KissMeData/004770/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,184300,1566722035,2180,2180,2180,2180,17020
20250114,184200,1566722035,2180,2180,2180,2180,0
20250114,184100,1566722035,2180,2180,2180,2180,0
20250114,184000,1566722035,2180,2180,2180,2180,0
20250114,183900,1566722035,2180,2180,2180,2180,0
20250114,183800,1566722035,2180,2180,2180,2180,0
20250114,183700,1566722035,2180,2180,2180,2180,0
20250114,183600,1566722035,2180,2180,2180,2180,0
20250114,183500,1566722035,2180,2180,2180,2180,0
20250114,183400,1566722035,2180,2180,2180,2180,0
20250114,183300,1566722035,2180,2180,2180,2180,0
20250114,183200,1566722035,2180,2180,2180,2180,0
20250114,183100,1566722035,2180,2180,2180,2180,0
20250114,183000,1566722035,2180,2180,2180,2180,0
20250114,182900,1566722035,2180,2180,2180,2180,0
20250114,182800,1566722035,2180,2180,2180,2180,0
20250114,182700,1566722035,2180,2180,2180,2180,0
20250114,182600,1566722035,2180,2180,2180,2180,0
20250114,182500,1566722035,2180,2180,2180,2180,0
20250114,182400,1566722035,2180,2180,2180,2180,0
20250114,182300,1566722035,2180,2180,2180,2180,0
20250114,182200,1566722035,2180,2180,2180,2180,0
20250114,182100,1566722035,2180,2180,2180,2180,0
20250114,182000,1566722035,2180,2180,2180,2180,0
20250114,181900,1566722035,2180,2180,2180,2180,0
20250114,181800,1566722035,2180,2180,2180,2180,0
20250114,181700,1566722035,2180,2180,2180,2180,0
20250114,181600,1566722035,2180,2180,2180,2180,0
20250114,181500,1566722035,2180,2180,2180,2180,0
20250114,181400,1566722035,2180,2180,2180,2180,0
20250114,181300,1566722035,2180,2180,2180,2180,17020
20250114,181200,1566722035,2180,2180,2180,2180,0
20250114,181100,1566722035,2180,2180,2180,2180,0
20250114,181000,1566722035,2180,2180,2180,2180,0
20250114,180900,1566722035,2180,2180,2180,2180,0
20250114,180800,1566722035,2180,2180,2180,2180,0
20250114,180700,1566722035,2180,2180,2180,2180,0
20250114,180600,1566722035,2180,2180,2180,2180,0
20250114,180500,1566722035,2180,2180,2180,2180,0
20250114,180400,1566722035,2180,2180,2180,2180,0
20250114,180300,1566722035,2180,2180,2180,2180,0
20250114,180200,1566722035,2180,2180,2180,2180,0
20250114,180100,1566722035,2180,2180,2180,2180,0
20250114,180000,1566722035,2180,2180,2180,2180,0
20250114,175900,1566722035,2180,2180,2180,2180,0
20250114,175800,1566722035,2180,2180,2180,2180,0
20250114,175700,1566722035,2180,2180,2180,2180,0
20250114,175600,1566722035,2180,2180,2180,2180,0
20250114,175500,1566722035,2180,2180,2180,2180,0
20250114,175400,1566722035,2180,2180,2180,2180,0
20250114,175300,1566722035,2180,2180,2180,2180,0
20250114,175200,1566722035,2180,2180,2180,2180,0
20250114,175100,1566722035,2180,2180,2180,2180,0
20250114,175000,1566722035,2180,2180,2180,2180,0
20250114,174900,1566722035,2180,2180,2180,2180,0
20250114,174800,1566722035,2180,2180,2180,2180,0
20250114,174700,1566722035,2180,2180,2180,2180,0
20250114,174600,1566722035,2180,2180,2180,2180,0
20250114,174500,1566722035,2180,2180,2180,2180,0
20250114,174400,1566722035,2180,2180,2180,2180,0
20250114,174300,1566722035,2180,2180,2180,2180,17020
20250114,174200,1566722035,2180,2180,2180,2180,0
20250114,174100,1566722035,2180,2180,2180,2180,0
20250114,174000,1566722035,2180,2180,2180,2180,0
20250114,173900,1566722035,2180,2180,2180,2180,0
20250114,173800,1566722035,2180,2180,2180,2180,0
20250114,173700,1566722035,2180,2180,2180,2180,0
20250114,173600,1566722035,2180,2180,2180,2180,0
20250114,173500,1566722035,2180,2180,2180,2180,0
20250114,173400,1566722035,2180,2180,2180,2180,0
20250114,173300,1566722035,2180,2180,2180,2180,0
20250114,173200,1566722035,2180,2180,2180,2180,0
20250114,173100,1566722035,2180,2180,2180,2180,0
