KissMeData/389140/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,213100,86120370,5160,5160,5160,5160,2070
20250115,213000,86120370,5160,5160,5160,5160,0
20250115,212900,86120370,5160,5160,5160,5160,0
20250115,212800,86120370,5160,5160,5160,5160,0
20250115,212700,86120370,5160,5160,5160,5160,0
20250115,212600,86120370,5160,5160,5160,5160,0
20250115,212500,86120370,5160,5160,5160,5160,0
20250115,212400,86120370,5160,5160,5160,5160,0
20250115,212300,86120370,5160,5160,5160,5160,0
20250115,212200,86120370,5160,5160,5160,5160,0
20250115,212100,86120370,5160,5160,5160,5160,0
20250115,212000,86120370,5160,5160,5160,5160,0
20250115,211900,86120370,5160,5160,5160,5160,0
20250115,211800,86120370,5160,5160,5160,5160,0
20250115,211700,86120370,5160,5160,5160,5160,0
20250115,211600,86120370,5160,5160,5160,5160,0
20250115,211500,86120370,5160,5160,5160,5160,0
20250115,211400,86120370,5160,5160,5160,5160,0
20250115,211300,86120370,5160,5160,5160,5160,0
20250115,211200,86120370,5160,5160,5160,5160,0
20250115,211100,86120370,5160,5160,5160,5160,0
20250115,211000,86120370,5160,5160,5160,5160,0
20250115,210900,86120370,5160,5160,5160,5160,0
20250115,210800,86120370,5160,5160,5160,5160,0
20250115,210700,86120370,5160,5160,5160,5160,0
20250115,210600,86120370,5160,5160,5160,5160,0
20250115,210500,86120370,5160,5160,5160,5160,0
20250115,210400,86120370,5160,5160,5160,5160,0
20250115,210300,86120370,5160,5160,5160,5160,0
20250115,210200,86120370,5160,5160,5160,5160,0
20250115,210100,86120370,5160,5160,5160,5160,2070
20250115,210000,86120370,5160,5160,5160,5160,0
20250115,205900,86120370,5160,5160,5160,5160,0
20250115,205800,86120370,5160,5160,5160,5160,0
20250115,205700,86120370,5160,5160,5160,5160,0
20250115,205600,86120370,5160,5160,5160,5160,0
20250115,205500,86120370,5160,5160,5160,5160,0
20250115,205400,86120370,5160,5160,5160,5160,0
20250115,205300,86120370,5160,5160,5160,5160,0
20250115,205200,86120370,5160,5160,5160,5160,0
20250115,205100,86120370,5160,5160,5160,5160,0
20250115,205000,86120370,5160,5160,5160,5160,0
20250115,204900,86120370,5160,5160,5160,5160,0
20250115,204800,86120370,5160,5160,5160,5160,0
20250115,204700,86120370,5160,5160,5160,5160,0
20250115,204600,86120370,5160,5160,5160,5160,0
20250115,204500,86120370,5160,5160,5160,5160,0
20250115,204400,86120370,5160,5160,5160,5160,0
20250115,204300,86120370,5160,5160,5160,5160,0
20250115,204200,86120370,5160,5160,5160,5160,0
20250115,204100,86120370,5160,5160,5160,5160,0
20250115,204000,86120370,5160,5160,5160,5160,0
20250115,203900,86120370,5160,5160,5160,5160,0
20250115,203800,86120370,5160,5160,5160,5160,0
20250115,203700,86120370,5160,5160,5160,5160,0
20250115,203600,86120370,5160,5160,5160,5160,0
20250115,203500,86120370,5160,5160,5160,5160,0
20250115,203400,86120370,5160,5160,5160,5160,0
20250115,203300,86120370,5160,5160,5160,5160,0
20250115,203200,86120370,5160,5160,5160,5160,0
20250115,203100,86120370,5160,5160,5160,5160,2070
20250115,203000,86120370,5160,5160,5160,5160,0
20250115,202900,86120370,5160,5160,5160,5160,0
20250115,202800,86120370,5160,5160,5160,5160,0
20250115,202700,86120370,5160,5160,5160,5160,0
20250115,202600,86120370,5160,5160,5160,5160,0
20250115,202500,86120370,5160,5160,5160,5160,0
20250115,202400,86120370,5160,5160,5160,5160,0
20250115,202300,86120370,5160,5160,5160,5160,0
20250115,202200,86120370,5160,5160,5160,5160,0
20250115,202100,86120370,5160,5160,5160,5160,0
20250115,202000,86120370,5160,5160,5160,5160,0
20250115,201900,86120370,5160,5160,5160,5160,0
20250115,201800,86120370,5160,5160,5160,5160,0
20250115,201700,86120370,5160,5160,5160,5160,0
20250115,201600,86120370,5160,5160,5160,5160,0
20250115,201500,86120370,5160,5160,5160,5160,0
20250115,201400,86120370,5160,5160,5160,5160,0
20250115,201300,86120370,5160,5160,5160,5160,0
20250115,201200,86120370,5160,5160,5160,5160,0
20250115,201100,86120370,5160,5160,5160,5160,0
20250115,201000,86120370,5160,5160,5160,5160,0
20250115,200900,86120370,5160,5160,5160,5160,0
20250115,200800,86120370,5160,5160,5160,5160,0
20250115,200700,86120370,5160,5160,5160,5160,0
20250115,200600,86120370,5160,5160,5160,5160,0
20250115,200500,86120370,5160,5160,5160,5160,0
20250115,200400,86120370,5160,5160,5160,5160,0
20250115,200300,86120370,5160,5160,5160,5160,0
20250115,200200,86120370,5160,5160,5160,5160,0
20250115,200100,86120370,5160,5160,5160,5160,2070
20250115,200000,86120370,5160,5160,5160,5160,0
20250115,195900,86120370,5160,5160,5160,5160,0
