KissMeData/086040/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,195800,207730525,3430,3430,3430,3430,1126
20250116,195700,207730525,3430,3430,3430,3430,0
20250116,195600,207730525,3430,3430,3430,3430,0
20250116,195500,207730525,3430,3430,3430,3430,0
20250116,195400,207730525,3430,3430,3430,3430,0
20250116,195300,207730525,3430,3430,3430,3430,0
20250116,195200,207730525,3430,3430,3430,3430,0
20250116,195100,207730525,3430,3430,3430,3430,0
20250116,195000,207730525,3430,3430,3430,3430,0
20250116,194900,207730525,3430,3430,3430,3430,0
20250116,194800,207730525,3430,3430,3430,3430,0
20250116,194700,207730525,3430,3430,3430,3430,0
20250116,194600,207730525,3430,3430,3430,3430,0
20250116,194500,207730525,3430,3430,3430,3430,0
20250116,194400,207730525,3430,3430,3430,3430,0
20250116,194300,207730525,3430,3430,3430,3430,0
20250116,194200,207730525,3430,3430,3430,3430,0
20250116,194100,207730525,3430,3430,3430,3430,0
20250116,194000,207730525,3430,3430,3430,3430,0
20250116,193900,207730525,3430,3430,3430,3430,0
20250116,193800,207730525,3430,3430,3430,3430,0
20250116,193700,207730525,3430,3430,3430,3430,0
20250116,193600,207730525,3430,3430,3430,3430,0
20250116,193500,207730525,3430,3430,3430,3430,0
20250116,193400,207730525,3430,3430,3430,3430,0
20250116,193300,207730525,3430,3430,3430,3430,0
20250116,193200,207730525,3430,3430,3430,3430,0
20250116,193100,207730525,3430,3430,3430,3430,0
20250116,193000,207730525,3430,3430,3430,3430,0
20250116,192900,207730525,3430,3430,3430,3430,0
20250116,192800,207730525,3430,3430,3430,3430,1126
20250116,192700,207730525,3430,3430,3430,3430,0
20250116,192600,207730525,3430,3430,3430,3430,0
20250116,192500,207730525,3430,3430,3430,3430,0
20250116,192400,207730525,3430,3430,3430,3430,0
20250116,192300,207730525,3430,3430,3430,3430,0
20250116,192200,207730525,3430,3430,3430,3430,0
20250116,192100,207730525,3430,3430,3430,3430,0
20250116,192000,207730525,3430,3430,3430,3430,0
20250116,191900,207730525,3430,3430,3430,3430,0
20250116,191800,207730525,3430,3430,3430,3430,0
20250116,191700,207730525,3430,3430,3430,3430,0
20250116,191600,207730525,3430,3430,3430,3430,0
20250116,191500,207730525,3430,3430,3430,3430,0
20250116,191400,207730525,3430,3430,3430,3430,0
20250116,191300,207730525,3430,3430,3430,3430,0
20250116,191200,207730525,3430,3430,3430,3430,0
20250116,191100,207730525,3430,3430,3430,3430,0
20250116,191000,207730525,3430,3430,3430,3430,0
20250116,190900,207730525,3430,3430,3430,3430,0
20250116,190800,207730525,3430,3430,3430,3430,0
20250116,190700,207730525,3430,3430,3430,3430,0
20250116,190600,207730525,3430,3430,3430,3430,0
20250116,190500,207730525,3430,3430,3430,3430,0
20250116,190400,207730525,3430,3430,3430,3430,0
20250116,190300,207730525,3430,3430,3430,3430,0
20250116,190200,207730525,3430,3430,3430,3430,0
20250116,190100,207730525,3430,3430,3430,3430,0
20250116,190000,207730525,3430,3430,3430,3430,0
20250116,185900,207730525,3430,3430,3430,3430,0
20250116,185800,207730525,3430,3430,3430,3430,1126
20250116,185700,207730525,3430,3430,3430,3430,0
20250116,185600,207730525,3430,3430,3430,3430,0
20250116,185500,207730525,3430,3430,3430,3430,0
20250116,185400,207730525,3430,3430,3430,3430,0
20250116,185300,207730525,3430,3430,3430,3430,0
20250116,185200,207730525,3430,3430,3430,3430,0
20250116,185100,207730525,3430,3430,3430,3430,0
20250116,185000,207730525,3430,3430,3430,3430,0
20250116,184900,207730525,3430,3430,3430,3430,0
20250116,184800,207730525,3430,3430,3430,3430,0
20250116,184700,207730525,3430,3430,3430,3430,0
20250116,184600,207730525,3430,3430,3430,3430,0
20250116,184500,207730525,3430,3430,3430,3430,0
20250116,184400,207730525,3430,3430,3430,3430,0
20250116,184300,207730525,3430,3430,3430,3430,0
20250116,184200,207730525,3430,3430,3430,3430,0
20250116,184100,207730525,3430,3430,3430,3430,0
20250116,184000,207730525,3430,3430,3430,3430,0
20250116,183900,207730525,3430,3430,3430,3430,0
20250116,183800,207730525,3430,3430,3430,3430,0
