KissMeData/048430/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,193100,761241180,8000,8000,8000,8000,1791
20250115,193000,761241180,8000,8000,8000,8000,0
20250115,192900,761241180,8000,8000,8000,8000,0
20250115,192800,761241180,8000,8000,8000,8000,0
20250115,192700,761241180,8000,8000,8000,8000,0
20250115,192600,761241180,8000,8000,8000,8000,0
20250115,192500,761241180,8000,8000,8000,8000,0
20250115,192400,761241180,8000,8000,8000,8000,0
20250115,192300,761241180,8000,8000,8000,8000,0
20250115,192200,761241180,8000,8000,8000,8000,0
20250115,192100,761241180,8000,8000,8000,8000,0
20250115,192000,761241180,8000,8000,8000,8000,0
20250115,191900,761241180,8000,8000,8000,8000,0
20250115,191800,761241180,8000,8000,8000,8000,0
20250115,191700,761241180,8000,8000,8000,8000,0
20250115,191600,761241180,8000,8000,8000,8000,0
20250115,191500,761241180,8000,8000,8000,8000,0
20250115,191400,761241180,8000,8000,8000,8000,0
20250115,191300,761241180,8000,8000,8000,8000,0
20250115,191200,761241180,8000,8000,8000,8000,0
20250115,191100,761241180,8000,8000,8000,8000,0
20250115,191000,761241180,8000,8000,8000,8000,0
20250115,190900,761241180,8000,8000,8000,8000,0
20250115,190800,761241180,8000,8000,8000,8000,0
20250115,190700,761241180,8000,8000,8000,8000,0
20250115,190600,761241180,8000,8000,8000,8000,0
20250115,190500,761241180,8000,8000,8000,8000,0
20250115,190400,761241180,8000,8000,8000,8000,0
20250115,190300,761241180,8000,8000,8000,8000,0
20250115,190200,761241180,8000,8000,8000,8000,0
20250115,190100,761241180,8000,8000,8000,8000,1791
20250115,190000,761241180,8000,8000,8000,8000,0
20250115,185900,761241180,8000,8000,8000,8000,0
20250115,185800,761241180,8000,8000,8000,8000,0
20250115,185700,761241180,8000,8000,8000,8000,0
20250115,185600,761241180,8000,8000,8000,8000,0
20250115,185500,761241180,8000,8000,8000,8000,0
20250115,185400,761241180,8000,8000,8000,8000,0
20250115,185300,761241180,8000,8000,8000,8000,0
20250115,185200,761241180,8000,8000,8000,8000,0
20250115,185100,761241180,8000,8000,8000,8000,0
20250115,185000,761241180,8000,8000,8000,8000,0
20250115,184900,761241180,8000,8000,8000,8000,0
20250115,184800,761241180,8000,8000,8000,8000,0
20250115,184700,761241180,8000,8000,8000,8000,0
20250115,184600,761241180,8000,8000,8000,8000,0
20250115,184500,761241180,8000,8000,8000,8000,0
20250115,184400,761241180,8000,8000,8000,8000,0
20250115,184300,761241180,8000,8000,8000,8000,0
20250115,184200,761241180,8000,8000,8000,8000,0
20250115,184100,761241180,8000,8000,8000,8000,0
20250115,184000,761241180,8000,8000,8000,8000,0
20250115,183900,761241180,8000,8000,8000,8000,0
20250115,183800,761241180,8000,8000,8000,8000,0
20250115,183700,761241180,8000,8000,8000,8000,0
20250115,183600,761241180,8000,8000,8000,8000,0
20250115,183500,761241180,8000,8000,8000,8000,0
20250115,183400,761241180,8000,8000,8000,8000,0
20250115,183300,761241180,8000,8000,8000,8000,0
20250115,183200,761241180,8000,8000,8000,8000,0
20250115,183100,761241180,8000,8000,8000,8000,1791
20250115,183000,761241180,8000,8000,8000,8000,0
20250115,182900,761241180,8000,8000,8000,8000,0
20250115,182800,761241180,8000,8000,8000,8000,0
20250115,182700,761241180,8000,8000,8000,8000,0
20250115,182600,761241180,8000,8000,8000,8000,0
20250115,182500,761241180,8000,8000,8000,8000,0
20250115,182400,761241180,8000,8000,8000,8000,0
20250115,182300,761241180,8000,8000,8000,8000,0
20250115,182200,761241180,8000,8000,8000,8000,0
20250115,182100,761241180,8000,8000,8000,8000,0
20250115,182000,761241180,8000,8000,8000,8000,0
20250115,181900,761241180,8000,8000,8000,8000,0
20250115,181800,761241180,8000,8000,8000,8000,0
20250115,181700,761241180,8000,8000,8000,8000,0
20250115,181600,761241180,8000,8000,8000,8000,0
20250115,181500,761241180,8000,8000,8000,8000,0
20250115,181400,761241180,8000,8000,8000,8000,0
20250115,181300,761241180,8000,8000,8000,8000,0
