KissMeData/089970/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,200200,343856700,6850,6850,6850,6850,2050
20250115,200100,343856700,6850,6850,6850,6850,0
20250115,200000,343856700,6850,6850,6850,6850,0
20250115,195900,343856700,6850,6850,6850,6850,0
20250115,195800,343856700,6850,6850,6850,6850,0
20250115,195700,343856700,6850,6850,6850,6850,0
20250115,195600,343856700,6850,6850,6850,6850,0
20250115,195500,343856700,6850,6850,6850,6850,0
20250115,195400,343856700,6850,6850,6850,6850,0
20250115,195300,343856700,6850,6850,6850,6850,0
20250115,195200,343856700,6850,6850,6850,6850,0
20250115,195100,343856700,6850,6850,6850,6850,0
20250115,195000,343856700,6850,6850,6850,6850,0
20250115,194900,343856700,6850,6850,6850,6850,0
20250115,194800,343856700,6850,6850,6850,6850,0
20250115,194700,343856700,6850,6850,6850,6850,0
20250115,194600,343856700,6850,6850,6850,6850,0
20250115,194500,343856700,6850,6850,6850,6850,0
20250115,194400,343856700,6850,6850,6850,6850,0
20250115,194300,343856700,6850,6850,6850,6850,0
20250115,194200,343856700,6850,6850,6850,6850,0
20250115,194100,343856700,6850,6850,6850,6850,0
20250115,194000,343856700,6850,6850,6850,6850,0
20250115,193900,343856700,6850,6850,6850,6850,0
20250115,193800,343856700,6850,6850,6850,6850,0
20250115,193700,343856700,6850,6850,6850,6850,0
20250115,193600,343856700,6850,6850,6850,6850,0
20250115,193500,343856700,6850,6850,6850,6850,0
20250115,193400,343856700,6850,6850,6850,6850,0
20250115,193300,343856700,6850,6850,6850,6850,0
20250115,193200,343856700,6850,6850,6850,6850,2050
20250115,193100,343856700,6850,6850,6850,6850,0
20250115,193000,343856700,6850,6850,6850,6850,0
20250115,192900,343856700,6850,6850,6850,6850,0
20250115,192800,343856700,6850,6850,6850,6850,0
20250115,192700,343856700,6850,6850,6850,6850,0
20250115,192600,343856700,6850,6850,6850,6850,0
20250115,192500,343856700,6850,6850,6850,6850,0
20250115,192400,343856700,6850,6850,6850,6850,0
20250115,192300,343856700,6850,6850,6850,6850,0
20250115,192200,343856700,6850,6850,6850,6850,0
20250115,192100,343856700,6850,6850,6850,6850,0
20250115,192000,343856700,6850,6850,6850,6850,0
20250115,191900,343856700,6850,6850,6850,6850,0
20250115,191800,343856700,6850,6850,6850,6850,0
20250115,191700,343856700,6850,6850,6850,6850,0
20250115,191600,343856700,6850,6850,6850,6850,0
20250115,191500,343856700,6850,6850,6850,6850,0
20250115,191400,343856700,6850,6850,6850,6850,0
20250115,191300,343856700,6850,6850,6850,6850,0
20250115,191200,343856700,6850,6850,6850,6850,0
20250115,191100,343856700,6850,6850,6850,6850,0
20250115,191000,343856700,6850,6850,6850,6850,0
20250115,190900,343856700,6850,6850,6850,6850,0
20250115,190800,343856700,6850,6850,6850,6850,0
20250115,190700,343856700,6850,6850,6850,6850,0
20250115,190600,343856700,6850,6850,6850,6850,0
20250115,190500,343856700,6850,6850,6850,6850,0
20250115,190400,343856700,6850,6850,6850,6850,0
20250115,190300,343856700,6850,6850,6850,6850,0
20250115,190200,343856700,6850,6850,6850,6850,2050
20250115,190100,343856700,6850,6850,6850,6850,0
20250115,190000,343856700,6850,6850,6850,6850,0
20250115,185900,343856700,6850,6850,6850,6850,0
20250115,185800,343856700,6850,6850,6850,6850,0
20250115,185700,343856700,6850,6850,6850,6850,0
20250115,185600,343856700,6850,6850,6850,6850,0
20250115,185500,343856700,6850,6850,6850,6850,0
20250115,185400,343856700,6850,6850,6850,6850,0
20250115,185300,343856700,6850,6850,6850,6850,0
20250115,185200,343856700,6850,6850,6850,6850,0
20250115,185100,343856700,6850,6850,6850,6850,0
20250115,185000,343856700,6850,6850,6850,6850,0
20250115,184900,343856700,6850,6850,6850,6850,0
20250115,184800,343856700,6850,6850,6850,6850,0
20250115,184700,343856700,6850,6850,6850,6850,0
20250115,184600,343856700,6850,6850,6850,6850,0
20250115,184500,343856700,6850,6850,6850,6850,0
20250115,184400,343856700,6850,6850,6850,6850,0
20250115,184300,343856700,6850,6850,6850,6850,0
20250115,184200,343856700,6850,6850,6850,6850,0
20250115,184100,343856700,6850,6850,6850,6850,0