20250115,195800,86120370,5160,5160,5160,5160,0
20250115,195700,86120370,5160,5160,5160,5160,0
20250115,195600,86120370,5160,5160,5160,5160,0
20250115,195500,86120370,5160,5160,5160,5160,0
20250115,195400,86120370,5160,5160,5160,5160,0
20250115,195300,86120370,5160,5160,5160,5160,0
20250115,195200,86120370,5160,5160,5160,5160,0
20250115,195100,86120370,5160,5160,5160,5160,0
20250115,195000,86120370,5160,5160,5160,5160,0
20250115,194900,86120370,5160,5160,5160,5160,0
20250115,194800,86120370,5160,5160,5160,5160,0
20250115,194700,86120370,5160,5160,5160,5160,0
20250115,194600,86120370,5160,5160,5160,5160,0
20250115,194500,86120370,5160,5160,5160,5160,0
20250115,194400,86120370,5160,5160,5160,5160,0
20250115,194300,86120370,5160,5160,5160,5160,0
20250115,194200,86120370,5160,5160,5160,5160,0
20250115,194100,86120370,5160,5160,5160,5160,0
20250115,194000,86120370,5160,5160,5160,5160,0
20250115,193900,86120370,5160,5160,5160,5160,0
20250115,193800,86120370,5160,5160,5160,5160,0
20250115,193700,86120370,5160,5160,5160,5160,0
20250115,193600,86120370,5160,5160,5160,5160,0
20250115,193500,86120370,5160,5160,5160,5160,0
20250115,193400,86120370,5160,5160,5160,5160,0
20250115,193300,86120370,5160,5160,5160,5160,0
20250115,193200,86120370,5160,5160,5160,5160,0
20250115,193100,86120370,5160,5160,5160,5160,2070
20250115,193000,86120370,5160,5160,5160,5160,0
20250115,192900,86120370,5160,5160,5160,5160,0
20250115,192800,86120370,5160,5160,5160,5160,0
20250115,192700,86120370,5160,5160,5160,5160,0
20250115,192600,86120370,5160,5160,5160,5160,0
20250115,192500,86120370,5160,5160,5160,5160,0
20250115,192400,86120370,5160,5160,5160,5160,0
20250115,192300,86120370,5160,5160,5160,5160,0
20250115,192200,86120370,5160,5160,5160,5160,0
20250115,192100,86120370,5160,5160,5160,5160,0
20250115,192000,86120370,5160,5160,5160,5160,0
20250115,191900,86120370,5160,5160,5160,5160,0
20250115,191800,86120370,5160,5160,5160,5160,0
20250115,191700,86120370,5160,5160,5160,5160,0
20250115,191600,86120370,5160,5160,5160,5160,0
20250115,191500,86120370,5160,5160,5160,5160,0
20250115,191400,86120370,5160,5160,5160,5160,0
20250115,191300,86120370,5160,5160,5160,5160,0
20250115,191200,86120370,5160,5160,5160,5160,0
20250115,191100,86120370,5160,5160,5160,5160,0
20250115,191000,86120370,5160,5160,5160,5160,0
20250115,190900,86120370,5160,5160,5160,5160,0
20250115,190800,86120370,5160,5160,5160,5160,0
20250115,190700,86120370,5160,5160,5160,5160,0
20250115,190600,86120370,5160,5160,5160,5160,0
20250115,190500,86120370,5160,5160,5160,5160,0
20250115,190400,86120370,5160,5160,5160,5160,0
20250115,190300,86120370,5160,5160,5160,5160,0
20250115,190200,86120370,5160,5160,5160,5160,0
20250115,190100,86120370,5160,5160,5160,5160,2070
20250115,190000,86120370,5160,5160,5160,5160,0
20250115,185900,86120370,5160,5160,5160,5160,0
20250115,185800,86120370,5160,5160,5160,5160,0
20250115,185700,86120370,5160,5160,5160,5160,0
20250115,185600,86120370,5160,5160,5160,5160,0
20250115,185500,86120370,5160,5160,5160,5160,0
20250115,185400,86120370,5160,5160,5160,5160,0
20250115,185300,86120370,5160,5160,5160,5160,0
20250115,185200,86120370,5160,5160,5160,5160,0
20250115,185100,86120370,5160,5160,5160,5160,0
20250115,185000,86120370,5160,5160,5160,5160,0
20250115,184900,86120370,5160,5160,5160,5160,0
20250115,184800,86120370,5160,5160,5160,5160,0
20250115,184700,86120370,5160,5160,5160,5160,0
20250115,184600,86120370,5160,5160,5160,5160,0
20250115,184500,86120370,5160,5160,5160,5160,0
20250115,184400,86120370,5160,5160,5160,5160,0
20250115,184300,86120370,5160,5160,5160,5160,0
20250115,184200,86120370,5160,5160,5160,5160,0
20250115,184100,86120370,5160,5160,5160,5160,0
20250115,184000,86120370,5160,5160,5160,5160,0
20250115,183900,86120370,5160,5160,5160,5160,0
20250115,183800,86120370,5160,5160,5160,5160,0
20250115,183700,86120370,5160,5160,5160,5160,0
20250115,183600,86120370,5160,5160,5160,5160,0
20250115,183500,86120370,5160,5160,5160,5160,0
20250115,183400,86120370,5160,5160,5160,5160,0
20250115,183300,86120370,5160,5160,5160,5160,0
20250115,183200,86120370,5160,5160,5160,5160,0
20250115,183100,86120370,5160,5160,5160,5160,2070
20250115,183000,86120370,5160,5160,5160,5160,0
20250115,182900,86120370,5160,5160,5160,5160,0
20250115,182800,86120370,5160,5160,5160,5160,0
20250115,182700,86120370,5160,5160,5160,5160,0
20250115,182600,86120370,5160,5160,5160,5160,0
20250115,182500,86120370,5160,5160,5160,5160,0
