KissMeData/014530/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,190000,194266640,3490,3490,3490,3490,2449
20250116,185900,194266640,3490,3490,3490,3490,0
20250116,185800,194266640,3490,3490,3490,3490,0
20250116,185700,194266640,3490,3490,3490,3490,0
20250116,185600,194266640,3490,3490,3490,3490,0
20250116,185500,194266640,3490,3490,3490,3490,0
20250116,185400,194266640,3490,3490,3490,3490,0
20250116,185300,194266640,3490,3490,3490,3490,0
20250116,185200,194266640,3490,3490,3490,3490,0
20250116,185100,194266640,3490,3490,3490,3490,0
20250116,185000,194266640,3490,3490,3490,3490,0
20250116,184900,194266640,3490,3490,3490,3490,0
20250116,184800,194266640,3490,3490,3490,3490,0
20250116,184700,194266640,3490,3490,3490,3490,0
20250116,184600,194266640,3490,3490,3490,3490,0
20250116,184500,194266640,3490,3490,3490,3490,0
20250116,184400,194266640,3490,3490,3490,3490,0
20250116,184300,194266640,3490,3490,3490,3490,0
20250116,184200,194266640,3490,3490,3490,3490,0
20250116,184100,194266640,3490,3490,3490,3490,0
20250116,184000,194266640,3490,3490,3490,3490,0
20250116,183900,194266640,3490,3490,3490,3490,0
20250116,183800,194266640,3490,3490,3490,3490,0
20250116,183700,194266640,3490,3490,3490,3490,0
20250116,183600,194266640,3490,3490,3490,3490,0
20250116,183500,194266640,3490,3490,3490,3490,0
20250116,183400,194266640,3490,3490,3490,3490,0
20250116,183300,194266640,3490,3490,3490,3490,0
20250116,183200,194266640,3490,3490,3490,3490,0
20250116,183100,194266640,3490,3490,3490,3490,0
20250116,183000,194266640,3490,3490,3490,3490,2449
20250116,182900,194266640,3490,3490,3490,3490,0
20250116,182800,194266640,3490,3490,3490,3490,0
20250116,182700,194266640,3490,3490,3490,3490,0
20250116,182600,194266640,3490,3490,3490,3490,0
20250116,182500,194266640,3490,3490,3490,3490,0
20250116,182400,194266640,3490,3490,3490,3490,0
20250116,182300,194266640,3490,3490,3490,3490,0
20250116,182200,194266640,3490,3490,3490,3490,0
20250116,182100,194266640,3490,3490,3490,3490,0
20250116,182000,194266640,3490,3490,3490,3490,0
20250116,181900,194266640,3490,3490,3490,3490,0
20250116,181800,194266640,3490,3490,3490,3490,0
20250116,181700,194266640,3490,3490,3490,3490,0
20250116,181600,194266640,3490,3490,3490,3490,0
20250116,181500,194266640,3490,3490,3490,3490,0
20250116,181400,194266640,3490,3490,3490,3490,0
20250116,181300,194266640,3490,3490,3490,3490,0
20250116,181200,194266640,3490,3490,3490,3490,0
20250116,181100,194266640,3490,3490,3490,3490,0
20250116,181000,194266640,3490,3490,3490,3490,0
20250116,180900,194266640,3490,3490,3490,3490,0
20250116,180800,194266640,3490,3490,3490,3490,0
20250116,180700,194266640,3490,3490,3490,3490,0
20250116,180600,194266640,3490,3490,3490,3490,0
20250116,180500,194266640,3490,3490,3490,3490,0
20250116,180400,194266640,3490,3490,3490,3490,0
20250116,180300,194266640,3490,3490,3490,3490,0
20250116,180200,194266640,3490,3490,3490,3490,0
20250116,180100,194266640,3490,3490,3490,3490,0
20250116,180000,194266640,3490,3490,3490,3490,2449
20250116,175900,194266640,3490,3490,3490,3490,0
20250116,175800,194266640,3490,3490,3490,3490,0
20250116,175700,194266640,3490,3490,3490,3490,0
20250116,175600,194266640,3490,3490,3490,3490,0
20250116,175500,194266640,3490,3490,3490,3490,0
20250116,175400,194266640,3490,3490,3490,3490,0
20250116,175300,194266640,3490,3490,3490,3490,0
20250116,175200,194266640,3490,3490,3490,3490,0
20250116,175100,194266640,3490,3490,3490,3490,0
20250116,175000,194266640,3490,3490,3490,3490,0
20250116,174900,194266640,3490,3490,3490,3490,0
20250116,174800,194266640,3490,3490,3490,3490,0
20250116,174700,194266640,3490,3490,3490,3490,0
