830,5840,5840,5830,875
20250114,105800,384584910,5870,5870,5870,5870,0
20250114,105700,384584910,5870,5870,5880,5870,1071
20250114,105600,378296950,5880,5880,5880,5880,0
20250114,105500,378296950,5880,5880,5880,5880,0
20250114,105400,378296950,5880,5860,5880,5840,400
20250114,105300,375952930,5850,5850,5850,5850,650
20250114,105200,372150430,5850,5850,5850,5850,100
20250114,105100,371565430,5890,5870,5900,5870,451
20250114,105000,368911180,5870,5880,5880,5870,431
20250114,104900,366377400,5880,5870,5880,5870,1010
20250114,104800,360438700,5880,5870,5880,5870,1522
20250114,104700,351501490,5870,5860,5870,5860,2153
20250114,104600,338884900,5850,5850,5850,5850,1246
20250114,104500,331595800,5850,5850,5850,5850,0
20250114,104400,331595800,5850,5850,5850,5850,0
20250114,104300,331595800,5850,5840,5850,5840,865
20250114,104200,326535570,5850,5850,5850,5850,0
20250114,104100,326535570,5850,5850,5850,5850,20
20250114,104000,326418570,5840,5840,5840,5840,518
20250114,103900,323393450,5850,5840,5850,5840,400
20250114,103800,321055450,5860,5840,5860,5840,786
20250114,103700,316456900,5840,5830,5840,5830,2521
20250114,103600,301737260,5830,5780,5830,5780,9967
20250114,103500,243891210,5800,5800,5800,5800,0
20250114,103400,243891210,5800,5790,5800,5790,198
20250114,103300,242743790,5750,5750,5750,5750,0
20250114,103200,242743790,5750,5750,5750,5750,0
20250114,103100,242743790,5750,5750,5750,5750,0
20250114,103000,242743790,5750,5800,5820,5750,503
20250114,102900,239838030,5810,5790,5810,5790,52
20250114,102800,239536930,5790,5790,5790,5790,0
20250114,102700,239536930,5790,5790,5790,5790,0
20250114,102600,239536930,5790,5790,5790,5790,38
20250114,102500,239316910,5750,5750,5750,5750,0
20250114,102400,239316910,5750,5750,5750,5750,191
20250114,102300,238218660,5760,5760,5760,5760,0
20250114,102200,238218660,5760,5760,5760,5760,15
20250114,102100,238132260,5780,5780,5780,5780,200
20250114,102000,236976260,5750,5750,5750,5750,0
20250114,101900,236976260,5750,5750,5750,5750,0
20250114,101800,236976260,5750,5750,5750,5750,0
20250114,101700,236976260,5750,5750,5750,5750,30
20250114,101600,236803760,5750,5760,5760,5750,1051
20250114,101500,230760500,5740,5740,5740,5740,0
20250114,101400,230760500,5740,5740,5740,5740,0
20250114,101300,230760500,5740,5770,5770,5740,5739
20250114,101200,197767540,5790,5790,5790,5790,1
20250114,101100,197761750,5790,5760,5790,5760,215
20250114,101000,196517350,5750,5750,5750,5750,525
20250114,100900,193498600,5750,5750,5750,5750,0
20250114,100800,193498600,5750,5750,5750,5750,230
20250114,100700,192176100,5750,5750,5750,5750,0
20250114,100600,192176100,5750,5750,5750,5750,100
20250114,100500,191601100,5750,5750,5750,5750,0
20250114,100400,191601100,5750,5780,5780,5750,102
20250114,100300,191011600,5790,5790,5790,5790,5
20250114,100200,190982650,5790,5790,5790,5790,0
20250114,100100,190982650,5790,5790,5790,5790,0
20250114,100000,190982650,5790,5790,5790,5790,0
20250114,095900,190982650,5790,5790,5790,5790,108
20250114,095800,190357330,5790,5790,5790,5790,0
20250114,095700,190357330,5790,5790,5790,5790,1
20250114,095600,190351540,5790,5790,5790,5790,0
20250114,095500,190351540,5790,5760,5790,5760,5015
20250114,095400,161345500,5750,5770,5770,5750,8024
20250114,095300,115051140,5770,5770,5770,5770,200
20250114,095200,113897140,5760,5760,5760,5760,0
20250114,095100,113897140,5760,5760,5760,5760,191
20250114,095000,112796980,5750,5750,5750,5750,0
20250114,094900,112796980,5750,5750,5750,5750,242
20250114,094800,111405480,5750,5760,5760,5750,957
20250114,094700,105902500,5790,5790,5790,5790,0
20250114,094600,105902500,5790,5790,5790,5790,0
20250114,094500,105902500,5790,5790,5790,5790,100
20250114,094400,105323500,5790,5780,5790,5760,1878
20250114,094300,94489290,5770,5790,5790,5770,1500
20250114,094200,85825260,5790,5790,5790,5790,0
20250114,094100,85825260,5790,5790,5790,5790,0
20250114,094000,85825260,5790,5790,5790,5790,100
20250114,093900,85246260,5790,5790,5790,5790,0
20250114,093800,85246260,5790,5810,5810,5790,1550
20250114,093700,76262030,5830,5830,5830,5830,55
20250114,093600,75941380,5830,5830,5830,5830,0
20250114,093500,75941380,5830,5830,5830,5830,0
20250114,093400,75941380,5830,5810,5830,5810,50
20250114,093300,75650860,5800,5800,5800,5800,0
20250114,093200,75650860,5800,5800,5800,5800,0
20250114,093100,75650860,5800,5800,5800,5800,0
20250114,093000,75650860,5800,5800,5800,5800,100
20250114,092900,75070860,5800,5800,5800,5800,40
20250114,092800,74838860,5840,5800,5840,5800,1000
20250114,092700,69030760,5800,5790,5800,5790,500
20250114,092600,66130810,5800,5800,5800,5800,160
20250114,092500,65202810,5800,5800,5800,5800,280
20250114,092400,63578810,5800,5800,5800,5800,0
20250114,092300,63578810,5800,5800,5800,5800,3
20250114,092200,63561410,5800,5800,5800,5800,0
20250114,092100,63561410,5800,5800,5800,5800,1
20250114,092000,63555610,5760,5770,5770,5760,710
20250114,091900,59462390,5760,5760,5760,5760,20
20250114,091800,59347190,5750,5750,5750,5750,1
20250114,091700,59341440,5750,5750,5750,5750,2
20250114,091600,59329940,5750,5750,5750,5750,200
20250114,091500,58179940,5730,5780,5780,5730,1911
20250114,091400,47169580,5780,5780,5780,5780,0
20250114,091300,47169580,5780,5810,5810,5780,1804
20250114,091200,36715640,5810,5810,5810,5810,10
20250114,091100,36657540,5810,5810,5810,5810,570
20250114,091000,33345840,5820,5820,5820,5820,1
20250114,090900,33340020,5820,5820,5820,5820,8
20250114,090800,33293460,5820,5820,5820,5820,37
20250114,090700,33078120,5840,5830,5870,5830,3939
20250114,090600,10027720,5810,5810,5810,5800,276
20250114,090500,8426330,5800,5800,5800,5800,0
20250114,090400,8426330,5800,5800,5800,5800,1
20250114,090300,8420530,5790,5780,5790,5770,1321
20250114,090200,788100,5830,5830,5830,5830,0
20250114,090100,788100,5830,5830,5830,5830,30
20250114,090000,613200,5840,5840,5840,5840,105