KissMeData/047400/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,193100,570789870,2350,2350,2350,2350,27190
20250106,193000,570789870,2350,2350,2350,2350,0
20250106,192900,570789870,2350,2350,2350,2350,0
20250106,192800,570789870,2350,2350,2350,2350,0
20250106,192700,570789870,2350,2350,2350,2350,0
20250106,192600,570789870,2350,2350,2350,2350,0
20250106,192500,570789870,2350,2350,2350,2350,0
20250106,192400,570789870,2350,2350,2350,2350,0
20250106,192300,570789870,2350,2350,2350,2350,0
20250106,192200,570789870,2350,2350,2350,2350,0
20250106,192100,570789870,2350,2350,2350,2350,0
20250106,192000,570789870,2350,2350,2350,2350,0
20250106,191900,570789870,2350,2350,2350,2350,0
20250106,191800,570789870,2350,2350,2350,2350,0
20250106,191700,570789870,2350,2350,2350,2350,0
20250106,191600,570789870,2350,2350,2350,2350,0
20250106,191500,570789870,2350,2350,2350,2350,0
20250106,191400,570789870,2350,2350,2350,2350,0
20250106,191300,570789870,2350,2350,2350,2350,0
20250106,191200,570789870,2350,2350,2350,2350,0
20250106,191100,570789870,2350,2350,2350,2350,0
20250106,191000,570789870,2350,2350,2350,2350,0
20250106,190900,570789870,2350,2350,2350,2350,0
20250106,190800,570789870,2350,2350,2350,2350,0
20250106,190700,570789870,2350,2350,2350,2350,0
20250106,190600,570789870,2350,2350,2350,2350,0
20250106,190500,570789870,2350,2350,2350,2350,0
20250106,190400,570789870,2350,2350,2350,2350,0
20250106,190300,570789870,2350,2350,2350,2350,0
20250106,190200,570789870,2350,2350,2350,2350,0
20250106,190100,570789870,2350,2350,2350,2350,27190
20250106,190000,570789870,2350,2350,2350,2350,0
20250106,185900,570789870,2350,2350,2350,2350,0
20250106,185800,570789870,2350,2350,2350,2350,0
20250106,185700,570789870,2350,2350,2350,2350,0
20250106,185600,570789870,2350,2350,2350,2350,0
20250106,185500,570789870,2350,2350,2350,2350,0
20250106,185400,570789870,2350,2350,2350,2350,0
20250106,185300,570789870,2350,2350,2350,2350,0
20250106,185200,570789870,2350,2350,2350,2350,0
20250106,185100,570789870,2350,2350,2350,2350,0
20250106,185000,570789870,2350,2350,2350,2350,0
20250106,184900,570789870,2350,2350,2350,2350,0
20250106,184800,570789870,2350,2350,2350,2350,0
20250106,184700,570789870,2350,2350,2350,2350,0
20250106,184600,570789870,2350,2350,2350,2350,0
20250106,184500,570789870,2350,2350,2350,2350,0
20250106,184400,570789870,2350,2350,2350,2350,0
20250106,184300,570789870,2350,2350,2350,2350,0
20250106,184200,570789870,2350,2350,2350,2350,0
20250106,184100,570789870,2350,2350,2350,2350,0
20250106,184000,570789870,2350,2350,2350,2350,0
20250106,183900,570789870,2350,2350,2350,2350,0
20250106,183800,570789870,2350,2350,2350,2350,0
20250106,183700,570789870,2350,2350,2350,2350,0
20250106,183600,570789870,2350,2350,2350,2350,0
20250106,183500,570789870,2350,2350,2350,2350,0
20250106,183400,570789870,2350,2350,2350,2350,0
20250106,183300,570789870,2350,2350,2350,2350,0
20250106,183200,570789870,2350,2350,2350,2350,0
20250106,183100,570789870,2350,2350,2350,2350,27190
20250106,183000,570789870,2350,2350,2350,2350,0
20250106,182900,570789870,2350,2350,2350,2350,0
20250106,182800,570789870,2350,2350,2350,2350,0
20250106,182700,570789870,2350,2350,2350,2350,0
20250106,182600,570789870,2350,2350,2350,2350,0
20250106,182500,570789870,2350,2350,2350,2350,0
20250106,182400,570789870,2350,2350,2350,2350,0
20250106,182300,570789870,2350,2350,2350,2350,0
20250106,182200,570789870,2350,2350,2350,2350,0
20250106,182100,570789870,2350,2350,2350,2350,0
20250106,182000,570789870,2350,2350,2350,2350,0
20250106,181900,570789870,2350,2350,2350,2350,0
20250106,181800,570789870,2350,2350,2350,2350,0
20250106,181700,570789870,2350,2350,2350,2350,0
20250106,181600,570789870,2350,2350,2350,2350,0
20250106,181500,570789870,2350,2350,2350,2350,0
20250106,181400,570789870,2350,2350,2350,2350,0
20250106,181300,570789870,2350,2350,2350,2350,0
