KissMeData/024850/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,191000,1057227205,2675,2675,2675,2675,5758
20250114,190900,1057227205,2675,2675,2675,2675,0
20250114,190800,1057227205,2675,2675,2675,2675,0
20250114,190700,1057227205,2675,2675,2675,2675,0
20250114,190600,1057227205,2675,2675,2675,2675,0
20250114,190500,1057227205,2675,2675,2675,2675,0
20250114,190400,1057227205,2675,2675,2675,2675,0
20250114,190300,1057227205,2675,2675,2675,2675,0
20250114,190200,1057227205,2675,2675,2675,2675,0
20250114,190100,1057227205,2675,2675,2675,2675,0
20250114,190000,1057227205,2675,2675,2675,2675,0
20250114,185900,1057227205,2675,2675,2675,2675,0
20250114,185800,1057227205,2675,2675,2675,2675,0
20250114,185700,1057227205,2675,2675,2675,2675,0
20250114,185600,1057227205,2675,2675,2675,2675,0
20250114,185500,1057227205,2675,2675,2675,2675,0
20250114,185400,1057227205,2675,2675,2675,2675,0
20250114,185300,1057227205,2675,2675,2675,2675,0
20250114,185200,1057227205,2675,2675,2675,2675,0
20250114,185100,1057227205,2675,2675,2675,2675,0
20250114,185000,1057227205,2675,2675,2675,2675,0
20250114,184900,1057227205,2675,2675,2675,2675,0
20250114,184800,1057227205,2675,2675,2675,2675,0
20250114,184700,1057227205,2675,2675,2675,2675,0
20250114,184600,1057227205,2675,2675,2675,2675,0
20250114,184500,1057227205,2675,2675,2675,2675,0
20250114,184400,1057227205,2675,2675,2675,2675,0
20250114,184300,1057227205,2675,2675,2675,2675,0
20250114,184200,1057227205,2675,2675,2675,2675,0
20250114,184100,1057227205,2675,2675,2675,2675,0
20250114,184000,1057227205,2675,2675,2675,2675,5758
20250114,183900,1057227205,2675,2675,2675,2675,0
20250114,183800,1057227205,2675,2675,2675,2675,0
20250114,183700,1057227205,2675,2675,2675,2675,0
20250114,183600,1057227205,2675,2675,2675,2675,0
20250114,183500,1057227205,2675,2675,2675,2675,0
20250114,183400,1057227205,2675,2675,2675,2675,0
20250114,183300,1057227205,2675,2675,2675,2675,0
20250114,183200,1057227205,2675,2675,2675,2675,0
20250114,183100,1057227205,2675,2675,2675,2675,0
20250114,183000,1057227205,2675,2675,2675,2675,0
20250114,182900,1057227205,2675,2675,2675,2675,0
20250114,182800,1057227205,2675,2675,2675,2675,0
20250114,182700,1057227205,2675,2675,2675,2675,0
20250114,182600,1057227205,2675,2675,2675,2675,0
20250114,182500,1057227205,2675,2675,2675,2675,0
20250114,182400,1057227205,2675,2675,2675,2675,0
20250114,182300,1057227205,2675,2675,2675,2675,0
20250114,182200,1057227205,2675,2675,2675,2675,0
20250114,182100,1057227205,2675,2675,2675,2675,0
20250114,182000,1057227205,2675,2675,2675,2675,0
20250114,181900,1057227205,2675,2675,2675,2675,0
20250114,181800,1057227205,2675,2675,2675,2675,0
20250114,181700,1057227205,2675,2675,2675,2675,0
20250114,181600,1057227205,2675,2675,2675,2675,0
20250114,181500,1057227205,2675,2675,2675,2675,0
20250114,181400,1057227205,2675,2675,2675,2675,0
20250114,181300,1057227205,2675,2675,2675,2675,0
20250114,181200,1057227205,2675,2675,2675,2675,0
20250114,181100,1057227205,2675,2675,2675,2675,0
20250114,181000,1057227205,2675,2675,2675,2675,5758
20250114,180900,1057227205,2675,2675,2675,2675,0
20250114,180800,1057227205,2675,2675,2675,2675,0
20250114,180700,1057227205,2675,2675,2675,2675,0
20250114,180600,1057227205,2675,2675,2675,2675,0
20250114,180500,1057227205,2675,2675,2675,2675,0
20250114,180400,1057227205,2675,2675,2675,2675,0
20250114,180300,1057227205,2675,2675,2675,2675,0
20250114,180200,1057227205,2675,2675,2675,2675,0
20250114,180100,1057227205,2675,2675,2675,2675,0
20250114,180000,1057227205,2675,2675,2675,2675,0
20250114,175900,1057227205,2675,2675,2675,2675,0
20250114,175800,1057227205,2675,2675,2675,2675,0
20250114,175700,1057227205,2675,2675,2675,2675,0
20250114,175600,1057227205,2675,2675,2675,2675,0
20250114,175500,1057227205,2675,2675,2675,2675,0