20250115,181200,761241180,8000,8000,8000,8000,0
20250115,181100,761241180,8000,8000,8000,8000,0
20250115,181000,761241180,8000,8000,8000,8000,0
20250115,180900,761241180,8000,8000,8000,8000,0
20250115,180800,761241180,8000,8000,8000,8000,0
20250115,180700,761241180,8000,8000,8000,8000,0
20250115,180600,761241180,8000,8000,8000,8000,0
20250115,180500,761241180,8000,8000,8000,8000,0
20250115,180400,761241180,8000,8000,8000,8000,0
20250115,180300,761241180,8000,8000,8000,8000,0
20250115,180200,761241180,8000,8000,8000,8000,0
20250115,180100,761241180,8000,8000,8000,8000,1791
20250115,180000,761241180,8000,8000,8000,8000,0
20250115,175900,761241180,8000,8000,8000,8000,0
20250115,175800,761241180,8000,8000,8000,8000,0
20250115,175700,761241180,8000,8000,8000,8000,0
20250115,175600,761241180,8000,8000,8000,8000,0
20250115,175500,761241180,8000,8000,8000,8000,0
20250115,175400,761241180,8000,8000,8000,8000,0
20250115,175300,761241180,8000,8000,8000,8000,0
20250115,175200,761241180,8000,8000,8000,8000,0
20250115,175100,761241180,8000,8000,8000,8000,0
20250115,175000,761241180,8000,8000,8000,8000,0
20250115,174900,761241180,8000,8000,8000,8000,0
20250115,174800,761241180,8000,8000,8000,8000,0
20250115,174700,761241180,8000,8000,8000,8000,0
20250115,174600,761241180,8000,8000,8000,8000,0
20250115,174500,761241180,8000,8000,8000,8000,0
20250115,174400,761241180,8000,8000,8000,8000,0
20250115,174300,761241180,8000,8000,8000,8000,0
20250115,174200,761241180,8000,8000,8000,8000,0
20250115,174100,761241180,8000,8000,8000,8000,0
20250115,174000,761241180,8000,8000,8000,8000,0
20250115,173900,761241180,8000,8000,8000,8000,0
20250115,173800,761241180,8000,8000,8000,8000,0
20250115,173700,761241180,8000,8000,8000,8000,0
20250115,173600,761241180,8000,8000,8000,8000,0
20250115,173500,761241180,8000,8000,8000,8000,0
20250115,173400,761241180,8000,8000,8000,8000,0
20250115,173300,761241180,8000,8000,8000,8000,0
20250115,173200,761241180,8000,8000,8000,8000,0
20250115,173100,761241180,8000,8000,8000,8000,1791
20250115,173000,761241180,8000,8000,8000,8000,0
20250115,172900,761241180,8000,8000,8000,8000,0
20250115,172800,761241180,8000,8000,8000,8000,0
20250115,172700,761241180,8000,8000,8000,8000,0
20250115,172600,761241180,8000,8000,8000,8000,0
20250115,172500,761241180,8000,8000,8000,8000,0
20250115,172400,761241180,8000,8000,8000,8000,0
20250115,172300,761241180,8000,8000,8000,8000,0
20250115,172200,761241180,8000,8000,8000,8000,0
20250115,172100,761241180,8000,8000,8000,8000,0
20250115,172000,761241180,8000,8000,8000,8000,0
20250115,171900,761241180,8000,8000,8000,8000,0
20250115,171800,761241180,8000,8000,8000,8000,0
20250115,171700,761241180,8000,8000,8000,8000,0
20250115,171600,761241180,8000,8000,8000,8000,0
20250115,171500,761241180,8000,8000,8000,8000,0
20250115,171400,761241180,8000,8000,8000,8000,0
20250115,171300,761241180,8000,8000,8000,8000,0
20250115,171200,761241180,8000,8000,8000,8000,0
20250115,171100,761241180,8000,8000,8000,8000,0
20250115,171000,761241180,8000,8000,8000,8000,0
20250115,170900,761241180,8000,8000,8000,8000,0
20250115,170800,761241180,8000,8000,8000,8000,0
20250115,170700,761241180,8000,8000,8000,8000,0
20250115,170600,761241180,8000,8000,8000,8000,0
20250115,170500,761241180,8000,8000,8000,8000,0
20250115,170400,761241180,8000,8000,8000,8000,0
20250115,170300,761241180,8000,8000,8000,8000,0
20250115,170200,761241180,8000,8000,8000,8000,0
20250115,170100,761241180,8000,8000,8000,8000,1791
20250115,170000,761241180,8000,8000,8000,8000,0
20250115,165900,761241180,8000,8000,8000,8000,0
20250115,165800,761241180,8000,8000,8000,8000,0
20250115,165700,761241180,8000,8000,8000,8000,0
20250115,165600,761241180,8000,8000,8000,8000,0
20250115,165500,761241180,8000,8000,8000,8000,0
20250115,165400,761241180,8000,8000,8000,8000,0
