KissMeData/014530/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,190000,186912850,3475,3475,3475,3475,2829
20250117,185900,186912850,3475,3475,3475,3475,0
20250117,185800,186912850,3475,3475,3475,3475,0
20250117,185700,186912850,3475,3475,3475,3475,0
20250117,185600,186912850,3475,3475,3475,3475,0
20250117,185500,186912850,3475,3475,3475,3475,0
20250117,185400,186912850,3475,3475,3475,3475,0
20250117,185300,186912850,3475,3475,3475,3475,0
20250117,185200,186912850,3475,3475,3475,3475,0
20250117,185100,186912850,3475,3475,3475,3475,0
20250117,185000,186912850,3475,3475,3475,3475,0
20250117,184900,186912850,3475,3475,3475,3475,0
20250117,184800,186912850,3475,3475,3475,3475,0
20250117,184700,186912850,3475,3475,3475,3475,0
20250117,184600,186912850,3475,3475,3475,3475,0
20250117,184500,186912850,3475,3475,3475,3475,0
20250117,184400,186912850,3475,3475,3475,3475,0
20250117,184300,186912850,3475,3475,3475,3475,0
20250117,184200,186912850,3475,3475,3475,3475,0
20250117,184100,186912850,3475,3475,3475,3475,0
20250117,184000,186912850,3475,3475,3475,3475,0
20250117,183900,186912850,3475,3475,3475,3475,0
20250117,183800,186912850,3475,3475,3475,3475,0
20250117,183700,186912850,3475,3475,3475,3475,0
20250117,183600,186912850,3475,3475,3475,3475,0
20250117,183500,186912850,3475,3475,3475,3475,0
20250117,183400,186912850,3475,3475,3475,3475,0
20250117,183300,186912850,3475,3475,3475,3475,0
20250117,183200,186912850,3475,3475,3475,3475,0
20250117,183100,186912850,3475,3475,3475,3475,0
20250117,183000,186912850,3475,3475,3475,3475,2829
20250117,182900,186912850,3475,3475,3475,3475,0
20250117,182800,186912850,3475,3475,3475,3475,0
20250117,182700,186912850,3475,3475,3475,3475,0
20250117,182600,186912850,3475,3475,3475,3475,0
20250117,182500,186912850,3475,3475,3475,3475,0
20250117,182400,186912850,3475,3475,3475,3475,0
20250117,182300,186912850,3475,3475,3475,3475,0
20250117,182200,186912850,3475,3475,3475,3475,0
20250117,182100,186912850,3475,3475,3475,3475,0
20250117,182000,186912850,3475,3475,3475,3475,0
20250117,181900,186912850,3475,3475,3475,3475,0
20250117,181800,186912850,3475,3475,3475,3475,0
20250117,181700,186912850,3475,3475,3475,3475,0
20250117,181600,186912850,3475,3475,3475,3475,0
20250117,181500,186912850,3475,3475,3475,3475,0
20250117,181400,186912850,3475,3475,3475,3475,0
20250117,181300,186912850,3475,3475,3475,3475,0
20250117,181200,186912850,3475,3475,3475,3475,0
20250117,181100,186912850,3475,3475,3475,3475,0
20250117,181000,186912850,3475,3475,3475,3475,0
20250117,180900,186912850,3475,3475,3475,3475,0
20250117,180800,186912850,3475,3475,3475,3475,0
20250117,180700,186912850,3475,3475,3475,3475,0
20250117,180600,186912850,3475,3475,3475,3475,0
20250117,180500,186912850,3475,3475,3475,3475,0
20250117,180400,186912850,3475,3475,3475,3475,0
20250117,180300,186912850,3475,3475,3475,3475,0
20250117,180200,186912850,3475,3475,3475,3475,0
20250117,180100,186912850,3475,3475,3475,3475,0
20250117,180000,186912850,3475,3475,3475,3475,2829
20250117,175900,186912850,3475,3475,3475,3475,0
20250117,175800,186912850,3475,3475,3475,3475,0
20250117,175700,186912850,3475,3475,3475,3475,0
20250117,175600,186912850,3475,3475,3475,3475,0
20250117,175500,186912850,3475,3475,3475,3475,0
20250117,175400,186912850,3475,3475,3475,3475,0
20250117,175300,186912850,3475,3475,3475,3475,0
20250117,175200,186912850,3475,3475,3475,3475,0
20250117,175100,186912850,3475,3475,3475,3475,0
20250117,175000,186912850,3475,3475,3475,3475,0
20250117,174900,186912850,3475,3475,3475,3475,0
20250117,174800,186912850,3475,3475,3475,3475,0
20250117,174700,186912850,3475,3475,3475,3475,0
