KissMeData/047400/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,193100,449937370,2325,2325,2325,2325,1491
20250108,193000,449937370,2325,2325,2325,2325,0
20250108,192900,449937370,2325,2325,2325,2325,0
20250108,192800,449937370,2325,2325,2325,2325,0
20250108,192700,449937370,2325,2325,2325,2325,0
20250108,192600,449937370,2325,2325,2325,2325,0
20250108,192500,449937370,2325,2325,2325,2325,0
20250108,192400,449937370,2325,2325,2325,2325,0
20250108,192300,449937370,2325,2325,2325,2325,0
20250108,192200,449937370,2325,2325,2325,2325,0
20250108,192100,449937370,2325,2325,2325,2325,0
20250108,192000,449937370,2325,2325,2325,2325,0
20250108,191900,449937370,2325,2325,2325,2325,0
20250108,191800,449937370,2325,2325,2325,2325,0
20250108,191700,449937370,2325,2325,2325,2325,0
20250108,191600,449937370,2325,2325,2325,2325,0
20250108,191500,449937370,2325,2325,2325,2325,0
20250108,191400,449937370,2325,2325,2325,2325,0
20250108,191300,449937370,2325,2325,2325,2325,0
20250108,191200,449937370,2325,2325,2325,2325,0
20250108,191100,449937370,2325,2325,2325,2325,0
20250108,191000,449937370,2325,2325,2325,2325,0
20250108,190900,449937370,2325,2325,2325,2325,0
20250108,190800,449937370,2325,2325,2325,2325,0
20250108,190700,449937370,2325,2325,2325,2325,0
20250108,190600,449937370,2325,2325,2325,2325,0
20250108,190500,449937370,2325,2325,2325,2325,0
20250108,190400,449937370,2325,2325,2325,2325,0
20250108,190300,449937370,2325,2325,2325,2325,0
20250108,190200,449937370,2325,2325,2325,2325,0
20250108,190100,449937370,2325,2325,2325,2325,1491
20250108,190000,449937370,2325,2325,2325,2325,0
20250108,185900,449937370,2325,2325,2325,2325,0
20250108,185800,449937370,2325,2325,2325,2325,0
20250108,185700,449937370,2325,2325,2325,2325,0
20250108,185600,449937370,2325,2325,2325,2325,0
20250108,185500,449937370,2325,2325,2325,2325,0
20250108,185400,449937370,2325,2325,2325,2325,0
20250108,185300,449937370,2325,2325,2325,2325,0
20250108,185200,449937370,2325,2325,2325,2325,0
20250108,185100,449937370,2325,2325,2325,2325,0
20250108,185000,449937370,2325,2325,2325,2325,0
20250108,184900,449937370,2325,2325,2325,2325,0
20250108,184800,449937370,2325,2325,2325,2325,0
20250108,184700,449937370,2325,2325,2325,2325,0
20250108,184600,449937370,2325,2325,2325,2325,0
20250108,184500,449937370,2325,2325,2325,2325,0
20250108,184400,449937370,2325,2325,2325,2325,0
20250108,184300,449937370,2325,2325,2325,2325,0
20250108,184200,449937370,2325,2325,2325,2325,0
20250108,184100,449937370,2325,2325,2325,2325,0
20250108,184000,449937370,2325,2325,2325,2325,0
20250108,183900,449937370,2325,2325,2325,2325,0
20250108,183800,449937370,2325,2325,2325,2325,0
20250108,183700,449937370,2325,2325,2325,2325,0
20250108,183600,449937370,2325,2325,2325,2325,0
20250108,183500,449937370,2325,2325,2325,2325,0
20250108,183400,449937370,2325,2325,2325,2325,0
20250108,183300,449937370,2325,2325,2325,2325,0
20250108,183200,449937370,2325,2325,2325,2325,0
20250108,183100,449937370,2325,2325,2325,2325,1491
20250108,183000,449937370,2325,2325,2325,2325,0
20250108,182900,449937370,2325,2325,2325,2325,0
20250108,182800,449937370,2325,2325,2325,2325,0
20250108,182700,449937370,2325,2325,2325,2325,0
20250108,182600,449937370,2325,2325,2325,2325,0
20250108,182500,449937370,2325,2325,2325,2325,0
20250108,182400,449937370,2325,2325,2325,2325,0
20250108,182300,449937370,2325,2325,2325,2325,0
20250108,182200,449937370,2325,2325,2325,2325,0
20250108,182100,449937370,2325,2325,2325,2325,0
20250108,182000,449937370,2325,2325,2325,2325,0
20250108,181900,449937370,2325,2325,2325,2325,0
20250108,181800,449937370,2325,2325,2325,2325,0
20250108,181700,449937370,2325,2325,2325,2325,0
20250108,181600,449937370,2325,2325,2325,2325,0
20250108,181500,449937370,2325,2325,2325,2325,0
20250108,181400,449937370,2325,2325,2325,2325,0
20250108,181300,449937370,2325,2325,2325,2325,0