20250115,184000,343856700,6850,6850,6850,6850,0
20250115,183900,343856700,6850,6850,6850,6850,0
20250115,183800,343856700,6850,6850,6850,6850,0
20250115,183700,343856700,6850,6850,6850,6850,0
20250115,183600,343856700,6850,6850,6850,6850,0
20250115,183500,343856700,6850,6850,6850,6850,0
20250115,183400,343856700,6850,6850,6850,6850,0
20250115,183300,343856700,6850,6850,6850,6850,0
20250115,183200,343856700,6850,6850,6850,6850,2050
20250115,183100,343856700,6850,6850,6850,6850,0
20250115,183000,343856700,6850,6850,6850,6850,0
20250115,182900,343856700,6850,6850,6850,6850,0
20250115,182800,343856700,6850,6850,6850,6850,0
20250115,182700,343856700,6850,6850,6850,6850,0
20250115,182600,343856700,6850,6850,6850,6850,0
20250115,182500,343856700,6850,6850,6850,6850,0
20250115,182400,343856700,6850,6850,6850,6850,0
20250115,182300,343856700,6850,6850,6850,6850,0
20250115,182200,343856700,6850,6850,6850,6850,0
20250115,182100,343856700,6850,6850,6850,6850,0
20250115,182000,343856700,6850,6850,6850,6850,0
20250115,181900,343856700,6850,6850,6850,6850,0
20250115,181800,343856700,6850,6850,6850,6850,0
20250115,181700,343856700,6850,6850,6850,6850,0
20250115,181600,343856700,6850,6850,6850,6850,0
20250115,181500,343856700,6850,6850,6850,6850,0
20250115,181400,343856700,6850,6850,6850,6850,0
20250115,181300,343856700,6850,6850,6850,6850,0
20250115,181200,343856700,6850,6850,6850,6850,0
20250115,181100,343856700,6850,6850,6850,6850,0
20250115,181000,343856700,6850,6850,6850,6850,0
20250115,180900,343856700,6850,6850,6850,6850,0
20250115,180800,343856700,6850,6850,6850,6850,0
20250115,180700,343856700,6850,6850,6850,6850,0
20250115,180600,343856700,6850,6850,6850,6850,0
20250115,180500,343856700,6850,6850,6850,6850,0
20250115,180400,343856700,6850,6850,6850,6850,0
20250115,180300,343856700,6850,6850,6850,6850,0
20250115,180200,343856700,6850,6850,6850,6850,2050
20250115,180100,343856700,6850,6850,6850,6850,0
20250115,180000,343856700,6850,6850,6850,6850,0
20250115,175900,343856700,6850,6850,6850,6850,0
20250115,175800,343856700,6850,6850,6850,6850,0
20250115,175700,343856700,6850,6850,6850,6850,0
20250115,175600,343856700,6850,6850,6850,6850,0
20250115,175500,343856700,6850,6850,6850,6850,0
20250115,175400,343856700,6850,6850,6850,6850,0
20250115,175300,343856700,6850,6850,6850,6850,0
20250115,175200,343856700,6850,6850,6850,6850,0
20250115,175100,343856700,6850,6850,6850,6850,0
20250115,175000,343856700,6850,6850,6850,6850,0
20250115,174900,343856700,6850,6850,6850,6850,0
20250115,174800,343856700,6850,6850,6850,6850,0
20250115,174700,343856700,6850,6850,6850,6850,0
20250115,174600,343856700,6850,6850,6850,6850,0
20250115,174500,343856700,6850,6850,6850,6850,0
20250115,174400,343856700,6850,6850,6850,6850,0
20250115,174300,343856700,6850,6850,6850,6850,0
20250115,174200,343856700,6850,6850,6850,6850,0
20250115,174100,343856700,6850,6850,6850,6850,0
20250115,174000,343856700,6850,6850,6850,6850,0
20250115,173900,343856700,6850,6850,6850,6850,0
20250115,173800,343856700,6850,6850,6850,6850,0
20250115,173700,343856700,6850,6850,6850,6850,0
20250115,173600,343856700,6850,6850,6850,6850,0
20250115,173500,343856700,6850,6850,6850,6850,0
20250115,173400,343856700,6850,6850,6850,6850,0
20250115,173300,343856700,6850,6850,6850,6850,0
20250115,173200,343856700,6850,6850,6850,6850,2050
20250115,173100,343856700,6850,6850,6850,6850,0
20250115,173000,343856700,6850,6850,6850,6850,0
20250115,172900,343856700,6850,6850,6850,6850,0
20250115,172800,343856700,6850,6850,6850,6850,0
20250115,172700,343856700,6850,6850,6850,6850,0
20250115,172600,343856700,6850,6850,6850,6850,0
20250115,172500,343856700,6850,6850,6850,6850,0
20250115,172400,343856700,6850,6850,6850,6850,0
20250115,172300,343856700,6850,6850,6850,6850,0
20250115,172200,343856700,6850,6850,6850,6850,0
20250115,172100,343856700,6850,6850,6850,6850,0
20250115,172000,343856700,6850,6850,6850,6850,0
20250115,171900,343856700,6850,6850,6850,6850,0
20250115,171800,343856700,6850,6850,6850,6850,0