20250106,181200,570789870,2350,2350,2350,2350,0
20250106,181100,570789870,2350,2350,2350,2350,0
20250106,181000,570789870,2350,2350,2350,2350,0
20250106,180900,570789870,2350,2350,2350,2350,0
20250106,180800,570789870,2350,2350,2350,2350,0
20250106,180700,570789870,2350,2350,2350,2350,0
20250106,180600,570789870,2350,2350,2350,2350,0
20250106,180500,570789870,2350,2350,2350,2350,0
20250106,180400,570789870,2350,2350,2350,2350,0
20250106,180300,570789870,2350,2350,2350,2350,0
20250106,180200,570789870,2350,2350,2350,2350,0
20250106,180100,570789870,2350,2350,2350,2350,27190
20250106,180000,570789870,2350,2350,2350,2350,0
20250106,175900,570789870,2350,2350,2350,2350,0
20250106,175800,570789870,2350,2350,2350,2350,0
20250106,175700,570789870,2350,2350,2350,2350,0
20250106,175600,570789870,2350,2350,2350,2350,0
20250106,175500,570789870,2350,2350,2350,2350,0
20250106,175400,570789870,2350,2350,2350,2350,0
20250106,175300,570789870,2350,2350,2350,2350,0
20250106,175200,570789870,2350,2350,2350,2350,0
20250106,175100,570789870,2350,2350,2350,2350,0
20250106,175000,570789870,2350,2350,2350,2350,0
20250106,174900,570789870,2350,2350,2350,2350,0
20250106,174800,570789870,2350,2350,2350,2350,0
20250106,174700,570789870,2350,2350,2350,2350,0
20250106,174600,570789870,2350,2350,2350,2350,0
20250106,174500,570789870,2350,2350,2350,2350,0
20250106,174400,570789870,2350,2350,2350,2350,0
20250106,174300,570789870,2350,2350,2350,2350,0
20250106,174200,570789870,2350,2350,2350,2350,0
20250106,174100,570789870,2350,2350,2350,2350,0
20250106,174000,570789870,2350,2350,2350,2350,0
20250106,173900,570789870,2350,2350,2350,2350,0
20250106,173800,570789870,2350,2350,2350,2350,0
20250106,173700,570789870,2350,2350,2350,2350,0
20250106,173600,570789870,2350,2350,2350,2350,0
20250106,173500,570789870,2350,2350,2350,2350,0
20250106,173400,570789870,2350,2350,2350,2350,0
20250106,173300,570789870,2350,2350,2350,2350,0
20250106,173200,570789870,2350,2350,2350,2350,0
20250106,173100,570789870,2350,2350,2350,2350,27190
20250106,173000,570789870,2350,2350,2350,2350,0
20250106,172900,570789870,2350,2350,2350,2350,0
20250106,172800,570789870,2350,2350,2350,2350,0
20250106,172700,570789870,2350,2350,2350,2350,0
20250106,172600,570789870,2350,2350,2350,2350,0
20250106,172500,570789870,2350,2350,2350,2350,0
20250106,172400,570789870,2350,2350,2350,2350,0
20250106,172300,570789870,2350,2350,2350,2350,0
20250106,172200,570789870,2350,2350,2350,2350,0
20250106,172100,570789870,2350,2350,2350,2350,0
20250106,172000,570789870,2350,2350,2350,2350,0
20250106,171900,570789870,2350,2350,2350,2350,0
20250106,171800,570789870,2350,2350,2350,2350,0
20250106,171700,570789870,2350,2350,2350,2350,0
20250106,171600,570789870,2350,2350,2350,2350,0
20250106,171500,570789870,2350,2350,2350,2350,0
20250106,171400,570789870,2350,2350,2350,2350,0
20250106,171300,570789870,2350,2350,2350,2350,0
20250106,171200,570789870,2350,2350,2350,2350,0
20250106,171100,570789870,2350,2350,2350,2350,0
20250106,171000,570789870,2350,2350,2350,2350,0
20250106,170900,570789870,2350,2350,2350,2350,0
20250106,170800,570789870,2350,2350,2350,2350,0
20250106,170700,570789870,2350,2350,2350,2350,0
20250106,170600,570789870,2350,2350,2350,2350,0
20250106,170500,570789870,2350,2350,2350,2350,0
20250106,170400,570789870,2350,2350,2350,2350,0
20250106,170300,570789870,2350,2350,2350,2350,0
20250106,170200,570789870,2350,2350,2350,2350,0
20250106,170100,570789870,2350,2350,2350,2350,27190
20250106,170000,570789870,2350,2350,2350,2350,0
20250106,165900,570789870,2350,2350,2350,2350,0
20250106,165800,570789870,2350,2350,2350,2350,0
20250106,165700,570789870,2350,2350,2350,2350,0
20250106,165600,570789870,2350,2350,2350,2350,0
20250106,165500,570789870,2350,2350,2350,2350,0
20250106,165400,570789870,2350,2350,2350,2350,0
