KissMeData/027050/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,191200,546096070,2455,2455,2455,2455,15129
20250117,191100,546096070,2455,2455,2455,2455,0
20250117,191000,546096070,2455,2455,2455,2455,0
20250117,190900,546096070,2455,2455,2455,2455,0
20250117,190800,546096070,2455,2455,2455,2455,0
20250117,190700,546096070,2455,2455,2455,2455,0
20250117,190600,546096070,2455,2455,2455,2455,0
20250117,190500,546096070,2455,2455,2455,2455,0
20250117,190400,546096070,2455,2455,2455,2455,0
20250117,190300,546096070,2455,2455,2455,2455,0
20250117,190200,546096070,2455,2455,2455,2455,0
20250117,190100,546096070,2455,2455,2455,2455,0
20250117,190000,546096070,2455,2455,2455,2455,0
20250117,185900,546096070,2455,2455,2455,2455,0
20250117,185800,546096070,2455,2455,2455,2455,0
20250117,185700,546096070,2455,2455,2455,2455,0
20250117,185600,546096070,2455,2455,2455,2455,0
20250117,185500,546096070,2455,2455,2455,2455,0
20250117,185400,546096070,2455,2455,2455,2455,0
20250117,185300,546096070,2455,2455,2455,2455,0
20250117,185200,546096070,2455,2455,2455,2455,0
20250117,185100,546096070,2455,2455,2455,2455,0
20250117,185000,546096070,2455,2455,2455,2455,0
20250117,184900,546096070,2455,2455,2455,2455,0
20250117,184800,546096070,2455,2455,2455,2455,0
20250117,184700,546096070,2455,2455,2455,2455,0
20250117,184600,546096070,2455,2455,2455,2455,0
20250117,184500,546096070,2455,2455,2455,2455,0
20250117,184400,546096070,2455,2455,2455,2455,0
20250117,184300,546096070,2455,2455,2455,2455,0
20250117,184200,546096070,2455,2455,2455,2455,15129
20250117,184100,546096070,2455,2455,2455,2455,0
20250117,184000,546096070,2455,2455,2455,2455,0
20250117,183900,546096070,2455,2455,2455,2455,0
20250117,183800,546096070,2455,2455,2455,2455,0
20250117,183700,546096070,2455,2455,2455,2455,0
20250117,183600,546096070,2455,2455,2455,2455,0
20250117,183500,546096070,2455,2455,2455,2455,0
20250117,183400,546096070,2455,2455,2455,2455,0
20250117,183300,546096070,2455,2455,2455,2455,0
20250117,183200,546096070,2455,2455,2455,2455,0
20250117,183100,546096070,2455,2455,2455,2455,0
20250117,183000,546096070,2455,2455,2455,2455,0
20250117,182900,546096070,2455,2455,2455,2455,0
20250117,182800,546096070,2455,2455,2455,2455,0
20250117,182700,546096070,2455,2455,2455,2455,0
20250117,182600,546096070,2455,2455,2455,2455,0
20250117,182500,546096070,2455,2455,2455,2455,0
20250117,182400,546096070,2455,2455,2455,2455,0
20250117,182300,546096070,2455,2455,2455,2455,0
20250117,182200,546096070,2455,2455,2455,2455,0
20250117,182100,546096070,2455,2455,2455,2455,0
20250117,182000,546096070,2455,2455,2455,2455,0
20250117,181900,546096070,2455,2455,2455,2455,0
20250117,181800,546096070,2455,2455,2455,2455,0
20250117,181700,546096070,2455,2455,2455,2455,0
20250117,181600,546096070,2455,2455,2455,2455,0
20250117,181500,546096070,2455,2455,2455,2455,0
20250117,181400,546096070,2455,2455,2455,2455,0
20250117,181300,546096070,2455,2455,2455,2455,0
20250117,181200,546096070,2455,2455,2455,2455,15129
20250117,181100,546096070,2455,2455,2455,2455,0
20250117,181000,546096070,2455,2455,2455,2455,0
20250117,180900,546096070,2455,2455,2455,2455,0
20250117,180800,546096070,2455,2455,2455,2455,0
20250117,180700,546096070,2455,2455,2455,2455,0
20250117,180600,546096070,2455,2455,2455,2455,0
20250117,180500,546096070,2455,2455,2455,2455,0
20250117,180400,546096070,2455,2455,2455,2455,0
20250117,180300,546096070,2455,2455,2455,2455,0
20250117,180200,546096070,2455,2455,2455,2455,0
20250117,180100,546096070,2455,2455,2455,2455,0
20250117,180000,546096070,2455,2455,2455,2455,0
20250117,175900,546096070,2455,2455,2455,2455,0
20250117,175800,546096070,2455,2455,2455,2455,0
20250117,175700,546096070,2455,2455,2455,2455,0
