KissMeData/024740/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,190900,1073425520,2060,2060,2060,2060,13896
20250106,190800,1073425520,2060,2060,2060,2060,0
20250106,190700,1073425520,2060,2060,2060,2060,0
20250106,190600,1073425520,2060,2060,2060,2060,0
20250106,190500,1073425520,2060,2060,2060,2060,0
20250106,190400,1073425520,2060,2060,2060,2060,0
20250106,190300,1073425520,2060,2060,2060,2060,0
20250106,190200,1073425520,2060,2060,2060,2060,0
20250106,190100,1073425520,2060,2060,2060,2060,0
20250106,190000,1073425520,2060,2060,2060,2060,0
20250106,185900,1073425520,2060,2060,2060,2060,0
20250106,185800,1073425520,2060,2060,2060,2060,0
20250106,185700,1073425520,2060,2060,2060,2060,0
20250106,185600,1073425520,2060,2060,2060,2060,0
20250106,185500,1073425520,2060,2060,2060,2060,0
20250106,185400,1073425520,2060,2060,2060,2060,0
20250106,185300,1073425520,2060,2060,2060,2060,0
20250106,185200,1073425520,2060,2060,2060,2060,0
20250106,185100,1073425520,2060,2060,2060,2060,0
20250106,185000,1073425520,2060,2060,2060,2060,0
20250106,184900,1073425520,2060,2060,2060,2060,0
20250106,184800,1073425520,2060,2060,2060,2060,0
20250106,184700,1073425520,2060,2060,2060,2060,0
20250106,184600,1073425520,2060,2060,2060,2060,0
20250106,184500,1073425520,2060,2060,2060,2060,0
20250106,184400,1073425520,2060,2060,2060,2060,0
20250106,184300,1073425520,2060,2060,2060,2060,0
20250106,184200,1073425520,2060,2060,2060,2060,0
20250106,184100,1073425520,2060,2060,2060,2060,0
20250106,184000,1073425520,2060,2060,2060,2060,0
20250106,183900,1073425520,2060,2060,2060,2060,13896
20250106,183800,1073425520,2060,2060,2060,2060,0
20250106,183700,1073425520,2060,2060,2060,2060,0
20250106,183600,1073425520,2060,2060,2060,2060,0
20250106,183500,1073425520,2060,2060,2060,2060,0
20250106,183400,1073425520,2060,2060,2060,2060,0
20250106,183300,1073425520,2060,2060,2060,2060,0
20250106,183200,1073425520,2060,2060,2060,2060,0
20250106,183100,1073425520,2060,2060,2060,2060,0
20250106,183000,1073425520,2060,2060,2060,2060,0
20250106,182900,1073425520,2060,2060,2060,2060,0
20250106,182800,1073425520,2060,2060,2060,2060,0
20250106,182700,1073425520,2060,2060,2060,2060,0
20250106,182600,1073425520,2060,2060,2060,2060,0
20250106,182500,1073425520,2060,2060,2060,2060,0
20250106,182400,1073425520,2060,2060,2060,2060,0
20250106,182300,1073425520,2060,2060,2060,2060,0
20250106,182200,1073425520,2060,2060,2060,2060,0
20250106,182100,1073425520,2060,2060,2060,2060,0
20250106,182000,1073425520,2060,2060,2060,2060,0
20250106,181900,1073425520,2060,2060,2060,2060,0
20250106,181800,1073425520,2060,2060,2060,2060,0
20250106,181700,1073425520,2060,2060,2060,2060,0
20250106,181600,1073425520,2060,2060,2060,2060,0
20250106,181500,1073425520,2060,2060,2060,2060,0
20250106,181400,1073425520,2060,2060,2060,2060,0
20250106,181300,1073425520,2060,2060,2060,2060,0
20250106,181200,1073425520,2060,2060,2060,2060,0
20250106,181100,1073425520,2060,2060,2060,2060,0
20250106,181000,1073425520,2060,2060,2060,2060,0
20250106,180900,1073425520,2060,2060,2060,2060,13896
20250106,180800,1073425520,2060,2060,2060,2060,0
20250106,180700,1073425520,2060,2060,2060,2060,0
20250106,180600,1073425520,2060,2060,2060,2060,0
20250106,180500,1073425520,2060,2060,2060,2060,0
20250106,180400,1073425520,2060,2060,2060,2060,0
20250106,180300,1073425520,2060,2060,2060,2060,0
20250106,180200,1073425520,2060,2060,2060,2060,0
20250106,180100,1073425520,2060,2060,2060,2060,0
20250106,180000,1073425520,2060,2060,2060,2060,0
20250106,175900,1073425520,2060,2060,2060,2060,0
20250106,175800,1073425520,2060,2060,2060,2060,0
20250106,175700,1073425520,2060,2060,2060,2060,0
20250106,175600,1073425520,2060,2060,2060,2060,0
20250106,175500,1073425520,2060,2060,2060,2060,0
20250106,175400,1073425520,2060,2060,2060,2060,0