20250106,165300,570789870,2350,2350,2350,2350,0
20250106,165200,570789870,2350,2350,2350,2350,0
20250106,165100,570789870,2350,2350,2350,2350,0
20250106,165000,570789870,2350,2350,2350,2350,0
20250106,164900,570789870,2350,2350,2350,2350,0
20250106,164800,570789870,2350,2350,2350,2350,0
20250106,164700,570789870,2350,2350,2350,2350,0
20250106,164600,570789870,2350,2350,2350,2350,0
20250106,164500,570789870,2350,2350,2350,2350,0
20250106,164400,570789870,2350,2350,2350,2350,0
20250106,164300,570789870,2350,2350,2350,2350,0
20250106,164200,570789870,2350,2350,2350,2350,0
20250106,164100,570789870,2350,2350,2350,2350,0
20250106,164000,570789870,2350,2350,2350,2350,0
20250106,163900,570789870,2350,2350,2350,2350,0
20250106,163800,570789870,2350,2350,2350,2350,0
20250106,163700,570789870,2350,2350,2350,2350,0
20250106,163600,570789870,2350,2350,2350,2350,0
20250106,163500,570789870,2350,2350,2350,2350,0
20250106,163400,570789870,2350,2350,2350,2350,0
20250106,163300,570789870,2350,2350,2350,2350,0
20250106,163200,570789870,2350,2350,2350,2350,0
20250106,163100,570789870,2350,2350,2350,2350,27190
20250106,163000,570789870,2350,2350,2350,2350,0
20250106,162900,570789870,2350,2350,2350,2350,0
20250106,162800,570789870,2350,2350,2350,2350,0
20250106,162700,570789870,2350,2350,2350,2350,0
20250106,162600,570789870,2350,2350,2350,2350,0
20250106,162500,570789870,2350,2350,2350,2350,0
20250106,162400,570789870,2350,2350,2350,2350,0
20250106,162300,570789870,2350,2350,2350,2350,0
20250106,162200,570789870,2350,2350,2350,2350,0
20250106,162100,570789870,2350,2350,2350,2350,0
20250106,162000,570789870,2350,2350,2350,2350,0
20250106,161900,570789870,2350,2350,2350,2350,0
20250106,161800,570789870,2350,2350,2350,2350,0
20250106,161700,570789870,2350,2350,2350,2350,0
20250106,161600,570789870,2350,2350,2350,2350,0
20250106,161500,570789870,2350,2350,2350,2350,0
20250106,161400,570789870,2350,2350,2350,2350,0
20250106,161300,570789870,2350,2350,2350,2350,0
20250106,161200,570789870,2350,2350,2350,2350,0
20250106,161100,570789870,2350,2350,2350,2350,0
20250106,161000,570789870,2350,2350,2350,2350,0
20250106,160900,570789870,2350,2350,2350,2350,0
20250106,160800,570789870,2350,2350,2350,2350,0
20250106,160700,570789870,2350,2350,2350,2350,0
20250106,160600,570789870,2350,2350,2350,2350,0
20250106,160500,570789870,2350,2350,2350,2350,0
20250106,160400,570789870,2350,2350,2350,2350,0
20250106,160300,570789870,2350,2350,2350,2350,0
20250106,160200,570789870,2350,2350,2350,2350,0
20250106,160100,570789870,2350,2350,2350,2350,27190
20250106,160000,570789870,2350,2350,2350,2350,0
20250106,155900,570789870,2350,2350,2350,2350,0
20250106,155800,570789870,2350,2350,2350,2350,0
20250106,155700,570789870,2350,2350,2350,2350,0
20250106,155600,570789870,2350,2350,2350,2350,0
20250106,155500,570789870,2350,2350,2350,2350,0
20250106,155400,570789870,2350,2350,2350,2350,0
20250106,155300,570789870,2350,2350,2350,2350,0
20250106,155200,570789870,2350,2350,2350,2350,0
20250106,155100,570789870,2350,2350,2350,2350,0
20250106,155000,570789870,2350,2350,2350,2350,0
20250106,154900,570789870,2350,2350,2350,2350,0
20250106,154800,570789870,2350,2350,2350,2350,0
20250106,154700,570789870,2350,2350,2350,2350,0
20250106,154600,570789870,2350,2350,2350,2350,0
20250106,154500,570789870,2350,2350,2350,2350,0
20250106,154400,570789870,2350,2350,2350,2350,0
20250106,154300,570789870,2350,2350,2350,2350,0
20250106,154200,570789870,2350,2350,2350,2350,0
20250106,154100,570789870,2350,2350,2350,2350,0
20250106,154000,570789870,2350,2350,2350,2350,0
20250106,153900,570789870,2350,2350,2350,2350,0
20250106,153800,570789870,2350,2350,2350,2350,0
20250106,153700,570789870,2350,2350,2350,2350,0
20250106,153600,570789870,2350,2350,2350,2350,0
20250106,153500,570789870,2350,2350,2350,2350,0
20250106,153400,570789870,2350,2350,2350,2350,0