20250117,175600,546096070,2455,2455,2455,2455,0
20250117,175500,546096070,2455,2455,2455,2455,0
20250117,175400,546096070,2455,2455,2455,2455,0
20250117,175300,546096070,2455,2455,2455,2455,0
20250117,175200,546096070,2455,2455,2455,2455,0
20250117,175100,546096070,2455,2455,2455,2455,0
20250117,175000,546096070,2455,2455,2455,2455,0
20250117,174900,546096070,2455,2455,2455,2455,0
20250117,174800,546096070,2455,2455,2455,2455,0
20250117,174700,546096070,2455,2455,2455,2455,0
20250117,174600,546096070,2455,2455,2455,2455,0
20250117,174500,546096070,2455,2455,2455,2455,0
20250117,174400,546096070,2455,2455,2455,2455,0
20250117,174300,546096070,2455,2455,2455,2455,0
20250117,174200,546096070,2455,2455,2455,2455,15129
20250117,174100,546096070,2455,2455,2455,2455,0
20250117,174000,546096070,2455,2455,2455,2455,0
20250117,173900,546096070,2455,2455,2455,2455,0
20250117,173800,546096070,2455,2455,2455,2455,0
20250117,173700,546096070,2455,2455,2455,2455,0
20250117,173600,546096070,2455,2455,2455,2455,0
20250117,173500,546096070,2455,2455,2455,2455,0
20250117,173400,546096070,2455,2455,2455,2455,0
20250117,173300,546096070,2455,2455,2455,2455,0
20250117,173200,546096070,2455,2455,2455,2455,0
20250117,173100,546096070,2455,2455,2455,2455,0
20250117,173000,546096070,2455,2455,2455,2455,0
20250117,172900,546096070,2455,2455,2455,2455,0
20250117,172800,546096070,2455,2455,2455,2455,0
20250117,172700,546096070,2455,2455,2455,2455,0
20250117,172600,546096070,2455,2455,2455,2455,0
20250117,172500,546096070,2455,2455,2455,2455,0
20250117,172400,546096070,2455,2455,2455,2455,0
20250117,172300,546096070,2455,2455,2455,2455,0
20250117,172200,546096070,2455,2455,2455,2455,0
20250117,172100,546096070,2455,2455,2455,2455,0
20250117,172000,546096070,2455,2455,2455,2455,0
20250117,171900,546096070,2455,2455,2455,2455,0
20250117,171800,546096070,2455,2455,2455,2455,0
20250117,171700,546096070,2455,2455,2455,2455,0
20250117,171600,546096070,2455,2455,2455,2455,0
20250117,171500,546096070,2455,2455,2455,2455,0
20250117,171400,546096070,2455,2455,2455,2455,0
20250117,171300,546096070,2455,2455,2455,2455,0
20250117,171200,546096070,2455,2455,2455,2455,15129
20250117,171100,546096070,2455,2455,2455,2455,0
20250117,171000,546096070,2455,2455,2455,2455,0
20250117,170900,546096070,2455,2455,2455,2455,0
20250117,170800,546096070,2455,2455,2455,2455,0
20250117,170700,546096070,2455,2455,2455,2455,0
20250117,170600,546096070,2455,2455,2455,2455,0
20250117,170500,546096070,2455,2455,2455,2455,0
20250117,170400,546096070,2455,2455,2455,2455,0
20250117,170300,546096070,2455,2455,2455,2455,0
20250117,170200,546096070,2455,2455,2455,2455,0
20250117,170100,546096070,2455,2455,2455,2455,0
20250117,170000,546096070,2455,2455,2455,2455,0
20250117,165900,546096070,2455,2455,2455,2455,0
20250117,165800,546096070,2455,2455,2455,2455,0
20250117,165700,546096070,2455,2455,2455,2455,0
20250117,165600,546096070,2455,2455,2455,2455,0
20250117,165500,546096070,2455,2455,2455,2455,0
20250117,165400,546096070,2455,2455,2455,2455,0
20250117,165300,546096070,2455,2455,2455,2455,0
20250117,165200,546096070,2455,2455,2455,2455,0
20250117,165100,546096070,2455,2455,2455,2455,0
20250117,165000,546096070,2455,2455,2455,2455,0
20250117,164900,546096070,2455,2455,2455,2455,0
20250117,164800,546096070,2455,2455,2455,2455,0
20250117,164700,546096070,2455,2455,2455,2455,0
20250117,164600,546096070,2455,2455,2455,2455,0
20250117,164500,546096070,2455,2455,2455,2455,0
20250117,164400,546096070,2455,2455,2455,2455,0
20250117,164300,546096070,2455,2455,2455,2455,0
20250117,164200,546096070,2455,2455,2455,2455,15129
20250117,164100,546096070,2455,2455,2455,2455,0
20250117,164000,546096070,2455,2455,2455,2455,0
20250117,163900,546096070,2455,2455,2455,2455,0