20250116,174600,194266640,3490,3490,3490,3490,0
20250116,174500,194266640,3490,3490,3490,3490,0
20250116,174400,194266640,3490,3490,3490,3490,0
20250116,174300,194266640,3490,3490,3490,3490,0
20250116,174200,194266640,3490,3490,3490,3490,0
20250116,174100,194266640,3490,3490,3490,3490,0
20250116,174000,194266640,3490,3490,3490,3490,0
20250116,173900,194266640,3490,3490,3490,3490,0
20250116,173800,194266640,3490,3490,3490,3490,0
20250116,173700,194266640,3490,3490,3490,3490,0
20250116,173600,194266640,3490,3490,3490,3490,0
20250116,173500,194266640,3490,3490,3490,3490,0
20250116,173400,194266640,3490,3490,3490,3490,0
20250116,173300,194266640,3490,3490,3490,3490,0
20250116,173200,194266640,3490,3490,3490,3490,0
20250116,173100,194266640,3490,3490,3490,3490,0
20250116,173000,194266640,3490,3490,3490,3490,2449
20250116,172900,194266640,3490,3490,3490,3490,0
20250116,172800,194266640,3490,3490,3490,3490,0
20250116,172700,194266640,3490,3490,3490,3490,0
20250116,172600,194266640,3490,3490,3490,3490,0
20250116,172500,194266640,3490,3490,3490,3490,0
20250116,172400,194266640,3490,3490,3490,3490,0
20250116,172300,194266640,3490,3490,3490,3490,0
20250116,172200,194266640,3490,3490,3490,3490,0
20250116,172100,194266640,3490,3490,3490,3490,0
20250116,172000,194266640,3490,3490,3490,3490,0
20250116,171900,194266640,3490,3490,3490,3490,0
20250116,171800,194266640,3490,3490,3490,3490,0
20250116,171700,194266640,3490,3490,3490,3490,0
20250116,171600,194266640,3490,3490,3490,3490,0
20250116,171500,194266640,3490,3490,3490,3490,0
20250116,171400,194266640,3490,3490,3490,3490,0
20250116,171300,194266640,3490,3490,3490,3490,0
20250116,171200,194266640,3490,3490,3490,3490,0
20250116,171100,194266640,3490,3490,3490,3490,0
20250116,171000,194266640,3490,3490,3490,3490,0
20250116,170900,194266640,3490,3490,3490,3490,0
20250116,170800,194266640,3490,3490,3490,3490,0
20250116,170700,194266640,3490,3490,3490,3490,0
20250116,170600,194266640,3490,3490,3490,3490,0
20250116,170500,194266640,3490,3490,3490,3490,0
20250116,170400,194266640,3490,3490,3490,3490,0
20250116,170300,194266640,3490,3490,3490,3490,0
20250116,170200,194266640,3490,3490,3490,3490,0
20250116,170100,194266640,3490,3490,3490,3490,0
20250116,170000,194266640,3490,3490,3490,3490,2449
20250116,165900,194266640,3490,3490,3490,3490,0
20250116,165800,194266640,3490,3490,3490,3490,0
20250116,165700,194266640,3490,3490,3490,3490,0
20250116,165600,194266640,3490,3490,3490,3490,0
20250116,165500,194266640,3490,3490,3490,3490,0
20250116,165400,194266640,3490,3490,3490,3490,0
20250116,165300,194266640,3490,3490,3490,3490,0
20250116,165200,194266640,3490,3490,3490,3490,0
20250116,165100,194266640,3490,3490,3490,3490,0
20250116,165000,194266640,3490,3490,3490,3490,0
20250116,164900,194266640,3490,3490,3490,3490,0
20250116,164800,194266640,3490,3490,3490,3490,0
20250116,164700,194266640,3490,3490,3490,3490,0
20250116,164600,194266640,3490,3490,3490,3490,0
20250116,164500,194266640,3490,3490,3490,3490,0
20250116,164400,194266640,3490,3490,3490,3490,0
20250116,164300,194266640,3490,3490,3490,3490,0
20250116,164200,194266640,3490,3490,3490,3490,0
20250116,164100,194266640,3490,3490,3490,3490,0
20250116,164000,194266640,3490,3490,3490,3490,0
20250116,163900,194266640,3490,3490,3490,3490,0
20250116,163800,194266640,3490,3490,3490,3490,0
20250116,163700,194266640,3490,3490,3490,3490,0
20250116,163600,194266640,3490,3490,3490,3490,0
20250116,163500,194266640,3490,3490,3490,3490,0
20250116,163400,194266640,3490,3490,3490,3490,0
20250116,163300,194266640,3490,3490,3490,3490,0
20250116,163200,194266640,3490,3490,3490,3490,0
20250116,163100,194266640,3490,3490,3490,3490,0