20250115,171700,343856700,6850,6850,6850,6850,0
20250115,171600,343856700,6850,6850,6850,6850,0
20250115,171500,343856700,6850,6850,6850,6850,0
20250115,171400,343856700,6850,6850,6850,6850,0
20250115,171300,343856700,6850,6850,6850,6850,0
20250115,171200,343856700,6850,6850,6850,6850,0
20250115,171100,343856700,6850,6850,6850,6850,0
20250115,171000,343856700,6850,6850,6850,6850,0
20250115,170900,343856700,6850,6850,6850,6850,0
20250115,170800,343856700,6850,6850,6850,6850,0
20250115,170700,343856700,6850,6850,6850,6850,0
20250115,170600,343856700,6850,6850,6850,6850,0
20250115,170500,343856700,6850,6850,6850,6850,0
20250115,170400,343856700,6850,6850,6850,6850,0
20250115,170300,343856700,6850,6850,6850,6850,0
20250115,170200,343856700,6850,6850,6850,6850,2050
20250115,170100,343856700,6850,6850,6850,6850,0
20250115,170000,343856700,6850,6850,6850,6850,0
20250115,165900,343856700,6850,6850,6850,6850,0
20250115,165800,343856700,6850,6850,6850,6850,0
20250115,165700,343856700,6850,6850,6850,6850,0
20250115,165600,343856700,6850,6850,6850,6850,0
20250115,165500,343856700,6850,6850,6850,6850,0
20250115,165400,343856700,6850,6850,6850,6850,0
20250115,165300,343856700,6850,6850,6850,6850,0
20250115,165200,343856700,6850,6850,6850,6850,0
20250115,165100,343856700,6850,6850,6850,6850,0
20250115,165000,343856700,6850,6850,6850,6850,0
20250115,164900,343856700,6850,6850,6850,6850,0
20250115,164800,343856700,6850,6850,6850,6850,0
20250115,164700,343856700,6850,6850,6850,6850,0
20250115,164600,343856700,6850,6850,6850,6850,0
20250115,164500,343856700,6850,6850,6850,6850,0
20250115,164400,343856700,6850,6850,6850,6850,0
20250115,164300,343856700,6850,6850,6850,6850,0
20250115,164200,343856700,6850,6850,6850,6850,0
20250115,164100,343856700,6850,6850,6850,6850,0
20250115,164000,343856700,6850,6850,6850,6850,0
20250115,163900,343856700,6850,6850,6850,6850,0
20250115,163800,343856700,6850,6850,6850,6850,0
20250115,163700,343856700,6850,6850,6850,6850,0
20250115,163600,343856700,6850,6850,6850,6850,0
20250115,163500,343856700,6850,6850,6850,6850,0
20250115,163400,343856700,6850,6850,6850,6850,0
20250115,163300,343856700,6850,6850,6850,6850,0
20250115,163200,343856700,6850,6850,6850,6850,2050
20250115,163100,343856700,6850,6850,6850,6850,0
20250115,163000,343856700,6850,6850,6850,6850,0
20250115,162900,343856700,6850,6850,6850,6850,0
20250115,162800,343856700,6850,6850,6850,6850,0
20250115,162700,343856700,6850,6850,6850,6850,0
20250115,162600,343856700,6850,6850,6850,6850,0
20250115,162500,343856700,6850,6850,6850,6850,0
20250115,162400,343856700,6850,6850,6850,6850,0
20250115,162300,343856700,6850,6850,6850,6850,0
20250115,162200,343856700,6850,6850,6850,6850,0
20250115,162100,343856700,6850,6850,6850,6850,0
20250115,162000,343856700,6850,6850,6850,6850,0
20250115,161900,343856700,6850,6850,6850,6850,0
20250115,161800,343856700,6850,6850,6850,6850,0
20250115,161700,343856700,6850,6850,6850,6850,0
20250115,161600,343856700,6850,6850,6850,6850,0
20250115,161500,343856700,6850,6850,6850,6850,0
20250115,161400,343856700,6850,6850,6850,6850,0
20250115,161300,343856700,6850,6850,6850,6850,0
20250115,161200,343856700,6850,6850,6850,6850,0
20250115,161100,343856700,6850,6850,6850,6850,0
20250115,161000,343856700,6850,6850,6850,6850,0
20250115,160900,343856700,6850,6850,6850,6850,0
20250115,160800,343856700,6850,6850,6850,6850,0
20250115,160700,343856700,6850,6850,6850,6850,0
20250115,160600,343856700,6850,6850,6850,6850,0
20250115,160500,343856700,6850,6850,6850,6850,0
20250115,160400,343856700,6850,6850,6850,6850,0
20250115,160300,343856700,6850,6850,6850,6850,0
20250115,160200,343856700,6850,6850,6850,6850,2050
20250115,160100,343856700,6850,6850,6850,6850,0
20250115,160000,343856700,6850,6850,6850,6850,0
20250115,155900,343856700,6850,6850,6850,6850,0
20250115,155800,343856700,6850,6850,6850,6850,0
20250115,155700,343856700,6850,6850,6850,6850,0
20250115,155600,343856700,6850,6850,6850,6850,0
20250115,155500,343856700,6850,6850,6850,6850,0