20250106,153300,570789870,2350,2350,2350,2350,0
20250106,153200,570789870,2350,2350,2350,2350,0
20250106,153100,570789870,2350,2350,2350,2350,27190
20250106,153000,570789870,2350,2350,2350,2350,27190
20250106,152900,506893370,2320,2320,2320,2320,0
20250106,152800,506893370,2320,2320,2320,2320,0
20250106,152700,506893370,2320,2320,2320,2320,0
20250106,152600,506893370,2320,2320,2320,2320,0
20250106,152500,506893370,2320,2320,2320,2320,0
20250106,152400,506893370,2320,2320,2320,2320,0
20250106,152300,506893370,2320,2320,2320,2320,0
20250106,152200,506893370,2320,2320,2320,2320,0
20250106,152100,506893370,2320,2320,2320,2320,0
20250106,152000,506893370,2320,2320,2320,2320,0
20250106,151900,506893370,2320,2310,2320,2310,7740
20250106,151800,488976400,2310,2310,2315,2305,3281
20250106,151700,481397575,2310,2310,2310,2310,33
20250106,151600,481321345,2310,2305,2310,2305,1517
20250106,151500,477823975,2300,2310,2310,2300,410
20250106,151400,476880855,2310,2310,2310,2310,2
20250106,151300,476876235,2310,2310,2310,2300,1166
20250106,151200,474192775,2310,2310,2310,2310,1000
20250106,151100,471882775,2310,2305,2310,2305,44
20250106,151000,471781345,2300,2310,2310,2300,1170
20250106,150900,469088645,2310,2310,2310,2310,230
20250106,150800,468557345,2310,2300,2310,2300,1299
20250106,150700,465556685,2300,2310,2310,2300,33
20250106,150600,465480775,2300,2300,2300,2300,0
20250106,150500,465480775,2300,2300,2300,2300,400
20250106,150400,464560775,2300,2310,2310,2300,54
20250106,150300,464436535,2310,2310,2310,2310,15
20250106,150200,464401885,2300,2300,2300,2300,656
20250106,150100,462893085,2300,2305,2310,2300,2024
20250106,150000,458224455,2310,2305,2310,2305,52
20250106,145900,458104340,2310,2305,2310,2305,1172
20250106,145800,455399410,2305,2305,2310,2305,566
20250106,145700,454094760,2315,2300,2315,2300,3
20250106,145600,454087830,2300,2295,2315,2295,13887
20250106,145500,422088045,2295,2295,2295,2295,0
20250106,145400,422088045,2295,2290,2295,2290,685
20250106,145300,420519345,2290,2290,2290,2290,657
20250106,145200,419014815,2290,2295,2295,2290,37
20250106,145100,418930075,2290,2295,2295,2290,85
20250106,145000,418735050,2295,2290,2295,2285,2969
20250106,144900,411940895,2285,2285,2285,2285,4069
20250106,144800,402643230,2275,2275,2275,2275,0
20250106,144700,402643230,2275,2275,2275,2275,0
20250106,144600,402643230,2275,2285,2285,2275,111
20250106,144500,402390695,2285,2285,2285,2285,1
20250106,144400,402388410,2285,2285,2285,2285,1655
20250106,144300,398606735,2285,2285,2285,2285,1
20250106,144200,398604450,2285,2285,2285,2280,1201
20250106,144100,395865165,2285,2285,2285,2285,1
20250106,144000,395862880,2280,2280,2280,2280,0
20250106,143900,395862880,2280,2275,2280,2275,6641
20250106,143800,380746400,2280,2280,2280,2280,0
20250106,143700,380746400,2280,2275,2280,2275,5199
20250106,143600,368904945,2275,2275,2275,2275,0
20250106,143500,368904945,2275,2275,2275,2275,353
20250106,143400,368101870,2275,2280,2280,2275,78
20250106,143300,367924350,2280,2280,2280,2280,0
20250106,143200,367924350,2280,2280,2280,2280,1
20250106,143100,367922070,2275,2275,2275,2275,0
20250106,143000,367922070,2275,2275,2275,2275,0
20250106,142900,367922070,2275,2275,2275,2275,1447
20250106,142800,364630145,2275,2275,2275,2275,0
20250106,142700,364630145,2275,2275,2275,2275,1001
20250106,142600,362352870,2270,2270,2270,2270,500
20250106,142500,361217870,2270,2270,2270,2270,0
20250106,142400,361217870,2270,2270,2270,2270,1628
20250106,142300,357522310,2270,2270,2270,2270,20
20250106,142200,357476910,2275,2275,2275,2275,0
20250106,142100,357476910,2275,2275,2275,2275,1
20250106,142000,357474635,2270,2270,2270,2270,9
20250106,141900,357454205,2270,2270,2270,2270,20
20250106,141800,357408805,2270,2270,2270,2270,0
20250106,141700,357408805,2270,2270,2270,2270,0
20250106,141600,357408805,2270,2270,2270,2270,50
20250106,141500,357295305,2270,2270,2270,2270,14