20250108,181200,449937370,2325,2325,2325,2325,0
20250108,181100,449937370,2325,2325,2325,2325,0
20250108,181000,449937370,2325,2325,2325,2325,0
20250108,180900,449937370,2325,2325,2325,2325,0
20250108,180800,449937370,2325,2325,2325,2325,0
20250108,180700,449937370,2325,2325,2325,2325,0
20250108,180600,449937370,2325,2325,2325,2325,0
20250108,180500,449937370,2325,2325,2325,2325,0
20250108,180400,449937370,2325,2325,2325,2325,0
20250108,180300,449937370,2325,2325,2325,2325,0
20250108,180200,449937370,2325,2325,2325,2325,0
20250108,180100,449937370,2325,2325,2325,2325,1491
20250108,180000,449937370,2325,2325,2325,2325,0
20250108,175900,449937370,2325,2325,2325,2325,0
20250108,175800,449937370,2325,2325,2325,2325,0
20250108,175700,449937370,2325,2325,2325,2325,0
20250108,175600,449937370,2325,2325,2325,2325,0
20250108,175500,449937370,2325,2325,2325,2325,0
20250108,175400,449937370,2325,2325,2325,2325,0
20250108,175300,449937370,2325,2325,2325,2325,0
20250108,175200,449937370,2325,2325,2325,2325,0
20250108,175100,449937370,2325,2325,2325,2325,0
20250108,175000,449937370,2325,2325,2325,2325,0
20250108,174900,449937370,2325,2325,2325,2325,0
20250108,174800,449937370,2325,2325,2325,2325,0
20250108,174700,449937370,2325,2325,2325,2325,0
20250108,174600,449937370,2325,2325,2325,2325,0
20250108,174500,449937370,2325,2325,2325,2325,0
20250108,174400,449937370,2325,2325,2325,2325,0
20250108,174300,449937370,2325,2325,2325,2325,0
20250108,174200,449937370,2325,2325,2325,2325,0
20250108,174100,449937370,2325,2325,2325,2325,0
20250108,174000,449937370,2325,2325,2325,2325,0
20250108,173900,449937370,2325,2325,2325,2325,0
20250108,173800,449937370,2325,2325,2325,2325,0
20250108,173700,449937370,2325,2325,2325,2325,0
20250108,173600,449937370,2325,2325,2325,2325,0
20250108,173500,449937370,2325,2325,2325,2325,0
20250108,173400,449937370,2325,2325,2325,2325,0
20250108,173300,449937370,2325,2325,2325,2325,0
20250108,173200,449937370,2325,2325,2325,2325,0
20250108,173100,449937370,2325,2325,2325,2325,1491
20250108,173000,449937370,2325,2325,2325,2325,0
20250108,172900,449937370,2325,2325,2325,2325,0
20250108,172800,449937370,2325,2325,2325,2325,0
20250108,172700,449937370,2325,2325,2325,2325,0
20250108,172600,449937370,2325,2325,2325,2325,0
20250108,172500,449937370,2325,2325,2325,2325,0
20250108,172400,449937370,2325,2325,2325,2325,0
20250108,172300,449937370,2325,2325,2325,2325,0
20250108,172200,449937370,2325,2325,2325,2325,0
20250108,172100,449937370,2325,2325,2325,2325,0
20250108,172000,449937370,2325,2325,2325,2325,0
20250108,171900,449937370,2325,2325,2325,2325,0
20250108,171800,449937370,2325,2325,2325,2325,0
20250108,171700,449937370,2325,2325,2325,2325,0
20250108,171600,449937370,2325,2325,2325,2325,0
20250108,171500,449937370,2325,2325,2325,2325,0
20250108,171400,449937370,2325,2325,2325,2325,0
20250108,171300,449937370,2325,2325,2325,2325,0
20250108,171200,449937370,2325,2325,2325,2325,0
20250108,171100,449937370,2325,2325,2325,2325,0
20250108,171000,449937370,2325,2325,2325,2325,0
20250108,170900,449937370,2325,2325,2325,2325,0
20250108,170800,449937370,2325,2325,2325,2325,0
20250108,170700,449937370,2325,2325,2325,2325,0
20250108,170600,449937370,2325,2325,2325,2325,0
20250108,170500,449937370,2325,2325,2325,2325,0
20250108,170400,449937370,2325,2325,2325,2325,0
20250108,170300,449937370,2325,2325,2325,2325,0
20250108,170200,449937370,2325,2325,2325,2325,0
20250108,170100,449937370,2325,2325,2325,2325,1491
20250108,170000,449937370,2325,2325,2325,2325,0
20250108,165900,449937370,2325,2325,2325,2325,0
20250108,165800,449937370,2325,2325,2325,2325,0
20250108,165700,449937370,2325,2325,2325,2325,0
20250108,165600,449937370,2325,2325,2325,2325,0
20250108,165500,449937370,2325,2325,2325,2325,0
20250108,165400,449937370,2325,2325,2325,2325,0
