KissMeData/047400/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,193000,493363455,2320,2320,2320,2320,3912
20250107,192900,493363455,2320,2320,2320,2320,0
20250107,192800,493363455,2320,2320,2320,2320,0
20250107,192700,493363455,2320,2320,2320,2320,0
20250107,192600,493363455,2320,2320,2320,2320,0
20250107,192500,493363455,2320,2320,2320,2320,0
20250107,192400,493363455,2320,2320,2320,2320,0
20250107,192300,493363455,2320,2320,2320,2320,0
20250107,192200,493363455,2320,2320,2320,2320,0
20250107,192100,493363455,2320,2320,2320,2320,0
20250107,192000,493363455,2320,2320,2320,2320,0
20250107,191900,493363455,2320,2320,2320,2320,0
20250107,191800,493363455,2320,2320,2320,2320,0
20250107,191700,493363455,2320,2320,2320,2320,0
20250107,191600,493363455,2320,2320,2320,2320,0
20250107,191500,493363455,2320,2320,2320,2320,0
20250107,191400,493363455,2320,2320,2320,2320,0
20250107,191300,493363455,2320,2320,2320,2320,0
20250107,191200,493363455,2320,2320,2320,2320,0
20250107,191100,493363455,2320,2320,2320,2320,0
20250107,191000,493363455,2320,2320,2320,2320,0
20250107,190900,493363455,2320,2320,2320,2320,0
20250107,190800,493363455,2320,2320,2320,2320,0
20250107,190700,493363455,2320,2320,2320,2320,0
20250107,190600,493363455,2320,2320,2320,2320,0
20250107,190500,493363455,2320,2320,2320,2320,0
20250107,190400,493363455,2320,2320,2320,2320,0
20250107,190300,493363455,2320,2320,2320,2320,0
20250107,190200,493363455,2320,2320,2320,2320,0
20250107,190100,493363455,2320,2320,2320,2320,0
20250107,190000,493363455,2320,2320,2320,2320,3912
20250107,185900,493363455,2320,2320,2320,2320,0
20250107,185800,493363455,2320,2320,2320,2320,0
20250107,185700,493363455,2320,2320,2320,2320,0
20250107,185600,493363455,2320,2320,2320,2320,0
20250107,185500,493363455,2320,2320,2320,2320,0
20250107,185400,493363455,2320,2320,2320,2320,0
20250107,185300,493363455,2320,2320,2320,2320,0
20250107,185200,493363455,2320,2320,2320,2320,0
20250107,185100,493363455,2320,2320,2320,2320,0
20250107,185000,493363455,2320,2320,2320,2320,0
20250107,184900,493363455,2320,2320,2320,2320,0
20250107,184800,493363455,2320,2320,2320,2320,0
20250107,184700,493363455,2320,2320,2320,2320,0
20250107,184600,493363455,2320,2320,2320,2320,0
20250107,184500,493363455,2320,2320,2320,2320,0
20250107,184400,493363455,2320,2320,2320,2320,0
20250107,184300,493363455,2320,2320,2320,2320,0
20250107,184200,493363455,2320,2320,2320,2320,0
20250107,184100,493363455,2320,2320,2320,2320,0
20250107,184000,493363455,2320,2320,2320,2320,0
20250107,183900,493363455,2320,2320,2320,2320,0
20250107,183800,493363455,2320,2320,2320,2320,0
20250107,183700,493363455,2320,2320,2320,2320,0
20250107,183600,493363455,2320,2320,2320,2320,0
20250107,183500,493363455,2320,2320,2320,2320,0
20250107,183400,493363455,2320,2320,2320,2320,0
20250107,183300,493363455,2320,2320,2320,2320,0
20250107,183200,493363455,2320,2320,2320,2320,0
20250107,183100,493363455,2320,2320,2320,2320,0
20250107,183000,493363455,2320,2320,2320,2320,3912
20250107,182900,493363455,2320,2320,2320,2320,0
20250107,182800,493363455,2320,2320,2320,2320,0
20250107,182700,493363455,2320,2320,2320,2320,0
20250107,182600,493363455,2320,2320,2320,2320,0
20250107,182500,493363455,2320,2320,2320,2320,0
20250107,182400,493363455,2320,2320,2320,2320,0
20250107,182300,493363455,2320,2320,2320,2320,0
20250107,182200,493363455,2320,2320,2320,2320,0
20250107,182100,493363455,2320,2320,2320,2320,0
20250107,182000,493363455,2320,2320,2320,2320,0
20250107,181900,493363455,2320,2320,2320,2320,0
20250107,181800,493363455,2320,2320,2320,2320,0
20250107,181700,493363455,2320,2320,2320,2320,0
20250107,181600,493363455,2320,2320,2320,2320,0
20250107,181500,493363455,2320,2320,2320,2320,0
20250107,181400,493363455,2320,2320,2320,2320,0
20250107,181300,493363455,2320,2320,2320,2320,0
20250107,181200,493363455,2320,2320,2320,2320,0