20250115,182400,86120370,5160,5160,5160,5160,0
20250115,182300,86120370,5160,5160,5160,5160,0
20250115,182200,86120370,5160,5160,5160,5160,0
20250115,182100,86120370,5160,5160,5160,5160,0
20250115,182000,86120370,5160,5160,5160,5160,0
20250115,181900,86120370,5160,5160,5160,5160,0
20250115,181800,86120370,5160,5160,5160,5160,0
20250115,181700,86120370,5160,5160,5160,5160,0
20250115,181600,86120370,5160,5160,5160,5160,0
20250115,181500,86120370,5160,5160,5160,5160,0
20250115,181400,86120370,5160,5160,5160,5160,0
20250115,181300,86120370,5160,5160,5160,5160,0
20250115,181200,86120370,5160,5160,5160,5160,0
20250115,181100,86120370,5160,5160,5160,5160,0
20250115,181000,86120370,5160,5160,5160,5160,0
20250115,180900,86120370,5160,5160,5160,5160,0
20250115,180800,86120370,5160,5160,5160,5160,0
20250115,180700,86120370,5160,5160,5160,5160,0
20250115,180600,86120370,5160,5160,5160,5160,0
20250115,180500,86120370,5160,5160,5160,5160,0
20250115,180400,86120370,5160,5160,5160,5160,0
20250115,180300,86120370,5160,5160,5160,5160,0
20250115,180200,86120370,5160,5160,5160,5160,0
20250115,180100,86120370,5160,5160,5160,5160,2070
20250115,180000,86120370,5160,5160,5160,5160,0
20250115,175900,86120370,5160,5160,5160,5160,0
20250115,175800,86120370,5160,5160,5160,5160,0
20250115,175700,86120370,5160,5160,5160,5160,0
20250115,175600,86120370,5160,5160,5160,5160,0
20250115,175500,86120370,5160,5160,5160,5160,0
20250115,175400,86120370,5160,5160,5160,5160,0
20250115,175300,86120370,5160,5160,5160,5160,0
20250115,175200,86120370,5160,5160,5160,5160,0
20250115,175100,86120370,5160,5160,5160,5160,0
20250115,175000,86120370,5160,5160,5160,5160,0
20250115,174900,86120370,5160,5160,5160,5160,0
20250115,174800,86120370,5160,5160,5160,5160,0
20250115,174700,86120370,5160,5160,5160,5160,0
20250115,174600,86120370,5160,5160,5160,5160,0
20250115,174500,86120370,5160,5160,5160,5160,0
20250115,174400,86120370,5160,5160,5160,5160,0
20250115,174300,86120370,5160,5160,5160,5160,0
20250115,174200,86120370,5160,5160,5160,5160,0
20250115,174100,86120370,5160,5160,5160,5160,0
20250115,174000,86120370,5160,5160,5160,5160,0
20250115,173900,86120370,5160,5160,5160,5160,0
20250115,173800,86120370,5160,5160,5160,5160,0
20250115,173700,86120370,5160,5160,5160,5160,0
20250115,173600,86120370,5160,5160,5160,5160,0
20250115,173500,86120370,5160,5160,5160,5160,0
20250115,173400,86120370,5160,5160,5160,5160,0
20250115,173300,86120370,5160,5160,5160,5160,0
20250115,173200,86120370,5160,5160,5160,5160,0
20250115,173100,86120370,5160,5160,5160,5160,2070
20250115,173000,86120370,5160,5160,5160,5160,0
20250115,172900,86120370,5160,5160,5160,5160,0
20250115,172800,86120370,5160,5160,5160,5160,0
20250115,172700,86120370,5160,5160,5160,5160,0
20250115,172600,86120370,5160,5160,5160,5160,0
20250115,172500,86120370,5160,5160,5160,5160,0
20250115,172400,86120370,5160,5160,5160,5160,0
20250115,172300,86120370,5160,5160,5160,5160,0
20250115,172200,86120370,5160,5160,5160,5160,0
20250115,172100,86120370,5160,5160,5160,5160,0
20250115,172000,86120370,5160,5160,5160,5160,0
20250115,171900,86120370,5160,5160,5160,5160,0
20250115,171800,86120370,5160,5160,5160,5160,0
20250115,171700,86120370,5160,5160,5160,5160,0
20250115,171600,86120370,5160,5160,5160,5160,0
20250115,171500,86120370,5160,5160,5160,5160,0
20250115,171400,86120370,5160,5160,5160,5160,0
20250115,171300,86120370,5160,5160,5160,5160,0
20250115,171200,86120370,5160,5160,5160,5160,0
20250115,171100,86120370,5160,5160,5160,5160,0
20250115,171000,86120370,5160,5160,5160,5160,0
20250115,170900,86120370,5160,5160,5160,5160,0
20250115,170800,86120370,5160,5160,5160,5160,0
20250115,170700,86120370,5160,5160,5160,5160,0
20250115,170600,86120370,5160,5160,5160,5160,0
20250115,170500,86120370,5160,5160,5160,5160,0
20250115,170400,86120370,5160,5160,5160,5160,0
20250115,170300,86120370,5160,5160,5160,5160,0
20250115,170200,86120370,5160,5160,5160,5160,0
20250115,170100,86120370,5160,5160,5160,5160,2070
20250115,170000,86120370,5160,5160,5160,5160,0
20250115,165900,86120370,5160,5160,5160,5160,0
20250115,165800,86120370,5160,5160,5160,5160,0
20250115,165700,86120370,5160,5160,5160,5160,0
20250115,165600,86120370,5160,5160,5160,5160,0
20250115,165500,86120370,5160,5160,5160,5160,0
20250115,165400,86120370,5160,5160,5160,5160,0
20250115,165300,86120370,5160,5160,5160,5160,0
20250115,165200,86120370,5160,5160,5160,5160,0
20250115,165100,86120370,5160,5160,5160,5160,0