20250115,165300,761241180,8000,8000,8000,8000,0
20250115,165200,761241180,8000,8000,8000,8000,0
20250115,165100,761241180,8000,8000,8000,8000,0
20250115,165000,761241180,8000,8000,8000,8000,0
20250115,164900,761241180,8000,8000,8000,8000,0
20250115,164800,761241180,8000,8000,8000,8000,0
20250115,164700,761241180,8000,8000,8000,8000,0
20250115,164600,761241180,8000,8000,8000,8000,0
20250115,164500,761241180,8000,8000,8000,8000,0
20250115,164400,761241180,8000,8000,8000,8000,0
20250115,164300,761241180,8000,8000,8000,8000,0
20250115,164200,761241180,8000,8000,8000,8000,0
20250115,164100,761241180,8000,8000,8000,8000,0
20250115,164000,761241180,8000,8000,8000,8000,0
20250115,163900,761241180,8000,8000,8000,8000,0
20250115,163800,761241180,8000,8000,8000,8000,0
20250115,163700,761241180,8000,8000,8000,8000,0
20250115,163600,761241180,8000,8000,8000,8000,0
20250115,163500,761241180,8000,8000,8000,8000,0
20250115,163400,761241180,8000,8000,8000,8000,0
20250115,163300,761241180,8000,8000,8000,8000,0
20250115,163200,761241180,8000,8000,8000,8000,0
20250115,163100,761241180,8000,8000,8000,8000,1791
20250115,163000,761241180,8000,8000,8000,8000,0
20250115,162900,761241180,8000,8000,8000,8000,0
20250115,162800,761241180,8000,8000,8000,8000,0
20250115,162700,761241180,8000,8000,8000,8000,0
20250115,162600,761241180,8000,8000,8000,8000,0
20250115,162500,761241180,8000,8000,8000,8000,0
20250115,162400,761241180,8000,8000,8000,8000,0
20250115,162300,761241180,8000,8000,8000,8000,0
20250115,162200,761241180,8000,8000,8000,8000,0
20250115,162100,761241180,8000,8000,8000,8000,0
20250115,162000,761241180,8000,8000,8000,8000,0
20250115,161900,761241180,8000,8000,8000,8000,0
20250115,161800,761241180,8000,8000,8000,8000,0
20250115,161700,761241180,8000,8000,8000,8000,0
20250115,161600,761241180,8000,8000,8000,8000,0
20250115,161500,761241180,8000,8000,8000,8000,0
20250115,161400,761241180,8000,8000,8000,8000,0
20250115,161300,761241180,8000,8000,8000,8000,0
20250115,161200,761241180,8000,8000,8000,8000,0
20250115,161100,761241180,8000,8000,8000,8000,0
20250115,161000,761241180,8000,8000,8000,8000,0
20250115,160900,761241180,8000,8000,8000,8000,0
20250115,160800,761241180,8000,8000,8000,8000,0
20250115,160700,761241180,8000,8000,8000,8000,0
20250115,160600,761241180,8000,8000,8000,8000,0
20250115,160500,761241180,8000,8000,8000,8000,0
20250115,160400,761241180,8000,8000,8000,8000,0
20250115,160300,761241180,8000,8000,8000,8000,0
20250115,160200,761241180,8000,8000,8000,8000,0
20250115,160100,761241180,8000,8000,8000,8000,1791
20250115,160000,761241180,8000,8000,8000,8000,0
20250115,155900,761241180,8000,8000,8000,8000,0
20250115,155800,761241180,8000,8000,8000,8000,0
20250115,155700,761241180,8000,8000,8000,8000,0
20250115,155600,761241180,8000,8000,8000,8000,0
20250115,155500,761241180,8000,8000,8000,8000,0
20250115,155400,761241180,8000,8000,8000,8000,0
20250115,155300,761241180,8000,8000,8000,8000,0
20250115,155200,761241180,8000,8000,8000,8000,0
20250115,155100,761241180,8000,8000,8000,8000,0
20250115,155000,761241180,8000,8000,8000,8000,0
20250115,154900,761241180,8000,8000,8000,8000,0
20250115,154800,761241180,8000,8000,8000,8000,0
20250115,154700,761241180,8000,8000,8000,8000,0
20250115,154600,761241180,8000,8000,8000,8000,0
20250115,154500,761241180,8000,8000,8000,8000,0
20250115,154400,761241180,8000,8000,8000,8000,0
20250115,154300,761241180,8000,8000,8000,8000,0
20250115,154200,761241180,8000,8000,8000,8000,0
20250115,154100,761241180,8000,8000,8000,8000,0
20250115,154000,761241180,8000,8000,8000,8000,0
20250115,153900,761241180,8000,8000,8000,8000,0
20250115,153800,761241180,8000,8000,8000,8000,0
20250115,153700,761241180,8000,8000,8000,8000,0
20250115,153600,761241180,8000,8000,8000,8000,0
20250115,153500,761241180,8000,8000,8000,8000,0
20250115,153400,761241180,8000,8000,8000,8000,0