20250106,175300,1073425520,2060,2060,2060,2060,0
20250106,175200,1073425520,2060,2060,2060,2060,0
20250106,175100,1073425520,2060,2060,2060,2060,0
20250106,175000,1073425520,2060,2060,2060,2060,0
20250106,174900,1073425520,2060,2060,2060,2060,0
20250106,174800,1073425520,2060,2060,2060,2060,0
20250106,174700,1073425520,2060,2060,2060,2060,0
20250106,174600,1073425520,2060,2060,2060,2060,0
20250106,174500,1073425520,2060,2060,2060,2060,0
20250106,174400,1073425520,2060,2060,2060,2060,0
20250106,174300,1073425520,2060,2060,2060,2060,0
20250106,174200,1073425520,2060,2060,2060,2060,0
20250106,174100,1073425520,2060,2060,2060,2060,0
20250106,174000,1073425520,2060,2060,2060,2060,0
20250106,173900,1073425520,2060,2060,2060,2060,13896
20250106,173800,1073425520,2060,2060,2060,2060,0
20250106,173700,1073425520,2060,2060,2060,2060,0
20250106,173600,1073425520,2060,2060,2060,2060,0
20250106,173500,1073425520,2060,2060,2060,2060,0
20250106,173400,1073425520,2060,2060,2060,2060,0
20250106,173300,1073425520,2060,2060,2060,2060,0
20250106,173200,1073425520,2060,2060,2060,2060,0
20250106,173100,1073425520,2060,2060,2060,2060,0
20250106,173000,1073425520,2060,2060,2060,2060,0
20250106,172900,1073425520,2060,2060,2060,2060,0
20250106,172800,1073425520,2060,2060,2060,2060,0
20250106,172700,1073425520,2060,2060,2060,2060,0
20250106,172600,1073425520,2060,2060,2060,2060,0
20250106,172500,1073425520,2060,2060,2060,2060,0
20250106,172400,1073425520,2060,2060,2060,2060,0
20250106,172300,1073425520,2060,2060,2060,2060,0
20250106,172200,1073425520,2060,2060,2060,2060,0
20250106,172100,1073425520,2060,2060,2060,2060,0
20250106,172000,1073425520,2060,2060,2060,2060,0
20250106,171900,1073425520,2060,2060,2060,2060,0
20250106,171800,1073425520,2060,2060,2060,2060,0
20250106,171700,1073425520,2060,2060,2060,2060,0
20250106,171600,1073425520,2060,2060,2060,2060,0
20250106,171500,1073425520,2060,2060,2060,2060,0
20250106,171400,1073425520,2060,2060,2060,2060,0
20250106,171300,1073425520,2060,2060,2060,2060,0
20250106,171200,1073425520,2060,2060,2060,2060,0
20250106,171100,1073425520,2060,2060,2060,2060,0
20250106,171000,1073425520,2060,2060,2060,2060,0
20250106,170900,1073425520,2060,2060,2060,2060,13896
20250106,170800,1073425520,2060,2060,2060,2060,0
20250106,170700,1073425520,2060,2060,2060,2060,0
20250106,170600,1073425520,2060,2060,2060,2060,0
20250106,170500,1073425520,2060,2060,2060,2060,0
20250106,170400,1073425520,2060,2060,2060,2060,0
20250106,170300,1073425520,2060,2060,2060,2060,0
20250106,170200,1073425520,2060,2060,2060,2060,0
20250106,170100,1073425520,2060,2060,2060,2060,0
20250106,170000,1073425520,2060,2060,2060,2060,0
20250106,165900,1073425520,2060,2060,2060,2060,0
20250106,165800,1073425520,2060,2060,2060,2060,0
20250106,165700,1073425520,2060,2060,2060,2060,0
20250106,165600,1073425520,2060,2060,2060,2060,0
20250106,165500,1073425520,2060,2060,2060,2060,0
20250106,165400,1073425520,2060,2060,2060,2060,0
20250106,165300,1073425520,2060,2060,2060,2060,0
20250106,165200,1073425520,2060,2060,2060,2060,0
20250106,165100,1073425520,2060,2060,2060,2060,0
20250106,165000,1073425520,2060,2060,2060,2060,0
20250106,164900,1073425520,2060,2060,2060,2060,0
20250106,164800,1073425520,2060,2060,2060,2060,0
20250106,164700,1073425520,2060,2060,2060,2060,0
20250106,164600,1073425520,2060,2060,2060,2060,0
20250106,164500,1073425520,2060,2060,2060,2060,0
20250106,164400,1073425520,2060,2060,2060,2060,0
20250106,164300,1073425520,2060,2060,2060,2060,0
20250106,164200,1073425520,2060,2060,2060,2060,0
20250106,164100,1073425520,2060,2060,2060,2060,0
20250106,164000,1073425520,2060,2060,2060,2060,0
20250106,163900,1073425520,2060,2060,2060,2060,13896
20250106,163800,1073425520,2060,2060,2060,2060,0
20250106,163700,1073425520,2060,2060,2060,2060,0