20250115,155400,343856700,6850,6850,6850,6850,0
20250115,155300,343856700,6850,6850,6850,6850,0
20250115,155200,343856700,6850,6850,6850,6850,0
20250115,155100,343856700,6850,6850,6850,6850,0
20250115,155000,343856700,6850,6850,6850,6850,0
20250115,154900,343856700,6850,6850,6850,6850,0
20250115,154800,343856700,6850,6850,6850,6850,0
20250115,154700,343856700,6850,6850,6850,6850,0
20250115,154600,343856700,6850,6850,6850,6850,0
20250115,154500,343856700,6850,6850,6850,6850,0
20250115,154400,343856700,6850,6850,6850,6850,0
20250115,154300,343856700,6850,6850,6850,6850,0
20250115,154200,343856700,6850,6850,6850,6850,0
20250115,154100,343856700,6850,6850,6850,6850,0
20250115,154000,343856700,6850,6850,6850,6850,0
20250115,153900,343856700,6850,6850,6850,6850,0
20250115,153800,343856700,6850,6850,6850,6850,0
20250115,153700,343856700,6850,6850,6850,6850,0
20250115,153600,343856700,6850,6850,6850,6850,0
20250115,153500,343856700,6850,6850,6850,6850,0
20250115,153400,343856700,6850,6850,6850,6850,0
20250115,153300,343856700,6850,6850,6850,6850,0
20250115,153200,343856700,6850,6850,6850,6850,2050
20250115,153100,343856700,6850,6850,6850,6850,0
20250115,153000,343856700,6850,6850,6850,6850,2050
20250115,152900,329814200,6900,6900,6900,6900,0
20250115,152800,329814200,6900,6900,6900,6900,0
20250115,152700,329814200,6900,6900,6900,6900,0
20250115,152600,329814200,6900,6900,6900,6900,0
20250115,152500,329814200,6900,6900,6900,6900,0
20250115,152400,329814200,6900,6900,6900,6900,0
20250115,152300,329814200,6900,6900,6900,6900,0
20250115,152200,329814200,6900,6900,6900,6900,0
20250115,152100,329814200,6900,6900,6900,6900,0
20250115,152000,329814200,6900,6900,6900,6900,0
20250115,151900,329814200,6900,6860,6900,6860,79
20250115,151800,329271700,6900,6870,6900,6870,21
20250115,151700,329127130,6900,6870,6900,6870,1314
20250115,151600,320099680,6870,6870,6870,6870,5
20250115,151500,320065330,6870,6870,6870,6870,18
20250115,151400,319941670,6870,6870,6870,6870,0
20250115,151300,319941670,6870,6870,6870,6870,10
20250115,151200,319872970,6870,6870,6870,6870,10
20250115,151100,319804270,6900,6900,6900,6900,1
20250115,151000,319797370,6860,6860,6860,6860,0
20250115,150900,319797370,6860,6860,6860,6860,0
20250115,150800,319797370,6860,6860,6860,6860,17
20250115,150700,319680750,6870,6870,6870,6870,10
20250115,150600,319612050,6870,6870,6870,6870,1200
20250115,150500,311368050,6870,6870,6870,6870,0
20250115,150400,311368050,6870,6870,6870,6870,0
20250115,150300,311368050,6870,6870,6870,6870,0
20250115,150200,311368050,6870,6880,6880,6870,558
20250115,150100,307534450,6900,6900,6900,6900,10
20250115,150000,307465450,6870,6870,6870,6870,0
20250115,145900,307465450,6870,6870,6870,6870,3
20250115,145800,307444840,6900,6900,6900,6900,20
20250115,145700,307306840,6870,6870,6870,6870,17
20250115,145600,307190050,6870,6870,6870,6870,0
20250115,145500,307190050,6870,6870,6870,6870,12
20250115,145400,307107610,6870,6870,6870,6870,416
20250115,145300,304249690,6870,6870,6870,6870,0
20250115,145200,304249690,6870,6870,6870,6870,0
20250115,145100,304249690,6870,6870,6870,6870,0
20250115,145000,304249690,6870,6870,6870,6870,0
20250115,144900,304249690,6870,6870,6870,6870,10
20250115,144800,304180990,6880,6880,6880,6880,50
20250115,144700,303836990,6870,6870,6870,6870,0
20250115,144600,303836990,6870,6870,6870,6870,18
20250115,144500,303713330,6900,6900,6900,6900,0
20250115,144400,303713330,6900,6900,6900,6900,0
20250115,144300,303713330,6900,6900,6900,6900,0
20250115,144200,303713330,6900,6900,6900,6900,0
20250115,144100,303713330,6900,6900,6900,6900,0
20250115,144000,303713330,6900,6900,6900,6880,1344
20250115,143900,294456140,6900,6900,6900,6900,0
20250115,143800,294456140,6900,6900,6900,6900,732
20250115,143700,289405340,6900,6890,6900,6890,333
20250115,143600,287110770,6890,6890,6890,6890,0
20250115,143500,287110770,6890,6900,6900,6890,101
20250115,143400,286413880,6900,6920,6920,6890,942
20250115,143300,279914520,6920,6920,6920,6920,0
20250115,143200,279914520,6920,6920,6920,6920,0