20250115,153300,761241180,8000,8000,8000,8000,0
20250115,153200,761241180,8000,8000,8000,8000,0
20250115,153100,761241180,8000,8000,8000,8000,1791
20250115,153000,761241180,8000,8000,8000,8000,1791
20250115,152900,746913180,8000,8000,8000,8000,0
20250115,152800,746913180,8000,8000,8000,8000,0
20250115,152700,746913180,8000,8000,8000,8000,0
20250115,152600,746913180,8000,8000,8000,8000,0
20250115,152500,746913180,8000,8000,8000,8000,0
20250115,152400,746913180,8000,8000,8000,8000,0
20250115,152300,746913180,8000,8000,8000,8000,0
20250115,152200,746913180,8000,8000,8000,8000,0
20250115,152100,746913180,8000,8000,8000,8000,0
20250115,152000,746913180,8000,8000,8000,8000,0
20250115,151900,746913180,8000,7970,8000,7970,1546
20250115,151800,734548160,7990,7970,7990,7970,22
20250115,151700,734372800,8000,8000,8000,8000,1
20250115,151600,734364800,7970,7970,7970,7970,0
20250115,151500,734364800,7970,7990,7990,7970,1040
20250115,151400,726075200,7990,7970,7990,7970,102
20250115,151300,725260260,7930,7960,8010,7930,1520
20250115,151200,713092680,8000,7940,8000,7940,885
20250115,151100,706045880,7920,7920,7920,7920,1
20250115,151000,706037960,7920,7930,7950,7920,157
20250115,150900,704791370,7990,7910,7990,7910,401
20250115,150800,701590140,7980,7910,7980,7910,3
20250115,150700,701566300,7910,7910,7960,7910,3
20250115,150600,701542520,7970,7910,7970,7910,662
20250115,150500,696279770,7910,7910,7910,7910,384
20250115,150400,693242330,7910,7910,7910,7910,100
20250115,150300,692451330,7910,7910,7910,7910,111
20250115,150200,691573320,7920,7910,7920,7910,5
20250115,150100,691533760,7920,7920,7920,7920,30
20250115,150000,691296160,7940,7940,7940,7940,0
20250115,145900,691296160,7940,7940,7940,7940,0
20250115,145800,691296160,7940,7940,7940,7940,0
20250115,145700,691296160,7940,7940,7940,7940,0
20250115,145600,691296160,7940,7930,7940,7930,10
20250115,145500,691216850,7900,7920,7920,7900,3
20250115,145400,691193110,7930,7930,7930,7920,9
20250115,145300,691121770,7930,7930,7930,7930,0
20250115,145200,691121770,7930,7930,7930,7930,0
20250115,145100,691121770,7930,7910,7930,7890,44
20250115,145000,690773360,7880,7890,7890,7880,479
20250115,144900,686998820,7910,7910,7910,7910,0
20250115,144800,686998820,7910,7910,7910,7910,0
20250115,144700,686998820,7910,7910,7910,7910,0
20250115,144600,686998820,7910,7910,7910,7910,0
20250115,144500,686998820,7910,7910,7910,7910,0
20250115,144400,686998820,7910,7880,7910,7880,157
20250115,144300,685761630,7910,7890,7910,7890,33
20250115,144200,685501240,7910,7910,7910,7910,120
20250115,144100,684552040,7910,7910,7910,7910,5
20250115,144000,684512490,7920,7920,7920,7920,0
20250115,143900,684512490,7920,7900,7920,7870,3228
20250115,143800,659070320,7940,7940,7940,7940,0
20250115,143700,659070320,7940,7940,7940,7940,0
20250115,143600,659070320,7940,7940,7940,7940,1
20250115,143500,659062380,7900,7910,7940,7900,1651
20250115,143400,646016080,7940,7940,7940,7940,6
20250115,143300,645968440,7940,7910,7940,7910,810
20250115,143200,639560310,7910,7930,7930,7910,9
20250115,143100,639489090,7960,7950,7960,7900,1003
20250115,143000,631562730,7960,7960,7960,7960,0
20250115,142900,631562730,7960,7960,7960,7960,1
20250115,142800,631554770,7960,7960,7960,7960,1
20250115,142700,631546810,7960,7960,7960,7960,1
20250115,142600,631538850,7960,7960,7960,7960,2
20250115,142500,631522930,7960,7940,7960,7910,250
20250115,142400,629545250,7950,7950,7950,7950,2
20250115,142300,629529350,7960,7910,7960,7910,401
20250115,142200,626357390,7960,7960,7960,7960,1
20250115,142100,626349430,7960,7930,7960,7920,681
20250115,142000,620954370,7940,7950,7950,7940,380
20250115,141900,617936510,7980,7980,7980,7980,2
20250115,141800,617920550,7980,7980,7980,7980,1
20250115,141700,617912570,7980,7970,7980,7950,305
20250115,141600,615487550,7970,7970,7970,7960,617
20250115,141500,610576210,7960,8010,8020,7960,2154