20250117,163800,546096070,2455,2455,2455,2455,0
20250117,163700,546096070,2455,2455,2455,2455,0
20250117,163600,546096070,2455,2455,2455,2455,0
20250117,163500,546096070,2455,2455,2455,2455,0
20250117,163400,546096070,2455,2455,2455,2455,0
20250117,163300,546096070,2455,2455,2455,2455,0
20250117,163200,546096070,2455,2455,2455,2455,0
20250117,163100,546096070,2455,2455,2455,2455,0
20250117,163000,546096070,2455,2455,2455,2455,0
20250117,162900,546096070,2455,2455,2455,2455,0
20250117,162800,546096070,2455,2455,2455,2455,0
20250117,162700,546096070,2455,2455,2455,2455,0
20250117,162600,546096070,2455,2455,2455,2455,0
20250117,162500,546096070,2455,2455,2455,2455,0
20250117,162400,546096070,2455,2455,2455,2455,0
20250117,162300,546096070,2455,2455,2455,2455,0
20250117,162200,546096070,2455,2455,2455,2455,0
20250117,162100,546096070,2455,2455,2455,2455,0
20250117,162000,546096070,2455,2455,2455,2455,0
20250117,161900,546096070,2455,2455,2455,2455,0
20250117,161800,546096070,2455,2455,2455,2455,0
20250117,161700,546096070,2455,2455,2455,2455,0
20250117,161600,546096070,2455,2455,2455,2455,0
20250117,161500,546096070,2455,2455,2455,2455,0
20250117,161400,546096070,2455,2455,2455,2455,0
20250117,161300,546096070,2455,2455,2455,2455,0
20250117,161200,546096070,2455,2455,2455,2455,15129
20250117,161100,546096070,2455,2455,2455,2455,0
20250117,161000,546096070,2455,2455,2455,2455,0
20250117,160900,546096070,2455,2455,2455,2455,0
20250117,160800,546096070,2455,2455,2455,2455,0
20250117,160700,546096070,2455,2455,2455,2455,0
20250117,160600,546096070,2455,2455,2455,2455,0
20250117,160500,546096070,2455,2455,2455,2455,0
20250117,160400,546096070,2455,2455,2455,2455,0
20250117,160300,546096070,2455,2455,2455,2455,0
20250117,160200,546096070,2455,2455,2455,2455,0
20250117,160100,546096070,2455,2455,2455,2455,0
20250117,160000,546096070,2455,2455,2455,2455,0
20250117,155900,546096070,2455,2455,2455,2455,0
20250117,155800,546096070,2455,2455,2455,2455,0
20250117,155700,546096070,2455,2455,2455,2455,0
20250117,155600,546096070,2455,2455,2455,2455,0
20250117,155500,546096070,2455,2455,2455,2455,0
20250117,155400,546096070,2455,2455,2455,2455,0
20250117,155300,546096070,2455,2455,2455,2455,0
20250117,155200,546096070,2455,2455,2455,2455,0
20250117,155100,546096070,2455,2455,2455,2455,0
20250117,155000,546096070,2455,2455,2455,2455,0
20250117,154900,546096070,2455,2455,2455,2455,0
20250117,154800,546096070,2455,2455,2455,2455,0
20250117,154700,546096070,2455,2455,2455,2455,0
20250117,154600,546096070,2455,2455,2455,2455,0
20250117,154500,546096070,2455,2455,2455,2455,0
20250117,154400,546096070,2455,2455,2455,2455,0
20250117,154300,546096070,2455,2455,2455,2455,0
20250117,154200,546096070,2455,2455,2455,2455,15129
20250117,154100,546096070,2455,2455,2455,2455,0
20250117,154000,546096070,2455,2455,2455,2455,0
20250117,153900,546096070,2455,2455,2455,2455,0
20250117,153800,546096070,2455,2455,2455,2455,0
20250117,153700,546096070,2455,2455,2455,2455,0
20250117,153600,546096070,2455,2455,2455,2455,0
20250117,153500,546096070,2455,2455,2455,2455,0
20250117,153400,546096070,2455,2455,2455,2455,0
20250117,153300,546096070,2455,2455,2455,2455,0
20250117,153200,546096070,2455,2455,2455,2455,0
20250117,153100,546096070,2455,2455,2455,2455,0
20250117,153000,546096070,2455,2455,2455,2455,15129
20250117,152900,508954375,2475,2475,2475,2475,0
20250117,152800,508954375,2475,2475,2475,2475,0
20250117,152700,508954375,2475,2475,2475,2475,0
20250117,152600,508954375,2475,2475,2475,2475,0
20250117,152500,508954375,2475,2475,2475,2475,0
20250117,152400,508954375,2475,2475,2475,2475,0
20250117,152300,508954375,2475,2475,2475,2475,0
20250117,152200,508954375,2475,2475,2475,2475,0