20250115,143100,279914520,6920,6920,6920,6920,0
20250115,143000,279914520,6920,6920,6920,6920,3
20250115,142900,279893760,6910,6910,6910,6910,31
20250115,142800,279679550,6900,6900,6900,6900,0
20250115,142700,279679550,6900,6900,6900,6900,120
20250115,142600,278851550,6900,6900,6900,6900,0
20250115,142500,278851550,6900,6900,6900,6900,0
20250115,142400,278851550,6900,6900,6900,6900,0
20250115,142300,278851550,6900,6900,6900,6900,0
20250115,142200,278851550,6900,6900,6900,6900,0
20250115,142100,278851550,6900,6900,6900,6900,0
20250115,142000,278851550,6900,6900,6900,6900,1212
20250115,141900,270488750,6900,6900,6900,6900,15
20250115,141800,270385250,6900,6900,6900,6900,0
20250115,141700,270385250,6900,6900,6900,6900,0
20250115,141600,270385250,6900,6900,6900,6900,43
20250115,141500,270088550,6900,6900,6900,6900,0
20250115,141400,270088550,6900,6900,6900,6900,0
20250115,141300,270088550,6900,6900,6900,6900,0
20250115,141200,270088550,6900,6900,6900,6900,0
20250115,141100,270088550,6900,6900,6900,6900,0
20250115,141000,270088550,6900,6900,6900,6900,0
20250115,140900,270088550,6900,6900,6900,6900,0
20250115,140800,270088550,6900,6900,6900,6900,0
20250115,140700,270088550,6900,6900,6900,6900,6
20250115,140600,270047150,6900,6900,6910,6900,2508
20250115,140500,252741790,6900,6900,6900,6900,1
20250115,140400,252734890,6900,6900,6900,6900,1321
20250115,140300,243619990,6900,6950,6950,6900,1604
20250115,140200,232535700,6950,6950,6950,6950,16
20250115,140100,232424500,6950,6980,6980,6950,193
20250115,140000,231080740,6980,6980,6980,6980,0
20250115,135900,231080740,6980,6980,6980,6980,0
20250115,135800,231080740,6980,6980,6980,6980,0
20250115,135700,231080740,6980,6980,6980,6980,0
20250115,135600,231080740,6980,6980,6980,6980,20
20250115,135500,230941140,6980,6980,6980,6980,0
20250115,135400,230941140,6980,6980,6980,6980,0
20250115,135300,230941140,6980,6980,6980,6980,5
20250115,135200,230906240,6990,6990,6990,6990,0
20250115,135100,230906240,6990,6990,6990,6990,0
20250115,135000,230906240,6990,6990,6990,6990,2
20250115,134900,230892260,6990,6990,6990,6990,0
20250115,134800,230892260,6990,6990,6990,6990,0
20250115,134700,230892260,6990,6990,6990,6990,50
20250115,134600,230542760,6990,6990,6990,6990,0
20250115,134500,230542760,6990,6990,6990,6990,0
20250115,134400,230542760,6990,6990,6990,6990,0
20250115,134300,230542760,6990,6990,6990,6990,0
20250115,134200,230542760,6990,6990,6990,6990,0
20250115,134100,230542760,6990,6990,6990,6990,0
20250115,134000,230542760,6990,6990,6990,6990,397
20250115,133900,227767730,6990,7000,7000,6990,1212
20250115,133800,219293850,7000,7000,7000,7000,1000
20250115,133700,212293850,7000,7000,7000,7000,16
20250115,133600,212181850,7030,7030,7030,7030,10
20250115,133500,212111550,7030,7030,7030,7030,0
20250115,133400,212111550,7030,7020,7030,7020,580
20250115,133300,208039940,7020,7010,7020,7010,852
20250115,133200,202066890,6970,6970,6970,6970,0
20250115,133100,202066890,6970,6970,6970,6970,16
20250115,133000,201955370,7000,7000,7000,7000,0
20250115,132900,201955370,7000,7000,7000,7000,0
20250115,132800,201955370,7000,7000,7000,7000,0
20250115,132700,201955370,7000,7000,7000,7000,0
20250115,132600,201955370,7000,7000,7000,7000,0
20250115,132500,201955370,7000,7000,7000,7000,68
20250115,132400,201479370,7010,7010,7010,7010,0
20250115,132300,201479370,7010,7010,7010,7010,0
20250115,132200,201479370,7010,7010,7010,7010,0
20250115,132100,201479370,7010,7010,7010,7010,0
20250115,132000,201479370,7010,7010,7010,7010,0
20250115,131900,201479370,7010,7010,7010,7010,9
20250115,131800,201416280,7040,7010,7040,7010,133
20250115,131700,200480530,7010,7010,7010,7010,10
20250115,131600,200410430,7010,7010,7010,7010,0
20250115,131500,200410430,7010,7010,7010,7010,0
20250115,131400,200410430,7010,7010,7010,7010,0
20250115,131300,200410430,7010,7010,7010,7010,0
20250115,131200,200410430,7010,7010,7010,7010,30
20250115,131100,200200130,7020,7020,7020,7020,0
20250115,131000,200200130,7020,7020,7020,7020,0