20250115,141400,593409790,8010,8010,8010,8010,20
20250115,141300,593249590,8010,8010,8020,8010,87
20250115,141200,592552710,8010,8010,8010,8010,45
20250115,141100,592192260,8010,8020,8020,8010,23
20250115,141000,592008000,7970,8000,8150,7970,5006
20250115,140900,551551230,8000,8000,8000,8000,0
20250115,140800,551551230,8000,8000,8000,8000,0
20250115,140700,551551230,8000,8000,8000,8000,0
20250115,140600,551551230,8000,8000,8000,8000,0
20250115,140500,551551230,8000,8000,8000,8000,0
20250115,140400,551551230,8000,8000,8000,8000,1
20250115,140300,551543230,7960,7960,7960,7960,7
20250115,140200,551487510,8000,8000,8000,8000,0
20250115,140100,551487510,8000,8000,8000,8000,0
20250115,140000,551487510,8000,8000,8000,8000,1
20250115,135900,551479510,8000,8000,8000,8000,0
20250115,135800,551479510,8000,8000,8000,8000,100
20250115,135700,550679510,8000,8000,8000,8000,0
20250115,135600,550679510,8000,8000,8000,8000,0
20250115,135500,550679510,8000,8000,8000,8000,0
20250115,135400,550679510,8000,8000,8000,8000,1
20250115,135300,550671510,7960,7960,7960,7960,1
20250115,135200,550663550,8000,8000,8000,8000,0
20250115,135100,550663550,8000,8000,8000,8000,0
20250115,135000,550663550,8000,8000,8000,8000,1
20250115,134900,550655550,7960,7960,7960,7960,0
20250115,134800,550655550,7960,7970,7970,7960,50
20250115,134700,550257540,7990,7960,7990,7960,301
20250115,134600,547860320,7960,7960,7960,7960,241
20250115,134500,545941960,7960,7960,7960,7960,0
20250115,134400,545941960,7960,7960,7960,7960,1
20250115,134300,545934000,7990,7990,7990,7990,0
20250115,134200,545934000,7990,7990,7990,7990,0
20250115,134100,545934000,7990,7990,7990,7990,26
20250115,134000,545726260,7990,8000,8000,7990,167
20250115,133900,544391310,8000,8000,8000,8000,0
20250115,133800,544391310,8000,8000,8000,8000,0
20250115,133700,544391310,8000,8000,8000,8000,0
20250115,133600,544391310,8000,8000,8000,8000,0
20250115,133500,544391310,8000,8000,8000,8000,0
20250115,133400,544391310,8000,8000,8000,8000,1
20250115,133300,544383310,8000,8000,8000,8000,0
20250115,133200,544383310,8000,8000,8000,8000,0
20250115,133100,544383310,8000,8000,8000,8000,0
20250115,133000,544383310,8000,8000,8000,8000,0
20250115,132900,544383310,8000,8000,8000,8000,0
20250115,132800,544383310,8000,8000,8000,8000,0
20250115,132700,544383310,8000,8000,8000,8000,0
20250115,132600,544383310,8000,8000,8000,8000,1
20250115,132500,544375310,7990,7990,7990,7990,1
20250115,132400,544367320,8000,8000,8000,8000,0
20250115,132300,544367320,8000,8000,8000,8000,1
20250115,132200,544359320,8000,8000,8000,8000,0
20250115,132100,544359320,8000,8000,8000,8000,0
20250115,132000,544359320,8000,8000,8000,8000,13
20250115,131900,544255320,8000,8000,8000,8000,1
20250115,131800,544247320,7990,7990,7990,7990,0
20250115,131700,544247320,7990,7990,7990,7990,2
20250115,131600,544231340,8000,8000,8000,8000,0
20250115,131500,544231340,8000,7990,8000,7990,67
20250115,131400,543696000,7990,7990,7990,7990,1
20250115,131300,543688010,7980,7980,7990,7980,34
20250115,131200,543416680,7970,7970,7970,7970,0
20250115,131100,543416680,7970,7980,7980,7970,89
20250115,131000,542706560,7990,7990,7990,7990,0
20250115,130900,542706560,7990,7990,7990,7990,0
20250115,130800,542706560,7990,7990,7990,7990,4
20250115,130700,542674600,7990,7980,7990,7980,2
20250115,130600,542658630,7990,7960,7990,7960,340
20250115,130500,539952170,7960,7960,7960,7960,1
20250115,130400,539944210,7980,7980,7980,7980,209
20250115,130300,538276390,7980,7980,7980,7980,1
20250115,130200,538268410,8010,8010,8010,8010,0
20250115,130100,538268410,8010,8010,8010,8010,393
20250115,130000,535120480,8010,8010,8010,8010,0
20250115,125900,535120480,8010,8010,8010,8010,0
20250115,125800,535120480,8010,8010,8010,8010,0
20250115,125700,535120480,8010,8010,8010,8010,0
20250115,125600,535120480,8010,8010,8010,8010,0