20250114,173000,1566722035,2180,2180,2180,2180,0
20250114,172900,1566722035,2180,2180,2180,2180,0
20250114,172800,1566722035,2180,2180,2180,2180,0
20250114,172700,1566722035,2180,2180,2180,2180,0
20250114,172600,1566722035,2180,2180,2180,2180,0
20250114,172500,1566722035,2180,2180,2180,2180,0
20250114,172400,1566722035,2180,2180,2180,2180,0
20250114,172300,1566722035,2180,2180,2180,2180,0
20250114,172200,1566722035,2180,2180,2180,2180,0
20250114,172100,1566722035,2180,2180,2180,2180,0
20250114,172000,1566722035,2180,2180,2180,2180,0
20250114,171900,1566722035,2180,2180,2180,2180,0
20250114,171800,1566722035,2180,2180,2180,2180,0
20250114,171700,1566722035,2180,2180,2180,2180,0
20250114,171600,1566722035,2180,2180,2180,2180,0
20250114,171500,1566722035,2180,2180,2180,2180,0
20250114,171400,1566722035,2180,2180,2180,2180,0
20250114,171300,1566722035,2180,2180,2180,2180,17020
20250114,171200,1566722035,2180,2180,2180,2180,0
20250114,171100,1566722035,2180,2180,2180,2180,0
20250114,171000,1566722035,2180,2180,2180,2180,0
20250114,170900,1566722035,2180,2180,2180,2180,0
20250114,170800,1566722035,2180,2180,2180,2180,0
20250114,170700,1566722035,2180,2180,2180,2180,0
20250114,170600,1566722035,2180,2180,2180,2180,0
20250114,170500,1566722035,2180,2180,2180,2180,0
20250114,170400,1566722035,2180,2180,2180,2180,0
20250114,170300,1566722035,2180,2180,2180,2180,0
20250114,170200,1566722035,2180,2180,2180,2180,0
20250114,170100,1566722035,2180,2180,2180,2180,0
20250114,170000,1566722035,2180,2180,2180,2180,0
20250114,165900,1566722035,2180,2180,2180,2180,0
20250114,165800,1566722035,2180,2180,2180,2180,0
20250114,165700,1566722035,2180,2180,2180,2180,0
20250114,165600,1566722035,2180,2180,2180,2180,0
20250114,165500,1566722035,2180,2180,2180,2180,0
20250114,165400,1566722035,2180,2180,2180,2180,0
20250114,165300,1566722035,2180,2180,2180,2180,0
20250114,165200,1566722035,2180,2180,2180,2180,0
20250114,165100,1566722035,2180,2180,2180,2180,0
20250114,165000,1566722035,2180,2180,2180,2180,0
20250114,164900,1566722035,2180,2180,2180,2180,0
20250114,164800,1566722035,2180,2180,2180,2180,0
20250114,164700,1566722035,2180,2180,2180,2180,0
20250114,164600,1566722035,2180,2180,2180,2180,0
20250114,164500,1566722035,2180,2180,2180,2180,0
20250114,164400,1566722035,2180,2180,2180,2180,0
20250114,164300,1566722035,2180,2180,2180,2180,17020
20250114,164200,1566722035,2180,2180,2180,2180,0
20250114,164100,1566722035,2180,2180,2180,2180,0
20250114,164000,1566722035,2180,2180,2180,2180,0
20250114,163900,1566722035,2180,2180,2180,2180,0
20250114,163800,1566722035,2180,2180,2180,2180,0
20250114,163700,1566722035,2180,2180,2180,2180,0
20250114,163600,1566722035,2180,2180,2180,2180,0
20250114,163500,1566722035,2180,2180,2180,2180,0
20250114,163400,1566722035,2180,2180,2180,2180,0
20250114,163300,1566722035,2180,2180,2180,2180,0
20250114,163200,1566722035,2180,2180,2180,2180,0
20250114,163100,1566722035,2180,2180,2180,2180,0
20250114,163000,1566722035,2180,2180,2180,2180,0
20250114,162900,1566722035,2180,2180,2180,2180,0
20250114,162800,1566722035,2180,2180,2180,2180,0
20250114,162700,1566722035,2180,2180,2180,2180,0
20250114,162600,1566722035,2180,2180,2180,2180,0
20250114,162500,1566722035,2180,2180,2180,2180,0
20250114,162400,1566722035,2180,2180,2180,2180,0
20250114,162300,1566722035,2180,2180,2180,2180,0
20250114,162200,1566722035,2180,2180,2180,2180,0
20250114,162100,1566722035,2180,2180,2180,2180,0
20250114,162000,1566722035,2180,2180,2180,2180,0
20250114,161900,1566722035,2180,2180,2180,2180,0
20250114,161800,1566722035,2180,2180,2180,2180,0
20250114,161700,1566722035,2180,2180,2180,2180,0