20250106,163600,1073425520,2060,2060,2060,2060,0
20250106,163500,1073425520,2060,2060,2060,2060,0
20250106,163400,1073425520,2060,2060,2060,2060,0
20250106,163300,1073425520,2060,2060,2060,2060,0
20250106,163200,1073425520,2060,2060,2060,2060,0
20250106,163100,1073425520,2060,2060,2060,2060,0
20250106,163000,1073425520,2060,2060,2060,2060,0
20250106,162900,1073425520,2060,2060,2060,2060,0
20250106,162800,1073425520,2060,2060,2060,2060,0
20250106,162700,1073425520,2060,2060,2060,2060,0
20250106,162600,1073425520,2060,2060,2060,2060,0
20250106,162500,1073425520,2060,2060,2060,2060,0
20250106,162400,1073425520,2060,2060,2060,2060,0
20250106,162300,1073425520,2060,2060,2060,2060,0
20250106,162200,1073425520,2060,2060,2060,2060,0
20250106,162100,1073425520,2060,2060,2060,2060,0
20250106,162000,1073425520,2060,2060,2060,2060,0
20250106,161900,1073425520,2060,2060,2060,2060,0
20250106,161800,1073425520,2060,2060,2060,2060,0
20250106,161700,1073425520,2060,2060,2060,2060,0
20250106,161600,1073425520,2060,2060,2060,2060,0
20250106,161500,1073425520,2060,2060,2060,2060,0
20250106,161400,1073425520,2060,2060,2060,2060,0
20250106,161300,1073425520,2060,2060,2060,2060,0
20250106,161200,1073425520,2060,2060,2060,2060,0
20250106,161100,1073425520,2060,2060,2060,2060,0
20250106,161000,1073425520,2060,2060,2060,2060,0
20250106,160900,1073425520,2060,2060,2060,2060,13896
20250106,160800,1073425520,2060,2060,2060,2060,0
20250106,160700,1073425520,2060,2060,2060,2060,0
20250106,160600,1073425520,2060,2060,2060,2060,0
20250106,160500,1073425520,2060,2060,2060,2060,0
20250106,160400,1073425520,2060,2060,2060,2060,0
20250106,160300,1073425520,2060,2060,2060,2060,0
20250106,160200,1073425520,2060,2060,2060,2060,0
20250106,160100,1073425520,2060,2060,2060,2060,0
20250106,160000,1073425520,2060,2060,2060,2060,0
20250106,155900,1073425520,2060,2060,2060,2060,0
20250106,155800,1073425520,2060,2060,2060,2060,0
20250106,155700,1073425520,2060,2060,2060,2060,0
20250106,155600,1073425520,2060,2060,2060,2060,0
20250106,155500,1073425520,2060,2060,2060,2060,0
20250106,155400,1073425520,2060,2060,2060,2060,0
20250106,155300,1073425520,2060,2060,2060,2060,0
20250106,155200,1073425520,2060,2060,2060,2060,0
20250106,155100,1073425520,2060,2060,2060,2060,0
20250106,155000,1073425520,2060,2060,2060,2060,0
20250106,154900,1073425520,2060,2060,2060,2060,0
20250106,154800,1073425520,2060,2060,2060,2060,0
20250106,154700,1073425520,2060,2060,2060,2060,0
20250106,154600,1073425520,2060,2060,2060,2060,0
20250106,154500,1073425520,2060,2060,2060,2060,0
20250106,154400,1073425520,2060,2060,2060,2060,0
20250106,154300,1073425520,2060,2060,2060,2060,0
20250106,154200,1073425520,2060,2060,2060,2060,0
20250106,154100,1073425520,2060,2060,2060,2060,0
20250106,154000,1073425520,2060,2060,2060,2060,0
20250106,153900,1073425520,2060,2060,2060,2060,13896
20250106,153800,1073425520,2060,2060,2060,2060,0
20250106,153700,1073425520,2060,2060,2060,2060,0
20250106,153600,1073425520,2060,2060,2060,2060,0
20250106,153500,1073425520,2060,2060,2060,2060,0
20250106,153400,1073425520,2060,2060,2060,2060,0
20250106,153300,1073425520,2060,2060,2060,2060,0
20250106,153200,1073425520,2060,2060,2060,2060,0
20250106,153100,1073425520,2060,2060,2060,2060,0
20250106,153000,1073425520,2060,2060,2060,2060,13896
20250106,152900,1044799760,2060,2060,2060,2060,0
20250106,152800,1044799760,2060,2060,2060,2060,0
20250106,152700,1044799760,2060,2060,2060,2060,0
20250106,152600,1044799760,2060,2060,2060,2060,0
20250106,152500,1044799760,2060,2060,2060,2060,0
20250106,152400,1044799760,2060,2060,2060,2060,0
20250106,152300,1044799760,2060,2060,2060,2060,0
20250106,152200,1044799760,2060,2060,2060,2060,0
20250106,152100,1044799760,2060,2060,2060,2060,0
20250106,152000,1044799760,2060,2060,2060,2060,0