20250116,183700,207730525,3430,3430,3430,3430,0
20250116,183600,207730525,3430,3430,3430,3430,0
20250116,183500,207730525,3430,3430,3430,3430,0
20250116,183400,207730525,3430,3430,3430,3430,0
20250116,183300,207730525,3430,3430,3430,3430,0
20250116,183200,207730525,3430,3430,3430,3430,0
20250116,183100,207730525,3430,3430,3430,3430,0
20250116,183000,207730525,3430,3430,3430,3430,0
20250116,182900,207730525,3430,3430,3430,3430,0
20250116,182800,207730525,3430,3430,3430,3430,1126
20250116,182700,207730525,3430,3430,3430,3430,0
20250116,182600,207730525,3430,3430,3430,3430,0
20250116,182500,207730525,3430,3430,3430,3430,0
20250116,182400,207730525,3430,3430,3430,3430,0
20250116,182300,207730525,3430,3430,3430,3430,0
20250116,182200,207730525,3430,3430,3430,3430,0
20250116,182100,207730525,3430,3430,3430,3430,0
20250116,182000,207730525,3430,3430,3430,3430,0
20250116,181900,207730525,3430,3430,3430,3430,0
20250116,181800,207730525,3430,3430,3430,3430,0
20250116,181700,207730525,3430,3430,3430,3430,0
20250116,181600,207730525,3430,3430,3430,3430,0
20250116,181500,207730525,3430,3430,3430,3430,0
20250116,181400,207730525,3430,3430,3430,3430,0
20250116,181300,207730525,3430,3430,3430,3430,0
20250116,181200,207730525,3430,3430,3430,3430,0
20250116,181100,207730525,3430,3430,3430,3430,0
20250116,181000,207730525,3430,3430,3430,3430,0
20250116,180900,207730525,3430,3430,3430,3430,0
20250116,180800,207730525,3430,3430,3430,3430,0
20250116,180700,207730525,3430,3430,3430,3430,0
20250116,180600,207730525,3430,3430,3430,3430,0
20250116,180500,207730525,3430,3430,3430,3430,0
20250116,180400,207730525,3430,3430,3430,3430,0
20250116,180300,207730525,3430,3430,3430,3430,0
20250116,180200,207730525,3430,3430,3430,3430,0
20250116,180100,207730525,3430,3430,3430,3430,0
20250116,180000,207730525,3430,3430,3430,3430,0
20250116,175900,207730525,3430,3430,3430,3430,0
20250116,175800,207730525,3430,3430,3430,3430,1126
20250116,175700,207730525,3430,3430,3430,3430,0
20250116,175600,207730525,3430,3430,3430,3430,0
20250116,175500,207730525,3430,3430,3430,3430,0
20250116,175400,207730525,3430,3430,3430,3430,0
20250116,175300,207730525,3430,3430,3430,3430,0
20250116,175200,207730525,3430,3430,3430,3430,0
20250116,175100,207730525,3430,3430,3430,3430,0
20250116,175000,207730525,3430,3430,3430,3430,0
20250116,174900,207730525,3430,3430,3430,3430,0
20250116,174800,207730525,3430,3430,3430,3430,0
20250116,174700,207730525,3430,3430,3430,3430,0
20250116,174600,207730525,3430,3430,3430,3430,0
20250116,174500,207730525,3430,3430,3430,3430,0
20250116,174400,207730525,3430,3430,3430,3430,0
20250116,174300,207730525,3430,3430,3430,3430,0
20250116,174200,207730525,3430,3430,3430,3430,0
20250116,174100,207730525,3430,3430,3430,3430,0
20250116,174000,207730525,3430,3430,3430,3430,0
20250116,173900,207730525,3430,3430,3430,3430,0
20250116,173800,207730525,3430,3430,3430,3430,0
20250116,173700,207730525,3430,3430,3430,3430,0
20250116,173600,207730525,3430,3430,3430,3430,0
20250116,173500,207730525,3430,3430,3430,3430,0
20250116,173400,207730525,3430,3430,3430,3430,0
20250116,173300,207730525,3430,3430,3430,3430,0
20250116,173200,207730525,3430,3430,3430,3430,0
20250116,173100,207730525,3430,3430,3430,3430,0
20250116,173000,207730525,3430,3430,3430,3430,0
20250116,172900,207730525,3430,3430,3430,3430,0
20250116,172800,207730525,3430,3430,3430,3430,1126
20250116,172700,207730525,3430,3430,3430,3430,0
20250116,172600,207730525,3430,3430,3430,3430,0
20250116,172500,207730525,3430,3430,3430,3430,0
20250116,172400,207730525,3430,3430,3430,3430,0
20250116,172300,207730525,3430,3430,3430,3430,0
20250116,172200,207730525,3430,3430,3430,3430,0
20250116,172100,207730525,3430,3430,3430,3430,0
20250116,172000,207730525,3430,3430,3430,3430,0
20250116,171900,207730525,3430,3430,3430,3430,0
20250116,171800,207730525,3430,3430,3430,3430,0
20250116,171700,207730525,3430,3430,3430,3430,0
20250116,171600,207730525,3430,3430,3430,3430,0
20250116,171500,207730525,3430,3430,3430,3430,0