20250106,141400,357263525,2275,2275,2275,2275,0
20250106,141300,357263525,2275,2275,2275,2275,0
20250106,141200,357263525,2275,2275,2275,2275,0
20250106,141100,357263525,2275,2275,2275,2275,1
20250106,141000,357261250,2275,2275,2275,2275,0
20250106,140900,357261250,2275,2275,2275,2275,0
20250106,140800,357261250,2275,2275,2275,2275,0
20250106,140700,357261250,2275,2275,2275,2275,100
20250106,140600,357033750,2275,2275,2275,2275,44
20250106,140500,356933650,2275,2275,2275,2275,61
20250106,140400,356794875,2275,2275,2275,2275,0
20250106,140300,356794875,2275,2275,2275,2275,1
20250106,140200,356792600,2280,2280,2280,2280,0
20250106,140100,356792600,2280,2280,2280,2280,0
20250106,140000,356792600,2280,2280,2280,2280,30
20250106,135900,356724200,2280,2280,2280,2280,0
20250106,135800,356724200,2280,2280,2280,2280,200
20250106,135700,356268200,2280,2280,2280,2280,0
20250106,135600,356268200,2280,2280,2280,2280,224
20250106,135500,355757480,2265,2270,2270,2265,8531
20250106,135400,336407245,2275,2275,2275,2275,0
20250106,135300,336407245,2275,2275,2275,2275,0
20250106,135200,336407245,2275,2275,2275,2275,0
20250106,135100,336407245,2275,2275,2275,2275,0
20250106,135000,336407245,2275,2275,2275,2275,253
20250106,134900,335831670,2275,2275,2275,2275,4390
20250106,134800,325844420,2270,2270,2270,2270,239
20250106,134700,325301890,2275,2275,2275,2275,0
20250106,134600,325301890,2275,2275,2275,2275,96
20250106,134500,325083490,2270,2270,2270,2270,0
20250106,134400,325083490,2270,2270,2270,2270,0
20250106,134300,325083490,2270,2270,2270,2270,0
20250106,134200,325083490,2270,2270,2270,2270,51
20250106,134100,324967720,2270,2270,2270,2270,9
20250106,134000,324947290,2270,2270,2270,2270,650
20250106,133900,323471790,2270,2270,2270,2270,60
20250106,133800,323335590,2270,2270,2270,2270,0
20250106,133700,323335590,2270,2270,2270,2270,20
20250106,133600,323290190,2270,2270,2270,2270,30
20250106,133500,323222090,2270,2270,2270,2270,1411
20250106,133400,320019120,2270,2270,2270,2270,2
20250106,133300,320014580,2270,2270,2270,2270,0
20250106,133200,320014580,2270,2270,2270,2270,0
20250106,133100,320014580,2270,2270,2270,2270,1
20250106,133000,320012310,2270,2270,2270,2270,100
20250106,132900,319785310,2270,2270,2270,2270,5
20250106,132800,319773960,2270,2270,2270,2270,0
20250106,132700,319773960,2270,2270,2270,2270,0
20250106,132600,319773960,2270,2270,2270,2270,9
20250106,132500,319753530,2260,2260,2260,2260,0
20250106,132400,319753530,2260,2265,2265,2260,1000
20250106,132300,317493520,2265,2260,2265,2260,1015
20250106,132200,315194620,2265,2265,2265,2265,1600
20250106,132100,311570620,2275,2275,2275,2275,1
20250106,132000,311568345,2270,2270,2270,2270,0
20250106,131900,311568345,2270,2270,2270,2270,0
20250106,131800,311568345,2270,2270,2270,2270,0
20250106,131700,311568345,2270,2270,2270,2270,514
20250106,131600,310401565,2270,2270,2270,2270,0
20250106,131500,310401565,2270,2270,2270,2270,1635
20250106,131400,306690115,2270,2270,2270,2270,73
20250106,131300,306524405,2270,2265,2270,2265,2745
20250106,131200,300304280,2265,2270,2270,2265,1600
20250106,131100,296672780,2270,2270,2270,2270,1000
20250106,131000,294402780,2265,2265,2265,2265,0
20250106,130900,294402780,2265,2265,2265,2265,391
20250106,130800,293517165,2250,2275,2275,2250,26549
20250106,130700,233636165,2280,2280,2280,2280,0
20250106,130600,233636165,2280,2280,2280,2280,0
20250106,130500,233636165,2280,2280,2280,2280,0
20250106,130400,233636165,2280,2280,2280,2280,0
20250106,130300,233636165,2280,2280,2280,2280,0
20250106,130200,233636165,2280,2280,2280,2280,1
20250106,130100,233633885,2275,2275,2275,2275,0
20250106,130000,233633885,2275,2275,2275,2275,0
20250106,125900,233633885,2275,2275,2275,2275,30
20250106,125800,233565635,2275,2275,2275,2275,709
20250106,125700,231952660,2275,2275,2275,2275,546