20250106,151900,1044799760,2060,2060,2060,2060,3
20250106,151800,1044793580,2060,2055,2060,2055,52
20250106,151700,1044686695,2055,2055,2060,2055,398
20250106,151600,1043868800,2055,2055,2055,2055,1807
20250106,151500,1040155415,2055,2055,2060,2055,2390
20250106,151400,1035243955,2055,2050,2055,2050,938
20250106,151300,1033319915,2055,2055,2055,2055,1801
20250106,151200,1029618860,2060,2060,2060,2060,2
20250106,151100,1029614740,2060,2055,2060,2050,1521
20250106,151000,1026491040,2055,2060,2060,2055,31
20250106,150900,1026427270,2055,2055,2055,2055,6487
20250106,150800,1013096485,2060,2055,2060,2055,61
20250106,150700,1012971125,2055,2060,2060,2055,501
20250106,150600,1011941565,2060,2060,2060,2060,14
20250106,150500,1011912725,2060,2055,2060,2055,2077
20250106,150400,1007644105,2060,2060,2060,2060,457
20250106,150300,1006702685,2060,2060,2060,2060,0
20250106,150200,1006702685,2060,2060,2060,2060,44
20250106,150100,1006612045,2060,2060,2060,2060,3586
20250106,150000,999224885,2060,2060,2065,2060,1630
20250106,145900,995867055,2065,2065,2065,2065,1
20250106,145800,995864990,2060,2060,2060,2060,2709
20250106,145700,990284450,2060,2060,2060,2060,2
20250106,145600,990280330,2055,2060,2060,2055,2648
20250106,145500,984827015,2055,2060,2060,2055,812
20250106,145400,983155855,2055,2060,2060,2055,591
20250106,145300,981941310,2055,2060,2060,2055,260
20250106,145200,981405800,2060,2060,2060,2060,1001
20250106,145100,979343740,2060,2060,2060,2060,30
20250106,145000,979281940,2060,2060,2060,2060,99
20250106,144900,979078000,2055,2055,2060,2055,246
20250106,144800,978572465,2060,2060,2060,2060,2
20250106,144700,978568345,2060,2060,2060,2060,18
20250106,144600,978531265,2065,2065,2065,2060,214
20250106,144500,978090410,2055,2060,2065,2055,1002
20250106,144400,976030280,2060,2060,2060,2060,971
20250106,144300,974030020,2060,2060,2060,2060,10
20250106,144200,974009420,2060,2060,2060,2060,0
20250106,144100,974009420,2060,2060,2060,2060,119
20250106,144000,973764280,2060,2060,2060,2060,201
20250106,143900,973350220,2060,2060,2060,2060,0
20250106,143800,973350220,2060,2060,2060,2060,56
20250106,143700,973234860,2055,2055,2055,2055,2
20250106,143600,973230750,2065,2065,2065,2065,0
20250106,143500,973230750,2065,2060,2065,2060,20
20250106,143400,973189540,2060,2060,2060,2060,109
20250106,143300,972965000,2065,2065,2065,2065,0
20250106,143200,972965000,2065,2065,2065,2065,20
20250106,143100,972923700,2065,2060,2065,2060,244
20250106,143000,972421050,2060,2060,2060,2060,954
20250106,142900,970455810,2060,2060,2060,2060,10
20250106,142800,970435210,2060,2060,2060,2060,1002
20250106,142700,968371090,2060,2060,2060,2060,450
20250106,142600,967444090,2060,2060,2060,2060,610
20250106,142500,966187490,2055,2060,2060,2055,305
20250106,142400,965559390,2060,2055,2060,2055,1101
20250106,142300,963291830,2060,2060,2060,2060,1064
20250106,142200,961099990,2055,2055,2055,2055,100
20250106,142100,960894490,2060,2060,2060,2060,0
20250106,142000,960894490,2060,2060,2060,2060,64
20250106,141900,960762650,2060,2055,2060,2055,1501
20250106,141800,957678090,2055,2055,2055,2055,100
20250106,141700,957472590,2060,2060,2060,2060,5
20250106,141600,957462290,2060,2060,2060,2060,798
20250106,141500,955818410,2060,2060,2060,2060,50
20250106,141400,955715410,2060,2060,2060,2060,1000
20250106,141300,953655410,2060,2060,2060,2060,2
20250106,141200,953651290,2055,2060,2060,2055,961
20250106,141100,951674980,2060,2060,2060,2060,883
20250106,141000,949856000,2060,2060,2060,2060,2001
20250106,140900,945733940,2060,2060,2060,2060,0
20250106,140800,945733940,2060,2060,2060,2060,401
20250106,140700,944907880,2060,2060,2060,2060,244
20250106,140600,944405240,2055,2060,2060,2055,1335
20250106,140500,941655170,2065,2060,2065,2060,594
