KissMeData/019490/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,190600,1006404435,2995,2995,2995,2995,5114
20250106,190500,1006404435,2995,2995,2995,2995,0
20250106,190400,1006404435,2995,2995,2995,2995,0
20250106,190300,1006404435,2995,2995,2995,2995,0
20250106,190200,1006404435,2995,2995,2995,2995,0
20250106,190100,1006404435,2995,2995,2995,2995,0
20250106,190000,1006404435,2995,2995,2995,2995,0
20250106,185900,1006404435,2995,2995,2995,2995,0
20250106,185800,1006404435,2995,2995,2995,2995,0
20250106,185700,1006404435,2995,2995,2995,2995,0
20250106,185600,1006404435,2995,2995,2995,2995,0
20250106,185500,1006404435,2995,2995,2995,2995,0
20250106,185400,1006404435,2995,2995,2995,2995,0
20250106,185300,1006404435,2995,2995,2995,2995,0
20250106,185200,1006404435,2995,2995,2995,2995,0
20250106,185100,1006404435,2995,2995,2995,2995,0
20250106,185000,1006404435,2995,2995,2995,2995,0
20250106,184900,1006404435,2995,2995,2995,2995,0
20250106,184800,1006404435,2995,2995,2995,2995,0
20250106,184700,1006404435,2995,2995,2995,2995,0
20250106,184600,1006404435,2995,2995,2995,2995,0
20250106,184500,1006404435,2995,2995,2995,2995,0
20250106,184400,1006404435,2995,2995,2995,2995,0
20250106,184300,1006404435,2995,2995,2995,2995,0
20250106,184200,1006404435,2995,2995,2995,2995,0
20250106,184100,1006404435,2995,2995,2995,2995,0
20250106,184000,1006404435,2995,2995,2995,2995,0
20250106,183900,1006404435,2995,2995,2995,2995,0
20250106,183800,1006404435,2995,2995,2995,2995,0
20250106,183700,1006404435,2995,2995,2995,2995,0
20250106,183600,1006404435,2995,2995,2995,2995,5114
20250106,183500,1006404435,2995,2995,2995,2995,0
20250106,183400,1006404435,2995,2995,2995,2995,0
20250106,183300,1006404435,2995,2995,2995,2995,0
20250106,183200,1006404435,2995,2995,2995,2995,0
20250106,183100,1006404435,2995,2995,2995,2995,0
20250106,183000,1006404435,2995,2995,2995,2995,0
20250106,182900,1006404435,2995,2995,2995,2995,0
20250106,182800,1006404435,2995,2995,2995,2995,0
20250106,182700,1006404435,2995,2995,2995,2995,0
20250106,182600,1006404435,2995,2995,2995,2995,0
20250106,182500,1006404435,2995,2995,2995,2995,0
20250106,182400,1006404435,2995,2995,2995,2995,0
20250106,182300,1006404435,2995,2995,2995,2995,0
20250106,182200,1006404435,2995,2995,2995,2995,0
20250106,182100,1006404435,2995,2995,2995,2995,0
20250106,182000,1006404435,2995,2995,2995,2995,0
20250106,181900,1006404435,2995,2995,2995,2995,0
20250106,181800,1006404435,2995,2995,2995,2995,0
20250106,181700,1006404435,2995,2995,2995,2995,0
20250106,181600,1006404435,2995,2995,2995,2995,0
20250106,181500,1006404435,2995,2995,2995,2995,0
20250106,181400,1006404435,2995,2995,2995,2995,0
20250106,181300,1006404435,2995,2995,2995,2995,0
20250106,181200,1006404435,2995,2995,2995,2995,0
20250106,181100,1006404435,2995,2995,2995,2995,0
20250106,181000,1006404435,2995,2995,2995,2995,0
20250106,180900,1006404435,2995,2995,2995,2995,0
20250106,180800,1006404435,2995,2995,2995,2995,0
20250106,180700,1006404435,2995,2995,2995,2995,0
20250106,180600,1006404435,2995,2995,2995,2995,5114
20250106,180500,1006404435,2995,2995,2995,2995,0
20250106,180400,1006404435,2995,2995,2995,2995,0
20250106,180300,1006404435,2995,2995,2995,2995,0
20250106,180200,1006404435,2995,2995,2995,2995,0
20250106,180100,1006404435,2995,2995,2995,2995,0
20250106,180000,1006404435,2995,2995,2995,2995,0
20250106,175900,1006404435,2995,2995,2995,2995,0
20250106,175800,1006404435,2995,2995,2995,2995,0
20250106,175700,1006404435,2995,2995,2995,2995,0
20250106,175600,1006404435,2995,2995,2995,2995,0
20250106,175500,1006404435,2995,2995,2995,2995,0
20250106,175400,1006404435,2995,2995,2995,2995,0
20250106,175300,1006404435,2995,2995,2995,2995,0
20250106,175200,1006404435,2995,2995,2995,2995,0