20250115,165000,86120370,5160,5160,5160,5160,0
20250115,164900,86120370,5160,5160,5160,5160,0
20250115,164800,86120370,5160,5160,5160,5160,0
20250115,164700,86120370,5160,5160,5160,5160,0
20250115,164600,86120370,5160,5160,5160,5160,0
20250115,164500,86120370,5160,5160,5160,5160,0
20250115,164400,86120370,5160,5160,5160,5160,0
20250115,164300,86120370,5160,5160,5160,5160,0
20250115,164200,86120370,5160,5160,5160,5160,0
20250115,164100,86120370,5160,5160,5160,5160,0
20250115,164000,86120370,5160,5160,5160,5160,0
20250115,163900,86120370,5160,5160,5160,5160,0
20250115,163800,86120370,5160,5160,5160,5160,0
20250115,163700,86120370,5160,5160,5160,5160,0
20250115,163600,86120370,5160,5160,5160,5160,0
20250115,163500,86120370,5160,5160,5160,5160,0
20250115,163400,86120370,5160,5160,5160,5160,0
20250115,163300,86120370,5160,5160,5160,5160,0
20250115,163200,86120370,5160,5160,5160,5160,0
20250115,163100,86120370,5160,5160,5160,5160,2070
20250115,163000,86120370,5160,5160,5160,5160,0
20250115,162900,86120370,5160,5160,5160,5160,0
20250115,162800,86120370,5160,5160,5160,5160,0
20250115,162700,86120370,5160,5160,5160,5160,0
20250115,162600,86120370,5160,5160,5160,5160,0
20250115,162500,86120370,5160,5160,5160,5160,0
20250115,162400,86120370,5160,5160,5160,5160,0
20250115,162300,86120370,5160,5160,5160,5160,0
20250115,162200,86120370,5160,5160,5160,5160,0
20250115,162100,86120370,5160,5160,5160,5160,0
20250115,162000,86120370,5160,5160,5160,5160,0
20250115,161900,86120370,5160,5160,5160,5160,0
20250115,161800,86120370,5160,5160,5160,5160,0
20250115,161700,86120370,5160,5160,5160,5160,0
20250115,161600,86120370,5160,5160,5160,5160,0
20250115,161500,86120370,5160,5160,5160,5160,0
20250115,161400,86120370,5160,5160,5160,5160,0
20250115,161300,86120370,5160,5160,5160,5160,0
20250115,161200,86120370,5160,5160,5160,5160,0
20250115,161100,86120370,5160,5160,5160,5160,0
20250115,161000,86120370,5160,5160,5160,5160,0
20250115,160900,86120370,5160,5160,5160,5160,0
20250115,160800,86120370,5160,5160,5160,5160,0
20250115,160700,86120370,5160,5160,5160,5160,0
20250115,160600,86120370,5160,5160,5160,5160,0
20250115,160500,86120370,5160,5160,5160,5160,0
20250115,160400,86120370,5160,5160,5160,5160,0
20250115,160300,86120370,5160,5160,5160,5160,0
20250115,160200,86120370,5160,5160,5160,5160,0
20250115,160100,86120370,5160,5160,5160,5160,2070
20250115,160000,86120370,5160,5160,5160,5160,0
20250115,155900,86120370,5160,5160,5160,5160,0
20250115,155800,86120370,5160,5160,5160,5160,0
20250115,155700,86120370,5160,5160,5160,5160,0
20250115,155600,86120370,5160,5160,5160,5160,0
20250115,155500,86120370,5160,5160,5160,5160,0
20250115,155400,86120370,5160,5160,5160,5160,0
20250115,155300,86120370,5160,5160,5160,5160,0
20250115,155200,86120370,5160,5160,5160,5160,0
20250115,155100,86120370,5160,5160,5160,5160,0
20250115,155000,86120370,5160,5160,5160,5160,0
20250115,154900,86120370,5160,5160,5160,5160,0
20250115,154800,86120370,5160,5160,5160,5160,0
20250115,154700,86120370,5160,5160,5160,5160,0
20250115,154600,86120370,5160,5160,5160,5160,0
20250115,154500,86120370,5160,5160,5160,5160,0
20250115,154400,86120370,5160,5160,5160,5160,0
20250115,154300,86120370,5160,5160,5160,5160,0
20250115,154200,86120370,5160,5160,5160,5160,0
20250115,154100,86120370,5160,5160,5160,5160,0
20250115,154000,86120370,5160,5160,5160,5160,0
20250115,153900,86120370,5160,5160,5160,5160,0
20250115,153800,86120370,5160,5160,5160,5160,0
20250115,153700,86120370,5160,5160,5160,5160,0
20250115,153600,86120370,5160,5160,5160,5160,0
20250115,153500,86120370,5160,5160,5160,5160,0
20250115,153400,86120370,5160,5160,5160,5160,0
20250115,153300,86120370,5160,5160,5160,5160,0
20250115,153200,86120370,5160,5160,5160,5160,0
20250115,153100,86120370,5160,5160,5160,5160,2070
20250115,153000,86120370,5160,5160,5160,5160,2070
20250115,152900,75439170,5100,5100,5100,5100,0
20250115,152800,75439170,5100,5100,5100,5100,0
20250115,152700,75439170,5100,5100,5100,5100,0
20250115,152600,75439170,5100,5100,5100,5100,0
20250115,152500,75439170,5100,5100,5100,5100,0
20250115,152400,75439170,5100,5100,5100,5100,0
20250115,152300,75439170,5100,5100,5100,5100,0
20250115,152200,75439170,5100,5100,5100,5100,0
20250115,152100,75439170,5100,5100,5100,5100,0
20250115,152000,75439170,5100,5100,5100,5100,0
20250115,151900,75439170,5100,5060,5100,5060,15
20250115,151800,75363230,5100,5100,5100,5100,0
20250115,151700,75363230,5100,5100,5100,5100,0
20250115,151600,75363230,5100,5100,5100,5100,0
