KissMeData/199550/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,203800,206245160,6100,6100,6100,6100,400
20250116,203700,206245160,6100,6100,6100,6100,0
20250116,203600,206245160,6100,6100,6100,6100,0
20250116,203500,206245160,6100,6100,6100,6100,0
20250116,203400,206245160,6100,6100,6100,6100,0
20250116,203300,206245160,6100,6100,6100,6100,0
20250116,203200,206245160,6100,6100,6100,6100,0
20250116,203100,206245160,6100,6100,6100,6100,0
20250116,203000,206245160,6100,6100,6100,6100,0
20250116,202900,206245160,6100,6100,6100,6100,0
20250116,202800,206245160,6100,6100,6100,6100,0
20250116,202700,206245160,6100,6100,6100,6100,0
20250116,202600,206245160,6100,6100,6100,6100,0
20250116,202500,206245160,6100,6100,6100,6100,0
20250116,202400,206245160,6100,6100,6100,6100,0
20250116,202300,206245160,6100,6100,6100,6100,0
20250116,202200,206245160,6100,6100,6100,6100,0
20250116,202100,206245160,6100,6100,6100,6100,0
20250116,202000,206245160,6100,6100,6100,6100,0
20250116,201900,206245160,6100,6100,6100,6100,0
20250116,201800,206245160,6100,6100,6100,6100,0
20250116,201700,206245160,6100,6100,6100,6100,0
20250116,201600,206245160,6100,6100,6100,6100,0
20250116,201500,206245160,6100,6100,6100,6100,0
20250116,201400,206245160,6100,6100,6100,6100,0
20250116,201300,206245160,6100,6100,6100,6100,0
20250116,201200,206245160,6100,6100,6100,6100,0
20250116,201100,206245160,6100,6100,6100,6100,0
20250116,201000,206245160,6100,6100,6100,6100,0
20250116,200900,206245160,6100,6100,6100,6100,0
20250116,200800,206245160,6100,6100,6100,6100,400
20250116,200700,206245160,6100,6100,6100,6100,0
20250116,200600,206245160,6100,6100,6100,6100,0
20250116,200500,206245160,6100,6100,6100,6100,0
20250116,200400,206245160,6100,6100,6100,6100,0
20250116,200300,206245160,6100,6100,6100,6100,0
20250116,200200,206245160,6100,6100,6100,6100,0
20250116,200100,206245160,6100,6100,6100,6100,0
20250116,200000,206245160,6100,6100,6100,6100,0
20250116,195900,206245160,6100,6100,6100,6100,0
20250116,195800,206245160,6100,6100,6100,6100,0
20250116,195700,206245160,6100,6100,6100,6100,0
20250116,195600,206245160,6100,6100,6100,6100,0
20250116,195500,206245160,6100,6100,6100,6100,0
20250116,195400,206245160,6100,6100,6100,6100,0
20250116,195300,206245160,6100,6100,6100,6100,0
20250116,195200,206245160,6100,6100,6100,6100,0
20250116,195100,206245160,6100,6100,6100,6100,0
20250116,195000,206245160,6100,6100,6100,6100,0
20250116,194900,206245160,6100,6100,6100,6100,0
20250116,194800,206245160,6100,6100,6100,6100,0
20250116,194700,206245160,6100,6100,6100,6100,0
20250116,194600,206245160,6100,6100,6100,6100,0
20250116,194500,206245160,6100,6100,6100,6100,0
20250116,194400,206245160,6100,6100,6100,6100,0
20250116,194300,206245160,6100,6100,6100,6100,0
20250116,194200,206245160,6100,6100,6100,6100,0
20250116,194100,206245160,6100,6100,6100,6100,0
20250116,194000,206245160,6100,6100,6100,6100,0
20250116,193900,206245160,6100,6100,6100,6100,0
20250116,193800,206245160,6100,6100,6100,6100,400
20250116,193700,206245160,6100,6100,6100,6100,0
20250116,193600,206245160,6100,6100,6100,6100,0
20250116,193500,206245160,6100,6100,6100,6100,0
20250116,193400,206245160,6100,6100,6100,6100,0
20250116,193300,206245160,6100,6100,6100,6100,0
20250116,193200,206245160,6100,6100,6100,6100,0
20250116,193100,206245160,6100,6100,6100,6100,0
20250116,193000,206245160,6100,6100,6100,6100,0
20250116,192900,206245160,6100,6100,6100,6100,0
20250116,192800,206245160,6100,6100,6100,6100,0
20250116,192700,206245160,6100,6100,6100,6100,0
20250116,192600,206245160,6100,6100,6100,6100,0
20250116,192500,206245160,6100,6100,6100,6100,0
20250116,192400,206245160,6100,6100,6100,6100,0
20250116,192300,206245160,6100,6100,6100,6100,0
20250116,192200,206245160,6100,6100,6100,6100,0
20250116,192100,206245160,6100,6100,6100,6100,0
20250116,192000,206245160,6100,6100,6100,6100,0
20250116,191900,206245160,6100,6100,6100,6100,0
20250116,191800,206245160,6100,6100,6100,6100,0
20250116,191700,206245160,6100,6100,6100,6100,0
20250116,191600,206245160,6100,6100,6100,6100,0
20250116,191500,206245160,6100,6100,6100,6100,0
20250116,191400,206245160,6100,6100,6100,6100,0
20250116,191300,206245160,6100,6100,6100,6100,0