20250106,175100,1006404435,2995,2995,2995,2995,0
20250106,175000,1006404435,2995,2995,2995,2995,0
20250106,174900,1006404435,2995,2995,2995,2995,0
20250106,174800,1006404435,2995,2995,2995,2995,0
20250106,174700,1006404435,2995,2995,2995,2995,0
20250106,174600,1006404435,2995,2995,2995,2995,0
20250106,174500,1006404435,2995,2995,2995,2995,0
20250106,174400,1006404435,2995,2995,2995,2995,0
20250106,174300,1006404435,2995,2995,2995,2995,0
20250106,174200,1006404435,2995,2995,2995,2995,0
20250106,174100,1006404435,2995,2995,2995,2995,0
20250106,174000,1006404435,2995,2995,2995,2995,0
20250106,173900,1006404435,2995,2995,2995,2995,0
20250106,173800,1006404435,2995,2995,2995,2995,0
20250106,173700,1006404435,2995,2995,2995,2995,0
20250106,173600,1006404435,2995,2995,2995,2995,5114
20250106,173500,1006404435,2995,2995,2995,2995,0
20250106,173400,1006404435,2995,2995,2995,2995,0
20250106,173300,1006404435,2995,2995,2995,2995,0
20250106,173200,1006404435,2995,2995,2995,2995,0
20250106,173100,1006404435,2995,2995,2995,2995,0
20250106,173000,1006404435,2995,2995,2995,2995,0
20250106,172900,1006404435,2995,2995,2995,2995,0
20250106,172800,1006404435,2995,2995,2995,2995,0
20250106,172700,1006404435,2995,2995,2995,2995,0
20250106,172600,1006404435,2995,2995,2995,2995,0
20250106,172500,1006404435,2995,2995,2995,2995,0
20250106,172400,1006404435,2995,2995,2995,2995,0
20250106,172300,1006404435,2995,2995,2995,2995,0
20250106,172200,1006404435,2995,2995,2995,2995,0
20250106,172100,1006404435,2995,2995,2995,2995,0
20250106,172000,1006404435,2995,2995,2995,2995,0
20250106,171900,1006404435,2995,2995,2995,2995,0
20250106,171800,1006404435,2995,2995,2995,2995,0
20250106,171700,1006404435,2995,2995,2995,2995,0
20250106,171600,1006404435,2995,2995,2995,2995,0
20250106,171500,1006404435,2995,2995,2995,2995,0
20250106,171400,1006404435,2995,2995,2995,2995,0
20250106,171300,1006404435,2995,2995,2995,2995,0
20250106,171200,1006404435,2995,2995,2995,2995,0
20250106,171100,1006404435,2995,2995,2995,2995,0
20250106,171000,1006404435,2995,2995,2995,2995,0
20250106,170900,1006404435,2995,2995,2995,2995,0
20250106,170800,1006404435,2995,2995,2995,2995,0
20250106,170700,1006404435,2995,2995,2995,2995,0
20250106,170600,1006404435,2995,2995,2995,2995,5114
20250106,170500,1006404435,2995,2995,2995,2995,0
20250106,170400,1006404435,2995,2995,2995,2995,0
20250106,170300,1006404435,2995,2995,2995,2995,0
20250106,170200,1006404435,2995,2995,2995,2995,0
20250106,170100,1006404435,2995,2995,2995,2995,0
20250106,170000,1006404435,2995,2995,2995,2995,0
20250106,165900,1006404435,2995,2995,2995,2995,0
20250106,165800,1006404435,2995,2995,2995,2995,0
20250106,165700,1006404435,2995,2995,2995,2995,0
20250106,165600,1006404435,2995,2995,2995,2995,0
20250106,165500,1006404435,2995,2995,2995,2995,0
20250106,165400,1006404435,2995,2995,2995,2995,0
20250106,165300,1006404435,2995,2995,2995,2995,0
20250106,165200,1006404435,2995,2995,2995,2995,0
20250106,165100,1006404435,2995,2995,2995,2995,0
20250106,165000,1006404435,2995,2995,2995,2995,0
20250106,164900,1006404435,2995,2995,2995,2995,0
20250106,164800,1006404435,2995,2995,2995,2995,0
20250106,164700,1006404435,2995,2995,2995,2995,0
20250106,164600,1006404435,2995,2995,2995,2995,0
20250106,164500,1006404435,2995,2995,2995,2995,0
20250106,164400,1006404435,2995,2995,2995,2995,0
20250106,164300,1006404435,2995,2995,2995,2995,0
20250106,164200,1006404435,2995,2995,2995,2995,0
20250106,164100,1006404435,2995,2995,2995,2995,0
20250106,164000,1006404435,2995,2995,2995,2995,0
20250106,163900,1006404435,2995,2995,2995,2995,0
20250106,163800,1006404435,2995,2995,2995,2995,0
20250106,163700,1006404435,2995,2995,2995,2995,0
20250106,163600,1006404435,2995,2995,2995,2995,5114
20250106,163500,1006404435,2995,2995,2995,2995,0