20250107,181100,493363455,2320,2320,2320,2320,0
20250107,181000,493363455,2320,2320,2320,2320,0
20250107,180900,493363455,2320,2320,2320,2320,0
20250107,180800,493363455,2320,2320,2320,2320,0
20250107,180700,493363455,2320,2320,2320,2320,0
20250107,180600,493363455,2320,2320,2320,2320,0
20250107,180500,493363455,2320,2320,2320,2320,0
20250107,180400,493363455,2320,2320,2320,2320,0
20250107,180300,493363455,2320,2320,2320,2320,0
20250107,180200,493363455,2320,2320,2320,2320,0
20250107,180100,493363455,2320,2320,2320,2320,0
20250107,180000,493363455,2320,2320,2320,2320,3912
20250107,175900,493363455,2320,2320,2320,2320,0
20250107,175800,493363455,2320,2320,2320,2320,0
20250107,175700,493363455,2320,2320,2320,2320,0
20250107,175600,493363455,2320,2320,2320,2320,0
20250107,175500,493363455,2320,2320,2320,2320,0
20250107,175400,493363455,2320,2320,2320,2320,0
20250107,175300,493363455,2320,2320,2320,2320,0
20250107,175200,493363455,2320,2320,2320,2320,0
20250107,175100,493363455,2320,2320,2320,2320,0
20250107,175000,493363455,2320,2320,2320,2320,0
20250107,174900,493363455,2320,2320,2320,2320,0
20250107,174800,493363455,2320,2320,2320,2320,0
20250107,174700,493363455,2320,2320,2320,2320,0
20250107,174600,493363455,2320,2320,2320,2320,0
20250107,174500,493363455,2320,2320,2320,2320,0
20250107,174400,493363455,2320,2320,2320,2320,0
20250107,174300,493363455,2320,2320,2320,2320,0
20250107,174200,493363455,2320,2320,2320,2320,0
20250107,174100,493363455,2320,2320,2320,2320,0
20250107,174000,493363455,2320,2320,2320,2320,0
20250107,173900,493363455,2320,2320,2320,2320,0
20250107,173800,493363455,2320,2320,2320,2320,0
20250107,173700,493363455,2320,2320,2320,2320,0
20250107,173600,493363455,2320,2320,2320,2320,0
20250107,173500,493363455,2320,2320,2320,2320,0
20250107,173400,493363455,2320,2320,2320,2320,0
20250107,173300,493363455,2320,2320,2320,2320,0
20250107,173200,493363455,2320,2320,2320,2320,0
20250107,173100,493363455,2320,2320,2320,2320,0
20250107,173000,493363455,2320,2320,2320,2320,3912
20250107,172900,493363455,2320,2320,2320,2320,0
20250107,172800,493363455,2320,2320,2320,2320,0
20250107,172700,493363455,2320,2320,2320,2320,0
20250107,172600,493363455,2320,2320,2320,2320,0
20250107,172500,493363455,2320,2320,2320,2320,0
20250107,172400,493363455,2320,2320,2320,2320,0
20250107,172300,493363455,2320,2320,2320,2320,0
20250107,172200,493363455,2320,2320,2320,2320,0
20250107,172100,493363455,2320,2320,2320,2320,0
20250107,172000,493363455,2320,2320,2320,2320,0
20250107,171900,493363455,2320,2320,2320,2320,0
20250107,171800,493363455,2320,2320,2320,2320,0
20250107,171700,493363455,2320,2320,2320,2320,0
20250107,171600,493363455,2320,2320,2320,2320,0
20250107,171500,493363455,2320,2320,2320,2320,0
20250107,171400,493363455,2320,2320,2320,2320,0
20250107,171300,493363455,2320,2320,2320,2320,0
20250107,171200,493363455,2320,2320,2320,2320,0
20250107,171100,493363455,2320,2320,2320,2320,0
20250107,171000,493363455,2320,2320,2320,2320,0
20250107,170900,493363455,2320,2320,2320,2320,0
20250107,170800,493363455,2320,2320,2320,2320,0
20250107,170700,493363455,2320,2320,2320,2320,0
20250107,170600,493363455,2320,2320,2320,2320,0
20250107,170500,493363455,2320,2320,2320,2320,0
20250107,170400,493363455,2320,2320,2320,2320,0
20250107,170300,493363455,2320,2320,2320,2320,0
20250107,170200,493363455,2320,2320,2320,2320,0
20250107,170100,493363455,2320,2320,2320,2320,0
20250107,170000,493363455,2320,2320,2320,2320,3912
20250107,165900,493363455,2320,2320,2320,2320,0
20250107,165800,493363455,2320,2320,2320,2320,0
20250107,165700,493363455,2320,2320,2320,2320,0
20250107,165600,493363455,2320,2320,2320,2320,0
20250107,165500,493363455,2320,2320,2320,2320,0
20250107,165400,493363455,2320,2320,2320,2320,0
20250107,165300,493363455,2320,2320,2320,2320,0
20250107,165200,493363455,2320,2320,2320,2320,0