20250106,125600,230710510,2280,2280,2280,2280,0
20250106,125500,230710510,2280,2275,2280,2275,25
20250106,125400,230653630,2275,2275,2275,2275,1000
20250106,125300,228378630,2275,2275,2275,2275,1144
20250106,125200,225776030,2275,2275,2275,2275,0
20250106,125100,225776030,2275,2275,2275,2275,22
20250106,125000,225725980,2280,2280,2280,2280,4
20250106,124900,225716860,2280,2280,2280,2280,0
20250106,124800,225716860,2280,2280,2280,2280,100
20250106,124700,225488860,2280,2280,2280,2280,4
20250106,124600,225479740,2280,2275,2280,2275,257
20250106,124500,224895060,2280,2280,2280,2280,0
20250106,124400,224895060,2280,2280,2280,2280,0
20250106,124300,224895060,2280,2280,2280,2280,2
20250106,124200,224890500,2280,2280,2280,2280,9
20250106,124100,224869980,2280,2280,2280,2280,300
20250106,124000,224185980,2285,2285,2285,2285,5
20250106,123900,224174555,2285,2285,2285,2285,2
20250106,123800,224169985,2285,2285,2285,2285,2
20250106,123700,224165415,2285,2285,2285,2285,0
20250106,123600,224165415,2285,2285,2285,2285,2
20250106,123500,224160845,2280,2285,2285,2280,245
20250106,123400,223601095,2285,2285,2285,2285,0
20250106,123300,223601095,2285,2280,2285,2280,1000
20250106,123200,221318630,2280,2280,2280,2280,0
20250106,123100,221318630,2280,2280,2280,2280,1
20250106,123000,221316350,2280,2280,2280,2280,0
20250106,122900,221316350,2280,2275,2280,2275,544
20250106,122800,220078740,2285,2285,2285,2285,0
20250106,122700,220078740,2285,2285,2285,2285,0
20250106,122600,220078740,2285,2285,2285,2285,0
20250106,122500,220078740,2285,2285,2285,2285,0
20250106,122400,220078740,2285,2285,2285,2285,5
20250106,122300,220067315,2285,2285,2285,2285,0
20250106,122200,220067315,2285,2285,2285,2285,102
20250106,122100,219834245,2285,2285,2285,2285,0
20250106,122000,219834245,2285,2285,2285,2285,0
20250106,121900,219834245,2285,2285,2285,2285,4
20250106,121800,219825105,2285,2285,2285,2285,0
20250106,121700,219825105,2285,2275,2285,2275,501
20250106,121600,218685320,2280,2280,2280,2280,0
20250106,121500,218685320,2280,2280,2280,2280,0
20250106,121400,218685320,2280,2280,2280,2275,2410
20250106,121300,213200015,2285,2285,2285,2285,1
20250106,121200,213197730,2285,2285,2285,2285,0
20250106,121100,213197730,2285,2285,2285,2285,50
20250106,121000,213083480,2285,2280,2285,2280,1056
20250106,120900,210675795,2280,2280,2285,2275,79
20250106,120800,210495810,2285,2280,2285,2280,65
20250106,120700,210347605,2280,2280,2280,2280,0
20250106,120600,210347605,2280,2280,2280,2275,550
20250106,120500,209095855,2275,2285,2285,2275,4
20250106,120400,209086745,2280,2280,2280,2280,0
20250106,120300,209086745,2280,2280,2280,2280,0
20250106,120200,209086745,2280,2285,2285,2280,27
20250106,120100,209025175,2280,2275,2280,2275,5137
20250106,120000,197313060,2275,2275,2275,2275,0
20250106,115900,197313060,2275,2275,2275,2275,0
20250106,115800,197313060,2275,2275,2275,2275,50
20250106,115700,197199310,2280,2280,2280,2280,0
20250106,115600,197199310,2280,2280,2280,2280,1
20250106,115500,197197030,2275,2275,2275,2275,10
20250106,115400,197174280,2280,2280,2280,2280,1
20250106,115300,197172000,2275,2275,2275,2275,59
20250106,115200,197037775,2275,2275,2275,2275,0
20250106,115100,197037775,2275,2275,2275,2275,31
20250106,115000,196967250,2275,2275,2275,2275,0
20250106,114900,196967250,2275,2275,2275,2275,50
20250106,114800,196853500,2275,2275,2275,2275,0
20250106,114700,196853500,2275,2275,2275,2275,0
20250106,114600,196853500,2275,2275,2275,2275,49
20250106,114500,196742025,2275,2275,2275,2275,351
20250106,114400,195943500,2275,2275,2275,2275,1
20250106,114300,195941225,2275,2275,2275,2275,0
20250106,114200,195941225,2275,2275,2275,2275,20
20250106,114100,195895725,2275,2275,2275,2275,1
20250106,114000,195893450,2275,2275,2275,2275,0
20250106,113900,195893450,2275,2275,2275,2275,10
20250106,113800,195870700,2275,2275,2275,2275,51