20250117,174600,186912850,3475,3475,3475,3475,0
20250117,174500,186912850,3475,3475,3475,3475,0
20250117,174400,186912850,3475,3475,3475,3475,0
20250117,174300,186912850,3475,3475,3475,3475,0
20250117,174200,186912850,3475,3475,3475,3475,0
20250117,174100,186912850,3475,3475,3475,3475,0
20250117,174000,186912850,3475,3475,3475,3475,0
20250117,173900,186912850,3475,3475,3475,3475,0
20250117,173800,186912850,3475,3475,3475,3475,0
20250117,173700,186912850,3475,3475,3475,3475,0
20250117,173600,186912850,3475,3475,3475,3475,0
20250117,173500,186912850,3475,3475,3475,3475,0
20250117,173400,186912850,3475,3475,3475,3475,0
20250117,173300,186912850,3475,3475,3475,3475,0
20250117,173200,186912850,3475,3475,3475,3475,0
20250117,173100,186912850,3475,3475,3475,3475,0
20250117,173000,186912850,3475,3475,3475,3475,2829
20250117,172900,186912850,3475,3475,3475,3475,0
20250117,172800,186912850,3475,3475,3475,3475,0
20250117,172700,186912850,3475,3475,3475,3475,0
20250117,172600,186912850,3475,3475,3475,3475,0
20250117,172500,186912850,3475,3475,3475,3475,0
20250117,172400,186912850,3475,3475,3475,3475,0
20250117,172300,186912850,3475,3475,3475,3475,0
20250117,172200,186912850,3475,3475,3475,3475,0
20250117,172100,186912850,3475,3475,3475,3475,0
20250117,172000,186912850,3475,3475,3475,3475,0
20250117,171900,186912850,3475,3475,3475,3475,0
20250117,171800,186912850,3475,3475,3475,3475,0
20250117,171700,186912850,3475,3475,3475,3475,0
20250117,171600,186912850,3475,3475,3475,3475,0
20250117,171500,186912850,3475,3475,3475,3475,0
20250117,171400,186912850,3475,3475,3475,3475,0
20250117,171300,186912850,3475,3475,3475,3475,0
20250117,171200,186912850,3475,3475,3475,3475,0
20250117,171100,186912850,3475,3475,3475,3475,0
20250117,171000,186912850,3475,3475,3475,3475,0
20250117,170900,186912850,3475,3475,3475,3475,0
20250117,170800,186912850,3475,3475,3475,3475,0
20250117,170700,186912850,3475,3475,3475,3475,0
20250117,170600,186912850,3475,3475,3475,3475,0
20250117,170500,186912850,3475,3475,3475,3475,0
20250117,170400,186912850,3475,3475,3475,3475,0
20250117,170300,186912850,3475,3475,3475,3475,0
20250117,170200,186912850,3475,3475,3475,3475,0
20250117,170100,186912850,3475,3475,3475,3475,0
20250117,170000,186912850,3475,3475,3475,3475,2829
20250117,165900,186912850,3475,3475,3475,3475,0
20250117,165800,186912850,3475,3475,3475,3475,0
20250117,165700,186912850,3475,3475,3475,3475,0
20250117,165600,186912850,3475,3475,3475,3475,0
20250117,165500,186912850,3475,3475,3475,3475,0
20250117,165400,186912850,3475,3475,3475,3475,0
20250117,165300,186912850,3475,3475,3475,3475,0
20250117,165200,186912850,3475,3475,3475,3475,0
20250117,165100,186912850,3475,3475,3475,3475,0
20250117,165000,186912850,3475,3475,3475,3475,0
20250117,164900,186912850,3475,3475,3475,3475,0
20250117,164800,186912850,3475,3475,3475,3475,0
20250117,164700,186912850,3475,3475,3475,3475,0
20250117,164600,186912850,3475,3475,3475,3475,0
20250117,164500,186912850,3475,3475,3475,3475,0
20250117,164400,186912850,3475,3475,3475,3475,0
20250117,164300,186912850,3475,3475,3475,3475,0
20250117,164200,186912850,3475,3475,3475,3475,0
20250117,164100,186912850,3475,3475,3475,3475,0
20250117,164000,186912850,3475,3475,3475,3475,0
20250117,163900,186912850,3475,3475,3475,3475,0
20250117,163800,186912850,3475,3475,3475,3475,0
20250117,163700,186912850,3475,3475,3475,3475,0
20250117,163600,186912850,3475,3475,3475,3475,0
20250117,163500,186912850,3475,3475,3475,3475,0
20250117,163400,186912850,3475,3475,3475,3475,0
20250117,163300,186912850,3475,3475,3475,3475,0
20250117,163200,186912850,3475,3475,3475,3475,0