20250116,191200,206245160,6100,6100,6100,6100,0
20250116,191100,206245160,6100,6100,6100,6100,0
20250116,191000,206245160,6100,6100,6100,6100,0
20250116,190900,206245160,6100,6100,6100,6100,0
20250116,190800,206245160,6100,6100,6100,6100,400
20250116,190700,206245160,6100,6100,6100,6100,0
20250116,190600,206245160,6100,6100,6100,6100,0
20250116,190500,206245160,6100,6100,6100,6100,0
20250116,190400,206245160,6100,6100,6100,6100,0
20250116,190300,206245160,6100,6100,6100,6100,0
20250116,190200,206245160,6100,6100,6100,6100,0
20250116,190100,206245160,6100,6100,6100,6100,0
20250116,190000,206245160,6100,6100,6100,6100,0
20250116,185900,206245160,6100,6100,6100,6100,0
20250116,185800,206245160,6100,6100,6100,6100,0
20250116,185700,206245160,6100,6100,6100,6100,0
20250116,185600,206245160,6100,6100,6100,6100,0
20250116,185500,206245160,6100,6100,6100,6100,0
20250116,185400,206245160,6100,6100,6100,6100,0
20250116,185300,206245160,6100,6100,6100,6100,0
20250116,185200,206245160,6100,6100,6100,6100,0
20250116,185100,206245160,6100,6100,6100,6100,0
20250116,185000,206245160,6100,6100,6100,6100,0
20250116,184900,206245160,6100,6100,6100,6100,0
20250116,184800,206245160,6100,6100,6100,6100,0
20250116,184700,206245160,6100,6100,6100,6100,0
20250116,184600,206245160,6100,6100,6100,6100,0
20250116,184500,206245160,6100,6100,6100,6100,0
20250116,184400,206245160,6100,6100,6100,6100,0
20250116,184300,206245160,6100,6100,6100,6100,0
20250116,184200,206245160,6100,6100,6100,6100,0
20250116,184100,206245160,6100,6100,6100,6100,0
20250116,184000,206245160,6100,6100,6100,6100,0
20250116,183900,206245160,6100,6100,6100,6100,0
20250116,183800,206245160,6100,6100,6100,6100,400
20250116,183700,206245160,6100,6100,6100,6100,0
20250116,183600,206245160,6100,6100,6100,6100,0
20250116,183500,206245160,6100,6100,6100,6100,0
20250116,183400,206245160,6100,6100,6100,6100,0
20250116,183300,206245160,6100,6100,6100,6100,0
20250116,183200,206245160,6100,6100,6100,6100,0
20250116,183100,206245160,6100,6100,6100,6100,0
20250116,183000,206245160,6100,6100,6100,6100,0
20250116,182900,206245160,6100,6100,6100,6100,0
20250116,182800,206245160,6100,6100,6100,6100,0
20250116,182700,206245160,6100,6100,6100,6100,0
20250116,182600,206245160,6100,6100,6100,6100,0
20250116,182500,206245160,6100,6100,6100,6100,0
20250116,182400,206245160,6100,6100,6100,6100,0
20250116,182300,206245160,6100,6100,6100,6100,0
20250116,182200,206245160,6100,6100,6100,6100,0
20250116,182100,206245160,6100,6100,6100,6100,0
20250116,182000,206245160,6100,6100,6100,6100,0
20250116,181900,206245160,6100,6100,6100,6100,0
20250116,181800,206245160,6100,6100,6100,6100,0
20250116,181700,206245160,6100,6100,6100,6100,0
20250116,181600,206245160,6100,6100,6100,6100,0
20250116,181500,206245160,6100,6100,6100,6100,0
20250116,181400,206245160,6100,6100,6100,6100,0
20250116,181300,206245160,6100,6100,6100,6100,0
20250116,181200,206245160,6100,6100,6100,6100,0
20250116,181100,206245160,6100,6100,6100,6100,0
20250116,181000,206245160,6100,6100,6100,6100,0
20250116,180900,206245160,6100,6100,6100,6100,0
20250116,180800,206245160,6100,6100,6100,6100,400
20250116,180700,206245160,6100,6100,6100,6100,0
20250116,180600,206245160,6100,6100,6100,6100,0
20250116,180500,206245160,6100,6100,6100,6100,0
20250116,180400,206245160,6100,6100,6100,6100,0
20250116,180300,206245160,6100,6100,6100,6100,0
20250116,180200,206245160,6100,6100,6100,6100,0
20250116,180100,206245160,6100,6100,6100,6100,0
20250116,180000,206245160,6100,6100,6100,6100,0
20250116,175900,206245160,6100,6100,6100,6100,0
20250116,175800,206245160,6100,6100,6100,6100,0
20250116,175700,206245160,6100,6100,6100,6100,0
20250116,175600,206245160,6100,6100,6100,6100,0
20250116,175500,206245160,6100,6100,6100,6100,0
20250116,175400,206245160,6100,6100,6100,6100,0
20250116,175300,206245160,6100,6100,6100,6100,0
20250116,175200,206245160,6100,6100,6100,6100,0
20250116,175100,206245160,6100,6100,6100,6100,0
20250116,175000,206245160,6100,6100,6100,6100,0
20250116,174900,206245160,6100,6100,6100,6100,0
20250116,174800,206245160,6100,6100,6100,6100,0
20250116,174700,206245160,6100,6100,6100,6100,0
20250116,174600,206245160,6100,6100,6100,6100,0