20250106,113700,195754675,2275,2275,2275,2275,0
20250106,113600,195754675,2275,2275,2275,2275,0
20250106,113500,195754675,2275,2275,2275,2275,0
20250106,113400,195754675,2275,2275,2275,2275,58
20250106,113300,195622725,2275,2275,2275,2275,10
20250106,113200,195599975,2270,2270,2270,2270,40
20250106,113100,195509175,2270,2270,2270,2270,10
20250106,113000,195486475,2275,2275,2275,2275,0
20250106,112900,195486475,2275,2275,2275,2275,0
20250106,112800,195486475,2275,2275,2275,2275,3
20250106,112700,195479650,2275,2275,2275,2275,1
20250106,112600,195477375,2275,2275,2275,2275,0
20250106,112500,195477375,2275,2275,2275,2275,740
20250106,112400,193793875,2275,2270,2275,2260,205
20250106,112300,193329925,2275,2275,2275,2275,0
20250106,112200,193329925,2275,2275,2275,2275,50
20250106,112100,193216175,2275,2275,2275,2275,1000
20250106,112000,190941175,2275,2275,2275,2275,0
20250106,111900,190941175,2275,2275,2275,2275,367
20250106,111800,190106250,2275,2275,2275,2275,100
20250106,111700,189878750,2275,2270,2275,2270,428
20250106,111600,188906560,2270,2270,2270,2270,0
20250106,111500,188906560,2270,2270,2270,2270,500
20250106,111400,187771560,2270,2270,2270,2270,500
20250106,111300,186636560,2270,2270,2270,2270,0
20250106,111200,186636560,2270,2260,2270,2260,3741
20250106,111100,178159490,2265,2265,2265,2265,2225
20250106,111000,173119865,2265,2265,2265,2265,5
20250106,110900,173108540,2265,2265,2265,2265,0
20250106,110800,173108540,2265,2265,2265,2265,1582
20250106,110700,169525310,2265,2265,2265,2265,5
20250106,110600,169513985,2265,2265,2265,2265,64
20250106,110500,169369025,2265,2265,2265,2265,0
20250106,110400,169369025,2265,2265,2265,2265,1
20250106,110300,169366760,2270,2270,2270,2270,103
20250106,110200,169132950,2260,2270,2270,2260,166
20250106,110100,168757130,2270,2270,2270,2270,12
20250106,110000,168729890,2270,2270,2270,2270,1203
20250106,105900,165999080,2270,2270,2270,2270,0
20250106,105800,165999080,2270,2270,2270,2270,1
20250106,105700,165996810,2255,2255,2255,2255,3
20250106,105600,165990045,2270,2265,2270,2265,10
20250106,105500,165967355,2255,2265,2270,2255,2309
20250106,105400,160736550,2265,2265,2265,2265,708
20250106,105300,159132930,2265,2265,2265,2265,0
20250106,105200,159132930,2265,2265,2265,2265,10
20250106,105100,159110280,2265,2265,2265,2265,1
20250106,105000,159108015,2265,2265,2265,2265,1
20250106,104900,159105750,2260,2260,2260,2260,0
20250106,104800,159105750,2260,2260,2260,2260,0
20250106,104700,159105750,2260,2260,2260,2255,4640
20250106,104600,148619670,2260,2260,2260,2260,1
20250106,104500,148617410,2265,2255,2265,2255,447
20250106,104400,147609415,2265,2265,2265,2265,83
20250106,104300,147421420,2260,2260,2260,2260,0
20250106,104200,147421420,2260,2260,2260,2260,0
20250106,104100,147421420,2260,2260,2260,2260,51
20250106,104000,147306160,2265,2255,2265,2255,2057
20250106,103900,142667055,2255,2255,2255,2255,0
20250106,103800,142667055,2255,2255,2255,2255,0
20250106,103700,142667055,2255,2255,2255,2255,25
20250106,103600,142610680,2265,2265,2265,2265,0
20250106,103500,142610680,2265,2265,2265,2265,950
20250106,103400,140458930,2265,2270,2270,2255,864
20250106,103300,138508985,2270,2270,2270,2270,26
20250106,103200,138449965,2270,2270,2270,2270,0
20250106,103100,138449965,2270,2270,2270,2270,1
20250106,103000,138447695,2255,2255,2255,2255,1
20250106,102900,138445440,2255,2255,2255,2255,105
20250106,102800,138208665,2260,2260,2260,2260,0
20250106,102700,138208665,2260,2265,2265,2260,108
20250106,102600,137964575,2270,2270,2270,2270,0
20250106,102500,137964575,2270,2270,2270,2270,0
20250106,102400,137964575,2270,2260,2270,2260,1301
20250106,102300,135024305,2260,2260,2260,2255,9452
20250106,102200,113677685,2260,2270,2270,2260,16
20250106,102100,113641465,2260,2270,2270,2260,109
20250106,102000,113394965,2270,2270,2270,2265,226
20250106,101900,112882050,2270,2270,2270,2270,100