20250115,151500,75363230,5100,5100,5100,5100,0
20250115,151400,75363230,5100,5100,5100,5100,0
20250115,151300,75363230,5100,5100,5100,5060,159
20250115,151200,74554650,5100,5100,5100,5100,0
20250115,151100,74554650,5100,5100,5100,5100,3
20250115,151000,74539350,5100,5100,5100,5100,0
20250115,150900,74539350,5100,5100,5100,5100,149
20250115,150800,73779450,5100,5100,5100,5100,0
20250115,150700,73779450,5100,5100,5100,5100,1
20250115,150600,73774350,5060,5060,5060,5060,0
20250115,150500,73774350,5060,5060,5060,5060,0
20250115,150400,73774350,5060,5070,5070,5060,500
20250115,150300,71241950,5100,5100,5100,5100,0
20250115,150200,71241950,5100,5100,5100,5100,0
20250115,150100,71241950,5100,5100,5100,5100,20
20250115,150000,71139950,5100,5100,5100,5100,0
20250115,145900,71139950,5100,5100,5100,5100,0
20250115,145800,71139950,5100,5100,5100,5100,0
20250115,145700,71139950,5100,5100,5100,5100,1
20250115,145600,71134850,5060,5080,5100,5060,1139
20250115,145500,65355880,5120,5080,5120,5080,53
20250115,145400,65086600,5080,5080,5080,5080,0
20250115,145300,65086600,5080,5080,5080,5080,0
20250115,145200,65086600,5080,5080,5080,5080,101
20250115,145100,64573520,5120,5120,5120,5120,0
20250115,145000,64573520,5120,5120,5120,5120,0
20250115,144900,64573520,5120,5120,5120,5120,0
20250115,144800,64573520,5120,5120,5120,5120,0
20250115,144700,64573520,5120,5120,5120,5120,30
20250115,144600,64419920,5120,5120,5120,5120,1
20250115,144500,64414800,5080,5080,5080,5080,0
20250115,144400,64414800,5080,5080,5080,5080,14
20250115,144300,64343680,5120,5120,5120,5120,0
20250115,144200,64343680,5120,5120,5120,5120,0
20250115,144100,64343680,5120,5120,5120,5120,0
20250115,144000,64343680,5120,5120,5120,5120,0
20250115,143900,64343680,5120,5120,5120,5120,0
20250115,143800,64343680,5120,5120,5120,5120,0
20250115,143700,64343680,5120,5120,5120,5120,0
20250115,143600,64343680,5120,5120,5120,5120,1
20250115,143500,64338560,5080,5080,5080,5080,0
20250115,143400,64338560,5080,5080,5080,5080,0
20250115,143300,64338560,5080,5080,5080,5080,400
20250115,143200,62306560,5080,5080,5080,5080,0
20250115,143100,62306560,5080,5080,5080,5080,11
20250115,143000,62250680,5080,5080,5080,5080,0
20250115,142900,62250680,5080,5080,5080,5080,220
20250115,142800,61133080,5120,5120,5120,5120,0
20250115,142700,61133080,5120,5120,5120,5120,0
20250115,142600,61133080,5120,5120,5120,5120,5
20250115,142500,61107480,5120,5120,5120,5120,0
20250115,142400,61107480,5120,5120,5120,5120,0
20250115,142300,61107480,5120,5120,5120,5120,0
20250115,142200,61107480,5120,5120,5120,5120,100
20250115,142100,60595480,5120,5120,5120,5120,100
20250115,142000,60083480,5120,5120,5120,5120,0
20250115,141900,60083480,5120,5120,5120,5120,1
20250115,141800,60078360,5120,5080,5120,5080,48
20250115,141700,59832640,5080,5080,5080,5080,0
20250115,141600,59832640,5080,5080,5080,5080,0
20250115,141500,59832640,5080,5080,5080,5080,5
20250115,141400,59807240,5120,5120,5120,5120,0
20250115,141300,59807240,5120,5120,5120,5120,0
20250115,141200,59807240,5120,5120,5120,5120,0
20250115,141100,59807240,5120,5120,5120,5120,0
20250115,141000,59807240,5120,5120,5120,5120,0
20250115,140900,59807240,5120,5120,5120,5120,0
20250115,140800,59807240,5120,5120,5120,5120,0
20250115,140700,59807240,5120,5120,5120,5120,0
20250115,140600,59807240,5120,5120,5120,5120,0
20250115,140500,59807240,5120,5120,5120,5120,0
20250115,140400,59807240,5120,5120,5120,5120,0
20250115,140300,59807240,5120,5120,5120,5120,0
20250115,140200,59807240,5120,5090,5120,5090,23
20250115,140100,59690140,5090,5090,5090,5090,0
20250115,140000,59690140,5090,5090,5090,5090,0
20250115,135900,59690140,5090,5090,5090,5090,0
20250115,135800,59690140,5090,5090,5090,5090,0
20250115,135700,59690140,5090,5090,5090,5090,0
20250115,135600,59690140,5090,5090,5090,5090,0
20250115,135500,59690140,5090,5090,5090,5090,0
20250115,135400,59690140,5090,5090,5090,5090,0
20250115,135300,59690140,5090,5090,5090,5090,0
20250115,135200,59690140,5090,5090,5090,5090,0
20250115,135100,59690140,5090,5090,5090,5090,0
20250115,135000,59690140,5090,5090,5090,5090,0
20250115,134900,59690140,5090,5090,5090,5090,0
20250115,134800,59690140,5090,5090,5090,5090,0
20250115,134700,59690140,5090,5090,5090,5090,0
20250115,134600,59690140,5090,5090,5090,5090,0
20250115,134500,59690140,5090,5090,5090,5090,0
20250115,134400,59690140,5090,5090,5090,5090,0
20250115,134300,59690140,5090,5090,5090,5090,0
20250115,134200,59690140,5090,5090,5090,5090,0