20250107,165100,493363455,2320,2320,2320,2320,0
20250107,165000,493363455,2320,2320,2320,2320,0
20250107,164900,493363455,2320,2320,2320,2320,0
20250107,164800,493363455,2320,2320,2320,2320,0
20250107,164700,493363455,2320,2320,2320,2320,0
20250107,164600,493363455,2320,2320,2320,2320,0
20250107,164500,493363455,2320,2320,2320,2320,0
20250107,164400,493363455,2320,2320,2320,2320,0
20250107,164300,493363455,2320,2320,2320,2320,0
20250107,164200,493363455,2320,2320,2320,2320,0
20250107,164100,493363455,2320,2320,2320,2320,0
20250107,164000,493363455,2320,2320,2320,2320,0
20250107,163900,493363455,2320,2320,2320,2320,0
20250107,163800,493363455,2320,2320,2320,2320,0
20250107,163700,493363455,2320,2320,2320,2320,0
20250107,163600,493363455,2320,2320,2320,2320,0
20250107,163500,493363455,2320,2320,2320,2320,0
20250107,163400,493363455,2320,2320,2320,2320,0
20250107,163300,493363455,2320,2320,2320,2320,0
20250107,163200,493363455,2320,2320,2320,2320,0
20250107,163100,493363455,2320,2320,2320,2320,0
20250107,163000,493363455,2320,2320,2320,2320,3912
20250107,162900,493363455,2320,2320,2320,2320,0
20250107,162800,493363455,2320,2320,2320,2320,0
20250107,162700,493363455,2320,2320,2320,2320,0
20250107,162600,493363455,2320,2320,2320,2320,0
20250107,162500,493363455,2320,2320,2320,2320,0
20250107,162400,493363455,2320,2320,2320,2320,0
20250107,162300,493363455,2320,2320,2320,2320,0
20250107,162200,493363455,2320,2320,2320,2320,0
20250107,162100,493363455,2320,2320,2320,2320,0
20250107,162000,493363455,2320,2320,2320,2320,0
20250107,161900,493363455,2320,2320,2320,2320,0
20250107,161800,493363455,2320,2320,2320,2320,0
20250107,161700,493363455,2320,2320,2320,2320,0
20250107,161600,493363455,2320,2320,2320,2320,0
20250107,161500,493363455,2320,2320,2320,2320,0
20250107,161400,493363455,2320,2320,2320,2320,0
20250107,161300,493363455,2320,2320,2320,2320,0
20250107,161200,493363455,2320,2320,2320,2320,0
20250107,161100,493363455,2320,2320,2320,2320,0
20250107,161000,493363455,2320,2320,2320,2320,0
20250107,160900,493363455,2320,2320,2320,2320,0
20250107,160800,493363455,2320,2320,2320,2320,0
20250107,160700,493363455,2320,2320,2320,2320,0
20250107,160600,493363455,2320,2320,2320,2320,0
20250107,160500,493363455,2320,2320,2320,2320,0
20250107,160400,493363455,2320,2320,2320,2320,0
20250107,160300,493363455,2320,2320,2320,2320,0
20250107,160200,493363455,2320,2320,2320,2320,0
20250107,160100,493363455,2320,2320,2320,2320,0
20250107,160000,493363455,2320,2320,2320,2320,3912
20250107,155900,493363455,2320,2320,2320,2320,0
20250107,155800,493363455,2320,2320,2320,2320,0
20250107,155700,493363455,2320,2320,2320,2320,0
20250107,155600,493363455,2320,2320,2320,2320,0
20250107,155500,493363455,2320,2320,2320,2320,0
20250107,155400,493363455,2320,2320,2320,2320,0
20250107,155300,493363455,2320,2320,2320,2320,0
20250107,155200,493363455,2320,2320,2320,2320,0
20250107,155100,493363455,2320,2320,2320,2320,0
20250107,155000,493363455,2320,2320,2320,2320,0
20250107,154900,493363455,2320,2320,2320,2320,0
20250107,154800,493363455,2320,2320,2320,2320,0
20250107,154700,493363455,2320,2320,2320,2320,0
20250107,154600,493363455,2320,2320,2320,2320,0
20250107,154500,493363455,2320,2320,2320,2320,0
20250107,154400,493363455,2320,2320,2320,2320,0
20250107,154300,493363455,2320,2320,2320,2320,0
20250107,154200,493363455,2320,2320,2320,2320,0
20250107,154100,493363455,2320,2320,2320,2320,0
20250107,154000,493363455,2320,2320,2320,2320,0
20250107,153900,493363455,2320,2320,2320,2320,0
20250107,153800,493363455,2320,2320,2320,2320,0
20250107,153700,493363455,2320,2320,2320,2320,0
20250107,153600,493363455,2320,2320,2320,2320,0
20250107,153500,493363455,2320,2320,2320,2320,0
20250107,153400,493363455,2320,2320,2320,2320,0
20250107,153300,493363455,2320,2320,2320,2320,0
20250107,153200,493363455,2320,2320,2320,2320,0