20250117,163100,186912850,3475,3475,3475,3475,0
20250117,163000,186912850,3475,3475,3475,3475,2829
20250117,162900,186912850,3475,3475,3475,3475,0
20250117,162800,186912850,3475,3475,3475,3475,0
20250117,162700,186912850,3475,3475,3475,3475,0
20250117,162600,186912850,3475,3475,3475,3475,0
20250117,162500,186912850,3475,3475,3475,3475,0
20250117,162400,186912850,3475,3475,3475,3475,0
20250117,162300,186912850,3475,3475,3475,3475,0
20250117,162200,186912850,3475,3475,3475,3475,0
20250117,162100,186912850,3475,3475,3475,3475,0
20250117,162000,186912850,3475,3475,3475,3475,0
20250117,161900,186912850,3475,3475,3475,3475,0
20250117,161800,186912850,3475,3475,3475,3475,0
20250117,161700,186912850,3475,3475,3475,3475,0
20250117,161600,186912850,3475,3475,3475,3475,0
20250117,161500,186912850,3475,3475,3475,3475,0
20250117,161400,186912850,3475,3475,3475,3475,0
20250117,161300,186912850,3475,3475,3475,3475,0
20250117,161200,186912850,3475,3475,3475,3475,0
20250117,161100,186912850,3475,3475,3475,3475,0
20250117,161000,186912850,3475,3475,3475,3475,0
20250117,160900,186912850,3475,3475,3475,3475,0
20250117,160800,186912850,3475,3475,3475,3475,0
20250117,160700,186912850,3475,3475,3475,3475,0
20250117,160600,186912850,3475,3475,3475,3475,0
20250117,160500,186912850,3475,3475,3475,3475,0
20250117,160400,186912850,3475,3475,3475,3475,0
20250117,160300,186912850,3475,3475,3475,3475,0
20250117,160200,186912850,3475,3475,3475,3475,0
20250117,160100,186912850,3475,3475,3475,3475,0
20250117,160000,186912850,3475,3475,3475,3475,2829
20250117,155900,186912850,3475,3475,3475,3475,0
20250117,155800,186912850,3475,3475,3475,3475,0
20250117,155700,186912850,3475,3475,3475,3475,0
20250117,155600,186912850,3475,3475,3475,3475,0
20250117,155500,186912850,3475,3475,3475,3475,0
20250117,155400,186912850,3475,3475,3475,3475,0
20250117,155300,186912850,3475,3475,3475,3475,0
20250117,155200,186912850,3475,3475,3475,3475,0
20250117,155100,186912850,3475,3475,3475,3475,0
20250117,155000,186912850,3475,3475,3475,3475,0
20250117,154900,186912850,3475,3475,3475,3475,0
20250117,154800,186912850,3475,3475,3475,3475,0
20250117,154700,186912850,3475,3475,3475,3475,0
20250117,154600,186912850,3475,3475,3475,3475,0
20250117,154500,186912850,3475,3475,3475,3475,0
20250117,154400,186912850,3475,3475,3475,3475,0
20250117,154300,186912850,3475,3475,3475,3475,0
20250117,154200,186912850,3475,3475,3475,3475,0
20250117,154100,186912850,3475,3475,3475,3475,0
20250117,154000,186912850,3475,3475,3475,3475,0
20250117,153900,186912850,3475,3475,3475,3475,0
20250117,153800,186912850,3475,3475,3475,3475,0
20250117,153700,186912850,3475,3475,3475,3475,0
20250117,153600,186912850,3475,3475,3475,3475,0
20250117,153500,186912850,3475,3475,3475,3475,0
20250117,153400,186912850,3475,3475,3475,3475,0
20250117,153300,186912850,3475,3475,3475,3475,0
20250117,153200,186912850,3475,3475,3475,3475,0
20250117,153100,186912850,3475,3475,3475,3475,0
20250117,153000,186912850,3475,3475,3475,3475,5658
20250117,152900,177082075,3475,3475,3475,3475,0
20250117,152800,177082075,3475,3475,3475,3475,0
20250117,152700,177082075,3475,3475,3475,3475,0
20250117,152600,177082075,3475,3475,3475,3475,0
20250117,152500,177082075,3475,3475,3475,3475,0
20250117,152400,177082075,3475,3475,3475,3475,0
20250117,152300,177082075,3475,3475,3475,3475,0
20250117,152200,177082075,3475,3475,3475,3475,0
20250117,152100,177082075,3475,3475,3475,3475,0
20250117,152000,177082075,3475,3475,3475,3475,0
20250117,151900,177082075,3475,3480,3480,3475,1965
20250117,151800,170253695,3480,3480,3480,3480,438