20250116,174500,206245160,6100,6100,6100,6100,0
20250116,174400,206245160,6100,6100,6100,6100,0
20250116,174300,206245160,6100,6100,6100,6100,0
20250116,174200,206245160,6100,6100,6100,6100,0
20250116,174100,206245160,6100,6100,6100,6100,0
20250116,174000,206245160,6100,6100,6100,6100,0
20250116,173900,206245160,6100,6100,6100,6100,0
20250116,173800,206245160,6100,6100,6100,6100,400
20250116,173700,206245160,6100,6100,6100,6100,0
20250116,173600,206245160,6100,6100,6100,6100,0
20250116,173500,206245160,6100,6100,6100,6100,0
20250116,173400,206245160,6100,6100,6100,6100,0
20250116,173300,206245160,6100,6100,6100,6100,0
20250116,173200,206245160,6100,6100,6100,6100,0
20250116,173100,206245160,6100,6100,6100,6100,0
20250116,173000,206245160,6100,6100,6100,6100,0
20250116,172900,206245160,6100,6100,6100,6100,0
20250116,172800,206245160,6100,6100,6100,6100,0
20250116,172700,206245160,6100,6100,6100,6100,0
20250116,172600,206245160,6100,6100,6100,6100,0
20250116,172500,206245160,6100,6100,6100,6100,0
20250116,172400,206245160,6100,6100,6100,6100,0
20250116,172300,206245160,6100,6100,6100,6100,0
20250116,172200,206245160,6100,6100,6100,6100,0
20250116,172100,206245160,6100,6100,6100,6100,0
20250116,172000,206245160,6100,6100,6100,6100,0
20250116,171900,206245160,6100,6100,6100,6100,0
20250116,171800,206245160,6100,6100,6100,6100,0
20250116,171700,206245160,6100,6100,6100,6100,0
20250116,171600,206245160,6100,6100,6100,6100,0
20250116,171500,206245160,6100,6100,6100,6100,0
20250116,171400,206245160,6100,6100,6100,6100,0
20250116,171300,206245160,6100,6100,6100,6100,0
20250116,171200,206245160,6100,6100,6100,6100,0
20250116,171100,206245160,6100,6100,6100,6100,0
20250116,171000,206245160,6100,6100,6100,6100,0
20250116,170900,206245160,6100,6100,6100,6100,0
20250116,170800,206245160,6100,6100,6100,6100,400
20250116,170700,206245160,6100,6100,6100,6100,0
20250116,170600,206245160,6100,6100,6100,6100,0
20250116,170500,206245160,6100,6100,6100,6100,0
20250116,170400,206245160,6100,6100,6100,6100,0
20250116,170300,206245160,6100,6100,6100,6100,0
20250116,170200,206245160,6100,6100,6100,6100,0
20250116,170100,206245160,6100,6100,6100,6100,0
20250116,170000,206245160,6100,6100,6100,6100,0
20250116,165900,206245160,6100,6100,6100,6100,0
20250116,165800,206245160,6100,6100,6100,6100,0
20250116,165700,206245160,6100,6100,6100,6100,0
20250116,165600,206245160,6100,6100,6100,6100,0
20250116,165500,206245160,6100,6100,6100,6100,0
20250116,165400,206245160,6100,6100,6100,6100,0
20250116,165300,206245160,6100,6100,6100,6100,0
20250116,165200,206245160,6100,6100,6100,6100,0
20250116,165100,206245160,6100,6100,6100,6100,0
20250116,165000,206245160,6100,6100,6100,6100,0
20250116,164900,206245160,6100,6100,6100,6100,0
20250116,164800,206245160,6100,6100,6100,6100,0
20250116,164700,206245160,6100,6100,6100,6100,0
20250116,164600,206245160,6100,6100,6100,6100,0
20250116,164500,206245160,6100,6100,6100,6100,0
20250116,164400,206245160,6100,6100,6100,6100,0
20250116,164300,206245160,6100,6100,6100,6100,0
20250116,164200,206245160,6100,6100,6100,6100,0
20250116,164100,206245160,6100,6100,6100,6100,0
20250116,164000,206245160,6100,6100,6100,6100,0
20250116,163900,206245160,6100,6100,6100,6100,0
20250116,163800,206245160,6100,6100,6100,6100,400
20250116,163700,206245160,6100,6100,6100,6100,0
20250116,163600,206245160,6100,6100,6100,6100,0
20250116,163500,206245160,6100,6100,6100,6100,0
20250116,163400,206245160,6100,6100,6100,6100,0
20250116,163300,206245160,6100,6100,6100,6100,0
20250116,163200,206245160,6100,6100,6100,6100,0
20250116,163100,206245160,6100,6100,6100,6100,0
20250116,163000,206245160,6100,6100,6100,6100,0
20250116,162900,206245160,6100,6100,6100,6100,0
20250116,162800,206245160,6100,6100,6100,6100,0
20250116,162700,206245160,6100,6100,6100,6100,0
20250116,162600,206245160,6100,6100,6100,6100,0
20250116,162500,206245160,6100,6100,6100,6100,0
20250116,162400,206245160,6100,6100,6100,6100,0
20250116,162300,206245160,6100,6100,6100,6100,0
20250116,162200,206245160,6100,6100,6100,6100,0
20250116,162100,206245160,6100,6100,6100,6100,0
20250116,162000,206245160,6100,6100,6100,6100,0
20250116,161900,206245160,6100,6100,6100,6100,0