20250107,153100,493363455,2320,2320,2320,2320,0
20250107,153000,493363455,2320,2320,2320,2320,7824
20250107,152900,484287615,2330,2330,2330,2330,0
20250107,152800,484287615,2330,2330,2330,2330,0
20250107,152700,484287615,2330,2330,2330,2330,0
20250107,152600,484287615,2330,2330,2330,2330,0
20250107,152500,484287615,2330,2330,2330,2330,0
20250107,152400,484287615,2330,2330,2330,2330,0
20250107,152300,484287615,2330,2330,2330,2330,0
20250107,152200,484287615,2330,2330,2330,2330,0
20250107,152100,484287615,2330,2330,2330,2330,0
20250107,152000,484287615,2330,2330,2330,2330,0
20250107,151900,484287615,2330,2330,2330,2315,2287
20250107,151800,478984340,2330,2330,2330,2330,0
20250107,151700,478984340,2330,2320,2330,2320,405
20250107,151600,478041740,2330,2320,2330,2320,114
20250107,151500,477777160,2330,2330,2330,2330,0
20250107,151400,477777160,2330,2330,2330,2330,1
20250107,151300,477774830,2320,2320,2320,2320,1908
20250107,151200,473348270,2330,2330,2330,2330,1
20250107,151100,473345940,2330,2330,2330,2330,1
20250107,151000,473343610,2320,2320,2320,2320,500
20250107,150900,472183610,2325,2325,2330,2325,539
20250107,150800,470930430,2330,2325,2330,2325,1160
20250107,150700,468233180,2325,2325,2325,2325,10
20250107,150600,468209930,2325,2325,2325,2325,20
20250107,150500,468163430,2320,2320,2320,2320,0
20250107,150400,468163430,2320,2320,2320,2320,10
20250107,150300,468140230,2320,2320,2320,2320,11
20250107,150200,468114710,2325,2325,2325,2325,0
20250107,150100,468114710,2325,2325,2325,2325,1
20250107,150000,468112385,2320,2320,2320,2320,200
20250107,145900,467648385,2320,2320,2320,2320,100
20250107,145800,467416385,2325,2325,2325,2325,0
20250107,145700,467416385,2325,2320,2325,2320,2
20250107,145600,467411740,2320,2320,2320,2320,0
20250107,145500,467411740,2320,2320,2320,2320,0
20250107,145400,467411740,2320,2320,2320,2320,318
20250107,145300,466673980,2320,2320,2320,2320,7
20250107,145200,466657740,2320,2320,2320,2320,12
20250107,145100,466629900,2320,2320,2325,2320,254
20250107,145000,466040615,2325,2325,2325,2325,410
20250107,144900,465087365,2325,2325,2325,2325,0
20250107,144800,465087365,2325,2325,2325,2325,1
20250107,144700,465085040,2320,2320,2320,2320,10
20250107,144600,465061840,2315,2325,2335,2315,1015
20250107,144500,462706735,2335,2335,2335,2335,9
20250107,144400,462685720,2330,2325,2330,2325,5023
20250107,144300,450982205,2325,2325,2325,2325,80
20250107,144200,450796205,2325,2325,2325,2325,1000
20250107,144100,448471205,2325,2325,2325,2325,3
20250107,144000,448464230,2325,2325,2325,2325,1
20250107,143900,448461905,2320,2320,2320,2320,1049
20250107,143800,446028225,2320,2320,2320,2320,0
20250107,143700,446028225,2320,2320,2320,2320,0
20250107,143600,446028225,2320,2320,2320,2320,0
20250107,143500,446028225,2320,2320,2320,2320,1150
20250107,143400,443360225,2320,2320,2320,2320,1
20250107,143300,443357905,2320,2320,2320,2320,0
20250107,143200,443357905,2320,2320,2320,2320,750
20250107,143100,441617905,2320,2320,2320,2320,0
20250107,143000,441617905,2320,2320,2320,2320,1
20250107,142900,441615585,2320,2320,2320,2320,1
20250107,142800,441613265,2315,2315,2315,2315,0
20250107,142700,441613265,2315,2320,2320,2315,1028
20250107,142600,439232395,2320,2320,2320,2320,228
20250107,142500,438703435,2320,2320,2320,2320,200
20250107,142400,438239435,2320,2320,2320,2320,499
20250107,142300,437081755,2320,2320,2320,2320,501
20250107,142200,435919435,2320,2320,2320,2320,0
20250107,142100,435919435,2320,2320,2320,2320,72
20250107,142000,435752395,2320,2315,2320,2315,645
20250107,141900,434258915,2320,2320,2320,2320,1
20250107,141800,434256595,2315,2315,2315,2315,257
20250107,141700,433661640,2315,2320,2320,2315,26
20250107,141600,433601345,2320,2320,2320,2320,0
20250107,141500,433601345,2320,2320,2320,2320,0
20250107,141400,433601345,2320,2320,2320,2320,1
20250107,141300,433599025,2315,2315,2320,2315,2678