20250114,175400,1057227205,2675,2675,2675,2675,0
20250114,175300,1057227205,2675,2675,2675,2675,0
20250114,175200,1057227205,2675,2675,2675,2675,0
20250114,175100,1057227205,2675,2675,2675,2675,0
20250114,175000,1057227205,2675,2675,2675,2675,0
20250114,174900,1057227205,2675,2675,2675,2675,0
20250114,174800,1057227205,2675,2675,2675,2675,0
20250114,174700,1057227205,2675,2675,2675,2675,0
20250114,174600,1057227205,2675,2675,2675,2675,0
20250114,174500,1057227205,2675,2675,2675,2675,0
20250114,174400,1057227205,2675,2675,2675,2675,0
20250114,174300,1057227205,2675,2675,2675,2675,0
20250114,174200,1057227205,2675,2675,2675,2675,0
20250114,174100,1057227205,2675,2675,2675,2675,0
20250114,174000,1057227205,2675,2675,2675,2675,5758
20250114,173900,1057227205,2675,2675,2675,2675,0
20250114,173800,1057227205,2675,2675,2675,2675,0
20250114,173700,1057227205,2675,2675,2675,2675,0
20250114,173600,1057227205,2675,2675,2675,2675,0
20250114,173500,1057227205,2675,2675,2675,2675,0
20250114,173400,1057227205,2675,2675,2675,2675,0
20250114,173300,1057227205,2675,2675,2675,2675,0
20250114,173200,1057227205,2675,2675,2675,2675,0
20250114,173100,1057227205,2675,2675,2675,2675,0
20250114,173000,1057227205,2675,2675,2675,2675,0
20250114,172900,1057227205,2675,2675,2675,2675,0
20250114,172800,1057227205,2675,2675,2675,2675,0
20250114,172700,1057227205,2675,2675,2675,2675,0
20250114,172600,1057227205,2675,2675,2675,2675,0
20250114,172500,1057227205,2675,2675,2675,2675,0
20250114,172400,1057227205,2675,2675,2675,2675,0
20250114,172300,1057227205,2675,2675,2675,2675,0
20250114,172200,1057227205,2675,2675,2675,2675,0
20250114,172100,1057227205,2675,2675,2675,2675,0
20250114,172000,1057227205,2675,2675,2675,2675,0
20250114,171900,1057227205,2675,2675,2675,2675,0
20250114,171800,1057227205,2675,2675,2675,2675,0
20250114,171700,1057227205,2675,2675,2675,2675,0
20250114,171600,1057227205,2675,2675,2675,2675,0
20250114,171500,1057227205,2675,2675,2675,2675,0
20250114,171400,1057227205,2675,2675,2675,2675,0
20250114,171300,1057227205,2675,2675,2675,2675,0
20250114,171200,1057227205,2675,2675,2675,2675,0
20250114,171100,1057227205,2675,2675,2675,2675,0
20250114,171000,1057227205,2675,2675,2675,2675,5758
20250114,170900,1057227205,2675,2675,2675,2675,0
20250114,170800,1057227205,2675,2675,2675,2675,0
20250114,170700,1057227205,2675,2675,2675,2675,0
20250114,170600,1057227205,2675,2675,2675,2675,0
20250114,170500,1057227205,2675,2675,2675,2675,0
20250114,170400,1057227205,2675,2675,2675,2675,0
20250114,170300,1057227205,2675,2675,2675,2675,0
20250114,170200,1057227205,2675,2675,2675,2675,0
20250114,170100,1057227205,2675,2675,2675,2675,0
20250114,170000,1057227205,2675,2675,2675,2675,0
20250114,165900,1057227205,2675,2675,2675,2675,0
20250114,165800,1057227205,2675,2675,2675,2675,0
20250114,165700,1057227205,2675,2675,2675,2675,0
20250114,165600,1057227205,2675,2675,2675,2675,0
20250114,165500,1057227205,2675,2675,2675,2675,0
20250114,165400,1057227205,2675,2675,2675,2675,0
20250114,165300,1057227205,2675,2675,2675,2675,0
20250114,165200,1057227205,2675,2675,2675,2675,0
20250114,165100,1057227205,2675,2675,2675,2675,0
20250114,165000,1057227205,2675,2675,2675,2675,0
20250114,164900,1057227205,2675,2675,2675,2675,0
20250114,164800,1057227205,2675,2675,2675,2675,0
20250114,164700,1057227205,2675,2675,2675,2675,0
20250114,164600,1057227205,2675,2675,2675,2675,0
20250114,164500,1057227205,2675,2675,2675,2675,0
20250114,164400,1057227205,2675,2675,2675,2675,0
20250114,164300,1057227205,2675,2675,2675,2675,0
20250114,164200,1057227205,2675,2675,2675,2675,0
20250114,164100,1057227205,2675,2675,2675,2675,0
20250114,164000,1057227205,2675,2675,2675,2675,5758
20250114,163900,1057227205,2675,2675,2675,2675,0
20250114,163800,1057227205,2675,2675,2675,2675,0