20250108,165300,449937370,2325,2325,2325,2325,0
20250108,165200,449937370,2325,2325,2325,2325,0
20250108,165100,449937370,2325,2325,2325,2325,0
20250108,165000,449937370,2325,2325,2325,2325,0
20250108,164900,449937370,2325,2325,2325,2325,0
20250108,164800,449937370,2325,2325,2325,2325,0
20250108,164700,449937370,2325,2325,2325,2325,0
20250108,164600,449937370,2325,2325,2325,2325,0
20250108,164500,449937370,2325,2325,2325,2325,0
20250108,164400,449937370,2325,2325,2325,2325,0
20250108,164300,449937370,2325,2325,2325,2325,0
20250108,164200,449937370,2325,2325,2325,2325,0
20250108,164100,449937370,2325,2325,2325,2325,0
20250108,164000,449937370,2325,2325,2325,2325,0
20250108,163900,449937370,2325,2325,2325,2325,0
20250108,163800,449937370,2325,2325,2325,2325,0
20250108,163700,449937370,2325,2325,2325,2325,0
20250108,163600,449937370,2325,2325,2325,2325,0
20250108,163500,449937370,2325,2325,2325,2325,0
20250108,163400,449937370,2325,2325,2325,2325,0
20250108,163300,449937370,2325,2325,2325,2325,0
20250108,163200,449937370,2325,2325,2325,2325,0
20250108,163100,449937370,2325,2325,2325,2325,1491
20250108,163000,449937370,2325,2325,2325,2325,0
20250108,162900,449937370,2325,2325,2325,2325,0
20250108,162800,449937370,2325,2325,2325,2325,0
20250108,162700,449937370,2325,2325,2325,2325,0
20250108,162600,449937370,2325,2325,2325,2325,0
20250108,162500,449937370,2325,2325,2325,2325,0
20250108,162400,449937370,2325,2325,2325,2325,0
20250108,162300,449937370,2325,2325,2325,2325,0
20250108,162200,449937370,2325,2325,2325,2325,0
20250108,162100,449937370,2325,2325,2325,2325,0
20250108,162000,449937370,2325,2325,2325,2325,0
20250108,161900,449937370,2325,2325,2325,2325,0
20250108,161800,449937370,2325,2325,2325,2325,0
20250108,161700,449937370,2325,2325,2325,2325,0
20250108,161600,449937370,2325,2325,2325,2325,0
20250108,161500,449937370,2325,2325,2325,2325,0
20250108,161400,449937370,2325,2325,2325,2325,0
20250108,161300,449937370,2325,2325,2325,2325,0
20250108,161200,449937370,2325,2325,2325,2325,0
20250108,161100,449937370,2325,2325,2325,2325,0
20250108,161000,449937370,2325,2325,2325,2325,0
20250108,160900,449937370,2325,2325,2325,2325,0
20250108,160800,449937370,2325,2325,2325,2325,0
20250108,160700,449937370,2325,2325,2325,2325,0
20250108,160600,449937370,2325,2325,2325,2325,0
20250108,160500,449937370,2325,2325,2325,2325,0
20250108,160400,449937370,2325,2325,2325,2325,0
20250108,160300,449937370,2325,2325,2325,2325,0
20250108,160200,449937370,2325,2325,2325,2325,0
20250108,160100,449937370,2325,2325,2325,2325,1491
20250108,160000,449937370,2325,2325,2325,2325,0
20250108,155900,449937370,2325,2325,2325,2325,0
20250108,155800,449937370,2325,2325,2325,2325,0
20250108,155700,449937370,2325,2325,2325,2325,0
20250108,155600,449937370,2325,2325,2325,2325,0
20250108,155500,449937370,2325,2325,2325,2325,0
20250108,155400,449937370,2325,2325,2325,2325,0
20250108,155300,449937370,2325,2325,2325,2325,0
20250108,155200,449937370,2325,2325,2325,2325,0
20250108,155100,449937370,2325,2325,2325,2325,0
20250108,155000,449937370,2325,2325,2325,2325,0
20250108,154900,449937370,2325,2325,2325,2325,0
20250108,154800,449937370,2325,2325,2325,2325,0
20250108,154700,449937370,2325,2325,2325,2325,0
20250108,154600,449937370,2325,2325,2325,2325,0
20250108,154500,449937370,2325,2325,2325,2325,0
20250108,154400,449937370,2325,2325,2325,2325,0
20250108,154300,449937370,2325,2325,2325,2325,0
20250108,154200,449937370,2325,2325,2325,2325,0
20250108,154100,449937370,2325,2325,2325,2325,0
20250108,154000,449937370,2325,2325,2325,2325,0
20250108,153900,449937370,2325,2325,2325,2325,0
20250108,153800,449937370,2325,2325,2325,2325,0
20250108,153700,449937370,2325,2325,2325,2325,0
20250108,153600,449937370,2325,2325,2325,2325,0
20250108,153500,449937370,2325,2325,2325,2325,0
20250108,153400,449937370,2325,2325,2325,2325,0