20250117,152100,508954375,2475,2475,2475,2475,0
20250117,152000,508954375,2475,2475,2475,2475,0
20250117,151900,508954375,2475,2470,2475,2470,190
20250117,151800,508484270,2475,2480,2480,2475,90
20250117,151700,508261355,2480,2480,2480,2480,4
20250117,151600,508251435,2465,2465,2465,2465,231
20250117,151500,507682020,2465,2465,2465,2465,0
20250117,151400,507682020,2465,2465,2465,2465,0
20250117,151300,507682020,2465,2475,2475,2465,2656
20250117,151200,501127200,2475,2475,2475,2475,0
20250117,151100,501127200,2475,2480,2480,2475,203
20250117,151000,500624660,2480,2480,2480,2480,586
20250117,150900,499171380,2480,2480,2480,2480,0
20250117,150800,499171380,2480,2480,2480,2480,1548
20250117,150700,495332340,2480,2480,2480,2480,0
20250117,150600,495332340,2480,2480,2480,2480,0
20250117,150500,495332340,2480,2480,2480,2480,47
20250117,150400,495215780,2480,2485,2485,2480,61
20250117,150300,495064495,2485,2485,2485,2485,268
20250117,150200,494398515,2485,2485,2485,2485,0
20250117,150100,494398515,2485,2485,2485,2485,33
20250117,150000,494316510,2485,2475,2485,2475,52
20250117,145900,494187795,2485,2485,2485,2485,0
20250117,145800,494187795,2485,2485,2485,2485,65
20250117,145700,494026270,2480,2480,2480,2480,0
20250117,145600,494026270,2480,2480,2480,2480,342
20250117,145500,493178110,2480,2480,2480,2480,3
20250117,145400,493170670,2475,2475,2475,2475,0
20250117,145300,493170670,2475,2475,2475,2475,0
20250117,145200,493170670,2475,2475,2475,2475,0
20250117,145100,493170670,2475,2475,2475,2475,0
20250117,145000,493170670,2475,2475,2475,2475,3
20250117,144900,493163245,2475,2475,2475,2475,2
20250117,144800,493158295,2475,2475,2475,2475,0
20250117,144700,493158295,2475,2475,2475,2475,4
20250117,144600,493148395,2470,2470,2470,2470,0
20250117,144500,493148395,2470,2470,2470,2470,0
20250117,144400,493148395,2470,2470,2470,2470,0
20250117,144300,493148395,2470,2470,2470,2470,0
20250117,144200,493148395,2470,2470,2470,2470,0
20250117,144100,493148395,2470,2470,2470,2470,40
20250117,144000,493049595,2465,2465,2465,2465,613
20250117,143900,491538550,2465,2465,2465,2465,1
20250117,143800,491536085,2475,2475,2475,2475,484
20250117,143700,490338185,2470,2475,2490,2470,2083
20250117,143600,485160160,2475,2475,2475,2475,49
20250117,143500,485038885,2465,2465,2465,2465,0
20250117,143400,485038885,2465,2465,2465,2465,0
20250117,143300,485038885,2465,2465,2465,2465,0
20250117,143200,485038885,2465,2465,2465,2465,0
20250117,143100,485038885,2465,2475,2475,2465,135
20250117,143000,484705760,2470,2470,2470,2470,0
20250117,142900,484705760,2470,2470,2470,2470,0
20250117,142800,484705760,2470,2470,2470,2470,0
20250117,142700,484705760,2470,2470,2470,2470,27
20250117,142600,484639070,2470,2470,2470,2470,0
20250117,142500,484639070,2470,2470,2470,2470,0
20250117,142400,484639070,2470,2470,2470,2470,0
20250117,142300,484639070,2470,2470,2470,2470,30
20250117,142200,484564970,2460,2460,2460,2460,808
20250117,142100,482577290,2460,2460,2460,2460,0
20250117,142000,482577290,2460,2460,2460,2460,0
20250117,141900,482577290,2460,2465,2465,2460,2862
20250117,141800,475534270,2460,2460,2460,2460,3270
20250117,141700,467490070,2465,2465,2465,2465,2148
20250117,141600,462195250,2470,2470,2470,2470,81
20250117,141500,461995180,2470,2470,2470,2470,0
20250117,141400,461995180,2470,2470,2470,2470,38
20250117,141300,461901320,2470,2470,2470,2470,0
20250117,141200,461901320,2470,2470,2470,2470,0
20250117,141100,461901320,2470,2470,2470,2470,3
20250117,141000,461893910,2465,2465,2470,2465,402
20250117,140900,460900980,2470,2470,2470,2470,0
20250117,140800,460900980,2470,2470,2470,2470,3
20250117,140700,460893570,2470,2470,2470,2470,0
20250117,140600,460893570,2470,2470,2470,2470,23
20250117,140500,460836760,2470,2470,2470,2470,5