20250114,163700,1057227205,2675,2675,2675,2675,0
20250114,163600,1057227205,2675,2675,2675,2675,0
20250114,163500,1057227205,2675,2675,2675,2675,0
20250114,163400,1057227205,2675,2675,2675,2675,0
20250114,163300,1057227205,2675,2675,2675,2675,0
20250114,163200,1057227205,2675,2675,2675,2675,0
20250114,163100,1057227205,2675,2675,2675,2675,0
20250114,163000,1057227205,2675,2675,2675,2675,0
20250114,162900,1057227205,2675,2675,2675,2675,0
20250114,162800,1057227205,2675,2675,2675,2675,0
20250114,162700,1057227205,2675,2675,2675,2675,0
20250114,162600,1057227205,2675,2675,2675,2675,0
20250114,162500,1057227205,2675,2675,2675,2675,0
20250114,162400,1057227205,2675,2675,2675,2675,0
20250114,162300,1057227205,2675,2675,2675,2675,0
20250114,162200,1057227205,2675,2675,2675,2675,0
20250114,162100,1057227205,2675,2675,2675,2675,0
20250114,162000,1057227205,2675,2675,2675,2675,0
20250114,161900,1057227205,2675,2675,2675,2675,0
20250114,161800,1057227205,2675,2675,2675,2675,0
20250114,161700,1057227205,2675,2675,2675,2675,0
20250114,161600,1057227205,2675,2675,2675,2675,0
20250114,161500,1057227205,2675,2675,2675,2675,0
20250114,161400,1057227205,2675,2675,2675,2675,0
20250114,161300,1057227205,2675,2675,2675,2675,0
20250114,161200,1057227205,2675,2675,2675,2675,0
20250114,161100,1057227205,2675,2675,2675,2675,0
20250114,161000,1057227205,2675,2675,2675,2675,5758
20250114,160900,1057227205,2675,2675,2675,2675,0
20250114,160800,1057227205,2675,2675,2675,2675,0
20250114,160700,1057227205,2675,2675,2675,2675,0
20250114,160600,1057227205,2675,2675,2675,2675,0
20250114,160500,1057227205,2675,2675,2675,2675,0
20250114,160400,1057227205,2675,2675,2675,2675,0
20250114,160300,1057227205,2675,2675,2675,2675,0
20250114,160200,1057227205,2675,2675,2675,2675,0
20250114,160100,1057227205,2675,2675,2675,2675,0
20250114,160000,1057227205,2675,2675,2675,2675,0
20250114,155900,1057227205,2675,2675,2675,2675,0
20250114,155800,1057227205,2675,2675,2675,2675,0
20250114,155700,1057227205,2675,2675,2675,2675,0
20250114,155600,1057227205,2675,2675,2675,2675,0
20250114,155500,1057227205,2675,2675,2675,2675,0
20250114,155400,1057227205,2675,2675,2675,2675,0
20250114,155300,1057227205,2675,2675,2675,2675,0
20250114,155200,1057227205,2675,2675,2675,2675,0
20250114,155100,1057227205,2675,2675,2675,2675,0
20250114,155000,1057227205,2675,2675,2675,2675,0
20250114,154900,1057227205,2675,2675,2675,2675,0
20250114,154800,1057227205,2675,2675,2675,2675,0
20250114,154700,1057227205,2675,2675,2675,2675,0
20250114,154600,1057227205,2675,2675,2675,2675,0
20250114,154500,1057227205,2675,2675,2675,2675,0
20250114,154400,1057227205,2675,2675,2675,2675,0
20250114,154300,1057227205,2675,2675,2675,2675,0
20250114,154200,1057227205,2675,2675,2675,2675,0
20250114,154100,1057227205,2675,2675,2675,2675,0
20250114,154000,1057227205,2675,2675,2675,2675,5758
20250114,153900,1057227205,2675,2675,2675,2675,0
20250114,153800,1057227205,2675,2675,2675,2675,0
20250114,153700,1057227205,2675,2675,2675,2675,0
20250114,153600,1057227205,2675,2675,2675,2675,0
20250114,153500,1057227205,2675,2675,2675,2675,0
20250114,153400,1057227205,2675,2675,2675,2675,0
20250114,153300,1057227205,2675,2675,2675,2675,0
20250114,153200,1057227205,2675,2675,2675,2675,0
20250114,153100,1057227205,2675,2675,2675,2675,0
20250114,153000,1057227205,2675,2675,2675,2675,5758
20250114,152900,1041824555,2675,2675,2675,2675,0
20250114,152800,1041824555,2675,2675,2675,2675,0
20250114,152700,1041824555,2675,2675,2675,2675,0
20250114,152600,1041824555,2675,2675,2675,2675,0
20250114,152500,1041824555,2675,2675,2675,2675,0
20250114,152400,1041824555,2675,2675,2675,2675,0
20250114,152300,1041824555,2675,2675,2675,2675,0
20250114,152200,1041824555,2675,2675,2675,2675,0
20250114,152100,1041824555,2675,2675,2675,2675,0