20250116,163000,194266640,3490,3490,3490,3490,2449
20250116,162900,194266640,3490,3490,3490,3490,0
20250116,162800,194266640,3490,3490,3490,3490,0
20250116,162700,194266640,3490,3490,3490,3490,0
20250116,162600,194266640,3490,3490,3490,3490,0
20250116,162500,194266640,3490,3490,3490,3490,0
20250116,162400,194266640,3490,3490,3490,3490,0
20250116,162300,194266640,3490,3490,3490,3490,0
20250116,162200,194266640,3490,3490,3490,3490,0
20250116,162100,194266640,3490,3490,3490,3490,0
20250116,162000,194266640,3490,3490,3490,3490,0
20250116,161900,194266640,3490,3490,3490,3490,0
20250116,161800,194266640,3490,3490,3490,3490,0
20250116,161700,194266640,3490,3490,3490,3490,0
20250116,161600,194266640,3490,3490,3490,3490,0
20250116,161500,194266640,3490,3490,3490,3490,0
20250116,161400,194266640,3490,3490,3490,3490,0
20250116,161300,194266640,3490,3490,3490,3490,0
20250116,161200,194266640,3490,3490,3490,3490,0
20250116,161100,194266640,3490,3490,3490,3490,0
20250116,161000,194266640,3490,3490,3490,3490,0
20250116,160900,194266640,3490,3490,3490,3490,0
20250116,160800,194266640,3490,3490,3490,3490,0
20250116,160700,194266640,3490,3490,3490,3490,0
20250116,160600,194266640,3490,3490,3490,3490,0
20250116,160500,194266640,3490,3490,3490,3490,0
20250116,160400,194266640,3490,3490,3490,3490,0
20250116,160300,194266640,3490,3490,3490,3490,0
20250116,160200,194266640,3490,3490,3490,3490,0
20250116,160100,194266640,3490,3490,3490,3490,0
20250116,160000,194266640,3490,3490,3490,3490,2449
20250116,155900,194266640,3490,3490,3490,3490,0
20250116,155800,194266640,3490,3490,3490,3490,0
20250116,155700,194266640,3490,3490,3490,3490,0
20250116,155600,194266640,3490,3490,3490,3490,0
20250116,155500,194266640,3490,3490,3490,3490,0
20250116,155400,194266640,3490,3490,3490,3490,0
20250116,155300,194266640,3490,3490,3490,3490,0
20250116,155200,194266640,3490,3490,3490,3490,0
20250116,155100,194266640,3490,3490,3490,3490,0
20250116,155000,194266640,3490,3490,3490,3490,0
20250116,154900,194266640,3490,3490,3490,3490,0
20250116,154800,194266640,3490,3490,3490,3490,0
20250116,154700,194266640,3490,3490,3490,3490,0
20250116,154600,194266640,3490,3490,3490,3490,0
20250116,154500,194266640,3490,3490,3490,3490,0
20250116,154400,194266640,3490,3490,3490,3490,0
20250116,154300,194266640,3490,3490,3490,3490,0
20250116,154200,194266640,3490,3490,3490,3490,0
20250116,154100,194266640,3490,3490,3490,3490,0
20250116,154000,194266640,3490,3490,3490,3490,0
20250116,153900,194266640,3490,3490,3490,3490,0
20250116,153800,194266640,3490,3490,3490,3490,0
20250116,153700,194266640,3490,3490,3490,3490,0
20250116,153600,194266640,3490,3490,3490,3490,0
20250116,153500,194266640,3490,3490,3490,3490,0
20250116,153400,194266640,3490,3490,3490,3490,0
20250116,153300,194266640,3490,3490,3490,3490,0
20250116,153200,194266640,3490,3490,3490,3490,0
20250116,153100,194266640,3490,3490,3490,3490,0
20250116,153000,194266640,3490,3490,3490,3490,4898
20250116,152900,185719630,3490,3490,3490,3490,0
20250116,152800,185719630,3490,3490,3490,3490,0
20250116,152700,185719630,3490,3490,3490,3490,0
20250116,152600,185719630,3490,3490,3490,3490,0
20250116,152500,185719630,3490,3490,3490,3490,0
20250116,152400,185719630,3490,3490,3490,3490,0
20250116,152300,185719630,3490,3490,3490,3490,0
20250116,152200,185719630,3490,3490,3490,3490,0
20250116,152100,185719630,3490,3490,3490,3490,0
20250116,152000,185719630,3490,3490,3490,3490,0
20250116,151900,185719630,3490,3495,3495,3490,42
20250116,151800,185573045,3490,3490,3490,3490,41
20250116,151700,185429955,3495,3495,3495,3495,2
20250116,151600,185422965,3495,3495,3495,3495,0