20250106,163400,1006404435,2995,2995,2995,2995,0
20250106,163300,1006404435,2995,2995,2995,2995,0
20250106,163200,1006404435,2995,2995,2995,2995,0
20250106,163100,1006404435,2995,2995,2995,2995,0
20250106,163000,1006404435,2995,2995,2995,2995,0
20250106,162900,1006404435,2995,2995,2995,2995,0
20250106,162800,1006404435,2995,2995,2995,2995,0
20250106,162700,1006404435,2995,2995,2995,2995,0
20250106,162600,1006404435,2995,2995,2995,2995,0
20250106,162500,1006404435,2995,2995,2995,2995,0
20250106,162400,1006404435,2995,2995,2995,2995,0
20250106,162300,1006404435,2995,2995,2995,2995,0
20250106,162200,1006404435,2995,2995,2995,2995,0
20250106,162100,1006404435,2995,2995,2995,2995,0
20250106,162000,1006404435,2995,2995,2995,2995,0
20250106,161900,1006404435,2995,2995,2995,2995,0
20250106,161800,1006404435,2995,2995,2995,2995,0
20250106,161700,1006404435,2995,2995,2995,2995,0
20250106,161600,1006404435,2995,2995,2995,2995,0
20250106,161500,1006404435,2995,2995,2995,2995,0
20250106,161400,1006404435,2995,2995,2995,2995,0
20250106,161300,1006404435,2995,2995,2995,2995,0
20250106,161200,1006404435,2995,2995,2995,2995,0
20250106,161100,1006404435,2995,2995,2995,2995,0
20250106,161000,1006404435,2995,2995,2995,2995,0
20250106,160900,1006404435,2995,2995,2995,2995,0
20250106,160800,1006404435,2995,2995,2995,2995,0
20250106,160700,1006404435,2995,2995,2995,2995,0
20250106,160600,1006404435,2995,2995,2995,2995,5114
20250106,160500,1006404435,2995,2995,2995,2995,0
20250106,160400,1006404435,2995,2995,2995,2995,0
20250106,160300,1006404435,2995,2995,2995,2995,0
20250106,160200,1006404435,2995,2995,2995,2995,0
20250106,160100,1006404435,2995,2995,2995,2995,0
20250106,160000,1006404435,2995,2995,2995,2995,0
20250106,155900,1006404435,2995,2995,2995,2995,0
20250106,155800,1006404435,2995,2995,2995,2995,0
20250106,155700,1006404435,2995,2995,2995,2995,0
20250106,155600,1006404435,2995,2995,2995,2995,0
20250106,155500,1006404435,2995,2995,2995,2995,0
20250106,155400,1006404435,2995,2995,2995,2995,0
20250106,155300,1006404435,2995,2995,2995,2995,0
20250106,155200,1006404435,2995,2995,2995,2995,0
20250106,155100,1006404435,2995,2995,2995,2995,0
20250106,155000,1006404435,2995,2995,2995,2995,0
20250106,154900,1006404435,2995,2995,2995,2995,0
20250106,154800,1006404435,2995,2995,2995,2995,0
20250106,154700,1006404435,2995,2995,2995,2995,0
20250106,154600,1006404435,2995,2995,2995,2995,0
20250106,154500,1006404435,2995,2995,2995,2995,0
20250106,154400,1006404435,2995,2995,2995,2995,0
20250106,154300,1006404435,2995,2995,2995,2995,0
20250106,154200,1006404435,2995,2995,2995,2995,0
20250106,154100,1006404435,2995,2995,2995,2995,0
20250106,154000,1006404435,2995,2995,2995,2995,0
20250106,153900,1006404435,2995,2995,2995,2995,0
20250106,153800,1006404435,2995,2995,2995,2995,0
20250106,153700,1006404435,2995,2995,2995,2995,0
20250106,153600,1006404435,2995,2995,2995,2995,5114
20250106,153500,1006404435,2995,2995,2995,2995,0
20250106,153400,1006404435,2995,2995,2995,2995,0
20250106,153300,1006404435,2995,2995,2995,2995,0
20250106,153200,1006404435,2995,2995,2995,2995,0
20250106,153100,1006404435,2995,2995,2995,2995,0
20250106,153000,1006404435,2995,2995,2995,2995,5114
20250106,152900,991088005,3010,3010,3010,3010,0
20250106,152800,991088005,3010,3010,3010,3010,0
20250106,152700,991088005,3010,3010,3010,3010,0
20250106,152600,991088005,3010,3010,3010,3010,0
20250106,152500,991088005,3010,3010,3010,3010,0
20250106,152400,991088005,3010,3010,3010,3010,0
20250106,152300,991088005,3010,3010,3010,3010,0
20250106,152200,991088005,3010,3010,3010,3010,0
20250106,152100,991088005,3010,3010,3010,3010,0
20250106,152000,991088005,3010,3010,3010,3010,0
20250106,151900,991088005,3010,3015,3015,3005,4000