20250117,151700,168729455,3480,3480,3480,3480,2
20250117,151600,168722495,3480,3480,3480,3480,632
20250117,151500,166523135,3485,3485,3485,3485,0
20250117,151400,166523135,3485,3485,3485,3485,14
20250117,151300,166474345,3485,3485,3485,3485,0
20250117,151200,166474345,3485,3485,3485,3485,0
20250117,151100,166474345,3485,3485,3485,3485,0
20250117,151000,166474345,3485,3485,3485,3485,0
20250117,150900,166474345,3485,3485,3485,3485,0
20250117,150800,166474345,3485,3485,3485,3485,1000
20250117,150700,162989345,3480,3480,3480,3480,0
20250117,150600,162989345,3480,3480,3480,3480,705
20250117,150500,160535945,3480,3480,3480,3480,100
20250117,150400,160187945,3485,3485,3485,3485,1
20250117,150300,160184460,3485,3485,3485,3485,0
20250117,150200,160184460,3485,3485,3485,3485,1000
20250117,150100,156699460,3480,3480,3480,3480,0
20250117,150000,156699460,3480,3480,3480,3480,0
20250117,145900,156699460,3480,3480,3480,3480,0
20250117,145800,156699460,3480,3480,3480,3480,0
20250117,145700,156699460,3480,3480,3480,3480,0
20250117,145600,156699460,3480,3480,3480,3480,0
20250117,145500,156699460,3480,3480,3480,3480,0
20250117,145400,156699460,3480,3480,3480,3480,0
20250117,145300,156699460,3480,3480,3480,3480,423
20250117,145200,155227420,3485,3485,3485,3485,0
20250117,145100,155227420,3485,3485,3485,3485,1000
20250117,145000,151742420,3480,3480,3480,3480,0
20250117,144900,151742420,3480,3480,3480,3480,0
20250117,144800,151742420,3480,3480,3480,3480,0
20250117,144700,151742420,3480,3480,3480,3480,50
20250117,144600,151568420,3485,3485,3485,3485,0
20250117,144500,151568420,3485,3485,3485,3485,0
20250117,144400,151568420,3485,3485,3485,3485,0
20250117,144300,151568420,3485,3485,3485,3485,0
20250117,144200,151568420,3485,3485,3485,3485,0
20250117,144100,151568420,3485,3485,3485,3485,0
20250117,144000,151568420,3485,3485,3485,3485,2
20250117,143900,151561450,3480,3480,3480,3480,0
20250117,143800,151561450,3480,3480,3480,3480,0
20250117,143700,151561450,3480,3475,3480,3475,394
20250117,143600,150190340,3480,3480,3480,3480,0
20250117,143500,150190340,3480,3480,3480,3480,0
20250117,143400,150190340,3480,3480,3480,3480,24
20250117,143300,150106820,3475,3475,3475,3475,0
20250117,143200,150106820,3475,3475,3475,3475,0
20250117,143100,150106820,3475,3475,3475,3475,0
20250117,143000,150106820,3475,3475,3475,3475,0
20250117,142900,150106820,3475,3475,3475,3475,0
20250117,142800,150106820,3475,3475,3475,3475,5
20250117,142700,150089445,3480,3480,3480,3480,5
20250117,142600,150072045,3480,3480,3480,3480,0
20250117,142500,150072045,3480,3480,3480,3480,0
20250117,142400,150072045,3480,3480,3480,3480,0
20250117,142300,150072045,3480,3480,3480,3480,117
20250117,142200,149664885,3480,3480,3480,3480,0
20250117,142100,149664885,3480,3480,3480,3480,0
20250117,142000,149664885,3480,3480,3480,3480,0
20250117,141900,149664885,3480,3480,3480,3480,0
20250117,141800,149664885,3480,3475,3480,3475,1047
20250117,141700,146023825,3480,3480,3480,3480,119
20250117,141600,145609705,3480,3480,3480,3480,440
20250117,141500,144078505,3480,3480,3480,3480,10
20250117,141400,144043705,3475,3475,3475,3475,0
20250117,141300,144043705,3475,3475,3475,3475,0
20250117,141200,144043705,3475,3475,3475,3475,240
20250117,141100,143209705,3475,3475,3475,3475,0
20250117,141000,143209705,3475,3475,3475,3475,413
20250117,140900,141774530,3480,3480,3480,3480,0
20250117,140800,141774530,3480,3480,3480,3480,30
20250117,140700,141670130,3480,3480,3480,3480,0
20250117,140600,141670130,3480,3480,3480,3480,0
20250117,140500,141670130,3480,3480,3480,3480,0
20250117,140400,141670130,3480,3480,3480,3480,1
20250117,140300,141666650,3480,3480,3480,3480,0