20250115,130900,200200130,7020,7050,7050,7020,733
20250115,130800,195039470,7060,7060,7060,7060,11
20250115,130700,194961810,7090,7090,7090,7090,0
20250115,130600,194961810,7090,7070,7090,7070,1000
20250115,130500,187879910,7060,7060,7070,7060,772
20250115,130400,182423610,7050,7050,7050,7040,1404
20250115,130300,172535450,7050,7050,7050,7050,269
20250115,130200,170639000,7050,7050,7050,7050,323
20250115,130100,168361850,7050,7050,7050,7050,0
20250115,130000,168361850,7050,7050,7050,7050,10
20250115,125900,168291350,7090,7090,7090,7090,0
20250115,125800,168291350,7090,7080,7090,7080,4
20250115,125700,168263020,7070,7030,7070,7030,329
20250115,125600,165941310,7020,7020,7020,7020,4
20250115,125500,165913230,7020,7020,7020,7020,270
20250115,125400,164017830,7020,7010,7020,7010,226
20250115,125300,162431510,7010,6940,7010,6940,1192
20250115,125200,154092140,6960,6930,6960,6910,1754
20250115,125100,141923350,6910,6910,6910,6910,289
20250115,125000,139926360,6910,6910,6930,6910,2204
20250115,124900,124665430,6900,6900,6900,6900,19
20250115,124800,124534330,6900,6900,6900,6900,0
20250115,124700,124534330,6900,6900,6900,6900,0
20250115,124600,124534330,6900,6900,6900,6900,0
20250115,124500,124534330,6900,6900,6900,6900,0
20250115,124400,124534330,6900,6900,6900,6900,1
20250115,124300,124527430,6910,6910,6910,6910,0
20250115,124200,124527430,6910,6910,6910,6910,0
20250115,124100,124527430,6910,6910,6910,6910,0
20250115,124000,124527430,6910,6910,6910,6910,0
20250115,123900,124527430,6910,6910,6910,6910,15
20250115,123800,124423780,6900,6900,6900,6900,0
20250115,123700,124423780,6900,6900,6900,6900,0
20250115,123600,124423780,6900,6900,6900,6900,0
20250115,123500,124423780,6900,6900,6900,6900,0
20250115,123400,124423780,6900,6900,6900,6900,0
20250115,123300,124423780,6900,6900,6900,6900,18
20250115,123200,124299580,6900,6900,6900,6900,0
20250115,123100,124299580,6900,6910,6910,6900,35
20250115,123000,124057940,6900,6900,6900,6900,0
20250115,122900,124057940,6900,6900,6900,6900,0
20250115,122800,124057940,6900,6900,6900,6900,0
20250115,122700,124057940,6900,6900,6900,6900,0
20250115,122600,124057940,6900,6900,6900,6900,1
20250115,122500,124051040,6910,6910,6910,6910,0
20250115,122400,124051040,6910,6910,6910,6910,0
20250115,122300,124051040,6910,6910,6910,6910,0
20250115,122200,124051040,6910,6910,6910,6910,11
20250115,122100,123975030,6900,6910,6910,6900,19
20250115,122000,123843760,6900,6900,6900,6900,0
20250115,121900,123843760,6900,6900,6900,6900,0
20250115,121800,123843760,6900,6900,6900,6900,0
20250115,121700,123843760,6900,6900,6900,6900,0
20250115,121600,123843760,6900,6900,6900,6900,2
20250115,121500,123829960,6900,6900,6900,6900,0
20250115,121400,123829960,6900,6900,6900,6900,0
20250115,121300,123829960,6900,6900,6900,6900,20
20250115,121200,123691960,6900,6900,6900,6900,0
20250115,121100,123691960,6900,6900,6900,6900,19
20250115,121000,123560860,6900,6900,6900,6900,2
20250115,120900,123547060,6900,6900,6900,6900,0
20250115,120800,123547060,6900,6900,6900,6900,0
20250115,120700,123547060,6900,6900,6900,6900,0
20250115,120600,123547060,6900,6900,6900,6900,4
20250115,120500,123519460,6900,6900,6900,6900,12
20250115,120400,123436660,6900,6900,6900,6900,0
20250115,120300,123436660,6900,6900,6900,6900,317
20250115,120200,121249360,6900,6900,6900,6900,0
20250115,120100,121249360,6900,6900,6900,6900,0
20250115,120000,121249360,6900,6900,6900,6900,0
20250115,115900,121249360,6900,6900,6900,6900,0
20250115,115800,121249360,6900,6900,6900,6900,0
20250115,115700,121249360,6900,6900,6900,6900,1
20250115,115600,121242460,6900,6900,6900,6900,4
20250115,115500,121214860,6910,6910,6910,6910,37
20250115,115400,120959190,6930,6930,6930,6930,0
20250115,115300,120959190,6930,6950,6950,6920,498
20250115,115200,117500060,6950,6980,6990,6930,867
20250115,115100,111471850,6940,6910,6950,6910,345
20250115,115000,109080410,6900,6900,6900,6900,0
20250115,114900,109080410,6900,6900,6900,6900,0
20250115,114800,109080410,6900,6900,6900,6900,0
20250115,114700,109080410,6900,6900,6900,6900,0