20250107,141200,427396860,2315,2315,2315,2315,0
20250107,141100,427396860,2315,2315,2315,2315,0
20250107,141000,427396860,2315,2315,2315,2315,2
20250107,140900,427392230,2310,2310,2310,2310,0
20250107,140800,427392230,2310,2310,2310,2310,0
20250107,140700,427392230,2310,2310,2310,2310,0
20250107,140600,427392230,2310,2310,2310,2310,432
20250107,140500,426394310,2310,2310,2310,2310,5542
20250107,140400,413592290,2310,2315,2315,2310,2108
20250107,140300,408715650,2315,2315,2315,2315,0
20250107,140200,408715650,2315,2315,2315,2315,0
20250107,140100,408715650,2315,2315,2315,2315,395
20250107,140000,407801225,2315,2315,2315,2315,33
20250107,135900,407724830,2320,2320,2320,2320,0
20250107,135800,407724830,2320,2320,2320,2320,263
20250107,135700,407114670,2315,2315,2315,2315,0
20250107,135600,407114670,2315,2315,2315,2315,260
20250107,135500,406512770,2315,2315,2315,2315,180
20250107,135400,406096070,2315,2315,2315,2315,0
20250107,135300,406096070,2315,2315,2315,2315,0
20250107,135200,406096070,2315,2315,2315,2315,343
20250107,135100,405302025,2310,2310,2310,2310,1
20250107,135000,405299715,2315,2315,2315,2315,9
20250107,134900,405278880,2315,2315,2315,2315,0
20250107,134800,405278880,2315,2315,2315,2315,319
20250107,134700,404540395,2315,2315,2315,2315,0
20250107,134600,404540395,2315,2315,2315,2315,0
20250107,134500,404540395,2315,2315,2315,2315,0
20250107,134400,404540395,2315,2315,2315,2315,0
20250107,134300,404540395,2315,2315,2315,2315,0
20250107,134200,404540395,2315,2315,2315,2315,5
20250107,134100,404528820,2315,2315,2315,2315,0
20250107,134000,404528820,2315,2315,2315,2315,16
20250107,133900,404491780,2320,2320,2320,2320,0
20250107,133800,404491780,2320,2320,2320,2320,1
20250107,133700,404489460,2320,2320,2320,2320,5
20250107,133600,404477860,2310,2310,2310,2310,0
20250107,133500,404477860,2310,2310,2310,2310,458
20250107,133400,403419880,2310,2310,2310,2310,0
20250107,133300,403419880,2310,2310,2310,2310,300
20250107,133200,402726880,2315,2315,2315,2315,0
20250107,133100,402726880,2315,2315,2315,2315,0
20250107,133000,402726880,2315,2315,2315,2310,1032
20250107,132900,400342800,2315,2315,2315,2315,200
20250107,132800,399879800,2315,2315,2315,2315,0
20250107,132700,399879800,2315,2315,2315,2315,0
20250107,132600,399879800,2315,2320,2320,2315,895
20250107,132500,397806625,2320,2320,2320,2320,501
20250107,132400,396644305,2315,2315,2315,2315,0
20250107,132300,396644305,2315,2315,2315,2315,80
20250107,132200,396459105,2320,2320,2320,2320,2
20250107,132100,396454465,2320,2315,2320,2315,1706
20250107,132000,392505070,2320,2320,2320,2320,1
20250107,131900,392502750,2315,2320,2320,2315,4
20250107,131800,392493485,2315,2315,2315,2315,10
20250107,131700,392470335,2315,2315,2315,2315,0
20250107,131600,392470335,2315,2315,2315,2315,0
20250107,131500,392470335,2315,2315,2315,2315,0
20250107,131400,392470335,2315,2315,2315,2315,105
20250107,131300,392227260,2320,2320,2320,2320,2
20250107,131200,392222620,2320,2320,2320,2320,406
20250107,131100,391280700,2315,2315,2315,2315,0
20250107,131000,391280700,2315,2315,2315,2315,80
20250107,130900,391095500,2320,2320,2320,2320,0
20250107,130800,391095500,2320,2320,2320,2320,0
20250107,130700,391095500,2320,2320,2320,2320,0
20250107,130600,391095500,2320,2320,2320,2320,0
20250107,130500,391095500,2320,2320,2320,2320,0
20250107,130400,391095500,2320,2320,2320,2320,0
20250107,130300,391095500,2320,2320,2320,2320,0
20250107,130200,391095500,2320,2320,2320,2320,0
20250107,130100,391095500,2320,2320,2320,2320,0
20250107,130000,391095500,2320,2320,2320,2320,0
20250107,125900,391095500,2320,2320,2320,2320,0
20250107,125800,391095500,2320,2320,2320,2320,0
20250107,125700,391095500,2320,2320,2320,2320,501
20250107,125600,389933180,2315,2315,2315,2315,2314
20250107,125500,384576270,2315,2315,2315,2315,2749
20250107,125400,378212335,2310,2310,2310,2310,565