20250116,171400,207730525,3430,3430,3430,3430,0
20250116,171300,207730525,3430,3430,3430,3430,0
20250116,171200,207730525,3430,3430,3430,3430,0
20250116,171100,207730525,3430,3430,3430,3430,0
20250116,171000,207730525,3430,3430,3430,3430,0
20250116,170900,207730525,3430,3430,3430,3430,0
20250116,170800,207730525,3430,3430,3430,3430,0
20250116,170700,207730525,3430,3430,3430,3430,0
20250116,170600,207730525,3430,3430,3430,3430,0
20250116,170500,207730525,3430,3430,3430,3430,0
20250116,170400,207730525,3430,3430,3430,3430,0
20250116,170300,207730525,3430,3430,3430,3430,0
20250116,170200,207730525,3430,3430,3430,3430,0
20250116,170100,207730525,3430,3430,3430,3430,0
20250116,170000,207730525,3430,3430,3430,3430,0
20250116,165900,207730525,3430,3430,3430,3430,0
20250116,165800,207730525,3430,3430,3430,3430,1126
20250116,165700,207730525,3430,3430,3430,3430,0
20250116,165600,207730525,3430,3430,3430,3430,0
20250116,165500,207730525,3430,3430,3430,3430,0
20250116,165400,207730525,3430,3430,3430,3430,0
20250116,165300,207730525,3430,3430,3430,3430,0
20250116,165200,207730525,3430,3430,3430,3430,0
20250116,165100,207730525,3430,3430,3430,3430,0
20250116,165000,207730525,3430,3430,3430,3430,0
20250116,164900,207730525,3430,3430,3430,3430,0
20250116,164800,207730525,3430,3430,3430,3430,0
20250116,164700,207730525,3430,3430,3430,3430,0
20250116,164600,207730525,3430,3430,3430,3430,0
20250116,164500,207730525,3430,3430,3430,3430,0
20250116,164400,207730525,3430,3430,3430,3430,0
20250116,164300,207730525,3430,3430,3430,3430,0
20250116,164200,207730525,3430,3430,3430,3430,0
20250116,164100,207730525,3430,3430,3430,3430,0
20250116,164000,207730525,3430,3430,3430,3430,0
20250116,163900,207730525,3430,3430,3430,3430,0
20250116,163800,207730525,3430,3430,3430,3430,0
20250116,163700,207730525,3430,3430,3430,3430,0
20250116,163600,207730525,3430,3430,3430,3430,0
20250116,163500,207730525,3430,3430,3430,3430,0
20250116,163400,207730525,3430,3430,3430,3430,0
20250116,163300,207730525,3430,3430,3430,3430,0
20250116,163200,207730525,3430,3430,3430,3430,0
20250116,163100,207730525,3430,3430,3430,3430,0
20250116,163000,207730525,3430,3430,3430,3430,0
20250116,162900,207730525,3430,3430,3430,3430,0
20250116,162800,207730525,3430,3430,3430,3430,1126
20250116,162700,207730525,3430,3430,3430,3430,0
20250116,162600,207730525,3430,3430,3430,3430,0
20250116,162500,207730525,3430,3430,3430,3430,0
20250116,162400,207730525,3430,3430,3430,3430,0
20250116,162300,207730525,3430,3430,3430,3430,0
20250116,162200,207730525,3430,3430,3430,3430,0
20250116,162100,207730525,3430,3430,3430,3430,0
20250116,162000,207730525,3430,3430,3430,3430,0
20250116,161900,207730525,3430,3430,3430,3430,0
20250116,161800,207730525,3430,3430,3430,3430,0
20250116,161700,207730525,3430,3430,3430,3430,0
20250116,161600,207730525,3430,3430,3430,3430,0
20250116,161500,207730525,3430,3430,3430,3430,0
20250116,161400,207730525,3430,3430,3430,3430,0
20250116,161300,207730525,3430,3430,3430,3430,0
20250116,161200,207730525,3430,3430,3430,3430,0
20250116,161100,207730525,3430,3430,3430,3430,0
20250116,161000,207730525,3430,3430,3430,3430,0
20250116,160900,207730525,3430,3430,3430,3430,0
20250116,160800,207730525,3430,3430,3430,3430,0
20250116,160700,207730525,3430,3430,3430,3430,0
20250116,160600,207730525,3430,3430,3430,3430,0
20250116,160500,207730525,3430,3430,3430,3430,0
20250116,160400,207730525,3430,3430,3430,3430,0
20250116,160300,207730525,3430,3430,3430,3430,0
20250116,160200,207730525,3430,3430,3430,3430,0
20250116,160100,207730525,3430,3430,3430,3430,0
20250116,160000,207730525,3430,3430,3430,3430,0
20250116,155900,207730525,3430,3430,3430,3430,0
20250116,155800,207730525,3430,3430,3430,3430,1126
20250116,155700,207730525,3430,3430,3430,3430,0
20250116,155600,207730525,3430,3430,3430,3430,0
20250116,155500,207730525,3430,3430,3430,3430,0
20250116,155400,207730525,3430,3430,3430,3430,0
20250116,155300,207730525,3430,3430,3430,3430,0
20250116,155200,207730525,3430,3430,3430,3430,0