20250114,152000,1041824555,2675,2675,2675,2675,0
20250114,151900,1041824555,2675,2675,2675,2655,2817
20250114,151800,1034323900,2660,2660,2670,2660,473
20250114,151700,1033061940,2660,2665,2670,2660,203
20250114,151600,1032520150,2670,2660,2670,2660,147
20250114,151500,1032128215,2660,2665,2665,2660,538
20250114,151400,1030694630,2655,2660,2660,2650,1201
20250114,151300,1027511220,2665,2645,2665,2645,7150
20250114,151200,1008475610,2645,2650,2650,2645,2395
20250114,151100,1002130390,2650,2650,2650,2650,1206
20250114,151000,998934490,2645,2650,2660,2645,1328
20250114,150900,995415645,2655,2655,2660,2655,2187
20250114,150800,989609135,2665,2650,2665,2650,1114
20250114,150700,986641405,2650,2660,2660,2645,24150
20250114,150600,922538815,2665,2665,2665,2660,388
20250114,150500,921505450,2670,2670,2670,2665,603
20250114,150400,919895675,2670,2670,2670,2670,0
20250114,150300,919895675,2670,2675,2675,2670,223
20250114,150200,919299265,2675,2675,2675,2675,5
20250114,150100,919285890,2670,2670,2670,2670,112
20250114,150000,918986850,2670,2675,2675,2670,56
20250114,145900,918837080,2670,2675,2675,2670,34
20250114,145800,918746150,2670,2675,2675,2670,445
20250114,145700,917556020,2675,2675,2675,2675,7
20250114,145600,917537295,2670,2675,2675,2670,130
20250114,145500,917189610,2670,2675,2675,2670,12
20250114,145400,917157520,2660,2660,2660,2660,0
20250114,145300,917157520,2660,2660,2660,2660,0
20250114,145200,917157520,2660,2660,2660,2660,0
20250114,145100,917157520,2660,2660,2660,2660,0
20250114,145000,917157520,2660,2670,2670,2660,1191
20250114,144900,913983970,2665,2665,2665,2665,1123
20250114,144800,910991175,2665,2665,2665,2660,2022
20250114,144700,905602920,2665,2670,2670,2665,316
20250114,144600,904759695,2665,2665,2665,2665,0
20250114,144500,904759695,2665,2670,2670,2660,2515
20250114,144400,898056795,2665,2670,2670,2665,113
20250114,144300,897755150,2670,2670,2670,2670,7
20250114,144200,897736460,2665,2665,2670,2665,829
20250114,144100,895525725,2665,2660,2665,2660,177
20250114,144000,895054240,2660,2670,2670,2660,960
20250114,143900,892495870,2665,2670,2670,2665,12
20250114,143800,892463855,2665,2665,2665,2665,0
20250114,143700,892463855,2665,2665,2665,2665,90
20250114,143600,892224005,2670,2675,2675,2670,29
20250114,143500,892146455,2680,2680,2680,2680,0
20250114,143400,892146455,2680,2680,2680,2680,0
20250114,143300,892146455,2680,2680,2680,2680,0
20250114,143200,892146455,2680,2680,2680,2680,0
20250114,143100,892146455,2680,2680,2680,2680,1
20250114,143000,892143775,2665,2665,2685,2660,3902
20250114,142900,881719215,2665,2665,2665,2660,572
20250114,142800,880195150,2665,2665,2665,2665,3
20250114,142700,880187155,2660,2665,2665,2660,982
20250114,142600,877570660,2665,2665,2665,2665,0
20250114,142500,877570660,2665,2665,2665,2665,2
20250114,142400,877565330,2660,2660,2660,2660,58
20250114,142300,877411050,2660,2660,2660,2660,0
20250114,142200,877411050,2660,2660,2660,2655,324
20250114,142100,876549320,2655,2655,2655,2655,0
20250114,142000,876549320,2655,2655,2655,2655,112
20250114,141900,876251960,2655,2655,2655,2655,1
20250114,141800,876249305,2655,2660,2660,2655,1226
20250114,141700,872988150,2660,2665,2665,2660,111
20250114,141600,872692380,2660,2660,2660,2660,0
20250114,141500,872692380,2660,2660,2660,2660,1434
20250114,141400,868877940,2670,2670,2670,2670,1
20250114,141300,868875270,2665,2665,2665,2665,0
20250114,141200,868875270,2665,2665,2670,2660,129
20250114,141100,868531270,2660,2655,2670,2655,4371
20250114,141000,856884520,2655,2655,2665,2655,3101
20250114,140900,848636830,2655,2665,2665,2655,803
20250114,140800,846501025,2665,2665,2665,2665,3
20250114,140700,846493030,2665,2665,2665,2665,0
20250114,140600,846493030,2665,2665,2665,2665,1
20250114,140500,846490365,2670,2670,2670,2670,642