20250108,153300,449937370,2325,2325,2325,2325,0
20250108,153200,449937370,2325,2325,2325,2325,0
20250108,153100,449937370,2325,2325,2325,2325,1491
20250108,153000,449937370,2325,2325,2325,2325,1491
20250108,152900,446470795,2325,2325,2325,2325,0
20250108,152800,446470795,2325,2325,2325,2325,0
20250108,152700,446470795,2325,2325,2325,2325,0
20250108,152600,446470795,2325,2325,2325,2325,0
20250108,152500,446470795,2325,2325,2325,2325,0
20250108,152400,446470795,2325,2325,2325,2325,0
20250108,152300,446470795,2325,2325,2325,2325,0
20250108,152200,446470795,2325,2325,2325,2325,0
20250108,152100,446470795,2325,2325,2325,2325,0
20250108,152000,446470795,2325,2325,2325,2325,0
20250108,151900,446470795,2325,2325,2325,2320,275
20250108,151800,445831520,2325,2325,2325,2320,575
20250108,151700,444496170,2320,2320,2320,2320,1147
20250108,151600,441835130,2320,2320,2320,2320,293
20250108,151500,441155370,2320,2320,2320,2320,2620
20250108,151400,435076970,2320,2320,2320,2320,234
20250108,151300,434534090,2315,2315,2315,2315,1
20250108,151200,434531775,2320,2320,2320,2320,0
20250108,151100,434531775,2320,2320,2320,2320,0
20250108,151000,434531775,2320,2320,2320,2320,1020
20250108,150900,432165375,2320,2320,2320,2320,403
20250108,150800,431230415,2320,2320,2320,2320,0
20250108,150700,431230415,2320,2315,2320,2310,3612
20250108,150600,422873740,2315,2320,2320,2315,2750
20250108,150500,416506240,2320,2320,2320,2320,0
20250108,150400,416506240,2320,2315,2320,2315,2611
20250108,150300,410460425,2320,2320,2320,2320,100
20250108,150200,410228425,2320,2315,2325,2315,589
20250108,150100,408862130,2320,2320,2320,2320,128
20250108,150000,408565170,2320,2320,2320,2320,275
20250108,145900,407927170,2320,2325,2325,2320,202
20250108,145800,407458520,2320,2320,2320,2320,0
20250108,145700,407458520,2320,2325,2325,2320,793
20250108,145600,405618000,2325,2325,2325,2325,169
20250108,145500,405225075,2325,2325,2325,2325,0
20250108,145400,405225075,2325,2325,2325,2325,0
20250108,145300,405225075,2325,2325,2325,2325,0
20250108,145200,405225075,2325,2325,2325,2325,1
20250108,145100,405222750,2320,2320,2320,2320,100
20250108,145000,404990750,2325,2325,2325,2325,0
20250108,144900,404990750,2325,2325,2325,2325,39
20250108,144800,404900075,2325,2325,2325,2325,99
20250108,144700,404669900,2320,2325,2325,2320,103
20250108,144600,404430930,2325,2325,2325,2325,0
20250108,144500,404430930,2325,2325,2325,2325,0
20250108,144400,404430930,2325,2325,2325,2325,602
20250108,144300,403031280,2325,2325,2325,2325,5005
20250108,144200,391394655,2325,2325,2325,2325,6104
20250108,144100,377202855,2320,2320,2320,2320,100
20250108,144000,376970855,2320,2320,2320,2320,0
20250108,143900,376970855,2320,2320,2320,2320,50
20250108,143800,376854855,2325,2325,2325,2325,533
20250108,143700,375615630,2325,2325,2325,2325,100
20250108,143600,375383130,2325,2325,2325,2325,1
20250108,143500,375380805,2320,2325,2325,2320,20
20250108,143400,375334310,2325,2325,2325,2325,1
20250108,143300,375331985,2325,2325,2325,2325,0
20250108,143200,375331985,2325,2325,2325,2325,2
20250108,143100,375327335,2325,2325,2325,2325,2
20250108,143000,375322685,2325,2325,2325,2325,2
20250108,142900,375318035,2325,2325,2325,2325,2
20250108,142800,375313385,2320,2320,2320,2320,0
20250108,142700,375313385,2320,2320,2320,2320,0
20250108,142600,375313385,2320,2320,2320,2320,1097
20250108,142500,372768345,2320,2320,2320,2320,1
20250108,142400,372766025,2320,2320,2320,2320,0
20250108,142300,372766025,2320,2320,2320,2320,902
20250108,142200,370673385,2320,2320,2320,2320,1
20250108,142100,370671065,2320,2320,2320,2320,0
20250108,142000,370671065,2320,2320,2320,2320,3898
20250108,141900,361627705,2320,2320,2320,2320,540
20250108,141800,360374905,2315,2315,2315,2315,0
20250108,141700,360374905,2315,2315,2315,2315,0
20250108,141600,360374905,2315,2315,2315,2315,800
20250108,141500,358522905,2315,2320,2320,2315,1854