20250107,125300,376907185,2315,2315,2315,2315,0
20250107,125200,376907185,2315,2305,2315,2305,81
20250107,125100,376720470,2315,2315,2315,2315,0
20250107,125000,376720470,2315,2315,2315,2315,0
20250107,124900,376720470,2315,2315,2315,2315,11
20250107,124800,376695005,2305,2315,2315,2305,3001
20250107,124700,369770210,2310,2310,2310,2310,4
20250107,124600,369760970,2310,2315,2315,2310,271
20250107,124500,369134455,2315,2315,2315,2315,0
20250107,124400,369134455,2315,2315,2315,2315,0
20250107,124300,369134455,2315,2315,2315,2315,50
20250107,124200,369018705,2315,2320,2320,2315,15
20250107,124100,368983975,2320,2320,2320,2310,604
20250107,124000,367588450,2315,2315,2315,2315,200
20250107,123900,367125450,2315,2320,2320,2315,301
20250107,123800,366428630,2315,2315,2315,2315,760
20250107,123700,364669230,2315,2315,2315,2315,800
20250107,123600,362817230,2315,2315,2315,2315,3100
20250107,123500,355640730,2315,2315,2315,2315,500
20250107,123400,354483230,2315,2315,2315,2315,100
20250107,123300,354251730,2320,2320,2320,2320,0
20250107,123200,354251730,2320,2320,2320,2320,1844
20250107,123100,349973650,2320,2320,2320,2320,2000
20250107,123000,345333650,2330,2330,2330,2330,0
20250107,122900,345333650,2330,2330,2330,2330,0
20250107,122800,345333650,2330,2330,2330,2330,100
20250107,122700,345100650,2330,2330,2330,2330,1
20250107,122600,345098320,2330,2325,2330,2325,421
20250107,122500,344118595,2325,2325,2325,2325,140
20250107,122400,343793095,2325,2320,2325,2320,2953
20250107,122300,336941635,2320,2320,2320,2320,0
20250107,122200,336941635,2320,2320,2320,2320,0
20250107,122100,336941635,2320,2320,2320,2320,0
20250107,122000,336941635,2320,2320,2320,2320,540
20250107,121900,335688835,2320,2325,2325,2320,107
20250107,121800,335440580,2335,2335,2335,2335,0
20250107,121700,335440580,2335,2335,2335,2335,0
20250107,121600,335440580,2335,2335,2335,2335,0
20250107,121500,335440580,2335,2335,2335,2335,0
20250107,121400,335440580,2335,2335,2335,2335,0
20250107,121300,335440580,2335,2335,2335,2335,1
20250107,121200,335438245,2320,2320,2320,2320,107
20250107,121100,335190005,2335,2335,2335,2335,1
20250107,121000,335187670,2320,2325,2335,2320,207
20250107,120900,334707385,2325,2325,2325,2325,107
20250107,120800,334458610,2335,2335,2335,2335,0
20250107,120700,334458610,2335,2335,2335,2335,1
20250107,120600,334456275,2335,2335,2335,2330,5
20250107,120500,334444605,2325,2325,2325,2325,0
20250107,120400,334444605,2325,2330,2330,2325,805
20250107,120300,332572715,2335,2335,2335,2335,0
20250107,120200,332572715,2335,2335,2335,2335,247
20250107,120100,331995970,2335,2335,2335,2335,66
20250107,120000,331841860,2335,2335,2335,2335,1
20250107,115900,331839525,2325,2325,2325,2325,5
20250107,115800,331827900,2330,2330,2330,2330,1332
20250107,115700,328724340,2335,2335,2335,2335,0
20250107,115600,328724340,2335,2335,2335,2335,0
20250107,115500,328724340,2335,2335,2335,2335,0
20250107,115400,328724340,2335,2335,2335,2335,0
20250107,115300,328724340,2335,2335,2335,2335,0
20250107,115200,328724340,2335,2330,2335,2325,2009
20250107,115100,324048180,2335,2335,2335,2335,0
20250107,115000,324048180,2335,2335,2335,2335,0
20250107,114900,324048180,2335,2335,2335,2335,0
20250107,114800,324048180,2335,2335,2335,2335,8
20250107,114700,324029500,2335,2335,2335,2335,1
20250107,114600,324027165,2330,2330,2330,2330,500
20250107,114500,322862165,2335,2335,2335,2335,9
20250107,114400,322841150,2335,2335,2335,2335,1
20250107,114300,322838815,2330,2335,2335,2330,117
20250107,114200,322566195,2335,2335,2335,2335,1
20250107,114100,322563860,2335,2335,2335,2335,0
20250107,114000,322563860,2335,2335,2335,2335,859
20250107,113900,320558095,2335,2335,2335,2335,0
20250107,113800,320558095,2335,2335,2335,2335,0
20250107,113700,320558095,2335,2335,2335,2335,343
20250107,113600,319757190,2335,2335,2335,2335,3406