20250114,140400,844776225,2670,2665,2670,2660,12
20250114,140300,844744245,2665,2665,2665,2665,0
20250114,140200,844744245,2665,2675,2675,2660,80
20250114,140100,844530865,2675,2675,2675,2675,0
20250114,140000,844530865,2675,2675,2675,2675,1
20250114,135900,844528190,2665,2665,2665,2660,1253
20250114,135800,841189030,2660,2675,2675,2660,7157
20250114,135700,822104900,2675,2675,2675,2675,11
20250114,135600,822075475,2675,2680,2685,2675,677
20250114,135500,820260985,2680,2685,2685,2675,1183
20250114,135400,817090470,2680,2680,2685,2680,28
20250114,135300,817015315,2685,2680,2685,2675,35
20250114,135200,816921520,2685,2675,2685,2670,4251
20250114,135100,805532880,2675,2675,2675,2675,3
20250114,135000,805524855,2675,2675,2675,2670,178
20250114,134900,805048765,2680,2670,2680,2665,734
20250114,134800,803087550,2665,2680,2680,2665,469
20250114,134700,801833240,2675,2675,2675,2675,0
20250114,134600,801833240,2675,2685,2685,2675,230
20250114,134500,801216950,2685,2685,2685,2680,221
20250114,134400,800623690,2680,2680,2680,2675,710
20250114,134300,798720950,2680,2680,2680,2675,151
20250114,134200,798316335,2675,2675,2675,2660,2362
20250114,134100,792016905,2675,2680,2680,2675,277
20250114,134000,791274700,2685,2685,2700,2670,4866
20250114,133900,778159200,2670,2685,2695,2670,4681
20250114,133800,765564710,2690,2670,2690,2670,403
20250114,133700,764486700,2670,2680,2695,2670,4242
20250114,133600,753100545,2665,2665,2665,2665,0
20250114,133500,753100545,2665,2675,2675,2665,27
20250114,133400,753028580,2670,2675,2680,2665,4053
20250114,133300,742176015,2675,2675,2675,2665,117
20250114,133200,741863220,2670,2670,2675,2665,427
20250114,133100,740722825,2665,2685,2685,2660,3055
20250114,133000,732540715,2680,2690,2690,2680,1425
20250114,132900,728716055,2690,2680,2700,2680,2724
20250114,132800,721375705,2680,2665,2700,2660,8237
20250114,132700,699278235,2670,2670,2680,2655,5416
20250114,132600,684796520,2665,2670,2670,2665,781
20250114,132500,682711600,2675,2665,2675,2665,300
20250114,132400,681909110,2665,2660,2670,2660,410
20250114,132300,680815040,2660,2660,2670,2660,504
20250114,132200,679472270,2670,2665,2675,2660,2868
20250114,132100,671815880,2660,2665,2665,2660,383
20250114,132000,670795400,2660,2660,2660,2660,155
20250114,131900,670383100,2660,2660,2660,2660,0
20250114,131800,670383100,2660,2665,2665,2660,1068
20250114,131700,667537655,2665,2665,2665,2665,0
20250114,131600,667537655,2665,2670,2670,2665,50
20250114,131500,667404180,2665,2665,2665,2665,111
20250114,131400,667108365,2665,2670,2670,2665,24
20250114,131300,667044360,2665,2675,2675,2665,2068
20250114,131200,661519140,2670,2665,2675,2660,6492
20250114,131100,644191610,2660,2655,2665,2650,3594
20250114,131000,634618255,2660,2655,2660,2650,2293
20250114,130900,628521785,2650,2655,2655,2650,56
20250114,130800,628373135,2655,2650,2655,2650,955
20250114,130700,625839060,2650,2650,2655,2645,471
20250114,130600,624588840,2650,2650,2655,2645,483
20250114,130500,623307140,2650,2655,2655,2645,257
20250114,130400,622624945,2655,2655,2655,2655,1
20250114,130300,622622290,2640,2645,2645,2640,910
20250114,130200,620215635,2645,2645,2645,2645,1
20250114,130100,620212990,2645,2650,2650,2645,994
20250114,130000,617579255,2650,2645,2650,2645,984
20250114,125900,614972035,2640,2640,2640,2640,0
20250114,125800,614972035,2640,2645,2645,2640,2017
20250114,125700,609638000,2635,2640,2640,2635,602
20250114,125600,608048940,2635,2630,2635,2630,851
20250114,125500,605807375,2630,2630,2630,2630,0
20250114,125400,605807375,2630,2630,2630,2625,226
20250114,125300,605213075,2630,2630,2630,2630,0
20250114,125200,605213075,2630,2635,2640,2630,4146
20250114,125100,594303470,2635,2635,2635,2630,82
20250114,125000,594087425,2630,2630,2630,2630,27
20250114,124900,594016415,2630,2630,2630,2630,0