20250108,141400,354230885,2320,2320,2320,2320,0
20250108,141300,354230885,2320,2320,2320,2320,0
20250108,141200,354230885,2320,2320,2320,2320,0
20250108,141100,354230885,2320,2320,2320,2320,22
20250108,141000,354179845,2320,2320,2320,2320,1130
20250108,140900,351558245,2320,2320,2320,2320,6298
20250108,140800,336946885,2320,2320,2320,2320,570
20250108,140700,335624485,2315,2315,2315,2315,0
20250108,140600,335624485,2315,2315,2315,2315,0
20250108,140500,335624485,2315,2315,2315,2315,0
20250108,140400,335624485,2315,2315,2315,2315,0
20250108,140300,335624485,2315,2315,2315,2315,0
20250108,140200,335624485,2315,2325,2325,2315,1615
20250108,140100,331878760,2325,2325,2325,2325,20
20250108,140000,331832260,2320,2320,2320,2320,0
20250108,135900,331832260,2320,2320,2320,2320,0
20250108,135800,331832260,2320,2320,2320,2320,0
20250108,135700,331832260,2320,2325,2325,2320,681
20250108,135600,330248960,2320,2320,2320,2320,534
20250108,135500,329010080,2320,2320,2320,2320,0
20250108,135400,329010080,2320,2320,2320,2320,10
20250108,135300,328986880,2320,2320,2320,2320,15
20250108,135200,328952080,2315,2320,2320,2315,3178
20250108,135100,321594985,2325,2325,2325,2325,10
20250108,135000,321571735,2320,2320,2320,2320,729
20250108,134900,319880455,2320,2320,2320,2315,125
20250108,134800,319590920,2320,2320,2320,2320,300
20250108,134700,318894920,2320,2320,2320,2315,28
20250108,134600,318829975,2320,2320,2320,2315,23
20250108,134500,318776630,2320,2320,2320,2315,23
20250108,134400,318723285,2320,2320,2320,2320,0
20250108,134300,318723285,2320,2315,2320,2315,1047
20250108,134200,316295745,2315,2320,2320,2315,836
20250108,134100,314359225,2320,2320,2320,2320,3
20250108,134000,314352265,2315,2320,2320,2315,6
20250108,133900,314338360,2320,2315,2320,2315,1517
20250108,133800,310826500,2320,2320,2320,2320,0
20250108,133700,310826500,2320,2320,2320,2320,0
20250108,133600,310826500,2320,2320,2320,2320,0
20250108,133500,310826500,2320,2320,2320,2320,0
20250108,133400,310826500,2320,2320,2320,2320,0
20250108,133300,310826500,2320,2320,2320,2320,0
20250108,133200,310826500,2320,2320,2320,2320,0
20250108,133100,310826500,2320,2320,2320,2320,367
20250108,133000,309975060,2325,2325,2325,2325,1
20250108,132900,309972735,2320,2320,2320,2320,2800
20250108,132800,303476735,2325,2325,2325,2325,2
20250108,132700,303472085,2320,2320,2320,2320,559
20250108,132600,302175205,2320,2320,2320,2320,53
20250108,132500,302052245,2325,2325,2325,2325,200
20250108,132400,301587245,2320,2320,2320,2320,0
20250108,132300,301587245,2320,2320,2320,2320,1300
20250108,132200,298571245,2320,2320,2320,2320,220
20250108,132100,298060845,2320,2320,2325,2320,431
20250108,132000,297060920,2320,2320,2320,2320,625
20250108,131900,295610920,2320,2325,2325,2320,1830
20250108,131800,291361170,2325,2325,2325,2325,154
20250108,131700,291003120,2325,2325,2325,2325,2000
20250108,131600,286353120,2320,2325,2325,2320,3210
20250108,131500,278899870,2315,2315,2315,2315,0
20250108,131400,278899870,2315,2315,2315,2315,0
20250108,131300,278899870,2315,2315,2315,2315,0
20250108,131200,278899870,2315,2325,2325,2315,30629
20250108,131100,207985190,2325,2325,2325,2325,700
20250108,131000,206357690,2325,2325,2325,2325,0
20250108,130900,206357690,2325,2325,2325,2325,1
20250108,130800,206355365,2325,2320,2325,2320,1910
20250108,130700,201923240,2320,2320,2320,2320,0
20250108,130600,201923240,2320,2320,2320,2320,2
20250108,130500,201918600,2320,2320,2320,2320,167
20250108,130400,201531160,2315,2315,2315,2315,250
20250108,130300,200952410,2320,2320,2320,2320,0
20250108,130200,200952410,2320,2320,2320,2320,0
20250108,130100,200952410,2320,2320,2320,2320,0
20250108,130000,200952410,2320,2320,2320,2320,0
20250108,125900,200952410,2320,2320,2320,2320,2172
20250108,125800,195913370,2315,2315,2315,2315,0
20250108,125700,195913370,2315,2315,2315,2315,2000