20250116,155100,207730525,3430,3430,3430,3430,0
20250116,155000,207730525,3430,3430,3430,3430,0
20250116,154900,207730525,3430,3430,3430,3430,0
20250116,154800,207730525,3430,3430,3430,3430,0
20250116,154700,207730525,3430,3430,3430,3430,0
20250116,154600,207730525,3430,3430,3430,3430,0
20250116,154500,207730525,3430,3430,3430,3430,0
20250116,154400,207730525,3430,3430,3430,3430,0
20250116,154300,207730525,3430,3430,3430,3430,0
20250116,154200,207730525,3430,3430,3430,3430,0
20250116,154100,207730525,3430,3430,3430,3430,0
20250116,154000,207730525,3430,3430,3430,3430,0
20250116,153900,207730525,3430,3430,3430,3430,0
20250116,153800,207730525,3430,3430,3430,3430,0
20250116,153700,207730525,3430,3430,3430,3430,0
20250116,153600,207730525,3430,3430,3430,3430,0
20250116,153500,207730525,3430,3430,3430,3430,0
20250116,153400,207730525,3430,3430,3430,3430,0
20250116,153300,207730525,3430,3430,3430,3430,0
20250116,153200,207730525,3430,3430,3430,3430,0
20250116,153100,207730525,3430,3430,3430,3430,0
20250116,153000,207730525,3430,3430,3430,3430,1126
20250116,152900,203868345,3435,3435,3435,3435,0
20250116,152800,203868345,3435,3435,3435,3435,0
20250116,152700,203868345,3435,3435,3435,3435,0
20250116,152600,203868345,3435,3435,3435,3435,0
20250116,152500,203868345,3435,3435,3435,3435,0
20250116,152400,203868345,3435,3435,3435,3435,0
20250116,152300,203868345,3435,3435,3435,3435,0
20250116,152200,203868345,3435,3435,3435,3435,0
20250116,152100,203868345,3435,3435,3435,3435,0
20250116,152000,203868345,3435,3435,3435,3435,0
20250116,151900,203868345,3435,3420,3435,3420,300
20250116,151800,202842260,3425,3425,3430,3420,544
20250116,151700,200979555,3425,3435,3440,3425,89
20250116,151600,200674280,3430,3440,3440,3430,109
20250116,151500,200300360,3430,3440,3440,3430,45
20250116,151400,200145590,3435,3435,3435,3430,12
20250116,151300,200104375,3430,3430,3440,3420,39
20250116,151200,199970680,3430,3420,3440,3420,8
20250116,151100,199943245,3440,3425,3440,3420,126
20250116,151000,199511545,3420,3425,3425,3420,138
20250116,150900,199039070,3420,3425,3425,3420,139
20250116,150800,198563015,3420,3420,3425,3420,82
20250116,150700,198282215,3420,3420,3420,3415,225
20250116,150600,197512730,3415,3420,3420,3415,42
20250116,150500,197369095,3415,3425,3425,3415,527
20250116,150400,195566750,3420,3420,3420,3420,0
20250116,150300,195566750,3420,3425,3425,3420,39
20250116,150200,195433185,3420,3430,3430,3420,47
20250116,150100,195272185,3425,3425,3425,3425,0
20250116,150000,195272185,3425,3425,3425,3420,668
20250116,145900,192985795,3425,3445,3445,3420,2012
20250116,145800,186083675,3440,3445,3445,3440,30
20250116,145700,185980330,3445,3445,3445,3445,100
20250116,145600,185635830,3440,3440,3440,3440,5
20250116,145500,185618630,3440,3440,3440,3440,1
20250116,145400,185615190,3450,3445,3450,3440,717
20250116,145300,183145170,3450,3450,3450,3450,2
20250116,145200,183138270,3445,3450,3450,3445,313
20250116,145100,182059750,3450,3450,3450,3445,33
20250116,145000,181945905,3450,3450,3450,3450,1
20250116,144900,181942455,3445,3450,3450,3445,31
20250116,144800,181835510,3445,3445,3445,3445,10
20250116,144700,181801060,3450,3450,3450,3445,1218
20250116,144600,177603930,3460,3455,3460,3455,2
20250116,144500,177597015,3445,3445,3450,3445,745
20250116,144400,175027960,3450,3450,3450,3450,521
20250116,144300,173230510,3460,3455,3460,3450,2336
20250116,144200,165170985,3455,3460,3460,3455,1087
20250116,144100,161415110,3460,3460,3460,3460,543
20250116,144000,159536330,3460,3460,3460,3460,0
20250116,143900,159536330,3460,3465,3465,3460,32
20250116,143800,159425465,3465,3465,3465,3465,0
20250116,143700,159425465,3465,3465,3465,3465,6
20250116,143600,159404675,3465,3465,3465,3465,100
20250116,143500,159058175,3470,3470,3470,3470,0
20250116,143400,159058175,3470,3470,3495,3470,1491
20250116,143300,153884380,3470,3470,3470,3470,0
20250116,143200,153884380,3470,3470,3470,3470,0
20250116,143100,153884380,3470,3470,3470,3470,0