20250116,151500,185422965,3495,3495,3495,3490,617
20250116,151400,183266770,3495,3495,3495,3495,0
20250116,151300,183266770,3495,3495,3495,3495,0
20250116,151200,183266770,3495,3495,3495,3495,0
20250116,151100,183266770,3495,3495,3495,3495,0
20250116,151000,183266770,3495,3495,3495,3495,0
20250116,150900,183266770,3495,3495,3495,3495,0
20250116,150800,183266770,3495,3495,3495,3495,1
20250116,150700,183263275,3490,3490,3490,3490,39
20250116,150600,183127165,3495,3495,3495,3495,2
20250116,150500,183120175,3495,3495,3495,3495,0
20250116,150400,183120175,3495,3495,3495,3495,0
20250116,150300,183120175,3495,3490,3495,3490,237
20250116,150200,182293040,3495,3495,3495,3495,1
20250116,150100,182289545,3485,3485,3485,3485,0
20250116,150000,182289545,3485,3485,3485,3485,0
20250116,145900,182289545,3485,3485,3485,3485,0
20250116,145800,182289545,3485,3490,3490,3485,101
20250116,145700,181937310,3490,3490,3490,3490,0
20250116,145600,181937310,3490,3490,3490,3490,0
20250116,145500,181937310,3490,3490,3490,3490,0
20250116,145400,181937310,3490,3490,3490,3490,0
20250116,145300,181937310,3490,3490,3490,3490,0
20250116,145200,181937310,3490,3490,3490,3490,255
20250116,145100,181047360,3490,3490,3490,3490,20
20250116,145000,180977560,3490,3490,3490,3490,9
20250116,144900,180946150,3495,3495,3495,3495,0
20250116,144800,180946150,3495,3495,3495,3495,4
20250116,144700,180932170,3490,3490,3490,3490,0
20250116,144600,180932170,3490,3490,3490,3490,0
20250116,144500,180932170,3490,3490,3490,3490,1
20250116,144400,180928680,3490,3490,3490,3490,0
20250116,144300,180928680,3490,3490,3490,3490,1
20250116,144200,180925190,3490,3490,3490,3490,0
20250116,144100,180925190,3490,3490,3490,3490,0
20250116,144000,180925190,3490,3490,3490,3490,1
20250116,143900,180921700,3495,3495,3495,3495,0
20250116,143800,180921700,3495,3495,3495,3495,1
20250116,143700,180918205,3485,3485,3485,3485,35
20250116,143600,180796230,3495,3495,3495,3495,0
20250116,143500,180796230,3495,3495,3495,3495,0
20250116,143400,180796230,3495,3495,3495,3495,0
20250116,143300,180796230,3495,3495,3495,3495,1
20250116,143200,180792735,3490,3490,3490,3490,50
20250116,143100,180618235,3495,3495,3495,3495,0
20250116,143000,180618235,3495,3490,3495,3490,15
20250116,142900,180565880,3485,3485,3485,3485,0
20250116,142800,180565880,3485,3485,3485,3485,0
20250116,142700,180565880,3485,3485,3485,3485,13
20250116,142600,180520575,3490,3490,3490,3490,0
20250116,142500,180520575,3490,3490,3490,3490,1
20250116,142400,180517085,3490,3490,3490,3490,386
20250116,142300,179169945,3495,3495,3495,3495,0
20250116,142200,179169945,3495,3495,3495,3495,0
20250116,142100,179169945,3495,3495,3495,3495,0
20250116,142000,179169945,3495,3495,3495,3495,1
20250116,141900,179166450,3490,3490,3490,3490,0
20250116,141800,179166450,3490,3490,3490,3490,0
20250116,141700,179166450,3490,3490,3490,3490,39
20250116,141600,179030340,3490,3490,3490,3490,0
20250116,141500,179030340,3490,3490,3490,3490,0
20250116,141400,179030340,3490,3490,3490,3490,0
20250116,141300,179030340,3490,3490,3490,3490,0
20250116,141200,179030340,3490,3490,3490,3490,1
20250116,141100,179026850,3490,3490,3490,3490,0
20250116,141000,179026850,3490,3490,3490,3490,0
20250116,140900,179026850,3490,3490,3490,3490,1584
20250116,140800,173498690,3490,3495,3495,3490,86
20250116,140700,173198350,3495,3495,3495,3495,0
20250116,140600,173198350,3495,3495,3495,3495,0
20250116,140500,173198350,3495,3495,3495,3495,0
20250116,140400,173198350,3495,3495,3495,3495,2
20250116,140300,173191360,3490,3490,3490,3490,0
20250116,140200,173191360,3490,3490,3490,3490,200
20250116,140100,172493360,3490,3490,3490,3490,0