20250106,140400,940431525,2055,2055,2055,2055,0
20250106,140300,940431525,2055,2055,2055,2055,50
20250106,140200,940328775,2060,2055,2060,2055,9
20250106,140100,940310240,2055,2055,2055,2055,660
20250106,140000,938953940,2060,2060,2060,2060,378
20250106,135900,938175260,2065,2065,2065,2065,1
20250106,135800,938173195,2055,2055,2055,2055,80
20250106,135700,938008795,2065,2065,2065,2065,0
20250106,135600,938008795,2065,2055,2065,2055,202
20250106,135500,937593665,2065,2060,2065,2060,4906
20250106,135400,927487055,2055,2060,2060,2055,614
20250106,135300,926225180,2060,2060,2060,2060,1050
20250106,135200,924062180,2060,2060,2060,2060,4268
20250106,135100,915270100,2065,2070,2070,2065,3669
20250106,135000,907693595,2065,2065,2065,2065,9686
20250106,134900,887692005,2060,2065,2065,2060,1796
20250106,134800,883987145,2065,2065,2065,2065,0
20250106,134700,883987145,2065,2065,2065,2065,49
20250106,134600,883885960,2065,2065,2065,2065,2
20250106,134500,883881830,2060,2060,2060,2060,0
20250106,134400,883881830,2060,2060,2065,2060,2398
20250106,134300,878941945,2060,2055,2060,2055,302
20250106,134200,878320555,2060,2060,2060,2060,0
20250106,134100,878320555,2060,2055,2060,2055,33
20250106,134000,878252735,2065,2065,2065,2065,0
20250106,133900,878252735,2065,2065,2065,2065,2
20250106,133800,878248605,2060,2060,2060,2060,3001
20250106,133700,872066545,2060,2055,2060,2055,89
20250106,133600,871883550,2055,2055,2055,2055,100
20250106,133500,871678050,2060,2060,2060,2060,11
20250106,133400,871655390,2060,2060,2060,2060,0
20250106,133300,871655390,2060,2055,2060,2055,2002
20250106,133200,867541270,2060,2060,2060,2060,32
20250106,133100,867475350,2060,2055,2060,2055,7011
20250106,133000,853067060,2060,2060,2060,2060,20
20250106,132900,853025860,2055,2060,2060,2055,924
20250106,132800,851126590,2060,2060,2060,2060,0
20250106,132700,851126590,2060,2070,2070,2060,2837
20250106,132600,845279005,2070,2070,2070,2070,0
20250106,132500,845279005,2070,2070,2070,2065,1298
20250106,132400,842592175,2070,2070,2070,2070,3
20250106,132300,842585965,2070,2065,2070,2060,1445
20250106,132200,839597265,2065,2065,2065,2065,0
20250106,132100,839597265,2065,2065,2065,2065,1
20250106,132000,839595200,2070,2070,2070,2070,501
20250106,131900,838558130,2070,2070,2070,2070,1
20250106,131800,838556060,2060,2065,2065,2060,1020
20250106,131700,836453790,2070,2070,2070,2070,301
20250106,131600,835830720,2065,2070,2070,2065,1402
20250106,131500,832933580,2065,2065,2070,2065,2939
20250106,131400,826864350,2075,2065,2075,2065,10001
20250106,131300,806165325,2065,2065,2065,2065,208
20250106,131200,805735805,2065,2065,2065,2065,199
20250106,131100,805324870,2060,2060,2060,2060,1
20250106,131000,805322810,2065,2065,2065,2065,2
20250106,130900,805318680,2065,2065,2065,2065,456
20250106,130800,804377040,2065,2065,2065,2065,5
20250106,130700,804366715,2065,2065,2065,2065,1
20250106,130600,804364650,2065,2065,2065,2065,155
20250106,130500,804044575,2065,2060,2065,2060,2306
20250106,130400,799294210,2065,2060,2065,2055,3095
20250106,130300,792913670,2065,2065,2065,2065,100
20250106,130200,792707170,2060,2060,2060,2060,538
20250106,130100,791598890,2065,2060,2065,2060,502
20250106,130000,790564765,2065,2065,2065,2065,61
20250106,125900,790438800,2065,2065,2065,2060,2754
20250106,125800,784764960,2070,2070,2070,2065,3
20250106,125700,784758755,2060,2065,2065,2060,815
20250106,125600,783078855,2065,2065,2065,2065,6
20250106,125500,783066465,2070,2060,2070,2060,637
20250106,125400,781751105,2070,2070,2070,2070,521
20250106,125300,780672635,2070,2065,2070,2065,2465
20250106,125200,775571715,2065,2065,2065,2065,1005
20250106,125100,773496390,2070,2070,2070,2070,1
20250106,125000,773494320,2065,2065,2065,2065,876
20250106,124900,771685380,2065,2070,2070,2065,1870
20250106,124800,767823825,2065,2065,2070,2060,1370