20250107,113500,311804180,2340,2340,2340,2340,0
20250107,113400,311804180,2340,2340,2340,2340,0
20250107,113300,311804180,2340,2340,2340,2340,0
20250107,113200,311804180,2340,2340,2340,2340,91
20250107,113100,311591240,2340,2340,2340,2340,1
20250107,113000,311588900,2335,2335,2335,2335,879
20250107,112900,309536435,2340,2340,2340,2340,50
20250107,112800,309419435,2340,2340,2340,2340,22
20250107,112700,309367955,2335,2335,2335,2335,912
20250107,112600,307238435,2335,2340,2340,2335,705
20250107,112500,305592240,2335,2335,2335,2335,510
20250107,112400,304401390,2340,2335,2340,2335,55
20250107,112300,304272915,2335,2335,2335,2335,63
20250107,112200,304125810,2335,2335,2335,2335,352
20250107,112100,303303890,2330,2330,2330,2330,1000
20250107,112000,300973890,2335,2335,2335,2335,230
20250107,111900,300436840,2340,2340,2340,2340,0
20250107,111800,300436840,2340,2340,2340,2340,14
20250107,111700,300404080,2345,2345,2345,2345,0
20250107,111600,300404080,2345,2345,2345,2345,0
20250107,111500,300404080,2345,2340,2345,2330,525
20250107,111400,299176440,2340,2340,2340,2340,573
20250107,111300,297835620,2340,2335,2340,2335,547
20250107,111200,296558370,2335,2340,2340,2335,173
20250107,111100,296153820,2340,2340,2340,2340,0
20250107,111000,296153820,2340,2340,2340,2340,0
20250107,110900,296153820,2340,2340,2340,2340,0
20250107,110800,296153820,2340,2340,2340,2340,800
20250107,110700,294281820,2340,2335,2340,2335,171
20250107,110600,293882530,2340,2340,2340,2340,0
20250107,110500,293882530,2340,2340,2340,2340,115
20250107,110400,293613430,2340,2340,2340,2340,429
20250107,110300,292609570,2335,2335,2335,2335,10
20250107,110200,292586220,2335,2335,2335,2335,461
20250107,110100,291509785,2340,2335,2340,2335,583
20250107,110000,290148360,2335,2335,2335,2335,300
20250107,105900,289447860,2330,2335,2335,2330,1002
20250107,105800,287113190,2335,2335,2335,2335,255
20250107,105700,286517765,2330,2330,2330,2330,6367
20250107,105600,271682655,2330,2330,2330,2330,30
20250107,105500,271612755,2330,2330,2330,2330,5
20250107,105400,271601105,2330,2330,2330,2330,70
20250107,105300,271438005,2320,2330,2330,2320,106
20250107,105200,271192075,2320,2320,2320,2320,0
20250107,105100,271192075,2320,2320,2320,2320,129
20250107,105000,270892795,2325,2325,2325,2325,500
20250107,104900,269730295,2320,2320,2320,2320,41
20250107,104800,269635175,2325,2330,2330,2325,50
20250107,104700,269518725,2330,2330,2330,2330,100
20250107,104600,269285725,2330,2330,2330,2330,10997
20250107,104500,243662715,2330,2330,2330,2330,0
20250107,104400,243662715,2330,2320,2330,2320,211
20250107,104300,243173135,2325,2325,2325,2325,363
20250107,104200,242329160,2325,2325,2325,2325,0
20250107,104100,242329160,2325,2325,2325,2325,0
20250107,104000,242329160,2325,2325,2325,2325,3
20250107,103900,242322185,2325,2325,2325,2325,81
20250107,103800,242133860,2325,2325,2325,2325,20
20250107,103700,242087360,2325,2325,2325,2325,10
20250107,103600,242064110,2320,2320,2320,2320,0
20250107,103500,242064110,2320,2320,2320,2320,0
20250107,103400,242064110,2320,2320,2320,2320,108
20250107,103300,241813550,2320,2320,2320,2320,8
20250107,103200,241794990,2320,2320,2320,2320,0
20250107,103100,241794990,2320,2320,2320,2320,765
20250107,103000,240020190,2315,2315,2315,2315,40
20250107,102900,239927590,2320,2320,2320,2320,0
20250107,102800,239927590,2320,2320,2320,2320,484
20250107,102700,238804710,2320,2320,2320,2320,1
20250107,102600,238802390,2315,2320,2320,2315,1550
20250107,102500,235212890,2330,2330,2330,2330,112
20250107,102400,234951930,2330,2315,2330,2315,10002
20250107,102300,211736760,2315,2315,2315,2315,272
20250107,102200,211107080,2320,2320,2320,2320,12
20250107,102100,211079240,2315,2315,2315,2315,250
20250107,102000,210500490,2320,2320,2320,2320,12
20250107,101900,210472650,2320,2320,2320,2320,0
20250107,101800,210472650,2320,2320,2320,2320,41