20250117,140400,460824410,2470,2470,2470,2470,1
20250117,140300,460821940,2470,2470,2470,2470,237
20250117,140200,460236550,2470,2470,2470,2470,0
20250117,140100,460236550,2470,2470,2470,2470,805
20250117,140000,458248200,2470,2470,2470,2470,0
20250117,135900,458248200,2470,2470,2470,2470,5
20250117,135800,458235850,2470,2470,2470,2470,110
20250117,135700,457964150,2470,2470,2470,2470,0
20250117,135600,457964150,2470,2470,2470,2470,0
20250117,135500,457964150,2470,2470,2470,2470,0
20250117,135400,457964150,2470,2470,2470,2470,10
20250117,135300,457939450,2470,2470,2470,2470,0
20250117,135200,457939450,2470,2470,2470,2470,0
20250117,135100,457939450,2470,2470,2470,2470,0
20250117,135000,457939450,2470,2470,2470,2465,113
20250117,134900,457660840,2470,2470,2470,2470,0
20250117,134800,457660840,2470,2475,2475,2470,1871
20250117,134700,453039270,2480,2480,2480,2480,0
20250117,134600,453039270,2480,2480,2480,2480,0
20250117,134500,453039270,2480,2480,2480,2480,0
20250117,134400,453039270,2480,2480,2480,2480,0
20250117,134300,453039270,2480,2480,2480,2480,32
20250117,134200,452959910,2480,2480,2480,2480,0
20250117,134100,452959910,2480,2475,2480,2475,1008
20250117,134000,450460360,2475,2475,2475,2475,380
20250117,133900,449519860,2470,2470,2470,2470,49
20250117,133800,449398830,2470,2470,2470,2470,20
20250117,133700,449349430,2470,2470,2470,2470,0
20250117,133600,449349430,2470,2470,2470,2470,110
20250117,133500,449077730,2470,2470,2470,2470,313
20250117,133400,448304620,2470,2470,2470,2470,0
20250117,133300,448304620,2470,2470,2470,2470,857
20250117,133200,446187830,2470,2470,2470,2470,709
20250117,133100,444436600,2470,2470,2470,2470,0
20250117,133000,444436600,2470,2470,2470,2470,5
20250117,132900,444424250,2470,2470,2470,2470,0
20250117,132800,444424250,2470,2470,2470,2470,284
20250117,132700,443722770,2470,2475,2475,2470,237
20250117,132600,443136380,2475,2475,2475,2475,0
20250117,132500,443136380,2475,2475,2475,2475,0
20250117,132400,443136380,2475,2475,2475,2475,0
20250117,132300,443136380,2475,2475,2475,2475,0
20250117,132200,443136380,2475,2475,2475,2475,0
20250117,132100,443136380,2475,2475,2475,2475,0
20250117,132000,443136380,2475,2475,2475,2475,0
20250117,131900,443136380,2475,2475,2475,2475,4
20250117,131800,443126480,2475,2475,2475,2475,0
20250117,131700,443126480,2475,2475,2475,2475,0
20250117,131600,443126480,2475,2475,2475,2475,1
20250117,131500,443124005,2475,2475,2475,2475,0
20250117,131400,443124005,2475,2475,2475,2475,41
20250117,131300,443022530,2475,2475,2475,2475,0
20250117,131200,443022530,2475,2475,2475,2475,100
20250117,131100,442775030,2475,2475,2475,2475,67
20250117,131000,442609205,2470,2470,2470,2470,0
20250117,130900,442609205,2470,2470,2470,2470,300
20250117,130800,441868205,2475,2475,2475,2475,92
20250117,130700,441640505,2475,2475,2475,2475,6
20250117,130600,441625655,2475,2475,2475,2475,0
20250117,130500,441625655,2475,2475,2475,2475,3
20250117,130400,441618230,2470,2470,2470,2470,0
20250117,130300,441618230,2470,2470,2470,2470,200
20250117,130200,441124230,2480,2480,2480,2480,200
20250117,130100,440628230,2480,2480,2480,2480,0
20250117,130000,440628230,2480,2480,2480,2480,0
20250117,125900,440628230,2480,2480,2480,2480,20
20250117,125800,440578630,2475,2475,2475,2475,0
20250117,125700,440578630,2475,2475,2475,2475,0
20250117,125600,440578630,2475,2475,2475,2475,13
20250117,125500,440546455,2465,2465,2465,2465,400
20250117,125400,439560455,2465,2465,2465,2465,0
20250117,125300,439560455,2465,2465,2465,2465,0
20250117,125200,439560455,2465,2465,2465,2465,0
20250117,125100,439560455,2465,2465,2465,2465,200
20250117,125000,439067455,2465,2470,2470,2465,1190
20250117,124900,436132180,2475,2475,2475,2475,0
20250117,124800,436132180,2475,2475,2475,2475,3