20250116,140000,172493360,3490,3490,3490,3490,31
20250116,135900,172385170,3495,3495,3495,3495,0
20250116,135800,172385170,3495,3495,3495,3495,0
20250116,135700,172385170,3495,3495,3495,3495,0
20250116,135600,172385170,3495,3495,3495,3495,0
20250116,135500,172385170,3495,3495,3495,3490,642
20250116,135400,170144265,3500,3500,3500,3500,0
20250116,135300,170144265,3500,3500,3500,3500,0
20250116,135200,170144265,3500,3500,3500,3500,0
20250116,135100,170144265,3500,3500,3500,3500,0
20250116,135000,170144265,3500,3500,3500,3500,0
20250116,134900,170144265,3500,3500,3500,3500,0
20250116,134800,170144265,3500,3500,3500,3500,0
20250116,134700,170144265,3500,3500,3500,3500,28
20250116,134600,170046265,3500,3500,3500,3500,0
20250116,134500,170046265,3500,3500,3500,3500,3
20250116,134400,170035765,3490,3490,3490,3490,21
20250116,134300,169962475,3500,3500,3500,3500,0
20250116,134200,169962475,3500,3500,3500,3500,0
20250116,134100,169962475,3500,3500,3500,3500,0
20250116,134000,169962475,3500,3500,3500,3500,0
20250116,133900,169962475,3500,3500,3500,3500,0
20250116,133800,169962475,3500,3500,3500,3500,0
20250116,133700,169962475,3500,3500,3500,3500,0
20250116,133600,169962475,3500,3500,3500,3500,0
20250116,133500,169962475,3500,3500,3500,3500,0
20250116,133400,169962475,3500,3500,3500,3500,0
20250116,133300,169962475,3500,3500,3500,3500,0
20250116,133200,169962475,3500,3495,3500,3495,90
20250116,133100,169647920,3495,3495,3495,3495,0
20250116,133000,169647920,3495,3495,3495,3495,11
20250116,132900,169609475,3500,3500,3500,3500,0
20250116,132800,169609475,3500,3500,3500,3500,0
20250116,132700,169609475,3500,3500,3500,3500,0
20250116,132600,169609475,3500,3500,3500,3500,0
20250116,132500,169609475,3500,3500,3500,3500,0
20250116,132400,169609475,3500,3500,3500,3500,0
20250116,132300,169609475,3500,3500,3500,3500,0
20250116,132200,169609475,3500,3495,3500,3495,130
20250116,132100,169154975,3490,3490,3490,3490,0
20250116,132000,169154975,3490,3490,3490,3490,0
20250116,131900,169154975,3490,3490,3490,3490,0
20250116,131800,169154975,3490,3490,3490,3490,0
20250116,131700,169154975,3490,3490,3490,3490,2
20250116,131600,169147995,3490,3490,3490,3490,828
20250116,131500,166258275,3490,3490,3490,3490,0
20250116,131400,166258275,3490,3490,3490,3490,158
20250116,131300,165706855,3490,3490,3490,3490,0
20250116,131200,165706855,3490,3490,3490,3490,0
20250116,131100,165706855,3490,3490,3490,3490,63
20250116,131000,165486985,3490,3490,3490,3490,232
20250116,130900,164677305,3495,3495,3495,3495,200
20250116,130800,163978305,3490,3490,3490,3490,0
20250116,130700,163978305,3490,3490,3490,3490,0
20250116,130600,163978305,3490,3490,3490,3490,0
20250116,130500,163978305,3490,3490,3490,3490,0
20250116,130400,163978305,3490,3490,3490,3490,0
20250116,130300,163978305,3490,3490,3490,3490,0
20250116,130200,163978305,3490,3490,3490,3490,0
20250116,130100,163978305,3490,3490,3490,3490,0
20250116,130000,163978305,3490,3490,3490,3490,0
20250116,125900,163978305,3490,3490,3490,3490,0
20250116,125800,163978305,3490,3490,3490,3490,85
20250116,125700,163681655,3495,3495,3495,3495,0
20250116,125600,163681655,3495,3495,3495,3495,2
20250116,125500,163674665,3490,3490,3490,3490,0
20250116,125400,163674665,3490,3490,3490,3490,203
20250116,125300,162966195,3490,3490,3490,3490,0
20250116,125200,162966195,3490,3490,3490,3490,1320
20250116,125100,158359395,3495,3495,3495,3495,0
20250116,125000,158359395,3495,3495,3495,3495,0
20250116,124900,158359395,3495,3495,3495,3495,0
20250116,124800,158359395,3495,3495,3495,3495,0
20250116,124700,158359395,3495,3495,3495,3495,21
20250116,124600,158286000,3495,3495,3495,3495,0