20250106,101800,112655050,2270,2255,2270,2255,22
20250106,101700,112605410,2255,2270,2270,2255,301
20250106,101600,111926640,2270,2270,2270,2270,100
20250106,101500,111699640,2270,2270,2270,2270,0
20250106,101400,111699640,2270,2255,2270,2255,292
20250106,101300,111041150,2270,2270,2270,2270,101
20250106,101200,110811880,2255,2260,2260,2255,1920
20250106,101100,106476465,2270,2270,2270,2270,0
20250106,101000,106476465,2270,2270,2270,2270,4
20250106,100900,106467385,2270,2270,2270,2270,88
20250106,100800,106267625,2270,2255,2270,2255,52
20250106,100700,106150215,2255,2255,2255,2255,0
20250106,100600,106150215,2255,2270,2270,2255,12
20250106,100500,106123140,2265,2265,2265,2265,0
20250106,100400,106123140,2265,2265,2265,2265,0
20250106,100300,106123140,2265,2265,2265,2265,400
20250106,100200,105217140,2255,2255,2255,2255,1
20250106,100100,105214885,2250,2250,2250,2250,0
20250106,100000,105214885,2250,2265,2265,2250,1500
20250106,095900,101831300,2260,2270,2270,2260,529
20250106,095800,100635470,2265,2270,2270,2265,1258
20250106,095700,97786090,2270,2270,2270,2270,0
20250106,095600,97786090,2270,2270,2270,2270,0
20250106,095500,97786090,2270,2270,2270,2270,12
20250106,095400,97758850,2265,2265,2265,2265,50
20250106,095300,97645600,2265,2265,2265,2265,0
20250106,095200,97645600,2265,2265,2265,2265,64
20250106,095100,97500640,2270,2270,2270,2270,5
20250106,095000,97489290,2270,2270,2270,2270,36
20250106,094900,97407570,2270,2270,2270,2270,445
20250106,094800,96397420,2270,2270,2270,2270,0
20250106,094700,96397420,2270,2270,2270,2270,22
20250106,094600,96347480,2270,2270,2270,2270,0
20250106,094500,96347480,2270,2270,2275,2270,1022
20250106,094400,94027435,2270,2270,2270,2270,0
20250106,094300,94027435,2270,2270,2270,2270,1
20250106,094200,94025165,2255,2270,2270,2255,3298
20250106,094100,86580680,2265,2265,2265,2265,9
20250106,094000,86560295,2265,2265,2265,2265,1
20250106,093900,86558030,2270,2260,2270,2260,36
20250106,093800,86476600,2260,2265,2265,2260,220
20250106,093700,85979300,2270,2270,2270,2270,200
20250106,093600,85525300,2270,2270,2270,2260,1321
20250106,093500,82539640,2270,2270,2270,2270,5
20250106,093400,82528290,2265,2265,2265,2265,566
20250106,093300,81246300,2265,2265,2265,2265,1024
20250106,093200,78926940,2270,2270,2270,2270,9
20250106,093100,78906510,2270,2265,2280,2265,1551
20250106,093000,75393230,2280,2280,2280,2280,0
20250106,092900,75393230,2280,2280,2280,2280,131
20250106,092800,75094550,2280,2280,2280,2280,0
20250106,092700,75094550,2280,2255,2280,2255,2228
20250106,092600,70018185,2255,2260,2260,2255,1358
20250106,092500,66949145,2265,2265,2265,2265,1000
20250106,092400,64684145,2275,2260,2275,2260,2059
20250106,092300,59999980,2260,2260,2260,2260,1644
20250106,092200,56284540,2260,2265,2265,2260,2749
20250106,092100,50059130,2265,2265,2265,2265,2568
20250106,092000,44242610,2270,2270,2270,2270,467
20250106,091900,43182520,2270,2270,2270,2270,220
20250106,091800,42683120,2275,2275,2275,2275,1000
20250106,091700,40408120,2275,2265,2275,2265,102
20250106,091600,40177070,2270,2270,2270,2270,390
20250106,091500,39291770,2275,2275,2275,2275,32
20250106,091400,39218970,2275,2275,2275,2275,510
20250106,091300,38058720,2275,2275,2275,2275,5
20250106,091200,38047345,2275,2275,2275,2275,2
20250106,091100,38042795,2275,2275,2275,2275,0
20250106,091000,38042795,2275,2275,2275,2270,3103
20250106,090900,30993980,2270,2275,2275,2270,124
20250106,090800,30711950,2275,2275,2275,2275,101
20250106,090700,30482175,2275,2275,2275,2275,1
20250106,090600,30479900,2280,2280,2280,2280,5
20250106,090500,30468500,2270,2270,2270,2270,2212
20250106,090400,25447260,2265,2265,2265,2265,322
20250106,090300,24717930,2265,2270,2270,2265,181
20250106,090200,24307940,2270,2270,2270,2270,6455
20250106,090100,9655090,2270,2285,2285,2270,72
20250106,090000,9490900,2285,2285,2285,2275,4161