20250115,114600,109080410,6900,6900,6900,6900,28
20250115,114500,108887210,6900,6900,6900,6900,0
20250115,114400,108887210,6900,6900,6900,6900,0
20250115,114300,108887210,6900,6900,6900,6900,19
20250115,114200,108756110,6890,6890,6890,6890,0
20250115,114100,108756110,6890,6890,6890,6890,58
20250115,114000,108356490,6890,6880,6890,6880,39
20250115,113900,108088070,6880,6880,6880,6880,0
20250115,113800,108088070,6880,6880,6880,6880,0
20250115,113700,108088070,6880,6880,6880,6880,0
20250115,113600,108088070,6880,6880,6880,6880,0
20250115,113500,108088070,6880,6880,6880,6880,100
20250115,113400,107400070,6880,6880,6880,6880,100
20250115,113300,106712070,6880,6890,6890,6880,18
20250115,113200,106588080,6880,6880,6880,6880,0
20250115,113100,106588080,6880,6880,6880,6880,0
20250115,113000,106588080,6880,6880,6880,6880,0
20250115,112900,106588080,6880,6880,6880,6880,400
20250115,112800,103836080,6890,6890,6890,6890,0
20250115,112700,103836080,6890,6890,6890,6890,10
20250115,112600,103767180,6880,6880,6880,6880,0
20250115,112500,103767180,6880,6880,6880,6880,278
20250115,112400,101854540,6880,6880,6880,6880,0
20250115,112300,101854540,6880,6880,6880,6880,2
20250115,112200,101840780,6860,6860,6860,6860,1
20250115,112100,101833920,6880,6880,6880,6880,104
20250115,112000,101118400,6880,6880,6880,6880,0
20250115,111900,101118400,6880,6880,6880,6880,0
20250115,111800,101118400,6880,6880,6880,6880,3
20250115,111700,101097760,6880,6880,6880,6880,20
20250115,111600,100960160,6880,6880,6880,6880,30
20250115,111500,100753760,6860,6860,6860,6860,15
20250115,111400,100650860,6860,6860,6860,6860,16
20250115,111300,100541100,6870,6870,6870,6870,0
20250115,111200,100541100,6870,6870,6870,6870,2
20250115,111100,100527360,6870,6870,6870,6870,20
20250115,111000,100389960,6870,6870,6870,6870,0
20250115,110900,100389960,6870,6870,6870,6870,0
20250115,110800,100389960,6870,6870,6870,6870,0
20250115,110700,100389960,6870,6870,6870,6870,0
20250115,110600,100389960,6870,6870,6870,6870,0
20250115,110500,100389960,6870,6870,6870,6870,0
20250115,110400,100389960,6870,6870,6870,6870,0
20250115,110300,100389960,6870,6870,6870,6870,30
20250115,110200,100183860,6870,6870,6870,6870,40
20250115,110100,99909060,6870,6870,6870,6870,50
20250115,110000,99565560,6870,6890,6890,6870,4964
20250115,105900,65405280,6890,6890,6890,6890,0
20250115,105800,65405280,6890,6890,6890,6890,0
20250115,105700,65405280,6890,6890,6890,6890,0
20250115,105600,65405280,6890,6890,6890,6890,0
20250115,105500,65405280,6890,6890,6890,6890,0
20250115,105400,65405280,6890,6900,6900,6890,85
20250115,105300,64819440,6910,6910,6910,6910,14
20250115,105200,64722700,6910,6910,6910,6910,0
20250115,105100,64722700,6910,6910,6910,6910,0
20250115,105000,64722700,6910,6910,6910,6910,0
20250115,104900,64722700,6910,6910,6910,6910,28
20250115,104800,64529220,6910,6920,6920,6910,12
20250115,104700,64446210,6930,6930,6930,6930,0
20250115,104600,64446210,6930,6930,6930,6930,0
20250115,104500,64446210,6930,6930,6930,6930,0
20250115,104400,64446210,6930,6930,6930,6930,0
20250115,104300,64446210,6930,6930,6930,6930,1
20250115,104200,64439280,6930,6930,6930,6930,5
20250115,104100,64404630,6920,6930,6930,6920,20
20250115,104000,64266130,6930,6930,6930,6930,0
20250115,103900,64266130,6930,6930,6930,6930,0
20250115,103800,64266130,6930,6930,6930,6930,0
20250115,103700,64266130,6930,6930,6960,6930,471
20250115,103600,60988180,6930,6920,6930,6920,100
20250115,103500,60295600,6900,6900,6900,6900,0
20250115,103400,60295600,6900,6900,6900,6900,0
20250115,103300,60295600,6900,6900,6900,6900,200
20250115,103200,58915600,6900,6900,6900,6900,1
20250115,103100,58908700,6900,6900,6900,6900,0
20250115,103000,58908700,6900,6900,6900,6900,1
20250115,102900,58901800,6900,6900,6900,6900,1
20250115,102800,58894900,6880,6880,6880,6880,0
20250115,102700,58894900,6880,6890,6890,6880,100
20250115,102600,58206710,6900,6890,6900,6890,5
20250115,102500,58172220,6890,6890,6920,6890,11
20250115,102400,58096310,6880,6880,6880,6880,13