20250114,161600,1566722035,2180,2180,2180,2180,0
20250114,161500,1566722035,2180,2180,2180,2180,0
20250114,161400,1566722035,2180,2180,2180,2180,0
20250114,161300,1566722035,2180,2180,2180,2180,17020
20250114,161200,1566722035,2180,2180,2180,2180,0
20250114,161100,1566722035,2180,2180,2180,2180,0
20250114,161000,1566722035,2180,2180,2180,2180,0
20250114,160900,1566722035,2180,2180,2180,2180,0
20250114,160800,1566722035,2180,2180,2180,2180,0
20250114,160700,1566722035,2180,2180,2180,2180,0
20250114,160600,1566722035,2180,2180,2180,2180,0
20250114,160500,1566722035,2180,2180,2180,2180,0
20250114,160400,1566722035,2180,2180,2180,2180,0
20250114,160300,1566722035,2180,2180,2180,2180,0
20250114,160200,1566722035,2180,2180,2180,2180,0
20250114,160100,1566722035,2180,2180,2180,2180,0
20250114,160000,1566722035,2180,2180,2180,2180,0
20250114,155900,1566722035,2180,2180,2180,2180,0
20250114,155800,1566722035,2180,2180,2180,2180,0
20250114,155700,1566722035,2180,2180,2180,2180,0
20250114,155600,1566722035,2180,2180,2180,2180,0
20250114,155500,1566722035,2180,2180,2180,2180,0
20250114,155400,1566722035,2180,2180,2180,2180,0
20250114,155300,1566722035,2180,2180,2180,2180,0
20250114,155200,1566722035,2180,2180,2180,2180,0
20250114,155100,1566722035,2180,2180,2180,2180,0
20250114,155000,1566722035,2180,2180,2180,2180,0
20250114,154900,1566722035,2180,2180,2180,2180,0
20250114,154800,1566722035,2180,2180,2180,2180,0
20250114,154700,1566722035,2180,2180,2180,2180,0
20250114,154600,1566722035,2180,2180,2180,2180,0
20250114,154500,1566722035,2180,2180,2180,2180,0
20250114,154400,1566722035,2180,2180,2180,2180,0
20250114,154300,1566722035,2180,2180,2180,2180,17020
20250114,154200,1566722035,2180,2180,2180,2180,0
20250114,154100,1566722035,2180,2180,2180,2180,0
20250114,154000,1566722035,2180,2180,2180,2180,0
20250114,153900,1566722035,2180,2180,2180,2180,0
20250114,153800,1566722035,2180,2180,2180,2180,0
20250114,153700,1566722035,2180,2180,2180,2180,0
20250114,153600,1566722035,2180,2180,2180,2180,0
20250114,153500,1566722035,2180,2180,2180,2180,0
20250114,153400,1566722035,2180,2180,2180,2180,0
20250114,153300,1566722035,2180,2180,2180,2180,0
20250114,153200,1566722035,2180,2180,2180,2180,0
20250114,153100,1566722035,2180,2180,2180,2180,0
20250114,153000,1566722035,2180,2180,2180,2180,17020
20250114,152900,1529618435,2175,2175,2175,2175,0
20250114,152800,1529618435,2175,2175,2175,2175,0
20250114,152700,1529618435,2175,2175,2175,2175,0
20250114,152600,1529618435,2175,2175,2175,2175,0
20250114,152500,1529618435,2175,2175,2175,2175,0
20250114,152400,1529618435,2175,2175,2175,2175,0
20250114,152300,1529618435,2175,2175,2175,2175,0
20250114,152200,1529618435,2175,2175,2175,2175,0
20250114,152100,1529618435,2175,2175,2175,2175,0
20250114,152000,1529618435,2175,2175,2175,2175,0
20250114,151900,1529618435,2175,2175,2175,2170,2587
20250114,151800,1523993210,2175,2170,2175,2170,1970
20250114,151700,1519718305,2175,2175,2175,2175,150
20250114,151600,1519392055,2175,2175,2175,2165,50
20250114,151500,1519283315,2165,2170,2175,2165,3470
20250114,151400,1511753430,2170,2175,2175,2170,324
20250114,151300,1511050100,2175,2175,2175,2175,0
20250114,151200,1511050100,2175,2170,2175,2170,326
20250114,151100,1510342675,2170,2170,2170,2170,636
20250114,151000,1508962555,2170,2175,2175,2170,27
20250114,150900,1508903960,2175,2170,2180,2170,102
20250114,150800,1508681885,2180,2175,2180,2175,26279
20250114,150700,1451415890,2180,2180,2180,2180,810
20250114,150600,1449650090,2180,2180,2180,2180,1100
20250114,150500,1447252090,2180,2180,2180,2180,2128
20250114,150400,1442613050,2180,2185,2185,2180,734