20250116,124500,158286000,3495,3495,3495,3495,0
20250116,124400,158286000,3495,3495,3495,3495,200
20250116,124300,157587000,3500,3500,3500,3500,0
20250116,124200,157587000,3500,3500,3500,3500,0
20250116,124100,157587000,3500,3500,3500,3500,0
20250116,124000,157587000,3500,3500,3500,3500,0
20250116,123900,157587000,3500,3500,3500,3500,0
20250116,123800,157587000,3500,3500,3500,3500,0
20250116,123700,157587000,3500,3500,3500,3500,0
20250116,123600,157587000,3500,3500,3500,3500,0
20250116,123500,157587000,3500,3500,3500,3500,0
20250116,123400,157587000,3500,3500,3500,3500,0
20250116,123300,157587000,3500,3500,3500,3500,0
20250116,123200,157587000,3500,3500,3500,3500,142
20250116,123100,157090000,3490,3490,3490,3490,80
20250116,123000,156810800,3500,3500,3500,3500,0
20250116,122900,156810800,3500,3500,3500,3500,0
20250116,122800,156810800,3500,3500,3500,3500,0
20250116,122700,156810800,3500,3500,3500,3500,0
20250116,122600,156810800,3500,3500,3500,3500,0
20250116,122500,156810800,3500,3500,3500,3500,0
20250116,122400,156810800,3500,3500,3500,3500,10
20250116,122300,156775800,3500,3500,3500,3500,0
20250116,122200,156775800,3500,3500,3500,3500,0
20250116,122100,156775800,3500,3500,3500,3500,0
20250116,122000,156775800,3500,3500,3500,3500,0
20250116,121900,156775800,3500,3500,3500,3500,24
20250116,121800,156691800,3500,3500,3500,3500,0
20250116,121700,156691800,3500,3500,3500,3500,0
20250116,121600,156691800,3500,3500,3500,3500,0
20250116,121500,156691800,3500,3500,3500,3500,0
20250116,121400,156691800,3500,3500,3500,3500,0
20250116,121300,156691800,3500,3500,3500,3500,0
20250116,121200,156691800,3500,3500,3500,3500,0
20250116,121100,156691800,3500,3500,3500,3500,0
20250116,121000,156691800,3500,3500,3500,3500,0
20250116,120900,156691800,3500,3500,3500,3500,20
20250116,120800,156621800,3500,3500,3500,3500,250
20250116,120700,155746800,3500,3500,3500,3500,0
20250116,120600,155746800,3500,3500,3500,3500,0
20250116,120500,155746800,3500,3500,3500,3500,0
20250116,120400,155746800,3500,3500,3500,3500,0
20250116,120300,155746800,3500,3500,3500,3500,1
20250116,120200,155743300,3500,3500,3500,3500,0
20250116,120100,155743300,3500,3500,3500,3500,0
20250116,120000,155743300,3500,3500,3500,3500,0
20250116,115900,155743300,3500,3500,3500,3500,0
20250116,115800,155743300,3500,3500,3500,3500,1
20250116,115700,155739800,3490,3490,3490,3490,2
20250116,115600,155732820,3490,3495,3495,3490,120
20250116,115500,155313995,3500,3500,3500,3500,0
20250116,115400,155313995,3500,3500,3500,3500,0
20250116,115300,155313995,3500,3500,3500,3500,0
20250116,115200,155313995,3500,3500,3500,3500,0
20250116,115100,155313995,3500,3500,3500,3500,500
20250116,115000,153563995,3500,3500,3500,3500,0
20250116,114900,153563995,3500,3500,3500,3500,0
20250116,114800,153563995,3500,3500,3500,3500,5
20250116,114700,153546495,3500,3500,3500,3500,0
20250116,114600,153546495,3500,3500,3500,3500,0
20250116,114500,153546495,3500,3500,3500,3500,0
20250116,114400,153546495,3500,3500,3500,3500,0
20250116,114300,153546495,3500,3500,3500,3500,1
20250116,114200,153542995,3485,3485,3485,3485,0
20250116,114100,153542995,3485,3485,3485,3485,0
20250116,114000,153542995,3485,3490,3490,3485,208
20250116,113900,152818095,3500,3500,3500,3500,0
20250116,113800,152818095,3500,3500,3500,3500,0
20250116,113700,152818095,3500,3500,3500,3500,0
20250116,113600,152818095,3500,3500,3500,3500,9
20250116,113500,152786595,3500,3500,3500,3500,0
20250116,113400,152786595,3500,3500,3500,3500,0
20250116,113300,152786595,3500,3500,3500,3500,0
20250116,113200,152786595,3500,3500,3500,3500,0
20250116,113100,152786595,3500,3500,3500,3500,0
20250116,113000,152786595,3500,3500,3500,3500,1