20250117,124700,436124755,2480,2480,2480,2480,0
20250117,124600,436124755,2480,2480,2480,2480,0
20250117,124500,436124755,2480,2470,2480,2470,1159
20250117,124400,433262015,2465,2465,2465,2465,0
20250117,124300,433262015,2465,2465,2465,2465,0
20250117,124200,433262015,2465,2470,2470,2465,3128
20250117,124100,425551490,2470,2470,2470,2470,0
20250117,124000,425551490,2470,2470,2470,2470,75
20250117,123900,425366240,2470,2470,2470,2470,0
20250117,123800,425366240,2470,2470,2470,2470,0
20250117,123700,425366240,2470,2470,2470,2470,0
20250117,123600,425366240,2470,2470,2470,2470,0
20250117,123500,425366240,2470,2470,2470,2470,0
20250117,123400,425366240,2470,2470,2470,2470,75
20250117,123300,425180990,2470,2470,2470,2470,11
20250117,123200,425153820,2470,2470,2470,2470,3700
20250117,123100,416014820,2470,2470,2470,2470,0
20250117,123000,416014820,2470,2470,2470,2470,3758
20250117,122900,406732560,2470,2470,2470,2470,332
20250117,122800,405912520,2470,2470,2470,2470,400
20250117,122700,404924520,2475,2475,2475,2475,0
20250117,122600,404924520,2475,2475,2475,2475,72
20250117,122500,404746320,2475,2475,2475,2475,0
20250117,122400,404746320,2475,2475,2475,2475,2591
20250117,122300,398333595,2475,2475,2475,2475,0
20250117,122200,398333595,2475,2475,2475,2475,0
20250117,122100,398333595,2475,2475,2475,2475,0
20250117,122000,398333595,2475,2480,2480,2475,1000
20250117,121900,395857535,2485,2485,2485,2485,0
20250117,121800,395857535,2485,2485,2485,2485,0
20250117,121700,395857535,2485,2485,2485,2485,0
20250117,121600,395857535,2485,2485,2485,2485,0
20250117,121500,395857535,2485,2485,2485,2485,0
20250117,121400,395857535,2485,2485,2485,2485,0
20250117,121300,395857535,2485,2485,2485,2485,0
20250117,121200,395857535,2485,2485,2485,2485,101
20250117,121100,395606550,2485,2485,2485,2485,500
20250117,121000,394364050,2485,2485,2485,2485,2
20250117,120900,394359080,2480,2485,2485,2480,610
20250117,120800,392845280,2485,2485,2485,2485,300
20250117,120700,392099780,2485,2485,2485,2485,0
20250117,120600,392099780,2485,2485,2485,2485,62
20250117,120500,391945710,2480,2480,2480,2480,201
20250117,120400,391447230,2480,2480,2480,2480,1
20250117,120300,391444750,2480,2480,2480,2480,0
20250117,120200,391444750,2480,2480,2480,2480,84
20250117,120100,391236430,2485,2485,2485,2485,58
20250117,120000,391092300,2485,2485,2485,2485,80
20250117,115900,390893500,2485,2485,2485,2485,0
20250117,115800,390893500,2485,2485,2485,2485,828
20250117,115700,388835920,2490,2490,2490,2490,0
20250117,115600,388835920,2490,2490,2490,2490,4500
20250117,115500,377630920,2490,2490,2490,2490,868
20250117,115400,375469600,2485,2485,2485,2485,491
20250117,115300,374249465,2485,2485,2485,2485,1603
20250117,115200,370266010,2490,2490,2490,2490,0
20250117,115100,370266010,2490,2490,2490,2490,0
20250117,115000,370266010,2490,2485,2490,2485,90
20250117,114900,370041920,2490,2490,2490,2490,0
20250117,114800,370041920,2490,2490,2490,2490,0
20250117,114700,370041920,2490,2490,2490,2490,0
20250117,114600,370041920,2490,2490,2490,2490,0
20250117,114500,370041920,2490,2490,2490,2490,0
20250117,114400,370041920,2490,2490,2490,2490,0
20250117,114300,370041920,2490,2485,2490,2485,968
20250117,114200,367632350,2480,2480,2480,2480,32
20250117,114100,367552990,2480,2480,2480,2480,0
20250117,114000,367552990,2480,2480,2480,2480,0
20250117,113900,367552990,2480,2480,2480,2480,3
20250117,113800,367545550,2480,2480,2480,2480,0
20250117,113700,367545550,2480,2480,2480,2480,0
20250117,113600,367545550,2480,2480,2480,2480,0
20250117,113500,367545550,2480,2480,2480,2480,97
20250117,113400,367304990,2480,2480,2480,2480,98
20250117,113300,367061950,2480,2480,2480,2480,0
20250117,113200,367061950,2480,2480,2480,2480,2