20250116,161800,206245160,6100,6100,6100,6100,0
20250116,161700,206245160,6100,6100,6100,6100,0
20250116,161600,206245160,6100,6100,6100,6100,0
20250116,161500,206245160,6100,6100,6100,6100,0
20250116,161400,206245160,6100,6100,6100,6100,0
20250116,161300,206245160,6100,6100,6100,6100,0
20250116,161200,206245160,6100,6100,6100,6100,0
20250116,161100,206245160,6100,6100,6100,6100,0
20250116,161000,206245160,6100,6100,6100,6100,0
20250116,160900,206245160,6100,6100,6100,6100,0
20250116,160800,206245160,6100,6100,6100,6100,400
20250116,160700,206245160,6100,6100,6100,6100,0
20250116,160600,206245160,6100,6100,6100,6100,0
20250116,160500,206245160,6100,6100,6100,6100,0
20250116,160400,206245160,6100,6100,6100,6100,0
20250116,160300,206245160,6100,6100,6100,6100,0
20250116,160200,206245160,6100,6100,6100,6100,0
20250116,160100,206245160,6100,6100,6100,6100,0
20250116,160000,206245160,6100,6100,6100,6100,0
20250116,155900,206245160,6100,6100,6100,6100,0
20250116,155800,206245160,6100,6100,6100,6100,0
20250116,155700,206245160,6100,6100,6100,6100,0
20250116,155600,206245160,6100,6100,6100,6100,0
20250116,155500,206245160,6100,6100,6100,6100,0
20250116,155400,206245160,6100,6100,6100,6100,0
20250116,155300,206245160,6100,6100,6100,6100,0
20250116,155200,206245160,6100,6100,6100,6100,0
20250116,155100,206245160,6100,6100,6100,6100,0
20250116,155000,206245160,6100,6100,6100,6100,0
20250116,154900,206245160,6100,6100,6100,6100,0
20250116,154800,206245160,6100,6100,6100,6100,0
20250116,154700,206245160,6100,6100,6100,6100,0
20250116,154600,206245160,6100,6100,6100,6100,0
20250116,154500,206245160,6100,6100,6100,6100,0
20250116,154400,206245160,6100,6100,6100,6100,0
20250116,154300,206245160,6100,6100,6100,6100,0
20250116,154200,206245160,6100,6100,6100,6100,0
20250116,154100,206245160,6100,6100,6100,6100,0
20250116,154000,206245160,6100,6100,6100,6100,0
20250116,153900,206245160,6100,6100,6100,6100,0
20250116,153800,206245160,6100,6100,6100,6100,400
20250116,153700,206245160,6100,6100,6100,6100,0
20250116,153600,206245160,6100,6100,6100,6100,0
20250116,153500,206245160,6100,6100,6100,6100,0
20250116,153400,206245160,6100,6100,6100,6100,0
20250116,153300,206245160,6100,6100,6100,6100,0
20250116,153200,206245160,6100,6100,6100,6100,0
20250116,153100,206245160,6100,6100,6100,6100,0
20250116,153000,206245160,6100,6100,6100,6100,400
20250116,152900,203805160,6100,6100,6100,6100,0
20250116,152800,203805160,6100,6100,6100,6100,0
20250116,152700,203805160,6100,6100,6100,6100,0
20250116,152600,203805160,6100,6100,6100,6100,0
20250116,152500,203805160,6100,6100,6100,6100,0
20250116,152400,203805160,6100,6100,6100,6100,0
20250116,152300,203805160,6100,6100,6100,6100,0
20250116,152200,203805160,6100,6100,6100,6100,0
20250116,152100,203805160,6100,6100,6100,6100,0
20250116,152000,203805160,6100,6100,6100,6100,0
20250116,151900,203805160,6100,6100,6100,6100,0
20250116,151800,203805160,6100,6100,6100,6100,0
20250116,151700,203805160,6100,6100,6100,6100,3
20250116,151600,203786860,6070,6070,6070,6070,0
20250116,151500,203786860,6070,6070,6070,6070,0
20250116,151400,203786860,6070,6070,6070,6070,0
20250116,151300,203786860,6070,6070,6070,6070,0
20250116,151200,203786860,6070,6070,6070,6070,0
20250116,151100,203786860,6070,6070,6070,6070,0
20250116,151000,203786860,6070,6070,6070,6070,10
20250116,150900,203726160,6070,6100,6100,6070,2
20250116,150800,203713990,6070,6070,6070,6070,0
20250116,150700,203713990,6070,6070,6070,6070,0
20250116,150600,203713990,6070,6070,6070,6070,0
20250116,150500,203713990,6070,6070,6070,6070,130
20250116,150400,202924890,6070,6070,6070,6070,0
20250116,150300,202924890,6070,6070,6070,6070,168
20250116,150200,201905130,6070,6070,6070,6070,102
20250116,150100,201285990,6100,6090,6100,6090,8
20250116,150000,201237200,6050,6050,6050,6050,0
20250116,145900,201237200,6050,6060,6060,6050,601
20250116,145800,197595150,6070,6070,6070,6070,0
20250116,145700,197595150,6070,6070,6070,6070,205
20250116,145600,196350800,6070,6070,6070,6070,0
20250116,145500,196350800,6070,6070,6070,6070,17
20250116,145400,196247610,6070,6070,6070,6070,0
20250116,145300,196247610,6070,6070,6070,6070,0
20250116,145200,196247610,6070,6070,6070,6070,100