20250117,140200,141666650,3480,3480,3480,3480,2
20250117,140100,141659690,3480,3480,3480,3480,10
20250117,140000,141624890,3475,3475,3475,3475,0
20250117,135900,141624890,3475,3475,3475,3475,0
20250117,135800,141624890,3475,3475,3475,3475,8
20250117,135700,141597090,3475,3475,3475,3475,0
20250117,135600,141597090,3475,3475,3475,3475,0
20250117,135500,141597090,3475,3475,3475,3475,0
20250117,135400,141597090,3475,3475,3475,3475,193
20250117,135300,140926415,3475,3475,3475,3475,0
20250117,135200,140926415,3475,3470,3475,3470,3700
20250117,135100,128071915,3475,3475,3475,3475,0
20250117,135000,128071915,3475,3475,3475,3475,0
20250117,134900,128071915,3475,3475,3475,3475,0
20250117,134800,128071915,3475,3475,3475,3475,0
20250117,134700,128071915,3475,3475,3475,3475,0
20250117,134600,128071915,3475,3480,3480,3475,101
20250117,134500,127720935,3470,3470,3470,3470,1
20250117,134400,127717465,3480,3480,3480,3480,50
20250117,134300,127543465,3480,3480,3480,3480,0
20250117,134200,127543465,3480,3480,3480,3480,0
20250117,134100,127543465,3480,3480,3480,3480,0
20250117,134000,127543465,3480,3480,3480,3480,0
20250117,133900,127543465,3480,3480,3480,3480,2
20250117,133800,127536505,3470,3470,3470,3470,0
20250117,133700,127536505,3470,3470,3470,3470,0
20250117,133600,127536505,3470,3470,3470,3470,3947
20250117,133500,113840415,3475,3470,3475,3470,134
20250117,133400,113375265,3480,3480,3480,3480,60
20250117,133300,113166465,3480,3480,3480,3480,0
20250117,133200,113166465,3480,3480,3480,3480,6
20250117,133100,113145585,3480,3480,3480,3480,2
20250117,133000,113138625,3475,3475,3475,3475,0
20250117,132900,113138625,3475,3475,3475,3475,0
20250117,132800,113138625,3475,3475,3475,3475,146
20250117,132700,112631275,3475,3475,3475,3475,0
20250117,132600,112631275,3475,3475,3475,3475,0
20250117,132500,112631275,3475,3475,3475,3475,3123
20250117,132400,101778850,3480,3480,3480,3480,0
20250117,132300,101778850,3480,3480,3480,3480,0
20250117,132200,101778850,3480,3475,3480,3475,122
20250117,132100,101354300,3475,3475,3475,3475,0
20250117,132000,101354300,3475,3475,3475,3475,0
20250117,131900,101354300,3475,3475,3475,3475,190
20250117,131800,100694050,3475,3475,3475,3475,0
20250117,131700,100694050,3475,3475,3475,3475,0
20250117,131600,100694050,3475,3475,3475,3475,0
20250117,131500,100694050,3475,3475,3475,3475,500
20250117,131400,98956550,3480,3480,3480,3480,0
20250117,131300,98956550,3480,3480,3480,3480,0
20250117,131200,98956550,3480,3480,3480,3480,0
20250117,131100,98956550,3480,3480,3480,3480,0
20250117,131000,98956550,3480,3480,3480,3480,15
20250117,130900,98904350,3480,3480,3480,3480,0
20250117,130800,98904350,3480,3480,3480,3480,0
20250117,130700,98904350,3480,3480,3480,3480,25
20250117,130600,98817350,3480,3480,3480,3480,0
20250117,130500,98817350,3480,3480,3480,3480,43
20250117,130400,98667710,3480,3480,3480,3480,2
20250117,130300,98660750,3480,3480,3480,3480,0
20250117,130200,98660750,3480,3480,3480,3480,0
20250117,130100,98660750,3480,3480,3480,3480,0
20250117,130000,98660750,3480,3480,3480,3480,0
20250117,125900,98660750,3480,3480,3480,3480,0
20250117,125800,98660750,3480,3485,3485,3480,188
20250117,125700,98006505,3485,3485,3485,3485,0
20250117,125600,98006505,3485,3485,3485,3485,0
20250117,125500,98006505,3485,3485,3485,3485,0
20250117,125400,98006505,3485,3485,3485,3485,0
20250117,125300,98006505,3485,3485,3485,3485,0
20250117,125200,98006505,3485,3485,3485,3485,0
20250117,125100,98006505,3485,3485,3485,3485,0
20250117,125000,98006505,3485,3485,3485,3485,0
20250117,124900,98006505,3485,3485,3485,3485,500
20250117,124800,96264005,3480,3480,3480,3480,0