20250106,151800,979056735,3010,3025,3025,3010,354
20250106,151700,977985900,3010,3015,3015,3010,100
20250106,151600,977684650,3015,3015,3015,3015,250
20250106,151500,976930900,3010,3010,3010,3010,0
20250106,151400,976930900,3010,3010,3010,3010,2
20250106,151300,976924880,3010,3010,3010,3010,200
20250106,151200,976322880,3010,3015,3015,3010,2715
20250106,151100,968150700,3020,3020,3020,3020,250
20250106,151000,967395700,3010,3010,3010,3010,0
20250106,150900,967395700,3010,3010,3010,3010,477
20250106,150800,965959930,3020,3020,3020,3020,200
20250106,150700,965355930,3015,3015,3015,3015,394
20250106,150600,964168020,3015,3015,3015,3015,420
20250106,150500,962901720,3010,3010,3010,3010,657
20250106,150400,960924150,3015,3015,3015,3015,5619
20250106,150300,943982865,3020,3020,3020,3020,145
20250106,150200,943544965,3020,3020,3020,3020,5730
20250106,150100,926240365,3025,3025,3025,3025,0
20250106,150000,926240365,3025,3025,3025,3025,0
20250106,145900,926240365,3025,3025,3025,3025,520
20250106,145800,924667365,3020,3025,3025,3020,1000
20250106,145700,921646345,3025,3025,3025,3025,0
20250106,145600,921646345,3025,3025,3025,3025,221
20250106,145500,920977820,3025,3025,3025,3025,0
20250106,145400,920977820,3025,3025,3025,3025,0
20250106,145300,920977820,3025,3025,3025,3025,210
20250106,145200,920342570,3025,3025,3025,3025,0
20250106,145100,920342570,3025,3025,3025,3025,0
20250106,145000,920342570,3025,3025,3025,3025,1589
20250106,144900,915535845,3025,3025,3025,3025,0
20250106,144800,915535845,3025,3025,3025,3025,255
20250106,144700,914764470,3025,3025,3025,3025,0
20250106,144600,914764470,3025,3025,3025,3025,1219
20250106,144500,911076995,3025,3025,3025,3025,122
20250106,144400,910707945,3035,3035,3035,3025,49
20250106,144300,910559270,3035,3035,3035,3025,232
20250106,144200,909856700,3035,3025,3035,3025,84
20250106,144100,909601820,3035,3035,3035,3025,394
20250106,144000,908409130,3035,3035,3035,3025,235
20250106,143900,907697475,3035,3025,3035,3025,1083
20250106,143800,904410640,3035,3035,3035,3025,233
20250106,143700,903705035,3035,3035,3035,3025,86
20250106,143600,903444075,3035,3035,3035,3025,232
20250106,143500,902741515,3035,3035,3035,3025,594
20250106,143400,900943885,3035,3035,3035,3025,233
20250106,143300,900238280,3035,3035,3035,3025,83
20250106,143200,899986425,3025,3035,3035,3020,2235
20250106,143100,893225035,3035,3035,3035,3025,582
20250106,143000,891458725,3035,3025,3040,3025,2232
20250106,142900,884686100,3035,3035,3035,3025,2661
20250106,142800,876635795,3035,3035,3035,3025,236
20250106,142700,875921085,3035,3035,3035,3025,148
20250106,142600,875472625,3035,3035,3035,3025,234
20250106,142500,874763390,3035,3035,3035,3030,107
20250106,142400,874438670,3035,3035,3035,3030,235
20250106,142300,873726220,3030,3035,3035,3025,873
20250106,142200,871080655,3035,3035,3035,3025,233
20250106,142100,870375060,3035,3035,3035,3025,81
20250106,142000,870129275,3025,3035,3035,3025,84
20250106,141900,869874395,3025,3035,3035,3025,1033
20250106,141800,866741095,3035,3035,3035,3025,284
20250106,141700,865881210,3035,3035,3035,3025,81
20250106,141600,865635435,3035,3035,3035,3025,234
20250106,141500,864926795,3035,3035,3035,3025,85
20250106,141400,864668870,3025,3035,3035,3025,759
20250106,141300,862368715,3035,3035,3035,3030,1076
20250106,141200,859108050,3035,3035,3035,3030,1647
20250106,141100,854117260,3030,3035,3035,3030,234
20250106,141000,853407850,3035,3035,3035,3030,84
20250106,140900,853152935,3035,3035,3035,3030,274
20250106,140800,852322325,3035,3035,3035,3030,81
20250106,140700,852076520,3035,3040,3040,3030,234
20250106,140600,851366800,3040,3040,3040,3030,84
20250106,140500,851111490,3040,3040,3040,3030,235
20250106,140400,850398650,3040,3035,3040,3030,1276
20250106,140300,846525960,3035,3035,3035,3030,333