20250116,145100,195640610,6100,6100,6100,6100,0
20250116,145000,195640610,6100,6100,6100,6100,0
20250116,144900,195640610,6100,6100,6100,6100,0
20250116,144800,195640610,6100,6100,6100,6100,0
20250116,144700,195640610,6100,6100,6100,6100,138
20250116,144600,194798810,6100,6100,6100,6100,28
20250116,144500,194628010,6100,6100,6100,6100,0
20250116,144400,194628010,6100,6100,6100,6100,0
20250116,144300,194628010,6100,6100,6100,6100,0
20250116,144200,194628010,6100,6100,6100,6100,257
20250116,144100,193060310,6070,6070,6070,6070,0
20250116,144000,193060310,6070,6070,6070,6070,0
20250116,143900,193060310,6070,6070,6070,6070,0
20250116,143800,193060310,6070,6070,6070,6070,0
20250116,143700,193060310,6070,6070,6070,6070,0
20250116,143600,193060310,6070,6070,6070,6070,0
20250116,143500,193060310,6070,6070,6070,6070,0
20250116,143400,193060310,6070,6070,6070,6070,0
20250116,143300,193060310,6070,6070,6070,6070,826
20250116,143200,188046490,6070,6070,6070,6070,0
20250116,143100,188046490,6070,6070,6070,6070,909
20250116,143000,182528860,6070,6070,6070,6070,0
20250116,142900,182528860,6070,6070,6070,6070,0
20250116,142800,182528860,6070,6100,6100,6070,196
20250116,142700,181338780,6100,6100,6100,6100,0
20250116,142600,181338780,6100,6100,6100,6100,1
20250116,142500,181332680,6110,6110,6110,6110,17
20250116,142400,181228810,6130,6130,6130,6130,10
20250116,142300,181167510,6140,6140,6140,6140,0
20250116,142200,181167510,6140,6140,6140,6140,0
20250116,142100,181167510,6140,6140,6140,6140,0
20250116,142000,181167510,6140,6140,6140,6140,0
20250116,141900,181167510,6140,6140,6140,6140,0
20250116,141800,181167510,6140,6140,6140,6140,0
20250116,141700,181167510,6140,6140,6140,6140,0
20250116,141600,181167510,6140,6140,6140,6140,0
20250116,141500,181167510,6140,6130,6140,6130,4
20250116,141400,181142960,6060,6070,6070,6060,155
20250116,141300,180203110,6070,6070,6070,6070,1
20250116,141200,180197040,6100,6120,6120,6100,318
20250116,141100,178257060,6150,6150,6150,6150,0
20250116,141000,178257060,6150,6150,6150,6150,0
20250116,140900,178257060,6150,6150,6150,6150,0
20250116,140800,178257060,6150,6150,6150,6150,0
20250116,140700,178257060,6150,6150,6150,6150,0
20250116,140600,178257060,6150,6150,6150,6150,0
20250116,140500,178257060,6150,6150,6150,6150,1
20250116,140400,178250910,6150,6150,6150,6150,13
20250116,140300,178170960,6130,6130,6130,6130,72
20250116,140200,177729600,6140,6110,6150,6110,562
20250116,140100,174280620,6100,6100,6100,6100,0
20250116,140000,174280620,6100,6100,6100,6100,0
20250116,135900,174280620,6100,6090,6100,6090,783
20250116,135800,169510980,6090,6090,6090,6090,0
20250116,135700,169510980,6090,6090,6090,6090,20
20250116,135600,169389180,6090,6090,6090,6090,1500
20250116,135500,160254180,6090,6090,6090,6090,0
20250116,135400,160254180,6090,6090,6090,6090,0
20250116,135300,160254180,6090,6090,6090,6090,0
20250116,135200,160254180,6090,6090,6090,6090,73
20250116,135100,159809610,6090,6090,6090,6090,0
20250116,135000,159809610,6090,6090,6090,6090,2
20250116,134900,159797430,6090,6090,6090,6090,0
20250116,134800,159797430,6090,6090,6090,6090,0
20250116,134700,159797430,6090,6090,6090,6090,0
20250116,134600,159797430,6090,6090,6090,6090,0
20250116,134500,159797430,6090,6090,6090,6090,0
20250116,134400,159797430,6090,6090,6090,6090,0
20250116,134300,159797430,6090,6090,6090,6090,2
20250116,134200,159785250,6090,6070,6090,6070,628
20250116,134100,155963130,6090,6090,6090,6090,0
20250116,134000,155963130,6090,6090,6090,6090,0
20250116,133900,155963130,6090,6090,6090,6090,0
20250116,133800,155963130,6090,6090,6090,6090,0
20250116,133700,155963130,6090,6090,6090,6090,538
20250116,133600,152686710,6090,6090,6090,6090,956
20250116,133500,146864670,6100,6100,6100,6100,0
20250116,133400,146864670,6100,6100,6100,6100,0
20250116,133300,146864670,6100,6100,6100,6100,0
20250116,133200,146864670,6100,6100,6100,6100,0
20250116,133100,146864670,6100,6100,6100,6100,0
20250116,133000,146864670,6100,6090,6100,6070,501
20250116,132900,143814250,6100,6100,6100,6100,0
20250116,132800,143814250,6100,6100,6100,6100,0
20250116,132700,143814250,6100,6100,6100,6100,0
20250116,132600,143814250,6100,6100,6100,6100,0
20250116,132500,143814250,6100,6100,6100,6100,0