20250115,125500,535120480,8010,8010,8010,8010,18
20250115,125400,534976300,8010,8010,8010,8010,0
20250115,125300,534976300,8010,8010,8010,8010,0
20250115,125200,534976300,8010,8010,8010,8010,0
20250115,125100,534976300,8010,8010,8010,8010,0
20250115,125000,534976300,8010,8020,8040,8010,903
20250115,124900,527718220,8010,7980,8030,7980,25
20250115,124800,527518180,8000,7970,8000,7970,4
20250115,124700,527486240,7960,7960,7960,7960,1
20250115,124600,527478280,7960,7960,7960,7960,0
20250115,124500,527478280,7960,7980,7980,7960,1009
20250115,124400,519441820,7980,7980,7980,7980,0
20250115,124300,519441820,7980,7980,7980,7980,0
20250115,124200,519441820,7980,7990,7990,7980,11
20250115,124100,519353940,7990,7990,7990,7990,158
20250115,124000,518091520,8000,8000,8000,8000,0
20250115,123900,518091520,8000,8000,8000,8000,20
20250115,123800,517931520,7990,7990,7990,7990,0
20250115,123700,517931520,7990,7990,7990,7990,3
20250115,123600,517907550,7990,7990,7990,7990,0
20250115,123500,517907550,7990,8000,8000,7990,101
20250115,123400,517100550,7990,7990,7990,7990,0
20250115,123300,517100550,7990,7990,7990,7990,0
20250115,123200,517100550,7990,7990,7990,7990,0
20250115,123100,517100550,7990,7990,7990,7990,0
20250115,123000,517100550,7990,7990,7990,7990,0
20250115,122900,517100550,7990,7990,7990,7990,0
20250115,122800,517100550,7990,7990,7990,7990,0
20250115,122700,517100550,7990,7990,7990,7990,0
20250115,122600,517100550,7990,7990,7990,7990,0
20250115,122500,517100550,7990,7990,7990,7990,18
20250115,122400,516956730,7980,8000,8030,7980,5
20250115,122300,516916690,7980,7980,7980,7980,0
20250115,122200,516916690,7980,7980,7980,7980,0
20250115,122100,516916690,7980,7980,7980,7980,0
20250115,122000,516916690,7980,7980,7980,7980,1
20250115,121900,516908710,7990,7990,7990,7990,0
20250115,121800,516908710,7990,7990,7990,7990,0
20250115,121700,516908710,7990,7990,7990,7990,477
20250115,121600,513097480,7990,7990,7990,7990,3
20250115,121500,513073510,7990,7990,7990,7990,0
20250115,121400,513073510,7990,7990,7990,7990,0
20250115,121300,513073510,7990,7990,7990,7990,0
20250115,121200,513073510,7990,7990,7990,7990,400
20250115,121100,509877510,7990,7990,7990,7990,0
20250115,121000,509877510,7990,7990,7990,7990,0
20250115,120900,509877510,7990,7990,7990,7990,0
20250115,120800,509877510,7990,7990,7990,7990,0
20250115,120700,509877510,7990,7990,7990,7990,1
20250115,120600,509869520,8030,8030,8030,8030,125
20250115,120500,508865770,7990,7990,7990,7990,130
20250115,120400,507827070,8040,8040,8040,8040,0
20250115,120300,507827070,8040,8040,8040,8040,112
20250115,120200,506926590,8040,8040,8040,8040,1
20250115,120100,506918550,7970,8000,8000,7970,40
20250115,120000,506599500,8000,8000,8000,8000,5
20250115,115900,506559500,8000,8000,8000,8000,0
20250115,115800,506559500,8000,7960,8000,7960,108
20250115,115700,505699500,7970,8020,8020,7970,3866
20250115,115600,474798790,8020,8020,8020,8020,104
20250115,115500,473964710,8060,8060,8060,8060,0
20250115,115400,473964710,8060,8020,8060,8020,223
20250115,115300,472176210,8030,8030,8030,8030,698
20250115,115200,466571270,8030,8030,8030,8030,58
20250115,115100,466105530,8030,8030,8030,8030,200
20250115,115000,464499530,8030,8030,8030,8030,0
20250115,114900,464499530,8030,8040,8040,8030,582
20250115,114800,459825580,8040,8050,8050,8040,1829
20250115,114700,445102780,8100,8100,8100,8100,0
20250115,114600,445102780,8100,8100,8100,8100,0
20250115,114500,445102780,8100,8080,8100,8070,1041
20250115,114400,436701830,8070,8080,8080,8070,5
20250115,114300,436661460,8100,8100,8100,8100,1
20250115,114200,436653360,8070,8070,8070,8070,0
20250115,114100,436653360,8070,8070,8070,8070,0
20250115,114000,436653360,8070,8070,8070,8070,3
20250115,113900,436629150,8070,8070,8070,8070,0
20250115,113800,436629150,8070,8070,8070,8070,0
20250115,113700,436629150,8070,8100,8110,8070,596