20250106,124700,764998755,2065,2065,2070,2060,3390
20250106,124600,758012665,2065,2065,2065,2060,3128
20250106,124500,751568305,2065,2070,2070,2060,2665
20250106,124400,746072730,2070,2060,2070,2060,4513
20250106,124300,736770360,2060,2070,2075,2060,11795
20250106,124200,712424185,2060,2060,2070,2060,2892
20250106,124100,706449215,2065,2065,2065,2055,4286
20250106,124000,697601165,2065,2065,2070,2055,6582
20250106,123900,684030570,2065,2080,2080,2065,4788
20250106,123800,674111705,2080,2065,2090,2065,13739
20250106,123700,645617695,2065,2070,2075,2065,4133
20250106,123600,637078015,2065,2070,2070,2065,840
20250106,123500,635343215,2065,2065,2065,2065,1510
20250106,123400,632225065,2070,2070,2070,2070,3
20250106,123300,632218855,2065,2070,2070,2065,102
20250106,123200,632008215,2065,2070,2070,2065,123
20250106,123100,631753720,2070,2065,2070,2065,65
20250106,123000,631619445,2065,2070,2070,2065,230
20250106,122900,631144480,2070,2070,2070,2070,6
20250106,122800,631132060,2065,2065,2070,2065,794
20250106,122700,629492445,2070,2070,2070,2065,2392
20250106,122600,624549055,2075,2070,2075,2070,24
20250106,122500,624499355,2075,2075,2075,2070,1516
20250106,122400,621361155,2075,2065,2075,2065,2056
20250106,122300,617095505,2075,2075,2075,2065,10
20250106,122200,617074835,2065,2070,2075,2065,702
20250106,122100,615622195,2075,2070,2075,2070,701
20250106,122000,614171120,2075,2075,2075,2075,1074
20250106,121900,611942570,2075,2075,2075,2075,70
20250106,121800,611797320,2075,2075,2075,2075,793
20250106,121700,610151845,2070,2065,2075,2065,3070
20250106,121600,603796965,2070,2070,2070,2070,6076
20250106,121500,591219645,2070,2065,2070,2065,324
20250106,121400,590549120,2070,2070,2070,2065,185
20250106,121300,590166315,2070,2065,2070,2060,1757
20250106,121200,586540510,2070,2070,2070,2065,4260
20250106,121100,577732310,2070,2065,2075,2065,4552
20250106,121000,568318915,2065,2065,2065,2065,350
20250106,120900,567596165,2070,2070,2070,2070,560
20250106,120800,566436965,2065,2065,2070,2060,1638
20250106,120700,563052855,2065,2070,2070,2060,3423
20250106,120600,555996085,2070,2075,2075,2055,5752
20250106,120500,544113485,2075,2060,2100,2060,63290
20250106,120400,412605950,2065,2065,2065,2065,0
20250106,120300,412605950,2065,2065,2065,2065,101
20250106,120200,412397385,2060,2065,2065,2060,1745
20250106,120100,408801245,2065,2065,2065,2065,101
20250106,120000,408592680,2060,2055,2060,2055,1310
20250106,115900,405900620,2060,2060,2060,2060,1251
20250106,115800,403323560,2060,2060,2060,2060,50
20250106,115700,403220560,2060,2060,2060,2060,30
20250106,115600,403158760,2060,2060,2060,2060,0
20250106,115500,403158760,2060,2060,2060,2060,35
20250106,115400,403086660,2060,2060,2060,2060,0
20250106,115300,403086660,2060,2060,2060,2060,1
20250106,115200,403084600,2060,2060,2060,2060,0
20250106,115100,403084600,2060,2060,2060,2060,1
20250106,115000,403082540,2055,2055,2055,2055,5
20250106,114900,403072265,2060,2060,2060,2060,148
20250106,114800,402767385,2060,2060,2060,2060,0
20250106,114700,402767385,2060,2060,2060,2060,0
20250106,114600,402767385,2060,2060,2060,2060,900
20250106,114500,400913385,2060,2060,2060,2060,11
20250106,114400,400890725,2060,2055,2060,2055,33
20250106,114300,400822900,2065,2055,2065,2055,2
20250106,114200,400818780,2065,2065,2065,2065,0
20250106,114100,400818780,2065,2065,2065,2065,6
20250106,114000,400806390,2055,2055,2060,2055,901
20250106,113900,398954330,2060,2060,2060,2060,298
20250106,113800,398340450,2060,2065,2065,2060,3
20250106,113700,398334265,2065,2065,2065,2065,0
20250106,113600,398334265,2065,2065,2065,2065,71
20250106,113500,398187650,2060,2065,2065,2060,21
20250106,113400,398144290,2060,2055,2060,2055,980
20250106,113300,396125495,2060,2060,2060,2060,0
20250106,113200,396125495,2060,2070,2070,2060,1476