20250116,132400,143814250,6100,6100,6100,6100,0
20250116,132300,143814250,6100,6100,6100,6100,0
20250116,132200,143814250,6100,6100,6100,6100,0
20250116,132100,143814250,6100,6100,6100,6100,0
20250116,132000,143814250,6100,6100,6100,6100,0
20250116,131900,143814250,6100,6100,6100,6100,0
20250116,131800,143814250,6100,6100,6100,6100,0
20250116,131700,143814250,6100,6080,6100,6080,516
20250116,131600,140668360,6070,6060,6070,6060,48
20250116,131500,140377080,6060,6060,6060,6060,137
20250116,131400,139546860,6060,6050,6060,6050,99
20250116,131300,138947900,6040,6050,6050,6040,242
20250116,131200,137485220,6050,6050,6050,6050,0
20250116,131100,137485220,6050,6050,6050,6050,0
20250116,131000,137485220,6050,6050,6050,6050,0
20250116,130900,137485220,6050,6050,6050,6050,0
20250116,130800,137485220,6050,6050,6050,6050,0
20250116,130700,137485220,6050,6050,6050,6050,0
20250116,130600,137485220,6050,6050,6050,6050,0
20250116,130500,137485220,6050,6050,6050,6050,1
20250116,130400,137479170,6050,6050,6050,6050,0
20250116,130300,137479170,6050,6050,6050,6050,0
20250116,130200,137479170,6050,6050,6050,6050,0
20250116,130100,137479170,6050,6050,6050,6050,0
20250116,130000,137479170,6050,6050,6050,6050,0
20250116,125900,137479170,6050,6050,6050,6050,0
20250116,125800,137479170,6050,6050,6050,6050,2
20250116,125700,137467070,6040,6040,6040,6040,1
20250116,125600,137461030,6050,6050,6050,6050,0
20250116,125500,137461030,6050,6050,6050,6050,0
20250116,125400,137461030,6050,6050,6050,6050,0
20250116,125300,137461030,6050,6050,6050,6050,0
20250116,125200,137461030,6050,6050,6050,6050,0
20250116,125100,137461030,6050,6050,6050,6050,1
20250116,125000,137454980,6030,6030,6030,6030,9
20250116,124900,137400710,6060,6060,6060,6060,342
20250116,124800,135328190,6040,6040,6040,6040,1030
20250116,124700,129106990,6070,6040,6070,6020,1002
20250116,124600,123073410,6070,6060,6070,6060,184
20250116,124500,121957420,6050,6020,6050,6020,246
20250116,124400,120470330,6020,5980,6040,5980,1533
20250116,124300,111283710,5750,5750,5750,5750,0
20250116,124200,111283710,5750,6070,6070,5750,4522
20250116,124100,84193980,6110,6110,6110,6110,0
20250116,124000,84193980,6110,6110,6110,6110,0
20250116,123900,84193980,6110,6110,6110,6110,0
20250116,123800,84193980,6110,6100,6110,6100,7
20250116,123700,84151260,6080,6080,6080,6080,160
20250116,123600,83178460,6110,6110,6110,6110,0
20250116,123500,83178460,6110,6110,6110,6110,0
20250116,123400,83178460,6110,6110,6110,6110,0
20250116,123300,83178460,6110,6110,6110,6110,0
20250116,123200,83178460,6110,6110,6110,6110,0
20250116,123100,83178460,6110,6110,6110,6110,0
20250116,123000,83178460,6110,6110,6110,6110,0
20250116,122900,83178460,6110,6110,6110,6110,0
20250116,122800,83178460,6110,6110,6110,6110,0
20250116,122700,83178460,6110,6110,6110,6110,48
20250116,122600,82885180,6120,6120,6120,6120,0
20250116,122500,82885180,6120,6110,6120,6110,2400
20250116,122400,68217690,6110,6110,6110,6110,0
20250116,122300,68217690,6110,6110,6110,6110,0
20250116,122200,68217690,6110,6110,6110,6110,0
20250116,122100,68217690,6110,6020,6110,6020,21
20250116,122000,68091180,6010,6070,6070,6010,487
20250116,121900,65150590,6120,6120,6120,6120,0
20250116,121800,65150590,6120,6120,6120,6120,0
20250116,121700,65150590,6120,6120,6120,6120,0
20250116,121600,65150590,6120,6120,6120,6120,0
20250116,121500,65150590,6120,6120,6120,6120,0
20250116,121400,65150590,6120,6120,6120,6120,0
20250116,121300,65150590,6120,6120,6120,6120,0
20250116,121200,65150590,6120,6120,6120,6120,0
20250116,121100,65150590,6120,6120,6120,6120,0
20250116,121000,65150590,6120,6120,6120,6120,0
20250116,120900,65150590,6120,6120,6120,6120,0
20250116,120800,65150590,6120,6120,6120,6120,0
20250116,120700,65150590,6120,6120,6120,6120,0
20250116,120600,65150590,6120,6120,6120,6120,0
20250116,120500,65150590,6120,6120,6120,6120,0
20250116,120400,65150590,6120,6120,6120,6120,0
20250116,120300,65150590,6120,6120,6120,6120,0
20250116,120200,65150590,6120,6120,6120,6120,0
20250116,120100,65150590,6120,6120,6120,6120,0
20250116,120000,65150590,6120,6070,6120,6070,93
20250116,115900,64586030,6080,6080,6080,6080,9
20250116,115800,64531310,6120,6120,6120,6120,0
20250116,115700,64531310,6120,6120,6120,6120,0