20250117,124700,96264005,3480,3480,3480,3480,1
20250117,124600,96260525,3475,3475,3475,3475,0
20250117,124500,96260525,3475,3475,3475,3475,0
20250117,124400,96260525,3475,3475,3475,3475,0
20250117,124300,96260525,3475,3475,3475,3475,0
20250117,124200,96260525,3475,3475,3475,3475,0
20250117,124100,96260525,3475,3475,3475,3475,0
20250117,124000,96260525,3475,3475,3475,3475,833
20250117,123900,93365850,3475,3475,3475,3475,0
20250117,123800,93365850,3475,3475,3475,3475,700
20250117,123700,90933350,3480,3480,3480,3480,178
20250117,123600,90313910,3485,3485,3485,3485,0
20250117,123500,90313910,3485,3485,3485,3485,3
20250117,123400,90303455,3485,3485,3485,3485,0
20250117,123300,90303455,3485,3485,3485,3485,0
20250117,123200,90303455,3485,3485,3485,3485,0
20250117,123100,90303455,3485,3485,3485,3485,15
20250117,123000,90251180,3485,3485,3485,3485,0
20250117,122900,90251180,3485,3485,3485,3485,1
20250117,122800,90247695,3485,3485,3485,3485,0
20250117,122700,90247695,3485,3485,3485,3485,0
20250117,122600,90247695,3485,3485,3485,3485,0
20250117,122500,90247695,3485,3485,3485,3485,0
20250117,122400,90247695,3485,3485,3485,3485,0
20250117,122300,90247695,3485,3485,3485,3485,0
20250117,122200,90247695,3485,3485,3485,3485,0
20250117,122100,90247695,3485,3485,3485,3485,0
20250117,122000,90247695,3485,3485,3485,3485,1
20250117,121900,90244210,3475,3480,3480,3475,2000
20250117,121800,83293880,3480,3480,3480,3480,934
20250117,121700,80043560,3480,3480,3480,3480,24
20250117,121600,79960040,3480,3480,3480,3480,0
20250117,121500,79960040,3480,3480,3480,3480,0
20250117,121400,79960040,3480,3480,3480,3480,0
20250117,121300,79960040,3480,3480,3480,3480,0
20250117,121200,79960040,3480,3480,3480,3480,0
20250117,121100,79960040,3480,3480,3480,3480,3
20250117,121000,79949600,3480,3480,3480,3480,0
20250117,120900,79949600,3480,3480,3480,3480,0
20250117,120800,79949600,3480,3480,3480,3480,1001
20250117,120700,76466120,3475,3475,3475,3475,2000
20250117,120600,69516120,3475,3480,3480,3475,503
20250117,120500,67768180,3480,3480,3480,3480,0
20250117,120400,67768180,3480,3480,3480,3480,0
20250117,120300,67768180,3480,3480,3480,3480,0
20250117,120200,67768180,3480,3480,3480,3480,0
20250117,120100,67768180,3480,3480,3480,3480,0
20250117,120000,67768180,3480,3480,3480,3480,32
20250117,115900,67656820,3485,3485,3485,3485,8
20250117,115800,67628940,3485,3485,3485,3485,1
20250117,115700,67625455,3485,3485,3485,3485,0
20250117,115600,67625455,3485,3485,3485,3485,0
20250117,115500,67625455,3485,3485,3485,3485,0
20250117,115400,67625455,3485,3485,3485,3485,0
20250117,115300,67625455,3485,3485,3485,3485,0
20250117,115200,67625455,3485,3485,3485,3485,0
20250117,115100,67625455,3485,3485,3485,3485,0
20250117,115000,67625455,3485,3485,3485,3485,0
20250117,114900,67625455,3485,3485,3485,3485,0
20250117,114800,67625455,3485,3485,3485,3485,0
20250117,114700,67625455,3485,3485,3485,3485,0
20250117,114600,67625455,3485,3485,3485,3485,1
20250117,114500,67621970,3475,3480,3480,3475,1347
20250117,114400,62936980,3485,3485,3485,3485,0
20250117,114300,62936980,3485,3485,3485,3485,0
20250117,114200,62936980,3485,3485,3485,3485,0
20250117,114100,62936980,3485,3485,3485,3485,0
20250117,114000,62936980,3485,3485,3485,3485,1
20250117,113900,62933495,3475,3475,3475,3475,50
20250117,113800,62759745,3475,3480,3480,3475,200
20250117,113700,62064735,3485,3485,3485,3485,0
20250117,113600,62064735,3485,3485,3485,3485,0
20250117,113500,62064735,3485,3485,3485,3485,0
20250117,113400,62064735,3485,3485,3485,3485,0
20250117,113300,62064735,3485,3485,3485,3485,0
20250117,113200,62064735,3485,3485,3485,3485,0