20250106,140200,845516580,3030,3030,3035,3030,985
20250106,140100,842531645,3035,3035,3035,3030,285
20250106,140000,841667445,3035,3035,3035,3030,82
20250106,135900,841418605,3035,3035,3035,3020,233
20250106,135800,840713540,3035,3035,3035,3020,82
20250106,135700,840464725,3035,3035,3035,3020,237
20250106,135600,839747215,3035,3035,3035,3020,82
20250106,135500,839498425,3035,3035,3035,3020,233
20250106,135400,838793520,3035,3035,3035,3020,83
20250106,135300,838541680,3035,3020,3035,3020,87
20250106,135200,838277770,3035,3035,3035,3020,234
20250106,135100,837569905,3035,3035,3035,3020,470
20250106,135000,836149350,3035,3015,3035,3015,81
20250106,134900,835903610,3035,3020,3035,3015,233
20250106,134800,835199125,3035,3035,3035,3015,4352
20250106,134700,822076215,3035,3035,3035,3015,3829
20250106,134600,810522235,3035,3040,3040,3020,983
20250106,134500,807552175,3040,3040,3045,3020,833
20250106,134400,805019240,3040,3040,3040,3015,18766
20250106,134300,748330595,3035,3040,3040,3030,85
20250106,134200,748072235,3040,3040,3040,3030,232
20250106,134100,747368180,3040,3035,3040,3035,82
20250106,134000,747118930,3040,3040,3040,3030,233
20250106,133900,746411685,3040,3040,3040,3035,90
20250106,133800,746138125,3040,3035,3040,3030,492
20250106,133700,744645915,3035,3040,3040,3030,334
20250106,133600,743631965,3040,3045,3045,3035,82
20250106,133500,743382340,3045,3045,3045,3030,276
20250106,133400,742544300,3045,3045,3045,3035,82
20250106,133300,742294660,3045,3030,3045,3030,134
20250106,133200,741887195,3045,3045,3045,3030,424
20250106,133100,740599315,3045,3045,3045,3035,83
20250106,133000,740346640,3045,3035,3045,3035,1432
20250106,132900,735986650,3045,3045,3045,3035,722
20250106,132800,733790950,3045,3045,3045,3035,86
20250106,132700,733529130,3045,3045,3045,3035,135
20250106,132600,733118385,3045,3045,3045,3035,275
20250106,132500,732283070,3045,3045,3045,3035,153
20250106,132400,731817475,3045,3055,3055,3040,4768
20250106,132300,717319385,3045,3055,3055,3040,735
20250106,132200,715080830,3055,3055,3055,3045,83
20250106,132100,714827325,3055,3045,3055,3045,276
20250106,132000,713986205,3055,3055,3055,3045,80
20250106,131900,713741855,3055,3055,3055,3045,86
20250106,131800,713479175,3055,3055,3055,3045,273
20250106,131700,712647220,3055,3050,3055,3045,83
20250106,131600,712393815,3050,3055,3055,3045,3297
20250106,131500,702348860,3055,3050,3055,3045,283
20250106,131400,701486355,3045,3055,3055,3045,104
20250106,131300,701168940,3055,3055,3055,3050,83
20250106,131200,700915405,3055,3050,3055,3050,961
20250106,131100,697983975,3055,3055,3055,3050,83
20250106,131000,697730435,3055,3055,3055,3050,87
20250106,130900,697464680,3055,3055,3055,3050,282
20250106,130800,696604200,3055,3055,3055,3050,153
20250106,130700,696136815,3055,3055,3055,3050,987
20250106,130600,693126085,3055,3055,3055,3050,85
20250106,130500,692866435,3050,3055,3055,3050,84
20250106,130400,692609845,3055,3055,3055,3050,283
20250106,130300,691746310,3055,3055,3055,3050,81
20250106,130200,691498880,3050,3055,3055,3050,234
20250106,130100,690784790,3055,3055,3055,3050,286
20250106,130000,689912085,3055,3055,3055,3050,160
20250106,125900,689423705,3055,3055,3055,3050,81
20250106,125800,689176280,3055,3055,3055,3050,370
20250106,125700,688047385,3055,3050,3055,3050,5134
20250106,125600,672375290,3050,3050,3050,3045,253
20250106,125500,671604510,3050,3050,3050,3040,283
20250106,125400,670742465,3050,3050,3050,3045,116
20250106,125300,670388865,3045,3050,3050,3045,84
20250106,125200,670132695,3045,3050,3050,3045,284
20250106,125100,669267520,3050,3050,3050,3045,134
20250106,125000,668859100,3050,3050,3050,3045,473
20250106,124900,667418440,3050,3040,3050,3040,714
20250106,124800,665246565,3050,3050,3050,3040,203