20250116,115600,64531310,6120,6120,6120,6120,0
20250116,115500,64531310,6120,6120,6120,6120,0
20250116,115400,64531310,6120,6120,6120,6120,0
20250116,115300,64531310,6120,6120,6120,6120,150
20250116,115200,63613310,6120,6120,6120,6120,0
20250116,115100,63613310,6120,6120,6120,6120,0
20250116,115000,63613310,6120,6120,6120,6120,0
20250116,114900,63613310,6120,6080,6120,6080,177
20250116,114800,62537110,6080,6090,6090,6080,424
20250116,114700,59958170,6130,6130,6130,6130,0
20250116,114600,59958170,6130,6130,6130,6130,0
20250116,114500,59958170,6130,6130,6130,6130,0
20250116,114400,59958170,6130,6130,6130,6130,0
20250116,114300,59958170,6130,6130,6130,6130,0
20250116,114200,59958170,6130,6130,6130,6130,0
20250116,114100,59958170,6130,6130,6130,6130,0
20250116,114000,59958170,6130,6130,6130,6130,0
20250116,113900,59958170,6130,6130,6130,6130,0
20250116,113800,59958170,6130,6130,6130,6130,0
20250116,113700,59958170,6130,6130,6130,6130,0
20250116,113600,59958170,6130,6130,6130,6130,0
20250116,113500,59958170,6130,6130,6130,6130,0
20250116,113400,59958170,6130,6130,6130,6130,0
20250116,113300,59958170,6130,6130,6130,6130,0
20250116,113200,59958170,6130,6130,6130,6130,0
20250116,113100,59958170,6130,6130,6130,6130,0
20250116,113000,59958170,6130,6130,6130,6130,0
20250116,112900,59958170,6130,6130,6130,6130,0
20250116,112800,59958170,6130,6130,6130,6130,0
20250116,112700,59958170,6130,6130,6130,6130,0
20250116,112600,59958170,6130,6130,6130,6130,0
20250116,112500,59958170,6130,6130,6130,6130,0
20250116,112400,59958170,6130,6130,6130,6130,0
20250116,112300,59958170,6130,6130,6130,6130,0
20250116,112200,59958170,6130,6130,6130,6130,0
20250116,112100,59958170,6130,6100,6130,6100,101
20250116,112000,59342020,6080,6090,6090,6080,379
20250116,111900,57035810,6130,6130,6130,6130,0
20250116,111800,57035810,6130,6130,6130,6130,0
20250116,111700,57035810,6130,6130,6130,6130,0
20250116,111600,57035810,6130,6130,6130,6130,0
20250116,111500,57035810,6130,6100,6130,6100,83
20250116,111400,56529480,6100,6110,6130,6100,350
20250116,111300,54394430,6130,6130,6130,6130,0
20250116,111200,54394430,6130,6130,6130,6130,0
20250116,111100,54394430,6130,6130,6130,6130,0
20250116,111000,54394430,6130,6130,6130,6130,0
20250116,110900,54394430,6130,6130,6130,6130,0
20250116,110800,54394430,6130,6130,6130,6130,0
20250116,110700,54394430,6130,6130,6130,6130,0
20250116,110600,54394430,6130,6130,6130,6130,0
20250116,110500,54394430,6130,6130,6130,6130,0
20250116,110400,54394430,6130,6130,6130,6130,0
20250116,110300,54394430,6130,6130,6130,6130,34
20250116,110200,54186010,6130,6130,6130,6130,0
20250116,110100,54186010,6130,6130,6130,6130,0
20250116,110000,54186010,6130,6130,6130,6130,0
20250116,105900,54186010,6130,6130,6130,6130,0
20250116,105800,54186010,6130,6130,6130,6130,0
20250116,105700,54186010,6130,6130,6130,6130,0
20250116,105600,54186010,6130,6130,6130,6130,0
20250116,105500,54186010,6130,6130,6130,6130,0
20250116,105400,54186010,6130,6130,6130,6130,0
20250116,105300,54186010,6130,6130,6130,6130,1
20250116,105200,54179880,6120,6120,6120,6120,1
20250116,105100,54173760,6130,6130,6130,6130,0
20250116,105000,54173760,6130,6130,6130,6130,0
20250116,104900,54173760,6130,6130,6130,6130,0
20250116,104800,54173760,6130,6130,6130,6130,0
20250116,104700,54173760,6130,6130,6130,6130,0
20250116,104600,54173760,6130,6130,6130,6130,0
20250116,104500,54173760,6130,6130,6130,6130,0
20250116,104400,54173760,6130,6130,6130,6130,0
20250116,104300,54173760,6130,6130,6130,6130,0
20250116,104200,54173760,6130,6130,6130,6130,0
20250116,104100,54173760,6130,6130,6130,6130,90
20250116,104000,53622060,6170,6170,6170,6170,0
20250116,103900,53622060,6170,6170,6170,6170,0
20250116,103800,53622060,6170,6170,6170,6170,0
20250116,103700,53622060,6170,6170,6170,6170,0
20250116,103600,53622060,6170,6170,6170,6170,1
20250116,103500,53615890,6160,6140,6160,6140,366
20250116,103400,51363330,6140,6140,6140,6140,0
20250116,103300,51363330,6140,6140,6140,6140,0
20250116,103200,51363330,6140,6140,6140,6140,54
20250116,103100,51031770,6150,6150,6150,6150,0
20250116,103000,51031770,6150,6150,6150,6150,0
20250116,102900,51031770,6150,6150,6150,6150,0