20250114,124800,594016415,2630,2630,2630,2630,0
20250114,124700,594016415,2630,2630,2630,2630,0
20250114,124600,594016415,2630,2630,2630,2630,2
20250114,124500,594011155,2630,2630,2630,2630,0
20250114,124400,594011155,2630,2635,2640,2630,471
20250114,124300,592770725,2635,2635,2640,2635,459
20250114,124200,591560170,2635,2635,2635,2635,24
20250114,124100,591496930,2635,2635,2635,2635,0
20250114,124000,591496930,2635,2635,2640,2630,437
20250114,123900,590344030,2635,2645,2645,2635,318
20250114,123800,589503495,2650,2630,2650,2625,2273
20250114,123700,583521780,2630,2640,2645,2630,7644
20250114,123600,563314090,2640,2640,2640,2635,479
20250114,123500,562049780,2635,2630,2635,2630,6122
20250114,123400,545918740,2630,2625,2635,2620,9387
20250114,123300,521234560,2620,2620,2620,2610,451
20250114,123200,520053580,2620,2625,2625,2610,1122
20250114,123100,517109905,2610,2610,2610,2610,0
20250114,123000,517109905,2610,2610,2610,2610,280
20250114,122900,516379105,2610,2615,2615,2610,4570
20250114,122800,504451395,2610,2610,2610,2610,0
20250114,122700,504451395,2610,2610,2610,2610,0
20250114,122600,504451395,2610,2620,2620,2610,1907
20250114,122500,499466605,2620,2620,2620,2620,449
20250114,122400,498290225,2620,2620,2620,2620,3
20250114,122300,498282365,2620,2625,2625,2620,80
20250114,122200,498072410,2620,2620,2620,2620,211
20250114,122100,497519590,2620,2620,2620,2615,52
20250114,122000,497383355,2615,2615,2620,2610,2324
20250114,121900,491306830,2610,2610,2610,2610,112
20250114,121800,491014510,2610,2615,2615,2610,714
20250114,121700,489147675,2615,2615,2615,2615,0
20250114,121600,489147675,2615,2615,2615,2615,15
20250114,121500,489108450,2615,2620,2620,2615,54
20250114,121400,488966990,2615,2615,2615,2615,0
20250114,121300,488966990,2615,2615,2615,2615,56
20250114,121200,488820550,2610,2620,2620,2610,401
20250114,121100,487770530,2605,2605,2605,2605,1789
20250114,121000,483110185,2620,2620,2625,2605,124
20250114,120900,482785005,2620,2620,2620,2610,81
20250114,120800,482573055,2605,2620,2620,2605,854
20250114,120700,480336235,2605,2620,2620,2605,688
20250114,120600,478539460,2625,2620,2625,2620,211
20250114,120500,477986140,2620,2620,2625,2620,52
20250114,120400,477849765,2620,2625,2625,2620,35
20250114,120300,477757905,2630,2620,2635,2620,222
20250114,120200,477173845,2620,2610,2635,2605,4511
20250114,120100,465350910,2605,2610,2610,2605,244
20250114,120000,464714160,2610,2615,2615,2610,111
20250114,115900,464423945,2605,2615,2615,2605,129
20250114,115800,464086730,2620,2625,2625,2600,16847
20250114,115700,420154470,2625,2630,2630,2625,43
20250114,115600,420041395,2625,2625,2625,2625,0
20250114,115500,420041395,2625,2630,2630,2625,170
20250114,115400,419594395,2630,2630,2630,2630,1
20250114,115300,419591765,2630,2630,2630,2625,78
20250114,115200,419386635,2630,2630,2630,2625,118
20250114,115100,419076350,2625,2630,2630,2625,60
20250114,115000,418918585,2630,2635,2635,2630,11
20250114,114900,418889605,2625,2625,2625,2625,0
20250114,114800,418889605,2625,2635,2635,2625,136
20250114,114700,418531945,2630,2635,2635,2630,34
20250114,114600,418442375,2630,2635,2635,2630,12
20250114,114500,418410765,2630,2635,2635,2630,19
20250114,114400,418360705,2635,2635,2635,2635,1
20250114,114300,418358070,2625,2630,2630,2625,98
20250114,114200,418100380,2625,2625,2625,2625,0
20250114,114100,418100380,2625,2625,2625,2625,0
20250114,114000,418100380,2625,2625,2625,2625,0
20250114,113900,418100380,2625,2625,2625,2625,34
20250114,113800,418011130,2625,2630,2630,2625,132
20250114,113700,417664040,2630,2630,2630,2630,0
20250114,113600,417664040,2630,2630,2630,2630,0
20250114,113500,417664040,2630,2635,2635,2630,11
20250114,113400,417635060,2630,2630,2630,2630,5
20250114,113300,417621910,2630,2630,2630,2630,3
20250114,113200,417614020,2625,2630,2630,2625,740