20250117,113100,367056990,2480,2480,2480,2480,6
20250117,113000,367042110,2480,2480,2480,2480,4
20250117,112900,367032190,2485,2485,2485,2485,0
20250117,112800,367032190,2485,2485,2485,2485,11
20250117,112700,367004855,2475,2485,2485,2475,2186
20250117,112600,361593645,2480,2480,2480,2480,2687
20250117,112500,354929885,2480,2480,2480,2480,0
20250117,112400,354929885,2480,2480,2480,2480,141
20250117,112300,354580205,2480,2480,2480,2480,1
20250117,112200,354577725,2475,2480,2480,2475,6413
20250117,112100,338674715,2485,2485,2485,2485,292
20250117,112000,337949095,2490,2490,2490,2490,23
20250117,111900,337891825,2485,2485,2485,2485,53
20250117,111800,337760120,2485,2485,2485,2485,0
20250117,111700,337760120,2485,2485,2485,2485,0
20250117,111600,337760120,2485,2485,2485,2485,732
20250117,111500,335941100,2485,2485,2485,2485,250
20250117,111400,335319850,2485,2485,2485,2485,1921
20250117,111300,330546165,2485,2490,2490,2485,2661
20250117,111200,323933560,2490,2490,2490,2490,1
20250117,111100,323931070,2485,2485,2485,2485,5499
20250117,111000,310266055,2485,2485,2485,2485,300
20250117,110900,309520555,2490,2490,2490,2490,0
20250117,110800,309520555,2490,2490,2490,2490,0
20250117,110700,309520555,2490,2490,2490,2490,1544
20250117,110600,305675995,2490,2490,2490,2490,0
20250117,110500,305675995,2490,2490,2490,2490,1
20250117,110400,305673505,2485,2485,2485,2485,0
20250117,110300,305673505,2485,2485,2485,2485,2040
20250117,110200,300604105,2485,2485,2485,2485,3
20250117,110100,300596650,2490,2490,2490,2490,0
20250117,110000,300596650,2490,2490,2490,2490,0
20250117,105900,300596650,2490,2490,2490,2490,0
20250117,105800,300596650,2490,2490,2490,2490,0
20250117,105700,300596650,2490,2490,2490,2490,2134
20250117,105600,295282990,2490,2495,2495,2490,1530
20250117,105500,291472790,2495,2495,2495,2495,0
20250117,105400,291472790,2495,2495,2495,2495,0
20250117,105300,291472790,2495,2495,2495,2495,82
20250117,105200,291268200,2495,2495,2495,2495,0
20250117,105100,291268200,2495,2495,2495,2495,100
20250117,105000,291018700,2495,2495,2495,2495,1784
20250117,104900,286567620,2495,2495,2495,2495,0
20250117,104800,286567620,2495,2495,2495,2495,100
20250117,104700,286318120,2495,2495,2495,2495,454
20250117,104600,285185390,2495,2495,2495,2495,83
20250117,104500,284978305,2495,2495,2495,2495,2
20250117,104400,284973315,2495,2495,2495,2495,130
20250117,104300,284648965,2495,2495,2495,2495,240
20250117,104200,284050165,2500,2495,2500,2490,601
20250117,104100,282551665,2490,2490,2490,2490,501
20250117,104000,281304175,2490,2490,2490,2490,440
20250117,103900,280208575,2490,2490,2490,2490,8
20250117,103800,280188655,2490,2490,2490,2490,18
20250117,103700,280143835,2490,2490,2490,2490,280
20250117,103600,279446635,2500,2500,2500,2500,597
20250117,103500,277954135,2500,2495,2500,2495,185
20250117,103400,277491670,2500,2500,2500,2500,200
20250117,103300,276991670,2490,2490,2490,2490,0
20250117,103200,276991670,2490,2490,2490,2490,0
20250117,103100,276991670,2490,2495,2500,2490,415
20250117,103000,275956110,2495,2495,2495,2495,0
20250117,102900,275956110,2495,2495,2495,2495,147
20250117,102800,275589345,2495,2495,2495,2495,11
20250117,102700,275561900,2495,2495,2495,2495,3000
20250117,102600,268076900,2490,2490,2490,2490,500
20250117,102500,266831900,2495,2495,2495,2495,208
20250117,102400,266312940,2500,2500,2500,2500,200
20250117,102300,265812940,2500,2500,2500,2500,0
20250117,102200,265812940,2500,2500,2500,2500,0
20250117,102100,265812940,2500,2495,2500,2495,502
20250117,102000,264557950,2495,2495,2495,2495,0
20250117,101900,264557950,2495,2495,2495,2495,0
20250117,101800,264557950,2495,2495,2495,2495,200
20250117,101700,264058950,2500,2490,2500,2485,3899
20250117,101600,254360725,2490,2490,2490,2490,897