20250115,113600,431812590,8100,8100,8100,8100,20
20250115,113500,431650590,8100,8100,8100,8100,0
20250115,113400,431650590,8100,8100,8100,8100,200
20250115,113300,430030590,8100,8100,8100,8100,0
20250115,113200,430030590,8100,8100,8100,8100,44
20250115,113100,429674190,8100,8100,8100,8100,100
20250115,113000,428864190,8100,8060,8100,8060,101
20250115,112900,428050090,8100,8100,8100,8060,324
20250115,112800,425434870,8100,8100,8100,8100,0
20250115,112700,425434870,8100,8100,8100,8100,0
20250115,112600,425434870,8100,8100,8100,8100,0
20250115,112500,425434870,8100,8100,8100,8100,0
20250115,112400,425434870,8100,8100,8100,8100,300
20250115,112300,423004870,8100,8100,8100,8100,0
20250115,112200,423004870,8100,8100,8100,8100,0
20250115,112100,423004870,8100,8100,8100,8100,0
20250115,112000,423004870,8100,8050,8100,8050,196
20250115,111900,421426740,8060,8060,8060,8060,972
20250115,111800,413592420,8060,8070,8070,8060,2
20250115,111700,413576290,8070,8070,8070,8070,138
20250115,111600,412462630,8070,8080,8080,8070,130
20250115,111500,411413510,8070,8070,8070,8070,0
20250115,111400,411413510,8070,8070,8070,8070,0
20250115,111300,411413510,8070,8070,8070,8070,1
20250115,111200,411405440,8100,8100,8100,8100,1
20250115,111100,411397340,8080,8080,8080,8080,1
20250115,111000,411389260,8070,8070,8070,8070,302
20250115,110900,408952120,8090,8110,8110,8090,55
20250115,110800,408507070,8090,8100,8100,8090,1480
20250115,110700,396532310,8110,8110,8110,8110,1
20250115,110600,396524200,8100,8100,8100,8100,4
20250115,110500,396491800,8110,8110,8110,8110,108
20250115,110400,395615920,8140,8140,8140,8140,0
20250115,110300,395615920,8140,8140,8140,8140,16
20250115,110200,395485680,8130,8140,8140,8130,112
20250115,110100,394575100,8150,8150,8150,8150,0
20250115,110000,394575100,8150,8150,8150,8150,13
20250115,105900,394469150,8150,8100,8150,8100,97
20250115,105800,393682910,8110,8130,8130,8100,1956
20250115,105700,377826010,8120,8170,8170,8120,88
20250115,105600,377107100,8170,8130,8170,8130,189
20250115,105500,375570170,8170,8170,8170,8170,251
20250115,105400,373519500,8130,8160,8170,8130,305
20250115,105300,371029880,8160,8160,8160,8160,0
20250115,105200,371029880,8160,8140,8160,8140,300
20250115,105100,368585880,8140,8140,8140,8140,159
20250115,105000,367291620,8140,8150,8190,8140,2815
20250115,104900,344305450,8140,8140,8150,8140,42
20250115,104800,343963270,8140,8120,8140,8120,595
20250115,104700,339120010,8140,8150,8150,8140,331
20250115,104600,336425660,8140,8140,8140,8140,99
20250115,104500,335619800,8100,8100,8100,8100,324
20250115,104400,332995400,8090,8090,8090,8090,0
20250115,104300,332995400,8090,8100,8100,8090,300
20250115,104200,330567300,8090,8090,8090,8090,0
20250115,104100,330567300,8090,8090,8090,8090,50
20250115,104000,330162800,8120,8120,8140,8120,1270
20250115,103900,319828260,8120,8160,8160,8120,1016
20250115,103800,311544140,8160,8130,8160,8130,911
20250115,103700,304122870,8120,8120,8120,8120,3
20250115,103600,304098510,8110,8110,8110,8100,362
20250115,103500,301163660,8100,8090,8100,8090,105
20250115,103400,300314150,8090,8090,8090,8090,0
20250115,103300,300314150,8090,8090,8090,8090,1
20250115,103200,300306060,8070,8070,8070,8070,0
20250115,103100,300306060,8070,8070,8070,8070,18
20250115,103000,300160800,8090,8090,8090,8090,0
20250115,102900,300160800,8090,8090,8090,8090,23
20250115,102800,299974730,8060,8090,8090,8060,112
20250115,102700,299071650,8090,8090,8090,8090,60
20250115,102600,298586250,8090,8090,8090,8090,0
20250115,102500,298586250,8090,8090,8090,8090,0
20250115,102400,298586250,8090,8070,8090,8070,41
20250115,102300,298255360,8090,8090,8090,8090,0
20250115,102200,298255360,8090,8090,8090,8090,0
20250115,102100,298255360,8090,8090,8090,8090,0
20250115,102000,298255360,8090,8090,8090,8090,0
20250115,101900,298255360,8090,8090,8090,8090,0
20250115,101800,298255360,8090,8090,8090,8090,0