20250116,143000,153884380,3470,3470,3470,3470,500
20250116,142900,152149380,3470,3470,3470,3470,1000
20250116,142800,148679380,3475,3475,3475,3475,63
20250116,142700,148460455,3500,3500,3500,3500,0
20250116,142600,148460455,3500,3500,3500,3500,1
20250116,142500,148456955,3505,3490,3505,3460,2200
20250116,142400,140815340,3490,3500,3500,3490,1335
20250116,142300,136148440,3505,3505,3505,3505,0
20250116,142200,136148440,3505,3505,3505,3505,0
20250116,142100,136148440,3505,3505,3505,3505,1
20250116,142000,136144935,3505,3505,3505,3505,0
20250116,141900,136144935,3505,3505,3505,3505,605
20250116,141800,134024410,3505,3505,3505,3505,0
20250116,141700,134024410,3505,3505,3505,3505,0
20250116,141600,134024410,3505,3505,3505,3505,0
20250116,141500,134024410,3505,3505,3505,3505,673
20250116,141400,131665545,3505,3505,3505,3505,6
20250116,141300,131644515,3505,3505,3505,3505,0
20250116,141200,131644515,3505,3505,3505,3505,0
20250116,141100,131644515,3505,3505,3505,3505,0
20250116,141000,131644515,3505,3505,3505,3505,0
20250116,140900,131644515,3505,3505,3505,3505,6
20250116,140800,131623485,3500,3500,3500,3500,300
20250116,140700,130573485,3505,3500,3505,3500,127
20250116,140600,130128850,3505,3505,3505,3505,0
20250116,140500,130128850,3505,3505,3505,3505,1
20250116,140400,130125345,3505,3505,3505,3505,0
20250116,140300,130125345,3505,3505,3505,3505,0
20250116,140200,130125345,3505,3505,3505,3505,0
20250116,140100,130125345,3505,3505,3505,3505,0
20250116,140000,130125345,3505,3505,3505,3505,57
20250116,135900,129925560,3495,3505,3505,3495,300
20250116,135800,128876060,3505,3505,3505,3505,0
20250116,135700,128876060,3505,3505,3505,3505,0
20250116,135600,128876060,3505,3500,3505,3500,30
20250116,135500,128771045,3500,3500,3500,3500,0
20250116,135400,128771045,3500,3500,3500,3500,0
20250116,135300,128771045,3500,3500,3500,3500,0
20250116,135200,128771045,3500,3500,3500,3500,1213
20250116,135100,124525545,3495,3495,3495,3495,0
20250116,135000,124525545,3495,3495,3495,3495,0
20250116,134900,124525545,3495,3495,3495,3495,0
20250116,134800,124525545,3495,3495,3495,3495,0
20250116,134700,124525545,3495,3495,3495,3495,184
20250116,134600,123882465,3495,3495,3495,3495,5
20250116,134500,123864990,3495,3495,3495,3495,38
20250116,134400,123732180,3495,3495,3495,3495,0
20250116,134300,123732180,3495,3495,3495,3495,0
20250116,134200,123732180,3495,3495,3495,3495,0
20250116,134100,123732180,3495,3495,3495,3495,0
20250116,134000,123732180,3495,3495,3495,3495,0
20250116,133900,123732180,3495,3495,3495,3495,3
20250116,133800,123721695,3495,3495,3495,3495,1
20250116,133700,123718200,3490,3490,3490,3490,109
20250116,133600,123337790,3490,3490,3490,3490,1
20250116,133500,123334300,3485,3485,3485,3485,0
20250116,133400,123334300,3485,3485,3485,3485,0
20250116,133300,123334300,3485,3485,3485,3485,0
20250116,133200,123334300,3485,3485,3485,3485,0
20250116,133100,123334300,3485,3485,3485,3485,0
20250116,133000,123334300,3485,3485,3485,3485,0
20250116,132900,123334300,3485,3485,3485,3485,0
20250116,132800,123334300,3485,3485,3485,3485,0
20250116,132700,123334300,3485,3485,3485,3485,0
20250116,132600,123334300,3485,3485,3485,3485,0
20250116,132500,123334300,3485,3485,3485,3485,0
20250116,132400,123334300,3485,3485,3485,3485,0
20250116,132300,123334300,3485,3485,3485,3485,0
20250116,132200,123334300,3485,3485,3485,3485,250
20250116,132100,122463050,3495,3495,3495,3495,0
20250116,132000,122463050,3495,3495,3495,3495,1
20250116,131900,122459555,3485,3485,3485,3485,0
20250116,131800,122459555,3485,3485,3485,3485,9
20250116,131700,122428190,3480,3480,3480,3480,0
20250116,131600,122428190,3480,3480,3480,3480,0
20250116,131500,122428190,3480,3480,3480,3480,0
20250116,131400,122428190,3480,3480,3480,3480,0
20250116,131300,122428190,3480,3480,3480,3480,0
20250116,131200,122428190,3480,3480,3480,3480,26
20250116,131100,122337710,3495,3495,3495,3495,0
20250116,131000,122337710,3495,3495,3495,3495,0
20250116,130900,122337710,3495,3495,3495,3495,0