20250106,124700,664628095,3050,3050,3050,3040,285
20250106,124600,663760905,3050,3050,3050,3035,481
20250106,124500,662299920,3050,3050,3050,3035,83
20250106,124400,662046835,3035,3040,3050,3035,283
20250106,124300,661185880,3050,3050,3050,3040,85
20250106,124200,660926680,3050,3050,3050,3040,391
20250106,124100,659737260,3050,3050,3050,3040,191
20250106,124000,659155870,3050,3050,3050,3040,84
20250106,123900,658899720,3050,3050,3050,3040,284
20250106,123800,658035355,3050,3050,3050,3045,85
20250106,123700,657776135,3050,3050,3050,3045,81
20250106,123600,657529115,3050,3050,3050,3045,384
20250106,123500,656359445,3045,3045,3055,3035,5347
20250106,123400,640069950,3035,3045,3045,3035,1684
20250106,123300,634951990,3045,3035,3045,3030,4787
20250106,123200,620413740,3035,3025,3035,3010,3981
20250106,123100,608365570,3025,3025,3025,3010,617
20250106,123000,606507215,3025,3025,3025,3010,84
20250106,122900,606253175,3025,3025,3025,3010,82
20250106,122800,606005200,3025,3025,3025,3010,284
20250106,122700,605149050,3025,3030,3030,3010,82
20250106,122600,604900875,3030,3010,3030,3010,861
20250106,122500,602307705,3030,3030,3030,3010,299
20250106,122400,601405100,3030,3030,3030,3015,116
20250106,122300,601053710,3030,3025,3030,3010,83
20250106,122200,600802705,3025,3030,3030,3010,281
20250106,122100,599954570,3030,3025,3030,3015,89
20250106,122000,599685215,3025,3025,3025,3010,82
20250106,121900,599437255,3025,3025,3025,3010,284
20250106,121800,598580645,3025,3025,3025,3015,82
20250106,121700,598332655,3025,3015,3025,3015,84
20250106,121600,598078615,3025,3025,3025,3015,285
20250106,121500,597218540,3025,3025,3030,3015,505
20250106,121400,595690710,3025,3030,3030,3015,283
20250106,121300,594836485,3030,3030,3030,3015,81
20250106,121200,594591130,3030,3025,3030,3010,86
20250106,121100,594330845,3025,3025,3025,3010,283
20250106,121000,593477430,3025,3025,3025,3015,93
20250106,120900,593196165,3025,3025,3025,3015,86
20250106,120800,592936065,3025,3025,3025,3015,283
20250106,120700,592082040,3015,3025,3025,3015,85
20250106,120600,591824975,3025,3025,3025,3015,282
20250106,120500,590973985,3025,3015,3025,3010,82
20250106,120400,590726010,3030,3020,3030,3010,286
20250106,120300,589861840,3020,3020,3020,3010,286
20250106,120200,589000170,3020,3020,3020,3010,83
20250106,120100,588749570,3020,3025,3025,3010,83
20250106,120000,588498710,3025,3025,3025,3005,287
20250106,115900,587634060,3025,3025,3025,3010,83
20250106,115800,587383080,3010,3020,3025,3010,87
20250106,115700,587120010,3020,3035,3035,3005,1587
20250106,115600,582340915,3035,3020,3035,3020,182
20250106,115500,581790175,3035,3040,3040,3015,683
20250106,115400,579727995,3020,3045,3045,3020,362
20250106,115300,578631930,3045,3045,3045,3030,82
20250106,115200,578382305,3045,3050,3050,3015,287
20250106,115100,577513015,3050,3050,3050,3030,81
20250106,115000,577266065,3050,3050,3050,3030,171
20250106,114900,576744620,3030,3050,3050,3030,284
20250106,114800,575882540,3050,3050,3050,3030,83
20250106,114700,575629510,3050,3050,3050,3030,93
20250106,114600,575345955,3035,3050,3050,3035,284
20250106,114500,574482845,3050,3050,3050,3035,86
20250106,114400,574220620,3050,3050,3050,3035,84
20250106,114300,573964510,3050,3050,3050,3035,281
20250106,114200,573110550,3050,3050,3050,3035,71
20250106,114100,572894060,3050,3050,3050,3035,148
20250106,114000,572442750,3050,3055,3055,3035,283
20250106,113900,571581370,3055,3055,3055,3045,744
20250106,113800,569315010,3055,3055,3055,3045,84
20250106,113700,569058440,3055,3055,3055,3045,3
20250106,113600,569049285,3055,3055,3055,3055,0
20250106,113500,569049285,3055,3055,3055,3055,0
20250106,113400,569049285,3055,3055,3055,3055,0
20250106,113300,569049285,3055,3055,3055,3055,0
20250106,113200,569049285,3055,3055,3055,3055,1