20250116,112900,152783095,3490,3490,3490,3490,0
20250116,112800,152783095,3490,3490,3490,3490,0
20250116,112700,152783095,3490,3490,3490,3490,1009
20250116,112600,149261685,3500,3500,3500,3500,0
20250116,112500,149261685,3500,3500,3500,3500,0
20250116,112400,149261685,3500,3500,3500,3500,0
20250116,112300,149261685,3500,3500,3500,3500,0
20250116,112200,149261685,3500,3500,3500,3500,0
20250116,112100,149261685,3500,3500,3500,3500,23
20250116,112000,149181185,3500,3500,3500,3500,0
20250116,111900,149181185,3500,3500,3500,3495,21
20250116,111800,149107735,3500,3500,3500,3500,0
20250116,111700,149107735,3500,3500,3500,3500,37
20250116,111600,148978235,3500,3500,3500,3500,0
20250116,111500,148978235,3500,3500,3500,3500,0
20250116,111400,148978235,3500,3500,3500,3500,0
20250116,111300,148978235,3500,3490,3500,3490,58
20250116,111200,148775525,3500,3500,3500,3500,0
20250116,111100,148775525,3500,3490,3500,3490,20
20250116,111000,148705625,3500,3500,3500,3500,0
20250116,110900,148705625,3500,3500,3500,3500,0
20250116,110800,148705625,3500,3500,3500,3500,0
20250116,110700,148705625,3500,3490,3500,3490,105
20250116,110600,148338175,3495,3495,3495,3495,0
20250116,110500,148338175,3495,3495,3495,3495,302
20250116,110400,147282685,3505,3505,3505,3505,0
20250116,110300,147282685,3505,3505,3505,3505,0
20250116,110200,147282685,3505,3505,3505,3505,0
20250116,110100,147282685,3505,3505,3505,3505,0
20250116,110000,147282685,3505,3505,3505,3505,0
20250116,105900,147282685,3505,3505,3505,3505,0
20250116,105800,147282685,3505,3505,3505,3505,0
20250116,105700,147282685,3505,3500,3505,3500,21
20250116,105600,147209180,3505,3505,3505,3505,1
20250116,105500,147205675,3495,3495,3495,3495,0
20250116,105400,147205675,3495,3495,3495,3495,92
20250116,105300,146884135,3505,3505,3505,3505,0
20250116,105200,146884135,3505,3505,3505,3505,0
20250116,105100,146884135,3505,3505,3505,3505,3
20250116,105000,146873620,3490,3490,3490,3490,0
20250116,104900,146873620,3490,3490,3490,3490,0
20250116,104800,146873620,3490,3490,3490,3490,0
20250116,104700,146873620,3490,3490,3490,3490,0
20250116,104600,146873620,3490,3490,3490,3490,0
20250116,104500,146873620,3490,3490,3490,3490,0
20250116,104400,146873620,3490,3490,3490,3490,500
20250116,104300,145128620,3505,3505,3505,3505,0
20250116,104200,145128620,3505,3505,3505,3505,0
20250116,104100,145128620,3505,3505,3505,3505,0
20250116,104000,145128620,3505,3505,3505,3505,2
20250116,103900,145121610,3500,3505,3505,3500,102
20250116,103800,144764600,3500,3495,3500,3495,19
20250116,103700,144698165,3500,3500,3500,3500,13
20250116,103600,144652665,3490,3490,3490,3490,0
20250116,103500,144652665,3490,3490,3490,3490,0
20250116,103400,144652665,3490,3490,3490,3490,0
20250116,103300,144652665,3490,3495,3495,3490,100
20250116,103200,144303660,3505,3505,3505,3505,0
20250116,103100,144303660,3505,3505,3505,3505,0
20250116,103000,144303660,3505,3505,3505,3505,0
20250116,102900,144303660,3505,3505,3505,3505,0
20250116,102800,144303660,3505,3505,3505,3505,0
20250116,102700,144303660,3505,3505,3505,3505,200
20250116,102600,143602660,3505,3500,3505,3500,71
20250116,102500,143354155,3495,3495,3495,3495,54
20250116,102400,143165425,3500,3500,3500,3500,0
20250116,102300,143165425,3500,3500,3500,3500,1
20250116,102200,143161925,3500,3500,3500,3500,0
20250116,102100,143161925,3500,3500,3500,3500,37
20250116,102000,143032425,3505,3505,3505,3505,0
20250116,101900,143032425,3505,3505,3505,3505,0
20250116,101800,143032425,3505,3505,3505,3505,0
20250116,101700,143032425,3505,3500,3505,3500,126
20250116,101600,142591420,3495,3500,3500,3495,164
20250116,101500,142017520,3500,3500,3500,3500,2