20250106,113100,393084925,2065,2065,2065,2065,0
20250106,113000,393084925,2065,2070,2070,2060,656
20250106,112900,391733535,2065,2065,2065,2065,5087
20250106,112800,381228880,2065,2060,2065,2060,52
20250106,112700,381121750,2060,2060,2060,2060,694
20250106,112600,379692110,2065,2060,2065,2060,460
20250106,112500,378744500,2065,2065,2065,2065,0
20250106,112400,378744500,2065,2065,2065,2065,0
20250106,112300,378744500,2065,2065,2065,2065,0
20250106,112200,378744500,2065,2055,2065,2055,665
20250106,112100,377377905,2065,2065,2065,2065,5
20250106,112000,377367580,2065,2060,2065,2055,77
20250106,111900,377209055,2055,2055,2055,2055,1580
20250106,111800,373962155,2065,2055,2065,2055,271
20250106,111700,373405240,2065,2065,2065,2065,0
20250106,111600,373405240,2065,2060,2065,2060,146
20250106,111500,373104475,2065,2065,2065,2065,0
20250106,111400,373104475,2065,2065,2065,2065,0
20250106,111300,373104475,2065,2065,2065,2055,852
20250106,111200,371350590,2065,2060,2065,2060,6028
20250106,111100,358932900,2065,2060,2065,2060,453
20250106,111000,357999710,2065,2065,2065,2065,1
20250106,110900,357997645,2060,2060,2065,2060,59
20250106,110800,357876100,2065,2065,2065,2065,0
20250106,110700,357876100,2065,2065,2065,2065,0
20250106,110600,357876100,2065,2065,2065,2065,0
20250106,110500,357876100,2065,2065,2065,2065,0
20250106,110400,357876100,2065,2065,2065,2065,105
20250106,110300,357659275,2065,2065,2065,2065,0
20250106,110200,357659275,2065,2065,2065,2065,1
20250106,110100,357657210,2055,2055,2055,2055,2474
20250106,110000,352573140,2065,2065,2065,2065,0
20250106,105900,352573140,2065,2065,2065,2065,3000
20250106,105800,346378140,2060,2060,2060,2060,25
20250106,105700,346326640,2065,2055,2065,2055,2
20250106,105600,346322520,2065,2060,2065,2060,1191
20250106,105500,343869055,2060,2060,2060,2060,1500
20250106,105400,340779055,2060,2060,2060,2060,0
20250106,105300,340779055,2060,2060,2060,2060,1
20250106,105200,340776995,2060,2055,2060,2055,520
20250106,105100,339708345,2060,2060,2060,2060,100
20250106,105000,339502345,2060,2060,2060,2060,34
20250106,104900,339432305,2060,2060,2060,2055,3888
20250106,104800,331428025,2055,2055,2055,2055,1594
20250106,104700,328152355,2055,2055,2060,2055,912
20250106,104600,326278185,2060,2060,2060,2060,102
20250106,104500,326068065,2060,2055,2060,2055,280
20250106,104400,325492615,2060,2060,2060,2060,510
20250106,104300,324442015,2060,2060,2060,2060,0
20250106,104200,324442015,2060,2060,2060,2060,0
20250106,104100,324442015,2060,2060,2060,2060,109
20250106,104000,324217475,2060,2060,2065,2060,2912
20250106,103900,318218595,2060,2055,2060,2055,3711
20250106,103800,310592485,2055,2055,2055,2055,2133
20250106,103700,306209170,2055,2055,2055,2055,1
20250106,103600,306207115,2055,2055,2055,2050,2187
20250106,103500,301723755,2055,2050,2055,2050,2002
20250106,103400,297612145,2055,2055,2055,2055,29
20250106,103300,297552550,2055,2055,2055,2055,129
20250106,103200,297287455,2055,2050,2055,2050,7
20250106,103100,297273075,2055,2055,2055,2055,1337
20250106,103000,294525540,2055,2055,2055,2055,50
20250106,102900,294422790,2055,2055,2055,2055,975
20250106,102800,292419165,2055,2050,2055,2050,802
20250106,102700,290775055,2055,2050,2055,2050,2882
20250106,102600,284866945,2055,2055,2055,2055,250
20250106,102500,284353195,2050,2045,2055,2045,568
20250106,102400,283189240,2050,2055,2055,2050,1788
20250106,102300,279523150,2055,2060,2060,2055,393
20250106,102200,278714535,2060,2050,2060,2050,43
20250106,102100,278626155,2060,2055,2060,2050,2002
20250106,102000,274512045,2050,2055,2055,2050,802
20250106,101900,272867435,2055,2055,2055,2055,0
20250106,101800,272867435,2055,2045,2055,2045,1157
20250106,101700,270500075,2055,2055,2055,2055,4
20250106,101600,270491855,2050,2055,2055,2050,717