20250116,130800,122337710,3495,3495,3495,3495,0
20250116,130700,122337710,3495,3495,3495,3495,0
20250116,130600,122337710,3495,3495,3495,3495,0
20250116,130500,122337710,3495,3495,3495,3495,0
20250116,130400,122337710,3495,3495,3495,3495,0
20250116,130300,122337710,3495,3495,3495,3495,0
20250116,130200,122337710,3495,3495,3495,3495,1
20250116,130100,122334215,3480,3480,3480,3480,20
20250116,130000,122264615,3495,3485,3495,3480,430
20250116,125900,120766515,3490,3485,3490,3485,205
20250116,125800,120052065,3490,3495,3495,3490,1608
20250116,125700,114438695,3495,3495,3495,3495,0
20250116,125600,114438695,3495,3495,3495,3495,1
20250116,125500,114435200,3490,3495,3495,3490,220
20250116,125400,113666400,3495,3495,3495,3495,25
20250116,125300,113579025,3495,3495,3495,3495,0
20250116,125200,113579025,3495,3490,3495,3490,244
20250116,125100,112727450,3490,3495,3495,3490,19
20250116,125000,112661115,3495,3495,3495,3495,287
20250116,124900,111658050,3500,3500,3500,3500,0
20250116,124800,111658050,3500,3500,3500,3500,0
20250116,124700,111658050,3500,3500,3500,3500,0
20250116,124600,111658050,3500,3500,3500,3500,0
20250116,124500,111658050,3500,3500,3500,3500,0
20250116,124400,111658050,3500,3500,3500,3500,0
20250116,124300,111658050,3500,3500,3500,3500,200
20250116,124200,110958050,3500,3500,3500,3500,30
20250116,124100,110853050,3500,3500,3500,3500,160
20250116,124000,110293050,3490,3490,3490,3490,0
20250116,123900,110293050,3490,3490,3490,3490,0
20250116,123800,110293050,3490,3500,3500,3490,8
20250116,123700,110265120,3490,3490,3490,3490,1401
20250116,123600,105375630,3490,3490,3490,3490,32
20250116,123500,105263950,3490,3490,3490,3490,0
20250116,123400,105263950,3490,3490,3490,3490,31
20250116,123300,105155760,3495,3495,3495,3495,0
20250116,123200,105155760,3495,3495,3495,3495,31
20250116,123100,105047415,3500,3500,3500,3500,2
20250116,123000,105040415,3490,3490,3490,3490,100
20250116,122900,104691415,3490,3490,3490,3490,0
20250116,122800,104691415,3490,3495,3495,3490,673
20250116,122700,102340070,3495,3495,3495,3495,9
20250116,122600,102308615,3495,3495,3495,3495,2
20250116,122500,102301625,3495,3495,3495,3495,51
20250116,122400,102123380,3495,3495,3495,3495,531
20250116,122300,100267535,3495,3490,3495,3490,73
20250116,122200,100012625,3490,3490,3490,3490,13
20250116,122100,99967255,3495,3495,3495,3495,0
20250116,122000,99967255,3495,3495,3495,3495,0
20250116,121900,99967255,3495,3495,3495,3495,0
20250116,121800,99967255,3495,3495,3495,3495,0
20250116,121700,99967255,3495,3495,3495,3495,0
20250116,121600,99967255,3495,3495,3495,3495,22
20250116,121500,99890365,3500,3500,3500,3500,0
20250116,121400,99890365,3500,3500,3500,3500,0
20250116,121300,99890365,3500,3500,3500,3500,0
20250116,121200,99890365,3500,3500,3500,3500,0
20250116,121100,99890365,3500,3500,3500,3500,4
20250116,121000,99876365,3500,3500,3500,3500,1
20250116,120900,99872865,3495,3495,3495,3495,0
20250116,120800,99872865,3495,3495,3495,3495,51
20250116,120700,99694620,3500,3500,3500,3495,223
20250116,120600,98914220,3500,3500,3500,3500,0
20250116,120500,98914220,3500,3500,3500,3500,0
20250116,120400,98914220,3500,3500,3500,3500,0
20250116,120300,98914220,3500,3500,3500,3500,0
20250116,120200,98914220,3500,3500,3500,3500,0
20250116,120100,98914220,3500,3500,3500,3500,0
20250116,120000,98914220,3500,3500,3500,3500,0
20250116,115900,98914220,3500,3500,3500,3500,0
20250116,115800,98914220,3500,3500,3500,3500,0
20250116,115700,98914220,3500,3500,3500,3500,0
20250116,115600,98914220,3500,3500,3500,3500,205
20250116,115500,98196720,3500,3495,3500,3495,2
20250116,115400,98189725,3500,3500,3500,3500,1
20250116,115300,98186225,3495,3495,3495,3495,0
20250116,115200,98186225,3495,3495,3495,3495,0
20250116,115100,98186225,3495,3495,3495,3495,30
20250116,115000,98081375,3495,3495,3495,3495,300
20250116,114900,97032875,3500,3500,3500,3500,0
20250116,114800,97032875,3500,3500,3500,3500,0
20250116,114700,97032875,3500,3500,3500,3500,0
20250116,114600,97032875,3500,3500,3500,3500,0