20250117,113100,62064735,3485,3485,3485,3485,0
20250117,113000,62064735,3485,3485,3485,3485,1
20250117,112900,62061250,3475,3475,3475,3475,0
20250117,112800,62061250,3475,3475,3475,3475,0
20250117,112700,62061250,3475,3480,3480,3475,3524
20250117,112600,49813950,3480,3480,3480,3480,0
20250117,112500,49813950,3480,3480,3480,3480,0
20250117,112400,49813950,3480,3480,3480,3480,650
20250117,112300,47551950,3485,3485,3485,3485,0
20250117,112200,47551950,3485,3485,3485,3485,0
20250117,112100,47551950,3485,3485,3485,3485,0
20250117,112000,47551950,3485,3485,3485,3485,0
20250117,111900,47551950,3485,3485,3485,3485,2
20250117,111800,47544980,3480,3480,3480,3480,5
20250117,111700,47527580,3480,3480,3480,3480,300
20250117,111600,46483580,3485,3485,3485,3485,0
20250117,111500,46483580,3485,3485,3485,3485,0
20250117,111400,46483580,3485,3485,3485,3485,0
20250117,111300,46483580,3485,3485,3485,3485,0
20250117,111200,46483580,3485,3485,3485,3485,0
20250117,111100,46483580,3485,3485,3485,3485,0
20250117,111000,46483580,3485,3485,3485,3485,30
20250117,110900,46379030,3485,3485,3485,3485,0
20250117,110800,46379030,3485,3485,3485,3485,0
20250117,110700,46379030,3485,3485,3485,3485,0
20250117,110600,46379030,3485,3485,3485,3485,23
20250117,110500,46298875,3475,3475,3475,3475,0
20250117,110400,46298875,3475,3480,3480,3475,525
20250117,110300,44471880,3485,3485,3485,3485,53
20250117,110200,44287175,3485,3485,3485,3485,1
20250117,110100,44283690,3485,3485,3485,3485,1
20250117,110000,44280205,3485,3485,3485,3485,0
20250117,105900,44280205,3485,3480,3485,3480,116
20250117,105800,43876445,3480,3480,3480,3480,655
20250117,105700,41597045,3480,3480,3480,3480,0
20250117,105600,41597045,3480,3480,3480,3480,0
20250117,105500,41597045,3480,3480,3480,3480,0
20250117,105400,41597045,3480,3480,3480,3480,0
20250117,105300,41597045,3480,3480,3480,3480,0
20250117,105200,41597045,3480,3480,3480,3480,2129
20250117,105100,34188125,3485,3485,3485,3485,0
20250117,105000,34188125,3485,3485,3485,3485,50
20250117,104900,34013875,3485,3485,3485,3485,0
20250117,104800,34013875,3485,3485,3485,3485,0
20250117,104700,34013875,3485,3485,3485,3485,0
20250117,104600,34013875,3485,3485,3485,3485,0
20250117,104500,34013875,3485,3485,3485,3485,1
20250117,104400,34010390,3485,3485,3485,3485,0
20250117,104300,34010390,3485,3485,3485,3485,0
20250117,104200,34010390,3485,3485,3485,3485,0
20250117,104100,34010390,3485,3485,3485,3485,49
20250117,104000,33839625,3485,3485,3485,3485,0
20250117,103900,33839625,3485,3485,3485,3485,10
20250117,103800,33804775,3485,3485,3485,3485,1
20250117,103700,33801290,3480,3480,3480,3480,0
20250117,103600,33801290,3480,3480,3480,3480,0
20250117,103500,33801290,3480,3480,3480,3480,0
20250117,103400,33801290,3480,3480,3480,3480,0
20250117,103300,33801290,3480,3480,3480,3480,500
20250117,103200,32061290,3480,3485,3485,3480,102
20250117,103100,31705830,3485,3485,3485,3485,0
20250117,103000,31705830,3485,3485,3485,3485,1
20250117,102900,31702345,3485,3485,3485,3485,0
20250117,102800,31702345,3485,3485,3485,3485,70
20250117,102700,31458395,3485,3485,3485,3485,0
20250117,102600,31458395,3485,3485,3485,3485,1066
20250117,102500,27743385,3485,3485,3485,3485,56
20250117,102400,27548225,3490,3490,3490,3490,4
20250117,102300,27534265,3490,3490,3490,3490,4
20250117,102200,27520305,3490,3490,3490,3490,339
20250117,102100,26337195,3495,3495,3495,3495,0
20250117,102000,26337195,3495,3495,3495,3495,0
20250117,101900,26337195,3495,3495,3495,3495,0
20250117,101800,26337195,3495,3495,3495,3495,0
20250117,101700,26337195,3495,3495,3495,3495,0
20250117,101600,26337195,3495,3495,3495,3495,85