20250115,134100,59690140,5090,5090,5090,5090,0
20250115,134000,59690140,5090,5090,5090,5090,0
20250115,133900,59690140,5090,5090,5090,5090,0
20250115,133800,59690140,5090,5090,5090,5090,0
20250115,133700,59690140,5090,5090,5090,5090,0
20250115,133600,59690140,5090,5090,5090,5090,0
20250115,133500,59690140,5090,5090,5090,5090,0
20250115,133400,59690140,5090,5090,5090,5090,0
20250115,133300,59690140,5090,5090,5090,5090,1
20250115,133200,59685050,5140,5140,5140,5140,0
20250115,133100,59685050,5140,5140,5140,5140,0
20250115,133000,59685050,5140,5140,5140,5140,1
20250115,132900,59679910,5090,5090,5090,5090,0
20250115,132800,59679910,5090,5090,5090,5090,1
20250115,132700,59674820,5090,5090,5090,5090,44
20250115,132600,59450860,5160,5160,5160,5160,0
20250115,132500,59450860,5160,5160,5160,5160,0
20250115,132400,59450860,5160,5160,5160,5160,0
20250115,132300,59450860,5160,5160,5160,5160,0
20250115,132200,59450860,5160,5160,5160,5160,0
20250115,132100,59450860,5160,5160,5160,5160,0
20250115,132000,59450860,5160,5160,5160,5160,0
20250115,131900,59450860,5160,5160,5160,5160,0
20250115,131800,59450860,5160,5160,5160,5160,0
20250115,131700,59450860,5160,5160,5160,5160,0
20250115,131600,59450860,5160,5160,5160,5160,0
20250115,131500,59450860,5160,5160,5160,5160,0
20250115,131400,59450860,5160,5160,5160,5160,0
20250115,131300,59450860,5160,5160,5160,5160,0
20250115,131200,59450860,5160,5100,5160,5100,581
20250115,131100,56486900,5080,5080,5080,5080,0
20250115,131000,56486900,5080,5080,5080,5080,0
20250115,130900,56486900,5080,5080,5080,5080,0
20250115,130800,56486900,5080,5080,5080,5080,0
20250115,130700,56486900,5080,5080,5080,5080,0
20250115,130600,56486900,5080,5080,5080,5080,14
20250115,130500,56415780,5080,5080,5080,5080,0
20250115,130400,56415780,5080,5080,5080,5080,0
20250115,130300,56415780,5080,5080,5080,5080,100
20250115,130200,55907780,5090,5090,5090,5090,2
20250115,130100,55897600,5090,5100,5100,5090,501
20250115,130000,53347500,5080,5080,5080,5080,0
20250115,125900,53347500,5080,5080,5080,5080,0
20250115,125800,53347500,5080,5080,5080,5080,0
20250115,125700,53347500,5080,5080,5080,5080,0
20250115,125600,53347500,5080,5080,5080,5080,111
20250115,125500,52783620,5100,5100,5100,5100,0
20250115,125400,52783620,5100,5100,5100,5100,0
20250115,125300,52783620,5100,5100,5100,5100,0
20250115,125200,52783620,5100,5100,5100,5100,0
20250115,125100,52783620,5100,5100,5100,5100,0
20250115,125000,52783620,5100,5100,5100,5100,0
20250115,124900,52783620,5100,5100,5100,5100,0
20250115,124800,52783620,5100,5100,5100,5100,0
20250115,124700,52783620,5100,5100,5100,5100,0
20250115,124600,52783620,5100,5100,5100,5100,0
20250115,124500,52783620,5100,5100,5100,5100,0
20250115,124400,52783620,5100,5100,5100,5100,100
20250115,124300,52273620,5100,5100,5100,5100,0
20250115,124200,52273620,5100,5100,5100,5100,0
20250115,124100,52273620,5100,5100,5100,5100,0
20250115,124000,52273620,5100,5100,5100,5100,0
20250115,123900,52273620,5100,5100,5100,5100,0
20250115,123800,52273620,5100,5100,5100,5100,0
20250115,123700,52273620,5100,5100,5100,5100,0
20250115,123600,52273620,5100,5100,5100,5100,0
20250115,123500,52273620,5100,5100,5100,5100,0
20250115,123400,52273620,5100,5100,5100,5100,20
20250115,123300,52171620,5100,5100,5100,5100,0
20250115,123200,52171620,5100,5100,5100,5100,2
20250115,123100,52161420,5100,5100,5100,5100,19
20250115,123000,52064520,5100,5100,5100,5100,1
20250115,122900,52059420,5080,5080,5080,5080,0
20250115,122800,52059420,5080,5080,5080,5080,0
20250115,122700,52059420,5080,5080,5080,5080,0
20250115,122600,52059420,5080,5090,5090,5080,603
20250115,122500,48991160,5100,5100,5100,5100,0
20250115,122400,48991160,5100,5100,5100,5100,0
20250115,122300,48991160,5100,5100,5100,5100,0
20250115,122200,48991160,5100,5100,5100,5100,2
20250115,122100,48980960,5100,5100,5100,5100,1
20250115,122000,48975860,5100,5100,5100,5100,0
20250115,121900,48975860,5100,5100,5100,5100,0
20250115,121800,48975860,5100,5100,5100,5100,200
20250115,121700,47955860,5100,5100,5100,5100,28
20250115,121600,47813060,5100,5100,5100,5100,0
20250115,121500,47813060,5100,5100,5100,5100,0
20250115,121400,47813060,5100,5100,5100,5100,0
20250115,121300,47813060,5100,5100,5100,5100,0
20250115,121200,47813060,5100,5100,5100,5100,0
20250115,121100,47813060,5100,5100,5100,5100,0
20250115,121000,47813060,5100,5100,5100,5100,0
20250115,120900,47813060,5100,5100,5100,5100,0
20250115,120800,47813060,5100,5100,5100,5100,0