20250116,101400,142010520,3500,3500,3500,3500,0
20250116,101300,142010520,3500,3500,3500,3500,0
20250116,101200,142010520,3500,3500,3500,3500,6
20250116,101100,141989520,3485,3485,3485,3485,0
20250116,101000,141989520,3485,3485,3485,3485,2669
20250116,100900,132688055,3500,3500,3500,3500,286
20250116,100800,131687055,3500,3500,3500,3500,0
20250116,100700,131687055,3500,3500,3500,3500,0
20250116,100600,131687055,3500,3500,3500,3500,1
20250116,100500,131683555,3500,3500,3500,3500,0
20250116,100400,131683555,3500,3495,3500,3495,60
20250116,100300,131473825,3495,3490,3495,3490,406
20250116,100200,130056840,3495,3495,3495,3495,0
20250116,100100,130056840,3495,3495,3495,3495,0
20250116,100000,130056840,3495,3495,3495,3495,2
20250116,095900,130049850,3495,3495,3495,3495,0
20250116,095800,130049850,3495,3495,3495,3495,0
20250116,095700,130049850,3495,3495,3495,3495,1
20250116,095600,130046355,3490,3490,3490,3490,10
20250116,095500,130011455,3490,3490,3490,3490,15
20250116,095400,129959105,3495,3495,3495,3495,7
20250116,095300,129934640,3495,3495,3495,3495,0
20250116,095200,129934640,3495,3495,3495,3495,0
20250116,095100,129934640,3495,3495,3495,3495,2
20250116,095000,129927650,3485,3490,3490,3485,200
20250116,094900,129230490,3495,3495,3495,3495,32
20250116,094800,129118650,3500,3500,3500,3500,0
20250116,094700,129118650,3500,3500,3500,3500,50
20250116,094600,128943650,3500,3500,3500,3500,0
20250116,094500,128943650,3500,3490,3500,3490,8350
20250116,094400,99792155,3490,3490,3490,3490,9
20250116,094300,99760745,3490,3490,3490,3490,195
20250116,094200,99080195,3490,3490,3490,3490,92
20250116,094100,98759115,3490,3490,3490,3490,6
20250116,094000,98738175,3495,3495,3495,3495,0
20250116,093900,98738175,3495,3490,3495,3485,262
20250116,093800,97824760,3495,3495,3495,3495,23
20250116,093700,97744375,3495,3495,3495,3495,120
20250116,093600,97324975,3495,3495,3495,3495,0
20250116,093500,97324975,3495,3495,3495,3495,100
20250116,093400,96975475,3495,3495,3495,3495,4
20250116,093300,96961495,3495,3495,3495,3495,74
20250116,093200,96702865,3495,3480,3495,3480,3
20250116,093100,96692410,3475,3480,3480,3475,1150
20250116,093000,92690925,3495,3495,3495,3475,94
20250116,092900,92363995,3495,3485,3495,3475,4167
20250116,092800,77865175,3495,3495,3495,3495,0
20250116,092700,77865175,3495,3495,3495,3495,0
20250116,092600,77865175,3495,3495,3495,3495,1
20250116,092500,77861680,3475,3475,3475,3475,0
20250116,092400,77861680,3475,3495,3495,3475,12606
20250116,092300,33974720,3500,3500,3500,3500,1
20250116,092200,33971220,3500,3500,3500,3500,100
20250116,092100,33621220,3500,3500,3500,3500,359
20250116,092000,32364720,3500,3495,3500,3495,4
20250116,091900,32350735,3495,3495,3495,3495,73
20250116,091800,32095600,3500,3500,3500,3500,1
20250116,091700,32092100,3495,3495,3495,3495,61
20250116,091600,31878905,3495,3500,3500,3495,251
20250116,091500,31000610,3500,3500,3500,3500,0
20250116,091400,31000610,3500,3500,3500,3500,1277
20250116,091300,26531110,3500,3495,3500,3495,1416
20250116,091200,21577190,3500,3505,3505,3500,4804
20250116,091100,4761685,3510,3510,3510,3510,0
20250116,091000,4761685,3510,3510,3510,3510,10
20250116,090900,4726585,3510,3510,3510,3510,91
20250116,090800,4407175,3500,3500,3500,3500,0
20250116,090700,4407175,3500,3500,3500,3500,0
20250116,090600,4407175,3500,3505,3505,3500,476
20250116,090500,2738800,3505,3505,3505,3505,75
20250116,090400,2475925,3515,3515,3515,3515,0
20250116,090300,2475925,3515,3515,3515,3515,5
20250116,090200,2458350,3510,3510,3510,3510,10
20250116,090100,2423250,3505,3505,3510,3505,249
20250116,090000,1550500,3500,3500,3500,3500,443