20250117,101500,26040120,3495,3495,3495,3495,20
20250117,101400,25970220,3490,3490,3490,3490,0
20250117,101300,25970220,3490,3490,3490,3490,0
20250117,101200,25970220,3490,3490,3490,3490,0
20250117,101100,25970220,3490,3490,3490,3490,0
20250117,101000,25970220,3490,3490,3490,3490,0
20250117,100900,25970220,3490,3490,3490,3490,0
20250117,100800,25970220,3490,3490,3490,3490,0
20250117,100700,25970220,3490,3490,3490,3490,0
20250117,100600,25970220,3490,3490,3490,3490,61
20250117,100500,25757330,3495,3495,3495,3495,0
20250117,100400,25757330,3495,3495,3495,3495,0
20250117,100300,25757330,3495,3495,3495,3495,8
20250117,100200,25729370,3495,3495,3495,3495,0
20250117,100100,25729370,3495,3490,3495,3490,236
20250117,100000,24905725,3490,3490,3490,3490,0
20250117,095900,24905725,3490,3490,3490,3490,0
20250117,095800,24905725,3490,3490,3490,3490,0
20250117,095700,24905725,3490,3490,3490,3490,0
20250117,095600,24905725,3490,3490,3490,3490,5
20250117,095500,24888275,3495,3495,3495,3495,0
20250117,095400,24888275,3495,3495,3495,3495,0
20250117,095300,24888275,3495,3495,3495,3495,800
20250117,095200,22092275,3495,3495,3495,3495,0
20250117,095100,22092275,3495,3495,3495,3495,0
20250117,095000,22092275,3495,3495,3495,3495,1
20250117,094900,22088780,3495,3495,3495,3495,0
20250117,094800,22088780,3495,3495,3495,3495,0
20250117,094700,22088780,3495,3495,3495,3495,46
20250117,094600,21928010,3495,3495,3495,3495,0
20250117,094500,21928010,3495,3495,3495,3495,0
20250117,094400,21928010,3495,3495,3495,3495,0
20250117,094300,21928010,3495,3495,3495,3495,1
20250117,094200,21924515,3495,3495,3495,3495,2
20250117,094100,21917525,3495,3495,3495,3495,0
20250117,094000,21917525,3495,3495,3495,3495,7
20250117,093900,21893060,3495,3495,3495,3495,0
20250117,093800,21893060,3495,3495,3495,3495,0
20250117,093700,21893060,3495,3495,3495,3495,0
20250117,093600,21893060,3495,3495,3495,3495,0
20250117,093500,21893060,3495,3495,3495,3495,0
20250117,093400,21893060,3495,3495,3495,3495,1
20250117,093300,21889565,3495,3495,3495,3495,3
20250117,093200,21879080,3495,3495,3495,3495,3
20250117,093100,21868595,3495,3495,3495,3495,1
20250117,093000,21865100,3490,3490,3490,3490,0
20250117,092900,21865100,3490,3480,3495,3480,40
20250117,092800,21725550,3490,3490,3490,3490,5
20250117,092700,21708100,3495,3495,3495,3495,5
20250117,092600,21690625,3495,3495,3495,3495,0
20250117,092500,21690625,3495,3495,3495,3495,1
20250117,092400,21687130,3485,3485,3485,3485,0
20250117,092300,21687130,3485,3485,3485,3485,0
20250117,092200,21687130,3485,3485,3485,3485,45
20250117,092100,21530305,3485,3485,3485,3485,0
20250117,092000,21530305,3485,3485,3485,3485,1669
20250117,091900,15713840,3485,3490,3490,3485,833
20250117,091800,12809345,3490,3490,3490,3490,0
20250117,091700,12809345,3490,3490,3490,3490,0
20250117,091600,12809345,3490,3490,3490,3490,0
20250117,091500,12809345,3490,3500,3500,3490,779
20250117,091400,10089845,3490,3490,3490,3490,0
20250117,091300,10089845,3490,3490,3490,3490,0
20250117,091200,10089845,3490,3490,3490,3490,5
20250117,091100,10072395,3490,3495,3495,3490,1000
20250117,091000,6580840,3500,3500,3500,3500,0
20250117,090900,6580840,3500,3500,3500,3500,81
20250117,090800,6297340,3490,3490,3490,3490,0
20250117,090700,6297340,3490,3490,3490,3490,33
20250117,090600,6182170,3500,3500,3500,3500,0
20250117,090500,6182170,3500,3490,3500,3490,156
20250117,090400,5637450,3490,3500,3500,3490,842
20250117,090300,2697450,3500,3500,3500,3500,1
20250117,090200,2693950,3490,3495,3495,3490,556
20250117,090100,752500,3500,3500,3500,3500,0
20250117,090000,752500,3500,3500,3500,3500,215