20250114,150300,1441009975,2185,2175,2185,2175,6333
20250114,150200,1427207905,2180,2175,2180,2175,2185
20250114,150100,1422455525,2180,2170,2180,2170,4594
20250114,150000,1412469500,2175,2170,2175,2170,1501
20250114,145900,1409212325,2175,2175,2175,2175,1
20250114,145800,1409210150,2170,2165,2170,2165,1100
20250114,145700,1406824150,2165,2165,2165,2165,1057
20250114,145600,1404535745,2175,2165,2175,2165,7842
20250114,145500,1387510020,2170,2165,2170,2165,147
20250114,145400,1387191540,2160,2165,2165,2160,25151
20250114,145300,1332854715,2165,2175,2175,2165,7288
20250114,145200,1317048320,2180,2185,2185,2175,1165
20250114,145100,1314508680,2175,2180,2185,2175,3148
20250114,145000,1307639395,2180,2175,2185,2175,6827
20250114,144900,1292742150,2165,2175,2180,2165,12648
20250114,144800,1265276200,2180,2180,2185,2175,6394
20250114,144700,1251335375,2175,2175,2180,2175,18979
20250114,144600,1210055980,2170,2165,2170,2165,2204
20250114,144500,1205275900,2165,2175,2175,2165,398
20250114,144400,1204412570,2175,2175,2175,2165,1410
20250114,144300,1201353220,2175,2165,2175,2165,30078
20250114,144200,1135977875,2165,2160,2165,2160,131
20250114,144100,1135694800,2155,2155,2155,2155,0
20250114,144000,1135694800,2155,2155,2155,2155,400
20250114,143900,1134832800,2155,2155,2155,2155,1
20250114,143800,1134830645,2155,2155,2155,2155,1000
20250114,143700,1132675645,2160,2160,2160,2160,1089
20250114,143600,1130323405,2160,2160,2160,2160,41
20250114,143500,1130234845,2160,2160,2160,2160,336
20250114,143400,1129509085,2160,2160,2160,2160,329
20250114,143300,1128798445,2160,2155,2160,2155,36
20250114,143200,1128720690,2155,2160,2160,2155,54
20250114,143100,1128604055,2160,2155,2160,2155,300
20250114,143000,1127957055,2160,2160,2160,2160,0
20250114,142900,1127957055,2160,2160,2160,2160,0
20250114,142800,1127957055,2160,2160,2160,2160,5
20250114,142700,1127946255,2155,2155,2155,2155,0
20250114,142600,1127946255,2155,2155,2155,2155,5
20250114,142500,1127935480,2160,2160,2160,2160,3101
20250114,142400,1121237320,2160,2165,2165,2160,2546
20250114,142300,1115726230,2170,2165,2170,2160,8024
20250114,142200,1098354155,2165,2155,2165,2155,5153
20250114,142100,1087226600,2160,2160,2160,2160,1680
20250114,142000,1083597800,2160,2160,2160,2160,308
20250114,141900,1082932520,2160,2160,2160,2160,100
20250114,141800,1082716520,2160,2160,2160,2160,1475
20250114,141700,1079530520,2155,2155,2155,2155,1246
20250114,141600,1076845390,2155,2160,2160,2155,4199
20250114,141500,1067775565,2160,2160,2160,2160,1
20250114,141400,1067773405,2160,2160,2160,2160,44
20250114,141300,1067678365,2160,2160,2160,2160,1
20250114,141200,1067676205,2160,2155,2160,2155,5063
20250114,141100,1056761255,2150,2150,2150,2150,604
20250114,141000,1055462655,2155,2155,2155,2155,200
20250114,140900,1055031655,2155,2155,2155,2155,0
20250114,140800,1055031655,2155,2155,2155,2155,0
20250114,140700,1055031655,2155,2155,2155,2155,0
20250114,140600,1055031655,2155,2155,2155,2155,0
20250114,140500,1055031655,2155,2155,2155,2155,727
20250114,140400,1053464970,2150,2155,2155,2150,2
20250114,140300,1053460665,2155,2155,2155,2155,15
20250114,140200,1053428340,2150,2150,2150,2150,0
20250114,140100,1053428340,2150,2150,2150,2150,943
20250114,140000,1051400890,2150,2150,2150,2150,212
20250114,135900,1050945090,2155,2155,2155,2155,0
20250114,135800,1050945090,2155,2155,2155,2155,50
20250114,135700,1050837340,2155,2150,2155,2140,2027
20250114,135600,1046488065,2150,2150,2150,2150,0
20250114,135500,1046488065,2150,2150,2150,2150,0
20250114,135400,1046488065,2150,2150,2150,2150,1419
20250114,135300,1043437215,2145,2150,2150,2145,417
20250114,135200,1042542525,2150,2155,2155,2150,20749