20250108,125600,191283370,2315,2315,2315,2315,0
20250108,125500,191283370,2315,2315,2315,2315,200
20250108,125400,190820370,2315,2315,2315,2315,0
20250108,125300,190820370,2315,2315,2315,2315,0
20250108,125200,190820370,2315,2315,2315,2315,40
20250108,125100,190727770,2315,2315,2315,2315,0
20250108,125000,190727770,2315,2315,2315,2315,480
20250108,124900,189616570,2320,2320,2320,2320,0
20250108,124800,189616570,2320,2320,2320,2320,190
20250108,124700,189175770,2320,2320,2320,2320,1
20250108,124600,189173450,2310,2310,2310,2310,74
20250108,124500,189002510,2315,2315,2315,2315,6
20250108,124400,188988620,2315,2315,2315,2315,0
20250108,124300,188988620,2315,2315,2315,2315,2
20250108,124200,188983990,2315,2315,2315,2315,2
20250108,124100,188979360,2325,2325,2325,2325,0
20250108,124000,188979360,2325,2325,2325,2325,0
20250108,123900,188979360,2325,2325,2325,2325,0
20250108,123800,188979360,2325,2320,2325,2315,1040
20250108,123700,186571310,2315,2315,2315,2315,0
20250108,123600,186571310,2315,2315,2315,2315,674
20250108,123500,185011000,2320,2315,2325,2315,202
20250108,123400,184542360,2320,2320,2320,2320,289
20250108,123300,183871880,2330,2330,2330,2330,0
20250108,123200,183871880,2330,2330,2330,2330,0
20250108,123100,183871880,2330,2330,2330,2330,50
20250108,123000,183755380,2330,2325,2330,2325,2175
20250108,122900,178693760,2320,2320,2320,2320,0
20250108,122800,178693760,2320,2320,2320,2320,1555
20250108,122700,175086160,2320,2320,2320,2320,0
20250108,122600,175086160,2320,2320,2320,2320,159
20250108,122500,174717280,2315,2315,2315,2315,0
20250108,122400,174717280,2315,2315,2315,2315,0
20250108,122300,174717280,2315,2315,2315,2315,0
20250108,122200,174717280,2315,2315,2315,2315,283
20250108,122100,174062135,2315,2315,2315,2315,0
20250108,122000,174062135,2315,2315,2315,2315,0
20250108,121900,174062135,2315,2310,2315,2310,104
20250108,121800,173821380,2315,2315,2315,2315,0
20250108,121700,173821380,2315,2315,2315,2315,0
20250108,121600,173821380,2315,2315,2315,2310,244
20250108,121500,173257520,2315,2315,2315,2315,0
20250108,121400,173257520,2315,2315,2315,2315,0
20250108,121300,173257520,2315,2315,2315,2315,0
20250108,121200,173257520,2315,2315,2315,2315,2
20250108,121100,173252890,2315,2315,2315,2315,1
20250108,121000,173250575,2310,2310,2310,2310,0
20250108,120900,173250575,2310,2315,2315,2310,242
20250108,120800,172690455,2310,2310,2310,2310,0
20250108,120700,172690455,2310,2310,2310,2310,0
20250108,120600,172690455,2310,2310,2310,2310,815
20250108,120500,170807805,2310,2310,2310,2310,3153
20250108,120400,163524375,2305,2305,2305,2305,0
20250108,120300,163524375,2305,2305,2305,2305,0
20250108,120200,163524375,2305,2305,2305,2305,20
20250108,120100,163478275,2305,2310,2310,2305,1330
20250108,120000,160406125,2305,2305,2305,2305,0
20250108,115900,160406125,2305,2305,2305,2305,0
20250108,115800,160406125,2305,2305,2305,2305,1500
20250108,115700,156948625,2310,2310,2310,2310,1232
20250108,115600,154102705,2310,2310,2310,2310,0
20250108,115500,154102705,2310,2315,2315,2310,724
20250108,115400,152430260,2315,2315,2315,2310,503
20250108,115300,151268315,2315,2315,2315,2315,0
20250108,115200,151268315,2315,2315,2315,2315,0
20250108,115100,151268315,2315,2315,2315,2315,0
20250108,115000,151268315,2315,2315,2315,2315,0
20250108,114900,151268315,2315,2315,2315,2315,0
20250108,114800,151268315,2315,2315,2315,2315,200
20250108,114700,150805315,2310,2310,2310,2310,0
20250108,114600,150805315,2310,2310,2310,2310,0
20250108,114500,150805315,2310,2310,2310,2310,50
20250108,114400,150689815,2315,2315,2315,2315,33
20250108,114300,150613420,2320,2320,2320,2320,0
20250108,114200,150613420,2320,2320,2320,2320,10
20250108,114100,150590220,2325,2325,2325,2325,0
20250108,114000,150590220,2325,2325,2325,2325,0
20250108,113900,150590220,2325,2325,2325,2325,6
20250108,113800,150576270,2315,2315,2315,2315,0