20250116,102800,51031770,6150,6150,6150,6150,0
20250116,102700,51031770,6150,6150,6150,6150,0
20250116,102600,51031770,6150,6150,6150,6150,0
20250116,102500,51031770,6150,6150,6150,6150,0
20250116,102400,51031770,6150,6160,6160,6150,2
20250116,102300,51019460,6160,6160,6160,6160,0
20250116,102200,51019460,6160,6160,6160,6160,0
20250116,102100,51019460,6160,6160,6160,6160,15
20250116,102000,50927060,6160,6160,6160,6160,10
20250116,101900,50865460,6160,6160,6160,6160,10
20250116,101800,50803860,6160,6150,6160,6150,100
20250116,101700,50188760,6150,6150,6150,6150,0
20250116,101600,50188760,6150,6150,6150,6150,5
20250116,101500,50158010,6160,6160,6160,6160,0
20250116,101400,50158010,6160,6160,6160,6160,1
20250116,101300,50151850,6150,6150,6150,6150,9
20250116,101200,50096500,6170,6170,6170,6170,0
20250116,101100,50096500,6170,6170,6170,6170,0
20250116,101000,50096500,6170,6170,6170,6170,0
20250116,100900,50096500,6170,6170,6170,6170,1
20250116,100800,50090330,6170,6170,6170,6170,11
20250116,100700,50022460,6170,6170,6170,6170,0
20250116,100600,50022460,6170,6170,6170,6170,10
20250116,100500,49960760,6170,6170,6170,6170,0
20250116,100400,49960760,6170,6170,6170,6170,1
20250116,100300,49954590,6170,6160,6170,6160,10
20250116,100200,49892900,6160,6160,6160,6160,0
20250116,100100,49892900,6160,6160,6160,6160,3
20250116,100000,49874420,6160,6160,6160,6160,0
20250116,095900,49874420,6160,6160,6160,6160,0
20250116,095800,49874420,6160,6100,6160,6100,1001
20250116,095700,43709450,6100,6130,6130,6100,302
20250116,095600,41867190,6110,6110,6110,6110,150
20250116,095500,40950690,6110,6110,6110,6110,24
20250116,095400,40804050,6100,6100,6100,6100,0
20250116,095300,40804050,6100,6100,6100,6100,0
20250116,095200,40804050,6100,6100,6100,6100,82
20250116,095100,40303850,6100,6100,6100,6100,0
20250116,095000,40303850,6100,6100,6100,6100,210
20250116,094900,39022850,6150,6140,6150,6140,210
20250116,094800,37731450,6150,6150,6150,6150,0
20250116,094700,37731450,6150,6150,6150,6150,0
20250116,094600,37731450,6150,6150,6150,6150,0
20250116,094500,37731450,6150,6150,6150,6150,0
20250116,094400,37731450,6150,6150,6150,6150,2
20250116,094300,37719150,6150,6150,6150,6150,0
20250116,094200,37719150,6150,6150,6150,6150,1
20250116,094100,37713000,6150,6150,6150,6150,0
20250116,094000,37713000,6150,6090,6150,6090,2
20250116,093900,37700760,6150,6140,6150,6140,3000
20250116,093800,19261030,6090,6090,6090,6090,0
20250116,093700,19261030,6090,6090,6090,6090,0
20250116,093600,19261030,6090,6090,6090,6090,15
20250116,093500,19169680,6100,6100,6100,6100,600
20250116,093400,15509680,6100,6100,6100,6100,0
20250116,093300,15509680,6100,6100,6100,6100,0
20250116,093200,15509680,6100,6100,6100,6100,0
20250116,093100,15509680,6100,6100,6100,6100,58
20250116,093000,15155880,6150,6150,6150,6150,0
20250116,092900,15155880,6150,6140,6150,6140,400
20250116,092800,12697880,6140,6100,6140,6100,414
20250116,092700,10158480,6100,6100,6100,6100,0
20250116,092600,10158480,6100,6100,6100,6100,126
20250116,092500,9389880,6100,6100,6100,6100,0
20250116,092400,9389880,6100,6100,6100,6100,66
20250116,092300,8987280,6100,6100,6140,6100,206
20250116,092200,7730640,6100,6100,6100,6100,21
20250116,092100,7602540,6100,6140,6140,6100,214
20250116,092000,6292530,6150,6150,6150,6150,0
20250116,091900,6292530,6150,6150,6150,6150,96
20250116,091800,5702130,6150,6150,6150,6150,24
20250116,091700,5554530,6160,6160,6160,6160,110
20250116,091600,4876930,6160,6160,6160,6160,0
20250116,091500,4876930,6160,6160,6160,6160,101
20250116,091400,4254770,6150,6150,6150,6150,18
20250116,091300,4144070,6150,6160,6160,6150,328
20250116,091200,2125410,6160,6160,6160,6160,105
20250116,091100,1478610,6180,6180,6180,6180,0
20250116,091000,1478610,6180,6180,6180,6180,15
20250116,090900,1385910,6190,6190,6190,6190,0
20250116,090800,1385910,6190,6190,6190,6190,1
20250116,090700,1379720,6160,6160,6160,6160,13
20250116,090600,1299640,6170,6170,6170,6170,0
20250116,090500,1299640,6170,6170,6170,6170,25
20250116,090400,1145390,6190,6190,6190,6190,0
20250116,090300,1145390,6190,6190,6190,6190,0
20250116,090200,1145390,6190,6190,6190,6190,0
20250116,090100,1145390,6190,6190,6190,6190,0
20250116,090000,1145390,6190,6200,6200,6190,185