20250106,113100,569046230,3055,3055,3055,3055,0
20250106,113000,569046230,3055,3055,3055,3055,0
20250106,112900,569046230,3055,3055,3055,3055,32
20250106,112800,568948470,3045,3045,3045,3045,0
20250106,112700,568948470,3045,3045,3045,3040,502
20250106,112600,567420435,3050,3050,3050,3050,1000
20250106,112500,564370435,3050,3050,3050,3050,0
20250106,112400,564370435,3050,3050,3050,3050,0
20250106,112300,564370435,3050,3050,3050,3050,0
20250106,112200,564370435,3050,3050,3050,3050,0
20250106,112100,564370435,3050,3050,3050,3050,0
20250106,112000,564370435,3050,3050,3050,3050,0
20250106,111900,564370435,3050,3050,3050,3050,536
20250106,111800,562735635,3050,3050,3050,3050,0
20250106,111700,562735635,3050,3050,3050,3050,0
20250106,111600,562735635,3050,3050,3050,3050,0
20250106,111500,562735635,3050,3050,3050,3050,1
20250106,111400,562732585,3045,3045,3045,3045,109
20250106,111300,562400680,3045,3045,3045,3045,2
20250106,111200,562394590,3045,3045,3045,3045,1501
20250106,111100,557824045,3055,3055,3055,3055,0
20250106,111000,557824045,3055,3055,3055,3055,50
20250106,110900,557671295,3065,3065,3065,3065,0
20250106,110800,557671295,3065,3065,3065,3065,0
20250106,110700,557671295,3065,3060,3065,3060,3273
20250106,110600,547645665,3055,3055,3055,3055,0
20250106,110500,547645665,3055,3055,3055,3055,0
20250106,110400,547645665,3055,3055,3055,3055,0
20250106,110300,547645665,3055,3060,3060,3055,3994
20250106,110200,535441825,3065,3065,3065,3065,9
20250106,110100,535414240,3065,3050,3065,3050,9059
20250106,110000,507744660,3045,3045,3050,3045,2069
20250106,105900,501440710,3045,3045,3045,3045,869
20250106,105800,498794605,3045,3045,3045,3045,225
20250106,105700,498109480,3040,3040,3040,3040,5000
20250106,105600,482909480,3040,3040,3040,3040,0
20250106,105500,482909480,3040,3040,3040,3040,597
20250106,105400,481094600,3045,3045,3045,3045,1135
20250106,105300,477638525,3045,3050,3050,3045,377
20250106,105200,476490555,3040,3040,3040,3040,1
20250106,105100,476487515,3045,3045,3045,3045,0
20250106,105000,476487515,3045,3045,3045,3045,1092
20250106,104900,473162375,3045,3040,3045,3040,4333
20250106,104800,459970185,3040,3040,3040,3040,2330
20250106,104700,452886985,3040,3050,3050,3040,660
20250106,104600,450878985,3040,3040,3040,3040,0
20250106,104500,450878985,3040,3040,3050,3040,257
20250106,104400,450097020,3050,3050,3050,3050,353
20250106,104300,449020370,3055,3055,3055,3055,0
20250106,104200,449020370,3055,3040,3055,3040,193
20250106,104100,448433260,3060,3050,3060,3050,863
20250106,104000,445793375,3055,3055,3055,3055,821
20250106,103900,443285220,3055,3060,3060,3055,882
20250106,103800,440587315,3060,3040,3060,3040,24135
20250106,103700,367006150,3040,3035,3040,3035,2605
20250106,103600,359087110,3035,3035,3035,3035,2949
20250106,103500,350136895,3030,3025,3030,3025,2383
20250106,103400,342916700,3020,3020,3020,3020,0
20250106,103300,342916700,3020,3020,3020,3020,0
20250106,103200,342916700,3020,3020,3020,3020,0
20250106,103100,342916700,3020,3020,3020,3020,0
20250106,103000,342916700,3020,3020,3020,3020,0
20250106,102900,342916700,3020,3020,3020,3020,100
20250106,102800,342614700,3020,3025,3025,3020,1026
20250106,102700,339513550,3025,3015,3025,3015,3460
20250106,102600,329061785,3005,3025,3025,3005,1001
20250106,102500,326044750,3010,2990,3010,2990,10971
20250106,102400,293171520,2985,2985,2985,2985,3
20250106,102300,293162565,2980,2980,2980,2980,5
20250106,102200,293147665,2980,2980,2980,2980,500
20250106,102100,291657665,2980,2980,2980,2980,0
20250106,102000,291657665,2980,2980,2980,2980,1000
20250106,101900,288677665,2980,2980,2980,2980,1849
20250106,101800,283167645,2980,2990,2990,2980,5415
20250106,101700,267015535,2990,2990,2990,2990,0
20250106,101600,267015535,2990,2990,2990,2990,0