20250108,113700,150576270,2315,2320,2325,2315,1506
20250108,113600,147082360,2310,2310,2310,2310,1003
20250108,113500,144765430,2320,2320,2320,2320,0
20250108,113400,144765430,2320,2320,2320,2320,0
20250108,113300,144765430,2320,2320,2320,2320,1
20250108,113200,144763110,2310,2310,2310,2310,500
20250108,113100,143608110,2320,2320,2320,2320,5
20250108,113000,143596510,2310,2310,2310,2310,0
20250108,112900,143596510,2310,2315,2315,2310,900
20250108,112800,141515510,2315,2315,2315,2315,0
20250108,112700,141515510,2315,2315,2315,2315,100
20250108,112600,141284010,2310,2310,2310,2310,0
20250108,112500,141284010,2310,2310,2310,2310,766
20250108,112400,139514550,2320,2320,2320,2320,2
20250108,112300,139509910,2320,2310,2320,2310,348
20250108,112200,138704550,2320,2320,2320,2320,0
20250108,112100,138704550,2320,2320,2320,2320,0
20250108,112000,138704550,2320,2320,2320,2320,437
20250108,111900,137690710,2320,2320,2320,2320,0
20250108,111800,137690710,2320,2320,2320,2320,200
20250108,111700,137226710,2320,2320,2320,2320,94
20250108,111600,137008630,2320,2320,2320,2320,0
20250108,111500,137008630,2320,2320,2320,2320,2
20250108,111400,137003990,2320,2320,2320,2320,0
20250108,111300,137003990,2320,2320,2320,2320,0
20250108,111200,137003990,2320,2320,2320,2320,1
20250108,111100,137001670,2310,2310,2310,2310,0
20250108,111000,137001670,2310,2310,2310,2310,0
20250108,110900,137001670,2310,2310,2310,2310,0
20250108,110800,137001670,2310,2310,2310,2310,0
20250108,110700,137001670,2310,2320,2320,2310,551
20250108,110600,135728350,2315,2315,2315,2315,131
20250108,110500,135425085,2320,2320,2320,2320,705
20250108,110400,133789485,2315,2315,2315,2315,507
20250108,110300,132615780,2315,2315,2315,2315,1610
20250108,110200,128888630,2310,2310,2310,2310,0
20250108,110100,128888630,2310,2310,2310,2310,0
20250108,110000,128888630,2310,2310,2310,2310,4
20250108,105900,128879390,2310,2310,2310,2310,100
20250108,105800,128648390,2305,2305,2305,2305,0
20250108,105700,128648390,2305,2310,2310,2305,700
20250108,105600,127034595,2310,2310,2310,2310,272
20250108,105500,126406275,2310,2310,2310,2310,19
20250108,105400,126362385,2310,2310,2310,2310,0
20250108,105300,126362385,2310,2310,2310,2310,0
20250108,105200,126362385,2310,2310,2310,2310,232
20250108,105100,125826465,2310,2310,2310,2310,0
20250108,105000,125826465,2310,2310,2310,2310,0
20250108,104900,125826465,2310,2310,2310,2310,78
20250108,104800,125646285,2300,2300,2300,2300,0
20250108,104700,125646285,2300,2300,2300,2300,0
20250108,104600,125646285,2300,2300,2300,2300,0
20250108,104500,125646285,2300,2300,2300,2300,100
20250108,104400,125416285,2310,2310,2310,2310,0
20250108,104300,125416285,2310,2310,2310,2310,300
20250108,104200,124723285,2310,2310,2310,2310,0
20250108,104100,124723285,2310,2305,2310,2305,95
20250108,104000,124504260,2300,2305,2305,2300,565
20250108,103900,123204685,2310,2310,2310,2310,0
20250108,103800,123204685,2310,2310,2310,2310,20
20250108,103700,123158485,2315,2315,2315,2315,0
20250108,103600,123158485,2315,2315,2315,2315,0
20250108,103500,123158485,2315,2315,2315,2315,0
20250108,103400,123158485,2315,2315,2315,2315,0
20250108,103300,123158485,2315,2315,2315,2315,0
20250108,103200,123158485,2315,2315,2315,2315,0
20250108,103100,123158485,2315,2315,2315,2315,0
20250108,103000,123158485,2315,2315,2315,2315,0
20250108,102900,123158485,2315,2315,2315,2315,1
20250108,102800,123156170,2295,2300,2300,2295,475
20250108,102700,122064270,2300,2300,2300,2300,0
20250108,102600,122064270,2300,2305,2305,2300,1000
20250108,102500,119762040,2315,2315,2315,2315,0
20250108,102400,119762040,2315,2315,2315,2315,0
20250108,102300,119762040,2315,2315,2315,2315,0
20250108,102200,119762040,2315,2315,2315,2315,0
20250108,102100,119762040,2315,2315,2315,2315,0
20250108,102000,119762040,2315,2315,2315,2315,0
20250108,101900,119762040,2315,2315,2315,2315,1