20250115,102300,58006870,6870,6870,6870,6870,0
20250115,102200,58006870,6870,6870,6870,6870,7
20250115,102100,57958780,6860,6860,6860,6860,1
20250115,102000,57951920,6870,6870,6870,6870,101
20250115,101900,57258050,6860,6880,6880,6860,25
20250115,101800,57086340,6880,6860,6910,6860,301
20250115,101700,55009970,6860,6860,6860,6860,536
20250115,101600,51333010,6860,6890,6900,6860,919
20250115,101500,45019900,6900,6900,6900,6900,2
20250115,101400,45006100,6900,6900,6900,6900,288
20250115,101300,43018900,6910,6910,6910,6910,549
20250115,101200,39225310,6910,6910,6910,6910,67
20250115,101100,38762340,6920,6920,6920,6920,44
20250115,101000,38457860,6920,6920,6920,6920,0
20250115,100900,38457860,6920,6930,6930,6920,352
20250115,100800,36021150,6940,6940,6940,6940,0
20250115,100700,36021150,6940,6940,6940,6940,61
20250115,100600,35597810,6950,6990,6990,6950,483
20250115,100500,32237960,6990,6990,6990,6990,20
20250115,100400,32098160,6990,6990,6990,6990,1
20250115,100300,32091170,6990,6990,6990,6990,0
20250115,100200,32091170,6990,6990,6990,6990,0
20250115,100100,32091170,6990,6990,6990,6990,0
20250115,100000,32091170,6990,6990,6990,6990,164
20250115,095900,30944810,7000,7000,7000,7000,0
20250115,095800,30944810,7000,7000,7000,7000,0
20250115,095700,30944810,7000,7000,7000,7000,12
20250115,095600,30860810,7000,7000,7000,7000,0
20250115,095500,30860810,7000,7000,7000,7000,0
20250115,095400,30860810,7000,7000,7000,7000,0
20250115,095300,30860810,7000,7000,7000,7000,0
20250115,095200,30860810,7000,7000,7000,7000,0
20250115,095100,30860810,7000,7000,7000,7000,0
20250115,095000,30860810,7000,7000,7000,7000,0
20250115,094900,30860810,7000,7000,7000,7000,0
20250115,094800,30860810,7000,7000,7000,7000,0
20250115,094700,30860810,7000,7000,7000,7000,0
20250115,094600,30860810,7000,6980,7000,6980,29
20250115,094500,30658370,6980,6980,6980,6980,5
20250115,094400,30623470,6980,6970,6980,6970,19
20250115,094300,30491020,6970,6930,6970,6930,18
20250115,094200,30366240,6970,6970,6970,6970,0
20250115,094100,30366240,6970,6970,6970,6970,0
20250115,094000,30366240,6970,6970,6970,6970,30
20250115,093900,30157140,6930,6930,6930,6930,18
20250115,093800,30032400,6960,6960,6960,6960,0
20250115,093700,30032400,6960,6960,6960,6960,10
20250115,093600,29962800,6970,6970,6970,6970,1
20250115,093500,29955830,6910,6930,6930,6910,102
20250115,093400,29250010,6930,6930,6930,6930,0
20250115,093300,29250010,6930,6930,6930,6930,0
20250115,093200,29250010,6930,6930,6930,6930,16
20250115,093100,29139130,6940,6950,6950,6940,2
20250115,093000,29125240,6970,6970,6970,6970,1
20250115,092900,29118270,6980,6980,6980,6980,0
20250115,092800,29118270,6980,6980,6980,6980,1
20250115,092700,29111290,6960,6970,6970,6960,1220
20250115,092600,20612200,6970,6970,6970,6970,3
20250115,092500,20591290,6970,6970,6970,6970,0
20250115,092400,20591290,6970,6970,6970,6970,17
20250115,092300,20472800,7010,7010,7010,7010,1
20250115,092200,20465790,6970,7000,7000,6970,439
20250115,092100,17403580,6990,6990,6990,6990,0
20250115,092000,17403580,6990,6990,6990,6990,0
20250115,091900,17403580,6990,7000,7000,6990,274
20250115,091800,15488260,7000,7000,7000,7000,0
20250115,091700,15488260,7000,7000,7000,7000,329
20250115,091600,13185260,7000,7000,7000,7000,0
20250115,091500,13185260,7000,7000,7000,7000,0
20250115,091400,13185260,7000,6990,7000,6990,47
20250115,091300,12856580,7000,6990,7000,6990,26
20250115,091200,12674640,7000,7000,7000,7000,0
20250115,091100,12674640,7000,7000,7000,7000,1
20250115,091000,12667640,7000,6990,7000,6990,34
20250115,090900,12429850,6970,6970,6970,6970,927
20250115,090800,5968660,6980,6960,6980,6960,67
20250115,090700,5501310,6890,6970,6970,6890,476
20250115,090600,2212610,6980,6980,6980,6980,2
20250115,090500,2198650,6970,6900,6970,6900,20
20250115,090400,2060370,6980,6980,6980,6980,7
20250115,090300,2011510,6980,6980,6980,6980,10
20250115,090200,1941710,6980,6900,6980,6900,257
20250115,090100,168010,7010,7010,7010,7010,0
20250115,090000,168010,7010,7000,7010,7000,24