20250106,101500,269021930,2050,2050,2050,2050,505
20250106,101400,267986680,2040,2050,2055,2040,16008
20250106,101300,235257030,2055,2055,2060,2055,1361
20250106,101200,232460170,2055,2050,2055,2045,5977
20250106,101100,220217770,2055,2055,2060,2055,22
20250106,101000,220172495,2060,2050,2060,2050,1416
20250106,100900,217269675,2060,2060,2060,2060,2
20250106,100800,217265555,2055,2055,2055,2055,800
20250106,100700,215621555,2060,2060,2060,2060,0
20250106,100600,215621555,2060,2060,2060,2060,0
20250106,100500,215621555,2060,2065,2065,2060,1313
20250106,100400,212914370,2065,2065,2065,2065,0
20250106,100300,212914370,2065,2065,2065,2065,0
20250106,100200,212914370,2065,2055,2065,2055,3245
20250106,100100,206245885,2060,2055,2060,2055,1099
20250106,100000,203987435,2055,2055,2065,2055,1111
20250106,095900,201704320,2055,2065,2065,2055,1354
20250106,095800,198910485,2065,2060,2065,2060,2932
20250106,095700,192870560,2060,2060,2065,2060,212
20250106,095600,192433815,2060,2065,2065,2060,2351
20250106,095500,187590635,2065,2070,2070,2060,1011
20250106,095400,185507870,2060,2065,2070,2060,970
20250106,095300,183508975,2070,2060,2070,2060,2003
20250106,095200,179372775,2060,2065,2065,2060,491
20250106,095100,178361310,2060,2065,2065,2060,908
20250106,095000,176490320,2065,2065,2065,2065,272
20250106,094900,175928640,2065,2060,2065,2060,17
20250106,094800,175893590,2065,2060,2065,2060,3969
20250106,094700,167707530,2060,2055,2060,2055,10008
20250106,094600,147141075,2060,2055,2060,2055,101
20250106,094500,146933515,2060,2060,2060,2050,2103
20250106,094400,142621835,2060,2060,2060,2060,100
20250106,094300,142415835,2060,2060,2060,2055,87
20250106,094200,142237040,2050,2060,2060,2050,3082
20250106,094100,135917020,2055,2060,2060,2055,1143
20250106,094000,133568145,2055,2060,2060,2050,718
20250106,093900,132094955,2055,2055,2055,2055,400
20250106,093800,131272955,2060,2055,2060,2055,611
20250106,093700,130017295,2060,2055,2060,2055,2006
20250106,093600,125894955,2055,2055,2055,2055,47
20250106,093500,125798370,2055,2055,2055,2055,217
20250106,093400,125352435,2060,2060,2060,2055,4033
20250106,093300,117064465,2055,2060,2065,2055,1557
20250106,093200,113857515,2060,2060,2060,2055,1126
20250106,093100,111538105,2065,2055,2065,2055,209
20250106,093000,111108600,2055,2055,2065,2055,3103
20250106,092900,104731915,2065,2060,2065,2060,2
20250106,092800,104727790,2060,2060,2060,2060,1742
20250106,092700,101139270,2060,2060,2065,2060,1018
20250106,092600,99042175,2065,2060,2065,2060,402
20250106,092500,98212050,2060,2060,2060,2060,550
20250106,092400,97079050,2065,2065,2065,2065,0
20250106,092300,97079050,2065,2065,2065,2065,3
20250106,092200,97072855,2055,2065,2065,2055,5119
20250106,092100,86531060,2060,2060,2060,2060,1300
20250106,092000,83853060,2065,2060,2065,2060,55
20250106,091900,83739520,2065,2060,2065,2055,10055
20250106,091800,63031470,2060,2065,2065,2060,1413
20250106,091700,60120625,2065,2065,2065,2065,3415
20250106,091600,53068650,2065,2060,2065,2060,1016
20250106,091500,50970685,2065,2065,2065,2065,0
20250106,091400,50970685,2065,2065,2065,2065,251
20250106,091300,50452370,2065,2070,2070,2060,850
20250106,091200,48698070,2070,2070,2070,2070,50
20250106,091100,48594570,2070,2070,2070,2065,1006
20250106,091000,46517150,2065,2070,2075,2065,5014
20250106,090900,36160945,2075,2070,2075,2070,2813
20250106,090800,30335525,2070,2075,2075,2070,639
20250106,090700,29009675,2075,2065,2075,2060,1149
20250106,090600,26634320,2065,2065,2065,2060,2155
20250106,090500,22184300,2065,2065,2065,2065,2578
20250106,090400,16860730,2060,2065,2065,2060,1456
20250106,090300,13855370,2065,2065,2065,2055,1523
20250106,090200,10712945,2065,2070,2070,2055,2251
20250106,090100,6075305,2070,2070,2070,2065,244
20250106,090000,5570435,2060,2060,2070,2060,2704