20250108,101800,119759725,2315,2315,2315,2315,59
20250108,101700,119623140,2315,2315,2315,2315,0
20250108,101600,119623140,2315,2315,2315,2315,5
20250108,101500,119611565,2310,2310,2310,2310,300
20250108,101400,118918565,2310,2310,2310,2310,1
20250108,101300,118916255,2310,2315,2315,2310,267
20250108,101200,118299435,2315,2315,2315,2315,0
20250108,101100,118299435,2315,2310,2315,2310,2
20250108,101000,118294810,2315,2310,2315,2310,87
20250108,100900,118093835,2310,2310,2310,2310,1331
20250108,100800,115019225,2305,2305,2305,2305,0
20250108,100700,115019225,2305,2305,2305,2305,3300
20250108,100600,107412725,2310,2305,2310,2305,634
20250108,100500,105950790,2305,2305,2305,2300,344
20250108,100400,105158140,2285,2305,2305,2285,5700
20250108,100300,92098275,2310,2310,2310,2310,0
20250108,100200,92098275,2310,2310,2310,2310,3
20250108,100100,92091345,2310,2310,2310,2310,0
20250108,100000,92091345,2310,2310,2310,2310,116
20250108,095900,91823385,2315,2315,2315,2315,1
20250108,095800,91821070,2310,2310,2310,2310,0
20250108,095700,91821070,2310,2310,2310,2310,55
20250108,095600,91694020,2310,2310,2310,2310,5
20250108,095500,91682470,2310,2310,2310,2310,0
20250108,095400,91682470,2310,2310,2310,2310,400
20250108,095300,90758470,2310,2305,2310,2305,191
20250108,095200,90317265,2310,2320,2320,2310,184
20250108,095100,89891885,2320,2320,2320,2320,1
20250108,095000,89889565,2320,2320,2320,2320,1413
20250108,094900,86611405,2310,2315,2315,2310,15
20250108,094800,86576705,2310,2310,2310,2310,0
20250108,094700,86576705,2310,2310,2310,2310,250
20250108,094600,85999205,2310,2310,2310,2310,200
20250108,094500,85537205,2310,2310,2310,2310,0
20250108,094400,85537205,2310,2310,2310,2310,30
20250108,094300,85467905,2320,2320,2320,2320,94
20250108,094200,85249825,2320,2320,2320,2320,0
20250108,094100,85249825,2320,2320,2320,2320,0
20250108,094000,85249825,2320,2320,2320,2320,18
20250108,093900,85208065,2320,2310,2320,2310,65
20250108,093800,85057365,2310,2310,2310,2310,0
20250108,093700,85057365,2310,2320,2320,2310,210
20250108,093600,84572165,2320,2320,2320,2320,78
20250108,093500,84391205,2310,2320,2320,2310,103
20250108,093400,84152265,2320,2310,2320,2310,109
20250108,093300,83899425,2315,2315,2315,2315,1
20250108,093200,83897110,2315,2315,2315,2315,1
20250108,093100,83894795,2320,2310,2320,2310,43
20250108,093000,83795405,2320,2320,2320,2320,1
20250108,092900,83793085,2315,2315,2315,2315,50
20250108,092800,83677335,2315,2305,2315,2305,3372
20250108,092700,75882985,2305,2305,2305,2305,0
20250108,092600,75882985,2305,2305,2305,2305,1
20250108,092500,75880680,2305,2305,2305,2285,3983
20250108,092400,66735415,2305,2305,2305,2305,140
20250108,092300,66412715,2305,2305,2305,2290,259
20250108,092200,65815735,2305,2290,2305,2290,2
20250108,092100,65811140,2305,2305,2305,2305,1
20250108,092000,65808835,2305,2305,2315,2305,618
20250108,091900,64383305,2285,2305,2305,2285,3018
20250108,091800,57457695,2305,2305,2305,2305,2000
20250108,091700,52847695,2315,2315,2315,2315,0
20250108,091600,52847695,2315,2315,2315,2315,59
20250108,091500,52711110,2315,2300,2315,2300,122
20250108,091400,52430295,2295,2305,2305,2295,101
20250108,091300,52198490,2305,2305,2305,2305,2250
20250108,091200,47012240,2290,2290,2290,2290,1223
20250108,091100,44211570,2305,2295,2305,2290,2120
20250108,091000,39339990,2305,2295,2305,2290,1375
20250108,090900,36190125,2305,2305,2305,2305,10
20250108,090800,36167075,2310,2305,2310,2270,6504
20250108,090700,21281535,2310,2310,2310,2310,11
20250108,090600,21256125,2310,2310,2310,2310,1
20250108,090500,21253815,2315,2310,2315,2310,497
20250108,090400,20105260,2315,2315,2315,2315,170
20250108,090300,19711710,2315,2305,2315,2305,371
20250108,090200,18856025,2300,2290,2300,2290,552
20250108,090100,17590815,2280,2285,2285,2280,4300
20250108,090000,7780315,2280,2290,2290,2280,3403