20250115,120700,47813060,5100,5090,5100,5090,4
20250115,120600,47792690,5100,5100,5100,5100,0
20250115,120500,47792690,5100,5100,5100,5100,0
20250115,120400,47792690,5100,5100,5100,5100,26
20250115,120300,47660090,5100,5100,5100,5100,0
20250115,120200,47660090,5100,5100,5100,5100,2
20250115,120100,47649890,5090,5090,5090,5090,0
20250115,120000,47649890,5090,5090,5090,5090,0
20250115,115900,47649890,5090,5090,5090,5090,0
20250115,115800,47649890,5090,5090,5090,5090,0
20250115,115700,47649890,5090,5090,5090,5090,0
20250115,115600,47649890,5090,5090,5090,5090,0
20250115,115500,47649890,5090,5090,5090,5090,1
20250115,115400,47644800,5090,5090,5090,5090,0
20250115,115300,47644800,5090,5090,5090,5090,0
20250115,115200,47644800,5090,5090,5090,5090,1
20250115,115100,47639710,5100,5100,5100,5100,0
20250115,115000,47639710,5100,5100,5100,5100,5
20250115,114900,47614210,5100,5100,5100,5100,0
20250115,114800,47614210,5100,5100,5100,5100,0
20250115,114700,47614210,5100,5100,5100,5100,35
20250115,114600,47435710,5090,5090,5090,5090,0
20250115,114500,47435710,5090,5090,5090,5090,0
20250115,114400,47435710,5090,5090,5090,5090,94
20250115,114300,46957250,5090,5090,5090,5090,1
20250115,114200,46952160,5090,5090,5090,5090,69
20250115,114100,46600950,5090,5090,5090,5090,0
20250115,114000,46600950,5090,5090,5090,5090,0
20250115,113900,46600950,5090,5090,5090,5090,0
20250115,113800,46600950,5090,5100,5100,5090,157
20250115,113700,45800320,5120,5120,5120,5120,0
20250115,113600,45800320,5120,5120,5120,5120,0
20250115,113500,45800320,5120,5120,5120,5120,20
20250115,113400,45697920,5120,5120,5120,5120,0
20250115,113300,45697920,5120,5120,5120,5120,1
20250115,113200,45692800,5120,5120,5120,5120,0
20250115,113100,45692800,5120,5120,5120,5120,0
20250115,113000,45692800,5120,5100,5120,5100,68
20250115,112900,45345980,5110,5110,5110,5110,0
20250115,112800,45345980,5110,5120,5120,5110,335
20250115,112700,43633950,5120,5120,5120,5120,2
20250115,112600,43623710,5130,5130,5130,5130,0
20250115,112500,43623710,5130,5130,5130,5130,230
20250115,112400,42443810,5140,5140,5140,5140,0
20250115,112300,42443810,5140,5140,5140,5140,0
20250115,112200,42443810,5140,5140,5140,5140,0
20250115,112100,42443810,5140,5140,5140,5140,0
20250115,112000,42443810,5140,5140,5140,5140,0
20250115,111900,42443810,5140,5140,5140,5140,30
20250115,111800,42289610,5110,5110,5110,5110,0
20250115,111700,42289610,5110,5110,5110,5110,0
20250115,111600,42289610,5110,5110,5110,5110,0
20250115,111500,42289610,5110,5110,5110,5110,0
20250115,111400,42289610,5110,5110,5110,5110,0
20250115,111300,42289610,5110,5110,5110,5110,100
20250115,111200,41778610,5110,5110,5110,5110,0
20250115,111100,41778610,5110,5110,5110,5110,0
20250115,111000,41778610,5110,5110,5110,5110,0
20250115,110900,41778610,5110,5110,5110,5110,7
20250115,110800,41742840,5140,5140,5140,5140,0
20250115,110700,41742840,5140,5140,5140,5140,0
20250115,110600,41742840,5140,5140,5140,5140,60
20250115,110500,41434440,5140,5140,5140,5140,0
20250115,110400,41434440,5140,5140,5140,5140,0
20250115,110300,41434440,5140,5130,5140,5130,665
20250115,110200,38022980,5130,5130,5130,5130,0
20250115,110100,38022980,5130,5130,5130,5130,0
20250115,110000,38022980,5130,5130,5130,5130,1
20250115,105900,38017850,5110,5110,5110,5110,410
20250115,105800,35922750,5140,5140,5140,5140,0
20250115,105700,35922750,5140,5110,5140,5110,9
20250115,105600,35876730,5120,5120,5120,5120,0
20250115,105500,35876730,5120,5130,5130,5120,442
20250115,105400,33613270,5150,5150,5150,5150,0
20250115,105300,33613270,5150,5150,5150,5150,0
20250115,105200,33613270,5150,5140,5150,5140,2
20250115,105100,33602980,5140,5140,5140,5140,2
20250115,105000,33592700,5130,5130,5130,5130,0
20250115,104900,33592700,5130,5130,5130,5130,0
20250115,104800,33592700,5130,5140,5140,5130,541
20250115,104700,30815420,5150,5150,5150,5150,1
20250115,104600,30810270,5150,5150,5150,5150,0
20250115,104500,30810270,5150,5130,5150,5130,45
20250115,104400,30579200,5130,5130,5130,5130,0
20250115,104300,30579200,5130,5130,5130,5130,0
20250115,104200,30579200,5130,5130,5130,5130,5
20250115,104100,30553550,5150,5150,5150,5150,0
20250115,104000,30553550,5150,5150,5150,5150,0
20250115,103900,30553550,5150,5150,5150,5150,0
20250115,103800,30553550,5150,5150,5150,5150,0
20250115,103700,30553550,5150,5150,5150,5150,0
20250115,103600,30553550,5150,5150,5150,5150,0
20250115,103500,30553550,5150,5150,5150,5150,0
20250115,103400,30553550,5150,5150,5150,5150,0