20250107,101700,210377530,2320,2320,2320,2320,0
20250107,101600,210377530,2320,2320,2320,2320,6
20250107,101500,210363610,2315,2315,2315,2315,178
20250107,101400,209951540,2315,2315,2315,2315,1
20250107,101300,209949225,2315,2315,2315,2315,0
20250107,101200,209949225,2315,2315,2315,2315,0
20250107,101100,209949225,2315,2315,2315,2315,1
20250107,101000,209946910,2315,2315,2315,2315,234
20250107,100900,209405200,2315,2315,2315,2315,3
20250107,100800,209398255,2315,2315,2315,2315,93
20250107,100700,209182960,2315,2315,2315,2315,100
20250107,100600,208951460,2320,2315,2320,2315,13
20250107,100500,208921305,2320,2320,2320,2320,7
20250107,100400,208905065,2320,2320,2320,2320,0
20250107,100300,208905065,2320,2315,2320,2315,302
20250107,100200,208205925,2315,2315,2315,2310,4014
20250107,100100,198933535,2315,2315,2315,2315,11
20250107,100000,198908070,2315,2315,2320,2315,295
20250107,095900,198224825,2315,2315,2315,2315,550
20250107,095800,196951575,2315,2315,2315,2315,4249
20250107,095700,187115140,2320,2320,2320,2320,2
20250107,095600,187110500,2315,2315,2315,2315,1001
20250107,095500,184793185,2320,2320,2320,2320,0
20250107,095400,184793185,2320,2320,2325,2320,1132
20250107,095300,182166940,2325,2320,2325,2320,710
20250107,095200,180519735,2315,2315,2315,2315,6
20250107,095100,180505845,2310,2310,2310,2310,0
20250107,095000,180505845,2310,2310,2310,2310,0
20250107,094900,180505845,2310,2315,2315,2310,1489
20250107,094800,177060315,2315,2310,2315,2310,1001
20250107,094700,174748000,2315,2315,2315,2315,0
20250107,094600,174748000,2315,2315,2315,2315,0
20250107,094500,174748000,2315,2310,2315,2310,736
20250107,094400,173045675,2310,2315,2315,2310,11
20250107,094300,173020260,2310,2315,2315,2310,364
20250107,094200,172177850,2310,2310,2310,2310,798
20250107,094100,170334470,2300,2310,2310,2300,761
20250107,094000,168584160,2310,2305,2310,2305,3794
20250107,093900,159838900,2310,2315,2315,2310,1488
20250107,093800,156401615,2310,2315,2315,2310,196
20250107,093700,155948035,2310,2305,2310,2305,329
20250107,093600,155189440,2310,2310,2310,2310,12
20250107,093500,155161720,2310,2320,2320,2310,2187
20250107,093400,150107540,2320,2320,2320,2320,513
20250107,093300,148917380,2325,2320,2325,2320,1802
20250107,093200,144736735,2320,2320,2320,2320,17
20250107,093100,144697295,2310,2315,2315,2310,607
20250107,093000,143295070,2315,2320,2320,2315,123
20250107,092900,143010300,2320,2320,2320,2320,6
20250107,092800,142996380,2320,2315,2320,2315,360
20250107,092700,142162780,2315,2320,2320,2315,3201
20250107,092600,134745675,2320,2320,2320,2315,231
20250107,092500,134209850,2325,2325,2325,2325,21
20250107,092400,134161025,2325,2320,2325,2320,934
20250107,092300,131993640,2315,2315,2315,2315,725
20250107,092200,130315265,2325,2325,2325,2315,382
20250107,092100,129427245,2325,2325,2325,2325,753
20250107,092000,127676520,2315,2320,2320,2315,835
20250107,091900,125742720,2315,2315,2320,2315,2303
20250107,091800,120403775,2315,2320,2320,2310,2672
20250107,091700,114221090,2320,2320,2320,2310,201
20250107,091600,113755770,2325,2315,2325,2315,31
20250107,091500,113683995,2325,2325,2325,2325,0
20250107,091400,113683995,2325,2320,2325,2320,1025
20250107,091300,111305895,2305,2315,2315,2305,4585
20250107,091200,100725820,2310,2310,2310,2310,37
20250107,091100,100640350,2310,2320,2320,2310,2002
20250107,091000,96015710,2315,2315,2315,2315,2435
20250107,090900,90378685,2315,2305,2315,2305,1670
20250107,090800,86512815,2315,2300,2315,2300,408
20250107,090700,85571345,2300,2315,2315,2300,9218
20250107,090600,64327710,2315,2310,2320,2310,1731
20250107,090500,60324575,2310,2310,2315,2310,1612
20250107,090400,56595840,2310,2310,2310,2305,2326
20250107,090300,51223615,2310,2310,2315,2310,2416
20250107,090200,45636150,2305,2310,2325,2305,2682
20250107,090100,39446980,2310,2330,2330,2310,2415
20250107,090000,33840125,2325,2320,2325,2300,13603