20250116,114500,97032875,3500,3500,3500,3500,6
20250116,114400,97011875,3500,3500,3500,3500,0
20250116,114300,97011875,3500,3500,3500,3500,0
20250116,114200,97011875,3500,3500,3500,3500,94
20250116,114100,96682875,3500,3500,3500,3500,114
20250116,114000,96283875,3500,3500,3500,3500,0
20250116,113900,96283875,3500,3500,3500,3500,0
20250116,113800,96283875,3500,3500,3500,3500,0
20250116,113700,96283875,3500,3500,3500,3500,731
20250116,113600,93725375,3505,3505,3505,3505,0
20250116,113500,93725375,3505,3505,3505,3505,17
20250116,113400,93665790,3505,3505,3505,3505,0
20250116,113300,93665790,3505,3505,3505,3505,2
20250116,113200,93658780,3505,3505,3505,3505,0
20250116,113100,93658780,3505,3505,3505,3505,80
20250116,113000,93378380,3510,3510,3510,3510,3
20250116,112900,93367850,3510,3510,3510,3510,0
20250116,112800,93367850,3510,3510,3510,3510,0
20250116,112700,93367850,3510,3510,3510,3510,0
20250116,112600,93367850,3510,3510,3510,3510,0
20250116,112500,93367850,3510,3510,3510,3510,5
20250116,112400,93350300,3505,3505,3505,3505,0
20250116,112300,93350300,3505,3505,3505,3505,1
20250116,112200,93346795,3510,3510,3510,3510,0
20250116,112100,93346795,3510,3510,3510,3510,1
20250116,112000,93343285,3505,3505,3505,3505,2
20250116,111900,93336275,3500,3500,3500,3500,0
20250116,111800,93336275,3500,3500,3500,3500,0
20250116,111700,93336275,3500,3500,3500,3500,0
20250116,111600,93336275,3500,3500,3500,3500,0
20250116,111500,93336275,3500,3500,3500,3500,97
20250116,111400,92996775,3510,3510,3510,3510,0
20250116,111300,92996775,3510,3510,3510,3510,2
20250116,111200,92989755,3505,3505,3505,3505,0
20250116,111100,92989755,3505,3505,3505,3505,0
20250116,111000,92989755,3505,3510,3510,3505,117
20250116,110900,92579585,3510,3510,3510,3510,0
20250116,110800,92579585,3510,3510,3510,3510,0
20250116,110700,92579585,3510,3510,3510,3510,1
20250116,110600,92576075,3510,3510,3510,3510,0
20250116,110500,92576075,3510,3510,3510,3510,0
20250116,110400,92576075,3510,3510,3510,3510,0
20250116,110300,92576075,3510,3510,3510,3510,1
20250116,110200,92572565,3505,3505,3505,3505,120
20250116,110100,92151965,3505,3505,3505,3505,0
20250116,110000,92151965,3505,3505,3505,3505,80
20250116,105900,91871565,3505,3505,3505,3505,11
20250116,105800,91833010,3505,3505,3505,3505,1030
20250116,105700,88222860,3505,3505,3505,3505,26
20250116,105600,88131730,3505,3505,3505,3505,289
20250116,105500,87118785,3505,3510,3510,3505,478
20250116,105400,85443370,3510,3510,3510,3510,0
20250116,105300,85443370,3510,3510,3510,3510,7
20250116,105200,85418800,3510,3510,3510,3510,293
20250116,105100,84390370,3510,3510,3510,3510,16
20250116,105000,84334210,3520,3520,3520,3520,1
20250116,104900,84330690,3510,3510,3510,3510,0
20250116,104800,84330690,3510,3510,3510,3510,1
20250116,104700,84327180,3510,3510,3510,3510,0
20250116,104600,84327180,3510,3510,3510,3510,1
20250116,104500,84323670,3510,3510,3510,3510,1
20250116,104400,84320160,3520,3515,3520,3515,5
20250116,104300,84302570,3515,3515,3515,3515,1
20250116,104200,84299055,3510,3510,3510,3510,0
20250116,104100,84299055,3510,3510,3510,3510,101
20250116,104000,83944545,3515,3515,3515,3515,2
20250116,103900,83937515,3510,3510,3510,3510,1
20250116,103800,83934005,3510,3510,3510,3510,0
20250116,103700,83934005,3510,3510,3510,3510,0
20250116,103600,83934005,3510,3510,3510,3510,6
20250116,103500,83912945,3510,3510,3510,3510,0
20250116,103400,83912945,3510,3510,3510,3510,0
20250116,103300,83912945,3510,3510,3510,3510,25
20250116,103200,83825195,3505,3505,3505,3505,0
20250116,103100,83825195,3505,3505,3505,3505,0
20250116,103000,83825195,3505,3515,3515,3505,1500
20250116,102900,78563345,3520,3520,3520,3520,201
20250116,102800,77855825,3520,3520,3520,3520,3
20250116,102700,77845265,3510,3515,3515,3510,362
20250116,102600,76574495,3510,3515,3515,3510,111
20250116,102500,76184660,3525,3525,3525,3525,0
20250116,102400,76184660,3525,3525,3525,3525,0
20250116,102300,76184660,3525,3520,3525,3520,8
20250116,102200,76156495,3515,3515,3515,3515,367