20250115,101700,298255360,8090,8060,8090,8060,19
20250115,101600,298102190,8090,8090,8090,8090,0
20250115,101500,298102190,8090,8090,8090,8090,0
20250115,101400,298102190,8090,8060,8090,8060,1005
20250115,101300,290001740,8090,8090,8090,8090,149
20250115,101200,288796330,8090,8090,8090,8090,0
20250115,101100,288796330,8090,8090,8090,8090,0
20250115,101000,288796330,8090,8090,8090,8090,1
20250115,100900,288788240,8050,8050,8050,8050,1
20250115,100800,288780190,8090,8090,8090,8090,0
20250115,100700,288780190,8090,8090,8090,8090,0
20250115,100600,288780190,8090,8090,8090,8090,0
20250115,100500,288780190,8090,8090,8090,8090,5
20250115,100400,288739740,8090,8090,8090,8090,0
20250115,100300,288739740,8090,8090,8090,8090,1
20250115,100200,288731650,8090,8080,8090,8080,3
20250115,100100,288707400,8040,8040,8040,8040,1000
20250115,100000,280667400,8090,8050,8090,8030,922
20250115,095900,273249830,8090,8050,8090,8050,100
20250115,095800,272443880,8040,8040,8040,8040,0
20250115,095700,272443880,8040,8040,8040,8040,1
20250115,095600,272435840,8030,8030,8030,8030,0
20250115,095500,272435840,8030,8030,8030,8030,0
20250115,095400,272435840,8030,8030,8030,8030,0
20250115,095300,272435840,8030,8030,8030,8030,40
20250115,095200,272114640,8030,8040,8040,8030,2000
20250115,095100,256040170,8050,8050,8050,8050,0
20250115,095000,256040170,8050,8080,8080,8050,584
20250115,094900,251336210,8050,8060,8080,8050,286
20250115,094800,249032650,8060,8060,8060,8060,2
20250115,094700,249016530,8080,8080,8080,8080,10
20250115,094600,248935730,8050,8050,8050,8050,49
20250115,094500,248541280,8040,8060,8060,8040,786
20250115,094400,242214960,8050,8050,8080,8050,2124
20250115,094300,225116700,8050,8060,8060,8050,430
20250115,094200,221654980,8050,8070,8070,8050,440
20250115,094100,218110620,8080,8080,8080,8080,101
20250115,094000,217294540,8110,8110,8110,8110,0
20250115,093900,217294540,8110,8110,8110,8110,1
20250115,093800,217286430,8090,8090,8090,8090,1
20250115,093700,217278340,8100,8110,8110,8100,2
20250115,093600,217262130,8110,8070,8110,8070,100
20250115,093500,216454430,8070,8070,8070,8060,365
20250115,093400,213509980,8060,8060,8060,8060,1
20250115,093300,213501920,8120,8120,8120,8120,2
20250115,093200,213485680,8120,8120,8120,8120,0
20250115,093100,213485680,8120,8100,8120,8100,1038
20250115,093000,205077120,8100,8100,8100,8100,1000
20250115,092900,196977120,8060,8060,8060,8060,3
20250115,092800,196952940,8060,8050,8060,8050,3
20250115,092700,196928770,8050,8080,8080,8050,1914
20250115,092600,181492330,8090,8090,8090,8090,3506
20250115,092500,153128790,8090,8100,8100,8080,605
20250115,092400,148234170,8100,8100,8100,8100,661
20250115,092300,142880070,8070,8090,8090,8070,1537
20250115,092200,130457120,8100,8090,8100,8090,31
20250115,092100,130206320,8090,8100,8100,8090,20
20250115,092000,130044470,8090,8090,8090,8090,1
20250115,091900,130036380,8100,8110,8110,8100,1100
20250115,091800,121117180,8110,8110,8120,8110,12
20250115,091700,121019760,8120,8140,8140,8120,336
20250115,091600,118291110,8140,8140,8140,8140,63
20250115,091500,117778290,8140,8140,8140,8140,15
20250115,091400,117656190,8140,8110,8140,8110,106
20250115,091300,116794010,8140,8140,8140,8110,1105
20250115,091200,107814220,8140,8150,8150,8140,399
20250115,091100,104565110,8150,8180,8180,8150,340
20250115,091000,101787310,8180,8170,8210,8170,15
20250115,090900,101664670,8200,8190,8200,8190,3623
20250115,090800,71960700,8140,8120,8180,8120,301
20250115,090700,69503560,8120,8170,8170,8120,466
20250115,090600,65696440,8190,8160,8190,8160,2949
20250115,090500,41591360,8170,8170,8170,8150,911
20250115,090400,34151490,8160,8160,8170,8110,2370
20250115,090300,14820400,8160,8080,8170,8070,1275
20250115,090200,4448220,8080,8060,8080,8060,58
20250115,090100,3980120,8060,8060,8060,8060,292
20250115,090000,1626600,8060,7990,8060,7990,203