20250114,135100,997932170,2155,2155,2155,2155,122
20250114,135000,997669260,2155,2160,2160,2155,639
20250114,134900,996291965,2160,2160,2160,2160,101
20250114,134800,996073805,2160,2155,2160,2155,4251
20250114,134700,986911850,2155,2155,2155,2155,242
20250114,134600,986390340,2155,2150,2155,2150,229
20250114,134500,985897985,2155,2150,2155,2150,1194
20250114,134400,983328385,2150,2155,2155,2150,1006
20250114,134300,981165470,2155,2145,2155,2145,3100
20250114,134200,974500970,2145,2145,2145,2145,5
20250114,134100,974490245,2145,2150,2150,2145,2030
20250114,134000,970135745,2145,2150,2150,2145,980
20250114,133900,968028905,2150,2150,2150,2150,1752
20250114,133800,964262105,2145,2145,2145,2145,0
20250114,133700,964262105,2145,2150,2150,2145,2142
20250114,133600,959667010,2145,2145,2145,2145,0
20250114,133500,959667010,2145,2145,2155,2145,547
20250114,133400,958492760,2145,2145,2145,2145,1772
20250114,133300,954691820,2150,2155,2155,2150,103
20250114,133200,954470320,2155,2155,2155,2155,112
20250114,133100,954228960,2155,2155,2155,2155,26
20250114,133000,954172930,2150,2150,2150,2150,11
20250114,132900,954149280,2155,2150,2155,2150,220
20250114,132800,953676180,2150,2150,2150,2150,519
20250114,132700,952560330,2155,2155,2155,2155,0
20250114,132600,952560330,2155,2150,2155,2150,834
20250114,132500,950765180,2155,2155,2155,2155,0
20250114,132400,950765180,2155,2155,2155,2155,95
20250114,132300,950560455,2155,2155,2155,2155,111
20250114,132200,950321250,2155,2150,2155,2150,849
20250114,132100,948495400,2160,2160,2160,2160,10
20250114,132000,948473800,2160,2160,2160,2160,0
20250114,131900,948473800,2160,2160,2160,2160,15
20250114,131800,948441400,2160,2160,2160,2150,1397
20250114,131700,945427550,2150,2160,2160,2150,119
20250114,131600,945171080,2160,2155,2160,2155,371
20250114,131500,944371570,2155,2155,2155,2155,130
20250114,131400,944091420,2160,2160,2160,2160,138
20250114,131300,943793340,2160,2160,2160,2160,0
20250114,131200,943793340,2160,2160,2160,2160,0
20250114,131100,943793340,2160,2155,2160,2150,1871
20250114,131000,939764210,2160,2160,2160,2160,367
20250114,130900,938971490,2160,2160,2160,2160,2
20250114,130800,938967170,2160,2160,2160,2150,1516
20250114,130700,935707320,2160,2160,2160,2160,325
20250114,130600,935005320,2160,2150,2160,2150,4509
20250114,130500,925270990,2155,2155,2155,2155,1328
20250114,130400,922409150,2155,2155,2155,2155,1082
20250114,130300,920077440,2155,2155,2155,2155,201
20250114,130200,919644285,2155,2155,2155,2155,322
20250114,130100,918950375,2150,2155,2155,2150,4460
20250114,130000,909354075,2155,2155,2155,2145,4008
20250114,125900,900736880,2150,2150,2150,2150,2444
20250114,125800,895482280,2145,2150,2150,2145,2093
20250114,125700,890982790,2150,2150,2150,2150,2379
20250114,125600,885867940,2155,2155,2155,2150,3517
20250114,125500,878306305,2150,2150,2150,2150,331
20250114,125400,877594655,2150,2145,2150,2145,816
20250114,125300,875844330,2145,2150,2150,2145,5111
20250114,125200,864862730,2155,2155,2155,2155,300
20250114,125100,864216230,2155,2155,2155,2155,680
20250114,125000,862750830,2155,2150,2155,2150,305
20250114,124900,862093570,2155,2150,2155,2150,18334
20250114,124800,822640950,2150,2150,2150,2150,0
20250114,124700,822640950,2150,2145,2150,2145,276
20250114,124600,822048925,2145,2140,2145,2140,1308
20250114,124500,819245265,2140,2145,2145,2140,478
20250114,124400,818220040,2150,2150,2150,2150,492
20250114,124300,817162240,2150,2145,2150,2145,31
20250114,124200,817095740,2145,2140,2145,2140,2884
20250114,124100,810915810,2140,2140,2140,2140,1470
20250114,124000,807770010,2145,2145,2145,2145,574
20250114,123900,806538780,2145,2145,2145,2145,1101