20250117,101500,252127195,2490,2490,2490,2490,0
20250117,101400,252127195,2490,2490,2490,2490,39
20250117,101300,252030085,2490,2490,2490,2490,39
20250117,101200,251932975,2500,2500,2500,2500,0
20250117,101100,251932975,2500,2500,2500,2500,0
20250117,101000,251932975,2500,2500,2500,2500,3
20250117,100900,251925475,2490,2490,2490,2490,1
20250117,100800,251922985,2500,2500,2500,2500,0
20250117,100700,251922985,2500,2500,2500,2500,0
20250117,100600,251922985,2500,2500,2500,2500,0
20250117,100500,251922985,2500,2500,2500,2500,1
20250117,100400,251920485,2500,2500,2500,2500,0
20250117,100300,251920485,2500,2495,2500,2485,788
20250117,100200,249954430,2495,2495,2495,2495,1
20250117,100100,249951935,2490,2490,2490,2490,1124
20250117,100000,247153175,2490,2490,2490,2490,0
20250117,095900,247153175,2490,2490,2490,2490,2100
20250117,095800,241924175,2490,2490,2490,2490,100
20250117,095700,241675175,2485,2485,2485,2485,1
20250117,095600,241672690,2485,2485,2485,2485,0
20250117,095500,241672690,2485,2485,2485,2485,0
20250117,095400,241672690,2485,2485,2485,2485,500
20250117,095300,240430190,2485,2500,2500,2485,3953
20250117,095200,230594315,2495,2495,2495,2495,1191
20250117,095100,227622770,2495,2495,2495,2495,30
20250117,095000,227547920,2495,2495,2495,2495,0
20250117,094900,227547920,2495,2495,2495,2495,999
20250117,094800,225055415,2495,2500,2500,2490,401
20250117,094700,224055415,2500,2490,2500,2490,1324
20250117,094600,220745915,2490,2495,2500,2490,13
20250117,094500,220713520,2495,2500,2500,2485,147
20250117,094400,220347375,2500,2495,2500,2485,978
20250117,094300,217905075,2485,2495,2495,2485,331
20250117,094200,217081540,2495,2495,2495,2495,102
20250117,094100,216827050,2495,2490,2495,2490,100
20250117,094000,216577555,2495,2495,2495,2495,0
20250117,093900,216577555,2495,2485,2495,2485,3504
20250117,093800,207838295,2480,2490,2495,2480,170
20250117,093700,207414925,2490,2480,2490,2480,640
20250117,093600,205825045,2475,2470,2475,2470,1755
20250117,093500,201489945,2470,2480,2480,2470,97
20250117,093400,201249395,2480,2480,2480,2480,0
20250117,093300,201249395,2480,2480,2480,2480,0
20250117,093200,201249395,2480,2480,2480,2480,203
20250117,093100,200745955,2480,2480,2485,2480,3063
20250117,093000,193136945,2470,2480,2480,2465,1503
20250117,092900,189411110,2480,2490,2490,2470,9652
20250117,092800,165468870,2485,2490,2490,2485,229
20250117,092700,164898680,2490,2480,2490,2480,2103
20250117,092600,159671960,2485,2485,2515,2470,9831
20250117,092500,135277210,2565,2470,2600,2460,30305
20250117,092400,58499005,2460,2460,2460,2460,2147
20250117,092300,53217385,2460,2450,2460,2450,506
20250117,092200,51977625,2450,2450,2450,2450,370
20250117,092100,51071125,2460,2460,2460,2460,45
20250117,092000,50960425,2460,2450,2460,2450,4
20250117,091900,50950615,2445,2445,2445,2445,11
20250117,091800,50923720,2450,2450,2450,2450,0
20250117,091700,50923720,2450,2450,2450,2450,877
20250117,091600,48775070,2455,2455,2455,2455,0
20250117,091500,48775070,2455,2455,2455,2455,206
20250117,091400,48269340,2455,2450,2455,2450,52
20250117,091300,48141930,2450,2450,2450,2450,565
20250117,091200,46757680,2445,2440,2445,2440,530
20250117,091100,45464330,2440,2440,2440,2440,0
20250117,091000,45464330,2440,2445,2445,2440,9309
20250117,090900,22745265,2450,2450,2450,2450,222
20250117,090800,22201365,2450,2460,2460,2450,1016
20250117,090700,19712145,2460,2460,2460,2460,176
20250117,090600,19279185,2450,2450,2460,2450,309
20250117,090500,18522125,2450,2450,2450,2450,2
20250117,090400,18517225,2440,2450,2450,2440,2001
20250117,090300,13634775,2440,2445,2445,2440,3732
20250117,090200,4525770,2450,2455,2455,2450,48
20250117,090100,4407950,2460,2460,2460,2460,22
20250117,090000,4353830,2460,2435,2460,2435,1788