20250114,113100,415668090,2625,2630,2630,2625,12
20250114,113000,415636540,2625,2630,2630,2625,732
20250114,112900,413712120,2630,2630,2630,2630,0
20250114,112800,413712120,2630,2630,2630,2630,113
20250114,112700,413414930,2625,2625,2625,2625,1122
20250114,112600,410469680,2625,2630,2630,2625,362
20250114,112500,409517755,2630,2630,2630,2630,0
20250114,112400,409517755,2630,2630,2630,2630,1
20250114,112300,409515125,2630,2625,2630,2625,3
20250114,112200,409507245,2625,2630,2630,2625,47
20250114,112100,409383650,2630,2630,2630,2625,1347
20250114,112000,405841450,2625,2625,2625,2625,0
20250114,111900,405841450,2625,2625,2625,2625,0
20250114,111800,405841450,2625,2625,2625,2625,0
20250114,111700,405841450,2625,2625,2625,2625,0
20250114,111600,405841450,2625,2625,2625,2625,3
20250114,111500,405833575,2625,2625,2625,2625,0
20250114,111400,405833575,2625,2625,2625,2625,0
20250114,111300,405833575,2625,2625,2625,2625,2
20250114,111200,405828325,2625,2625,2630,2625,69
20250114,111100,405646975,2625,2635,2635,2625,568
20250114,111000,404153065,2635,2635,2635,2635,6
20250114,110900,404137255,2630,2630,2630,2630,55
20250114,110800,403992605,2625,2625,2625,2625,0
20250114,110700,403992605,2625,2630,2630,2625,210
20250114,110600,403440415,2625,2630,2630,2625,74
20250114,110500,403245835,2625,2625,2625,2625,338
20250114,110400,402358585,2625,2625,2625,2625,1158
20250114,110300,399318835,2625,2625,2625,2625,67
20250114,110200,399142960,2625,2625,2625,2625,3233
20250114,110100,390656335,2625,2625,2630,2625,338
20250114,110000,389768085,2625,2630,2630,2625,964
20250114,105900,387233120,2625,2630,2630,2625,9
20250114,105800,387209480,2625,2625,2625,2625,451
20250114,105700,386025605,2625,2630,2630,2625,17
20250114,105600,385980970,2625,2625,2625,2625,12
20250114,105500,385949470,2625,2630,2630,2625,68
20250114,105400,385770665,2630,2630,2630,2630,4
20250114,105300,385760145,2625,2625,2625,2625,6
20250114,105200,385744395,2625,2630,2630,2625,1350
20250114,105100,382196270,2630,2625,2630,2620,720
20250114,105000,380304435,2620,2620,2620,2620,0
20250114,104900,380304435,2620,2620,2620,2620,0
20250114,104800,380304435,2620,2625,2625,2620,649
20250114,104700,378601040,2620,2620,2620,2620,2892
20250114,104600,371024000,2620,2620,2620,2620,4
20250114,104500,371013520,2620,2620,2620,2620,0
20250114,104400,371013520,2620,2620,2620,2620,1
20250114,104300,371010900,2620,2620,2620,2620,0
20250114,104200,371010900,2620,2620,2620,2620,9
20250114,104100,370987320,2620,2620,2620,2620,7
20250114,104000,370968980,2615,2620,2620,2615,59
20250114,103900,370814435,2615,2615,2615,2615,197
20250114,103800,370299280,2615,2620,2620,2615,607
20250114,103700,368711775,2620,2620,2620,2615,337
20250114,103600,367828950,2620,2620,2620,2615,615
20250114,103500,366217860,2615,2620,2620,2615,78
20250114,103400,366013770,2610,2620,2620,2610,356
20250114,103300,365081195,2615,2615,2620,2605,511
20250114,103200,363744905,2605,2620,2620,2600,4881
20250114,103100,350994600,2615,2615,2615,2615,0
20250114,103000,350994600,2615,2620,2620,2615,630
20250114,102900,349344340,2605,2625,2625,2600,13514
20250114,102800,314119085,2625,2625,2625,2625,1
20250114,102700,314116460,2625,2625,2630,2620,228
20250114,102600,313517885,2625,2620,2625,2620,26
20250114,102500,313449645,2620,2625,2625,2620,335
20250114,102400,312570425,2625,2625,2625,2620,174
20250114,102300,312113720,2620,2625,2625,2620,622
20250114,102200,310481195,2625,2625,2625,2625,1
20250114,102100,310478570,2625,2630,2635,2625,552
20250114,102000,309024865,2630,2635,2635,2625,122
20250114,101900,308703990,2630,2635,2635,2630,112
20250114,101800,308408930,2625,2620,2635,2620,5702
20250114,101700,293425590,2620,2625,2625,2620,32
20250114,101600,293341600,2615,2605,2625,2605,1170