20250114,123800,804177135,2145,2145,2145,2145,30
20250114,123700,804112785,2145,2140,2145,2140,188
20250114,123600,803709985,2145,2145,2145,2145,952
20250114,123500,801667945,2145,2145,2145,2145,247
20250114,123400,801138130,2140,2140,2140,2140,101
20250114,123300,800921990,2145,2140,2145,2140,238
20250114,123200,800412480,2140,2140,2140,2140,278
20250114,123100,799817560,2140,2145,2145,2140,377
20250114,123000,799009900,2145,2140,2145,2135,12845
20250114,122900,771495090,2135,2135,2135,2135,0
20250114,122800,771495090,2135,2140,2140,2135,358
20250114,122700,770730745,2140,2135,2140,2135,5040
20250114,122600,759970145,2140,2145,2145,2140,3495
20250114,122500,752490765,2145,2145,2145,2145,2855
20250114,122400,746366790,2145,2130,2145,2130,19562
20250114,122300,704552845,2135,2135,2140,2135,2301
20250114,122200,699640205,2140,2130,2140,2130,5507
20250114,122100,687905225,2140,2135,2140,2135,4125
20250114,122000,679098340,2135,2135,2135,2135,0
20250114,121900,679098340,2135,2135,2135,2130,622
20250114,121800,677770445,2135,2135,2135,2135,242
20250114,121700,677253775,2135,2135,2135,2135,100
20250114,121600,677040275,2135,2135,2135,2135,4
20250114,121500,677031735,2135,2130,2135,2130,889
20250114,121400,675138160,2125,2125,2125,2125,212
20250114,121300,674687660,2125,2130,2130,2125,3
20250114,121200,674681275,2130,2130,2130,2130,400
20250114,121100,673829275,2125,2125,2125,2125,588
20250114,121000,672579775,2130,2130,2130,2125,4942
20250114,120900,662058550,2130,2130,2130,2130,1
20250114,120800,662056420,2145,2135,2145,2130,790
20250114,120700,660370055,2135,2145,2145,2135,5409
20250114,120600,648774840,2145,2125,2145,2125,45234
20250114,120500,552418360,2120,2120,2120,2120,2211
20250114,120400,547731040,2120,2120,2120,2120,1
20250114,120300,547728920,2115,2115,2115,2115,1000
20250114,120200,545613920,2120,2115,2120,2115,1230
20250114,120100,543011400,2110,2110,2110,2110,92
20250114,120000,542817280,2115,2115,2115,2115,1
20250114,115900,542815165,2110,2110,2110,2110,0
20250114,115800,542815165,2110,2110,2110,2110,92
20250114,115700,542621045,2115,2115,2115,2115,1
20250114,115600,542618930,2105,2115,2115,2105,2004
20250114,115500,538400470,2105,2105,2105,2105,159
20250114,115400,538065775,2105,2110,2115,2105,213
20250114,115300,537616815,2105,2105,2105,2105,55
20250114,115200,537501040,2105,2110,2115,2105,1314
20250114,115100,534732875,2115,2115,2115,2115,169
20250114,115000,534375440,2120,2120,2120,2120,0
20250114,114900,534375440,2120,2115,2120,2115,191
20250114,114800,533970975,2120,2120,2120,2120,0
20250114,114700,533970975,2120,2120,2120,2120,0
20250114,114600,533970975,2120,2120,2120,2120,1
20250114,114500,533968855,2120,2125,2125,2120,80
20250114,114400,533799250,2125,2125,2125,2125,1984
20250114,114300,529583250,2125,2125,2125,2125,582
20250114,114200,528346500,2125,2125,2125,2125,10
20250114,114100,528325250,2120,2120,2120,2120,0
20250114,114000,528325250,2120,2120,2120,2120,1393
20250114,113900,525372090,2130,2125,2130,2115,8882
20250114,113800,506507840,2125,2115,2125,2115,1199
20250114,113700,503971845,2120,2120,2120,2120,50
20250114,113600,503865845,2120,2125,2125,2120,60
20250114,113500,503738630,2125,2125,2125,2120,1216
20250114,113400,501154635,2125,2125,2125,2120,286
20250114,113300,500547485,2130,2130,2130,2125,1621
20250114,113200,497096140,2130,2115,2130,2115,4220
20250114,113100,488137780,2115,2105,2115,2100,6152
20250114,113000,475153375,2100,2105,2105,2100,3000
20250114,112900,468853370,2105,2110,2110,2105,38
20250114,112800,468773195,2105,2105,2105,2105,0
20250114,112700,468773195,2105,2105,2105,2105,10
20250114,112600,468752145,2110,2100,2110,2100,391