20250116,102100,74866490,3510,3510,3510,3510,1
20250116,102000,74862980,3515,3535,3535,3515,942
20250116,101900,71549970,3535,3535,3535,3535,9
20250116,101800,71518155,3540,3535,3545,3535,60
20250116,101700,71305995,3525,3525,3525,3525,1
20250116,101600,71302470,3525,3525,3525,3525,0
20250116,101500,71302470,3525,3525,3525,3525,15
20250116,101400,71249595,3530,3530,3530,3530,0
20250116,101300,71249595,3530,3545,3545,3530,57
20250116,101200,71047950,3545,3530,3545,3530,58
20250116,101100,70842765,3530,3520,3530,3520,117
20250116,101000,70430845,3520,3535,3535,3520,411
20250116,100900,68982085,3550,3550,3550,3550,0
20250116,100800,68982085,3550,3545,3550,3545,44
20250116,100700,68826075,3545,3545,3545,3545,1
20250116,100600,68822530,3550,3545,3550,3545,3
20250116,100500,68811885,3550,3550,3550,3535,507
20250116,100400,67018530,3545,3550,3550,3545,47
20250116,100300,66851880,3545,3545,3545,3545,100
20250116,100200,66497380,3540,3540,3540,3540,3
20250116,100100,66486760,3545,3545,3545,3540,121
20250116,100000,66057820,3545,3540,3545,3540,127
20250116,095900,65608235,3535,3535,3540,3535,601
20250116,095800,63482195,3535,3535,3535,3535,0
20250116,095700,63482195,3535,3535,3535,3535,217
20250116,095600,62715100,3535,3530,3535,3530,105
20250116,095500,62344425,3525,3525,3525,3525,0
20250116,095400,62344425,3525,3515,3525,3515,292
20250116,095300,61315135,3525,3525,3525,3525,80
20250116,095200,61033135,3525,3520,3525,3520,91
20250116,095100,60712765,3520,3525,3525,3520,300
20250116,095000,59655765,3525,3525,3525,3520,35
20250116,094900,59532485,3525,3525,3525,3525,200
20250116,094800,58827485,3525,3525,3525,3525,622
20250116,094700,56634935,3530,3545,3545,3530,272
20250116,094600,55674760,3535,3535,3535,3535,160
20250116,094500,55109160,3535,3545,3545,3535,781
20250116,094400,52343015,3545,3540,3545,3540,302
20250116,094300,51273915,3540,3535,3540,3530,558
20250116,094200,49301715,3530,3525,3530,3525,1015
20250116,094100,45722660,3525,3510,3525,3510,35
20250116,094000,45599755,3525,3520,3525,3520,13
20250116,093900,45553990,3520,3505,3520,3505,43
20250116,093800,45403125,3525,3500,3525,3500,11
20250116,093700,45364375,3500,3525,3525,3500,1551
20250116,093600,39934350,3525,3525,3525,3525,1
20250116,093500,39930825,3520,3515,3520,3515,600
20250116,093400,37819120,3520,3520,3520,3520,0
20250116,093300,37819120,3520,3510,3520,3510,380
20250116,093200,36483505,3515,3515,3515,3515,5
20250116,093100,36465930,3500,3500,3500,3500,21
20250116,093000,36392430,3515,3500,3515,3500,503
20250116,092900,34631885,3490,3490,3490,3490,0
20250116,092800,34631885,3490,3490,3490,3490,80
20250116,092700,34352685,3485,3485,3485,3485,32
20250116,092600,34241165,3490,3505,3505,3490,883
20250116,092500,31150070,3505,3505,3505,3505,100
20250116,092400,30799570,3505,3505,3505,3505,222
20250116,092300,30021460,3515,3510,3520,3510,81
20250116,092200,29736770,3510,3510,3510,3510,1
20250116,092100,29733260,3510,3485,3510,3485,866
20250116,092000,26709395,3480,3480,3485,3480,204
20250116,091900,25999470,3475,3475,3475,3475,788
20250116,091800,23261170,3475,3475,3475,3475,450
20250116,091700,21697420,3460,3460,3460,3460,2
20250116,091600,21690500,3475,3475,3475,3475,0
20250116,091500,21690500,3475,3470,3475,3470,1520
20250116,091400,16410165,3470,3470,3470,3450,137
20250116,091300,15936735,3470,3470,3470,3450,715
20250116,091200,13469425,3450,3470,3470,3450,825
20250116,091100,10620515,3470,3465,3470,3465,10
20250116,091000,10585845,3470,3470,3470,3470,5
20250116,090900,10568495,3470,3470,3470,3470,131
20250116,090800,10113925,3465,3465,3465,3465,9
20250116,090700,10082740,3475,3475,3475,3470,19
20250116,090600,10016760,3475,3455,3475,3455,102
20250116,090500,9664310,3480,3470,3490,3450,1165
20250116,090400,5633045,3490,3475,3490,3470,312
20250116,090300,4549995,3495,3495,3495,3495,18
20250116,090200,4487085,3500,3500,3500,3475,187
20250116,090100,3836935,3475,3485,3485,3475,721
20250116,090000,1329720,3505,3490,3505,3490,381