20250106,101500,267015535,2990,2990,2990,2990,0
20250106,101400,267015535,2990,2990,2990,2990,0
20250106,101300,267015535,2990,2990,2990,2990,0
20250106,101200,267015535,2990,2990,2990,2990,0
20250106,101100,267015535,2990,2990,2990,2990,0
20250106,101000,267015535,2990,2990,2990,2990,0
20250106,100900,267015535,2990,2990,2990,2990,0
20250106,100800,267015535,2990,2990,2990,2990,1246
20250106,100700,263289995,2990,2990,2990,2990,250
20250106,100600,262542495,2990,2990,2990,2990,0
20250106,100500,262542495,2990,2990,2990,2990,0
20250106,100400,262542495,2990,2990,2990,2990,0
20250106,100300,262542495,2990,2995,2995,2990,124
20250106,100200,262171730,3000,3000,3000,3000,500
20250106,100100,260671730,2990,2990,2990,2990,0
20250106,100000,260671730,2990,2995,2995,2990,100
20250106,095900,260372450,2990,2990,2990,2990,0
20250106,095800,260372450,2990,2990,2990,2990,20
20250106,095700,260312650,2990,2995,2995,2990,1000
20250106,095600,257321610,3010,3010,3010,3010,0
20250106,095500,257321610,3010,3010,3010,3010,66
20250106,095400,257122950,3010,3005,3010,3005,15
20250106,095300,257077855,3010,3005,3010,3005,6
20250106,095200,257059820,3000,3000,3000,3000,0
20250106,095100,257059820,3000,3000,3000,3000,0
20250106,095000,257059820,3000,3000,3000,3000,0
20250106,094900,257059820,3000,3000,3000,3000,0
20250106,094800,257059820,3000,3000,3000,3000,5000
20250106,094700,242059820,3000,3000,3000,3000,0
20250106,094600,242059820,3000,3000,3000,3000,0
20250106,094500,242059820,3000,3000,3000,3000,0
20250106,094400,242059820,3000,3000,3000,3000,174
20250106,094300,241537820,3000,3000,3000,3000,0
20250106,094200,241537820,3000,3000,3000,3000,1
20250106,094100,241534820,3000,3000,3000,3000,1269
20250106,094000,237727820,2990,2990,2995,2990,614
20250106,093900,235891940,2995,3000,3000,2995,6846
20250106,093800,215370060,3005,3005,3005,3005,77
20250106,093700,215138675,3000,3000,3000,3000,0
20250106,093600,215138675,3000,3010,3010,3000,501
20250106,093500,213635055,3005,3005,3005,3005,0
20250106,093400,213635055,3005,3005,3010,3005,415
20250106,093300,212385915,2995,3000,3000,2995,1500
20250106,093200,207892335,3000,3010,3010,3000,2000
20250106,093100,201888390,3010,3010,3010,3010,40
20250106,093000,201767990,3025,3015,3025,3015,57
20250106,092900,201595685,3025,3005,3025,3005,315
20250106,092800,200644090,3005,3015,3015,3005,1001
20250106,092700,197630245,3015,3015,3015,3015,101
20250106,092600,197325730,3015,3015,3015,3015,200
20250106,092500,196722730,3035,3030,3035,3015,230
20250106,092400,196028705,3015,3030,3035,3015,25
20250106,092300,195952945,3035,3030,3035,3015,68
20250106,092200,195746935,3015,3015,3015,3015,2
20250106,092100,195740905,3035,3020,3035,3020,128
20250106,092000,195354220,3020,3020,3025,3020,4948
20250106,091900,180401260,3035,3045,3045,3025,142
20250106,091800,179971615,3040,3035,3040,3035,4120
20250106,091700,167452140,3030,3025,3030,3025,1018
20250106,091600,164368100,3030,3030,3030,3030,486
20250106,091500,162895520,3030,3020,3030,3020,2672
20250106,091400,154805810,3020,3000,3020,3000,6338
20250106,091300,135688855,2995,2985,2995,2980,3847
20250106,091200,124182210,2985,2980,2985,2980,147
20250106,091100,123743925,2980,2995,2995,2980,2460
20250106,091000,116396440,3000,3000,3000,3000,503
20250106,090900,114887440,3000,3000,3000,3000,195
20250106,090800,114302440,3000,3030,3030,3000,2203
20250106,090700,107675525,3005,3005,3030,3005,2572
20250106,090600,99893975,3010,3045,3045,3010,4536
20250106,090500,86188555,3050,3005,3050,3005,2200
20250106,090400,79532350,3000,2990,3000,2985,15885
20250106,090300,31918760,2990,2960,2990,2960,3321
20250106,090200,22069730,2960,2925,2965,2925,1740
20250106,090100,16948245,2925,2900,2925,2890,1646
20250106,090000,12183630,2930,2945,2945,2930,4147