20250114,112500,467931035,2100,2100,2100,2100,170
20250114,112400,467574035,2100,2100,2100,2100,175
20250114,112300,467206535,2100,2100,2100,2100,7
20250114,112200,467191835,2100,2105,2105,2100,80
20250114,112100,467023825,2110,2110,2110,2110,0
20250114,112000,467023825,2110,2110,2110,2110,10
20250114,111900,467002725,2110,2110,2110,2105,392
20250114,111800,466176065,2110,2110,2110,2110,0
20250114,111700,466176065,2110,2110,2110,2110,93
20250114,111600,465979835,2100,2105,2105,2100,284
20250114,111500,465382975,2110,2105,2110,2105,541
20250114,111400,464244165,2105,2100,2105,2100,77
20250114,111300,464082105,2110,2100,2110,2100,237
20250114,111200,463584395,2100,2100,2100,2100,0
20250114,111100,463584395,2100,2110,2110,2100,1726
20250114,111000,459956035,2105,2105,2105,2105,0
20250114,110900,459956035,2105,2105,2105,2105,0
20250114,110800,459956035,2105,2100,2105,2100,1055
20250114,110700,457740260,2100,2110,2110,2100,1917
20250114,110600,453712710,2115,2115,2115,2115,0
20250114,110500,453712710,2115,2115,2115,2100,103
20250114,110400,453494880,2100,2100,2100,2100,69
20250114,110300,453349980,2115,2110,2115,2110,2548
20250114,110200,447965960,2110,2115,2115,2100,500
20250114,110100,446908600,2110,2100,2110,2100,2092
20250114,110000,442495970,2100,2100,2100,2100,23
20250114,105900,442447670,2105,2105,2105,2105,0
20250114,105800,442447670,2105,2105,2105,2105,197
20250114,105700,442032985,2105,2110,2110,2105,1452
20250114,105600,438976515,2105,2110,2110,2105,2
20250114,105500,438972300,2105,2105,2105,2105,217
20250114,105400,438515515,2105,2100,2105,2100,1021
20250114,105300,436371310,2100,2100,2100,2100,0
20250114,105200,436371310,2100,2100,2100,2100,727
20250114,105100,434844610,2100,2100,2100,2100,0
20250114,105000,434844610,2100,2100,2100,2100,1298
20250114,104900,432118810,2105,2105,2105,2105,1
20250114,104800,432116705,2110,2100,2110,2100,320
20250114,104700,431444605,2100,2100,2100,2100,20
20250114,104600,431402605,2110,2100,2110,2100,1050
20250114,104500,429197105,2110,2105,2110,2105,1668
20250114,104400,425678125,2100,2100,2100,2100,10
20250114,104300,425657125,2110,2110,2110,2110,0
20250114,104200,425657125,2110,2110,2110,2110,1
20250114,104100,425655015,2100,2100,2100,2100,507
20250114,104000,424590315,2100,2110,2110,2100,495
20250114,103900,423550715,2110,2110,2110,2110,0
20250114,103800,423550715,2110,2105,2110,2100,1276
20250114,103700,420866230,2105,2105,2105,2105,310
20250114,103600,420213680,2105,2095,2105,2095,10288
20250114,103500,398608995,2095,2095,2095,2095,195
20250114,103400,398200470,2100,2100,2100,2100,132
20250114,103300,397923270,2095,2095,2095,2095,2582
20250114,103200,392513980,2095,2095,2095,2095,11
20250114,103100,392490935,2095,2090,2095,2090,94
20250114,103000,392294470,2090,2090,2090,2085,2962
20250114,102900,386112140,2090,2090,2090,2090,0
20250114,102800,386112140,2090,2085,2090,2085,238
20250114,102700,385615905,2090,2090,2090,2090,310
20250114,102600,384968005,2085,2090,2090,2085,1264
20250114,102500,382330285,2090,2090,2090,2090,225
20250114,102400,381860035,2090,2080,2090,2080,102
20250114,102300,381647860,2080,2080,2085,2080,2015
20250114,102200,377454850,2085,2085,2085,2085,683
20250114,102100,376030795,2085,2080,2085,2080,1404
20250114,102000,373107455,2080,2080,2080,2080,1283
20250114,101900,370438815,2085,2085,2095,2080,4959
20250114,101800,360121275,2090,2090,2090,2090,1103
20250114,101700,357816005,2090,2090,2090,2090,1
20250114,101600,357813915,2085,2090,2090,2085,382
20250114,101500,357017295,2090,2085,2090,2085,2501
20250114,101400,351802705,2085,2085,2085,2085,132
20250114,101300,351527485,2090,2085,2090,2085,210