20250115,103300,30553550,5150,5120,5150,5120,34
20250115,103200,30379440,5160,5160,5160,5160,0
20250115,103100,30379440,5160,5160,5160,5160,0
20250115,103000,30379440,5160,5160,5160,5160,0
20250115,102900,30379440,5160,5160,5160,5160,0
20250115,102800,30379440,5160,5160,5160,5160,0
20250115,102700,30379440,5160,5160,5160,5160,0
20250115,102600,30379440,5160,5160,5160,5160,0
20250115,102500,30379440,5160,5160,5160,5160,0
20250115,102400,30379440,5160,5140,5160,5110,110
20250115,102300,29816170,5170,5140,5170,5140,2
20250115,102200,29805860,5170,5170,5170,5170,0
20250115,102100,29805860,5170,5170,5170,5170,0
20250115,102000,29805860,5170,5170,5170,5170,0
20250115,101900,29805860,5170,5170,5170,5170,1
20250115,101800,29800690,5130,5130,5130,5130,0
20250115,101700,29800690,5130,5130,5130,5130,202
20250115,101600,28764430,5170,5170,5170,5170,0
20250115,101500,28764430,5170,5170,5170,5170,0
20250115,101400,28764430,5170,5170,5170,5170,0
20250115,101300,28764430,5170,5170,5170,5170,1
20250115,101200,28759260,5140,5160,5160,5140,3
20250115,101100,28743810,5170,5170,5170,5170,1
20250115,101000,28738640,5170,5170,5170,5170,0
20250115,100900,28738640,5170,5170,5170,5170,0
20250115,100800,28738640,5170,5170,5170,5170,1
20250115,100700,28733470,5170,5170,5170,5170,0
20250115,100600,28733470,5170,5170,5170,5170,0
20250115,100500,28733470,5170,5170,5170,5170,0
20250115,100400,28733470,5170,5170,5170,5170,0
20250115,100300,28733470,5170,5170,5170,5170,0
20250115,100200,28733470,5170,5170,5170,5170,0
20250115,100100,28733470,5170,5170,5170,5170,0
20250115,100000,28733470,5170,5170,5170,5170,0
20250115,095900,28733470,5170,5170,5170,5170,0
20250115,095800,28733470,5170,5170,5170,5170,0
20250115,095700,28733470,5170,5170,5170,5170,0
20250115,095600,28733470,5170,5170,5170,5170,0
20250115,095500,28733470,5170,5170,5170,5170,0
20250115,095400,28733470,5170,5160,5170,5160,25
20250115,095300,28604320,5170,5170,5170,5170,0
20250115,095200,28604320,5170,5170,5170,5170,0
20250115,095100,28604320,5170,5170,5170,5170,0
20250115,095000,28604320,5170,5170,5170,5170,0
20250115,094900,28604320,5170,5170,5170,5170,0
20250115,094800,28604320,5170,5170,5170,5170,0
20250115,094700,28604320,5170,5170,5170,5170,0
20250115,094600,28604320,5170,5170,5170,5170,1
20250115,094500,28599150,5170,5170,5170,5170,0
20250115,094400,28599150,5170,5170,5170,5170,1
20250115,094300,28593980,5170,5170,5170,5170,1
20250115,094200,28588810,5150,5150,5150,5150,600
20250115,094100,25498810,5170,5170,5170,5170,0
20250115,094000,25498810,5170,5170,5170,5170,0
20250115,093900,25498810,5170,5170,5170,5170,7
20250115,093800,25462620,5170,5170,5170,5170,0
20250115,093700,25462620,5170,5170,5170,5170,1
20250115,093600,25457450,5150,5150,5170,5150,103
20250115,093500,24926980,5180,5180,5180,5180,0
20250115,093400,24926980,5180,5180,5180,5180,0
20250115,093300,24926980,5180,5180,5180,5180,0
20250115,093200,24926980,5180,5180,5180,5180,0
20250115,093100,24926980,5180,5150,5180,5150,2
20250115,093000,24916650,5180,5180,5180,5180,0
20250115,092900,24916650,5180,5180,5180,5180,0
20250115,092800,24916650,5180,5180,5180,5180,1
20250115,092700,24911470,5170,5160,5170,5160,501
20250115,092600,22325150,5150,5150,5150,5150,2
20250115,092500,22314850,5170,5170,5170,5170,0
20250115,092400,22314850,5170,5170,5170,5170,1
20250115,092300,22309680,5140,5170,5170,5140,11
20250115,092200,22253110,5140,5140,5140,5140,0
20250115,092100,22253110,5140,5130,5140,5120,90
20250115,092000,21790640,5130,5170,5170,5130,2555
20250115,091900,8634930,5190,5190,5190,5190,0
20250115,091800,8634930,5190,5190,5190,5190,2
20250115,091700,8624550,5160,5190,5190,5160,177
20250115,091600,7711170,5150,5160,5190,5150,1061
20250115,091500,2243280,5220,5220,5220,5160,50
20250115,091400,1985100,5160,5160,5160,5160,1
20250115,091300,1979940,5220,5220,5220,5220,0
20250115,091200,1979940,5220,5200,5220,5200,22
20250115,091100,1865320,5200,5150,5200,5150,29
20250115,091000,1714920,5200,5200,5220,5200,3
20250115,090900,1699300,5150,5150,5150,5150,20
20250115,090800,1596300,5230,5230,5230,5230,0
20250115,090700,1596300,5230,5230,5230,5230,0
20250115,090600,1596300,5230,5230,5230,5230,0
20250115,090500,1596300,5230,5230,5230,5230,0
20250115,090400,1596300,5230,5230,5230,5230,0
20250115,090300,1596300,5230,5230,5230,5230,0
20250115,090200,1596300,5230,5230,5230,5230,30
20250115,090100,1439400,5240,5240,5240,5140,280
20250115,090000,0,5150,5150,5150,5150,0