20250114,101500,290286625,2605,2620,2620,2605,9682
20250114,101400,265000590,2610,2615,2615,2610,850
20250114,101300,262777980,2610,2615,2620,2610,1142
20250114,101200,259791325,2615,2620,2625,2615,3110
20250114,101100,251645250,2620,2630,2630,2620,11441
20250114,101000,221573520,2630,2635,2635,2630,380
20250114,100900,220572525,2635,2635,2635,2630,691
20250114,100800,218752195,2635,2640,2640,2630,1787
20250114,100700,214041635,2635,2635,2635,2635,575
20250114,100600,212526510,2635,2645,2645,2635,289
20250114,100500,211764900,2640,2640,2640,2635,108
20250114,100400,211479815,2630,2635,2635,2630,2514
20250114,100300,204857545,2640,2640,2640,2635,280
20250114,100200,204118440,2640,2640,2640,2640,16
20250114,100100,204076200,2640,2640,2640,2640,0
20250114,100000,204076200,2640,2640,2640,2640,0
20250114,095900,204076200,2640,2635,2645,2635,370
20250114,095800,203098895,2635,2635,2640,2635,34
20250114,095700,203009150,2635,2635,2635,2630,559
20250114,095600,201536335,2635,2640,2640,2635,2245
20250114,095500,195616380,2640,2640,2645,2640,76
20250114,095400,195415590,2640,2640,2645,2640,229
20250114,095300,194810480,2640,2650,2650,2640,3582
20250114,095200,185337335,2645,2650,2650,2645,267
20250114,095100,184629880,2650,2650,2650,2650,2
20250114,095000,184624580,2645,2645,2650,2645,370
20250114,094900,183644295,2645,2645,2650,2645,1730
20250114,094800,179064770,2645,2650,2650,2645,574
20250114,094700,177544030,2650,2650,2650,2645,1188
20250114,094600,174396260,2650,2655,2655,2650,98
20250114,094500,174136480,2650,2650,2650,2650,3
20250114,094400,174128530,2655,2660,2660,2645,2105
20250114,094300,168545265,2660,2655,2660,2650,8
20250114,094200,168524010,2660,2655,2660,2650,331
20250114,094100,167645020,2650,2655,2655,2650,113
20250114,094000,167345055,2655,2660,2660,2650,635
20250114,093900,165656525,2645,2650,2650,2645,277
20250114,093800,164922580,2645,2650,2650,2645,1985
20250114,093700,159663625,2650,2650,2650,2650,1127
20250114,093600,156677075,2650,2655,2655,2650,42
20250114,093500,156565765,2650,2650,2650,2650,94
20250114,093400,156316665,2655,2655,2655,2650,137
20250114,093300,155953000,2655,2655,2660,2650,60
20250114,093200,155793565,2650,2650,2650,2650,0
20250114,093100,155793565,2650,2660,2660,2650,275
20250114,093000,155062555,2660,2655,2660,2650,475
20250114,092900,153801585,2655,2655,2655,2655,222
20250114,092800,153212175,2650,2655,2655,2650,780
20250114,092700,151145100,2650,2655,2655,2650,24
20250114,092600,151081450,2655,2650,2655,2650,141
20250114,092500,150707775,2650,2660,2660,2645,1796
20250114,092400,145940070,2655,2655,2660,2650,1481
20250114,092300,142007350,2655,2660,2660,2655,135
20250114,092200,141648575,2655,2660,2660,2655,128
20250114,092100,141308160,2655,2660,2660,2655,435
20250114,092000,140151305,2655,2650,2660,2650,90
20250114,091900,139911960,2650,2650,2650,2645,1191
20250114,091800,136756250,2650,2650,2660,2650,255
20250114,091700,136078200,2645,2655,2655,2640,27
20250114,091600,136006735,2660,2650,2660,2635,2853
20250114,091500,128469420,2645,2655,2665,2645,2306
20250114,091400,122351295,2655,2650,2665,2650,304
20250114,091300,121542165,2665,2670,2670,2665,132
20250114,091200,121189800,2670,2660,2670,2645,1419
20250114,091100,117412205,2665,2650,2665,2645,216
20250114,091000,116838325,2645,2645,2645,2640,3611
20250114,090900,107294700,2645,2650,2650,2645,3697
20250114,090800,97510120,2650,2655,2660,2645,5661
20250114,090700,82498780,2655,2660,2665,2655,1668
20250114,090600,78061260,2655,2650,2655,2650,560
20250114,090500,76574650,2650,2645,2650,2640,1350
20250114,090400,73002795,2640,2645,2645,2635,443
20250114,090300,71832315,2650,2635,2650,2630,1152
20250114,090200,68782895,2625,2625,2635,2625,5762
20250114,090100,53626650,2630,2665,2665,2625,19198
20250114,090000,2848900,2670,2650,2680,2650,1052