20250114,101200,351089585,2090,2090,2090,2090,5696
20250114,101100,339184945,2095,2095,2095,2090,347
20250114,101000,338458060,2095,2095,2095,2095,13
20250114,100900,338430825,2095,2095,2095,2095,0
20250114,100800,338430825,2095,2095,2095,2095,2
20250114,100700,338426635,2090,2090,2090,2090,303
20250114,100600,337793365,2090,2090,2090,2090,5
20250114,100500,337782915,2085,2085,2085,2080,391
20250114,100400,336967735,2080,2085,2085,2080,19731
20250114,100300,295879035,2090,2090,2090,2090,0
20250114,100200,295879035,2090,2090,2090,2085,4006
20250114,100100,287511495,2085,2090,2090,2085,8380
20250114,100000,270002295,2095,2095,2095,2095,5
20250114,095900,269991820,2100,2095,2100,2095,8296
20250114,095800,252594225,2100,2100,2100,2095,204
20250114,095700,252166440,2100,2100,2100,2100,31
20250114,095600,252101340,2095,2095,2095,2095,10
20250114,095500,252080390,2095,2095,2095,2095,132
20250114,095400,251803850,2095,2095,2095,2095,6
20250114,095300,251791280,2100,2100,2100,2100,32
20250114,095200,251724080,2100,2095,2100,2095,419
20250114,095100,250846050,2095,2095,2095,2095,70
20250114,095000,250699400,2100,2100,2100,2095,532
20250114,094900,249584705,2100,2100,2100,2095,3014
20250114,094800,243270360,2095,2095,2095,2095,1541
20250114,094700,240041965,2090,2095,2095,2090,1524
20250114,094600,236856295,2090,2095,2095,2090,236
20250114,094500,236361880,2090,2095,2095,2090,3080
20250114,094400,229909540,2100,2100,2100,2095,364
20250114,094300,229146610,2095,2100,2100,2095,1495
20250114,094200,226011685,2100,2100,2100,2095,181
20250114,094100,225632290,2095,2100,2100,2095,1045
20250114,094000,223442365,2100,2110,2110,2100,4130
20250114,093900,214769345,2110,2110,2110,2110,0
20250114,093800,214769345,2110,2100,2110,2100,186
20250114,093700,214377320,2105,2105,2105,2105,901
20250114,093600,212480715,2105,2105,2105,2105,233
20250114,093500,211990250,2105,2105,2105,2105,3
20250114,093400,211983935,2105,2100,2105,2100,936
20250114,093300,210018280,2105,2105,2105,2105,2
20250114,093200,210014070,2105,2100,2105,2100,12
20250114,093100,209988815,2100,2100,2100,2100,1551
20250114,093000,206731715,2105,2105,2105,2105,0
20250114,092900,206731715,2105,2110,2110,2105,695
20250114,092800,205268735,2100,2110,2110,2100,1381
20250114,092700,202368165,2110,2095,2110,2095,24107
20250114,092600,151745325,2095,2105,2105,2090,5698
20250114,092500,139800525,2100,2105,2105,2100,3062
20250114,092400,133370250,2105,2105,2105,2105,47
20250114,092300,133271315,2100,2095,2105,2095,7
20250114,092200,133256635,2090,2115,2115,2090,1581
20250114,092100,129941970,2115,2115,2115,2115,1
20250114,092000,129939855,2100,2100,2100,2100,0
20250114,091900,129939855,2100,2115,2115,2100,190
20250114,091800,129540840,2105,2095,2120,2095,1307
20250114,091700,126785880,2100,2100,2115,2080,8349
20250114,091600,109342755,2100,2100,2105,2100,4038
20250114,091500,100862905,2090,2090,2090,2090,900
20250114,091400,98981905,2100,2090,2100,2090,4794
20250114,091300,88962345,2090,2105,2105,2090,7805
20250114,091200,72598550,2105,2105,2105,2105,2332
20250114,091100,67689690,2100,2100,2100,2100,1172
20250114,091000,65228490,2100,2095,2100,2095,1380
20250114,090900,62336425,2085,2095,2100,2085,4614
20250114,090800,52681510,2100,2110,2120,2100,4312
20250114,090700,43611285,2110,2115,2115,2105,4331
20250114,090600,34491085,2115,2115,2130,2115,5485
20250114,090500,22890280,2130,2130,2130,2130,0
20250114,090400,22890280,2130,2130,2130,2130,0
20250114,090300,22890280,2130,2115,2130,2115,503
20250114,090200,21826405,2130,2120,2130,2120,5318
20250114,090100,10546630,2115,2115,2115,2115,4
20250114,090000,10538170,2115,2110,2125,2110,3940