KissMeData/046120/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,193000,820961245,2295,2295,2295,2295,12743
20250115,192900,820961245,2295,2295,2295,2295,0
20250115,192800,820961245,2295,2295,2295,2295,0
20250115,192700,820961245,2295,2295,2295,2295,0
20250115,192600,820961245,2295,2295,2295,2295,0
20250115,192500,820961245,2295,2295,2295,2295,0
20250115,192400,820961245,2295,2295,2295,2295,0
20250115,192300,820961245,2295,2295,2295,2295,0
20250115,192200,820961245,2295,2295,2295,2295,0
20250115,192100,820961245,2295,2295,2295,2295,0
20250115,192000,820961245,2295,2295,2295,2295,0
20250115,191900,820961245,2295,2295,2295,2295,0
20250115,191800,820961245,2295,2295,2295,2295,0
20250115,191700,820961245,2295,2295,2295,2295,0
20250115,191600,820961245,2295,2295,2295,2295,0
20250115,191500,820961245,2295,2295,2295,2295,0
20250115,191400,820961245,2295,2295,2295,2295,0
20250115,191300,820961245,2295,2295,2295,2295,0
20250115,191200,820961245,2295,2295,2295,2295,0
20250115,191100,820961245,2295,2295,2295,2295,0
20250115,191000,820961245,2295,2295,2295,2295,0
20250115,190900,820961245,2295,2295,2295,2295,0
20250115,190800,820961245,2295,2295,2295,2295,0
20250115,190700,820961245,2295,2295,2295,2295,0
20250115,190600,820961245,2295,2295,2295,2295,0
20250115,190500,820961245,2295,2295,2295,2295,0
20250115,190400,820961245,2295,2295,2295,2295,0
20250115,190300,820961245,2295,2295,2295,2295,0
20250115,190200,820961245,2295,2295,2295,2295,0
20250115,190100,820961245,2295,2295,2295,2295,0
20250115,190000,820961245,2295,2295,2295,2295,12743
20250115,185900,820961245,2295,2295,2295,2295,0
20250115,185800,820961245,2295,2295,2295,2295,0
20250115,185700,820961245,2295,2295,2295,2295,0
20250115,185600,820961245,2295,2295,2295,2295,0
20250115,185500,820961245,2295,2295,2295,2295,0
20250115,185400,820961245,2295,2295,2295,2295,0
20250115,185300,820961245,2295,2295,2295,2295,0
20250115,185200,820961245,2295,2295,2295,2295,0
20250115,185100,820961245,2295,2295,2295,2295,0
20250115,185000,820961245,2295,2295,2295,2295,0
20250115,184900,820961245,2295,2295,2295,2295,0
20250115,184800,820961245,2295,2295,2295,2295,0
20250115,184700,820961245,2295,2295,2295,2295,0
20250115,184600,820961245,2295,2295,2295,2295,0
20250115,184500,820961245,2295,2295,2295,2295,0
20250115,184400,820961245,2295,2295,2295,2295,0
20250115,184300,820961245,2295,2295,2295,2295,0
20250115,184200,820961245,2295,2295,2295,2295,0
20250115,184100,820961245,2295,2295,2295,2295,0
20250115,184000,820961245,2295,2295,2295,2295,0
20250115,183900,820961245,2295,2295,2295,2295,0
20250115,183800,820961245,2295,2295,2295,2295,0
20250115,183700,820961245,2295,2295,2295,2295,0
20250115,183600,820961245,2295,2295,2295,2295,0
20250115,183500,820961245,2295,2295,2295,2295,0
20250115,183400,820961245,2295,2295,2295,2295,0
20250115,183300,820961245,2295,2295,2295,2295,0
20250115,183200,820961245,2295,2295,2295,2295,0
20250115,183100,820961245,2295,2295,2295,2295,0
20250115,183000,820961245,2295,2295,2295,2295,12743
20250115,182900,820961245,2295,2295,2295,2295,0
20250115,182800,820961245,2295,2295,2295,2295,0
20250115,182700,820961245,2295,2295,2295,2295,0
20250115,182600,820961245,2295,2295,2295,2295,0
20250115,182500,820961245,2295,2295,2295,2295,0
20250115,182400,820961245,2295,2295,2295,2295,0
20250115,182300,820961245,2295,2295,2295,2295,0
20250115,182200,820961245,2295,2295,2295,2295,0
20250115,182100,820961245,2295,2295,2295,2295,0
20250115,182000,820961245,2295,2295,2295,2295,0
20250115,181900,820961245,2295,2295,2295,2295,0
20250115,181800,820961245,2295,2295,2295,2295,0
20250115,181700,820961245,2295,2295,2295,2295,0
20250115,181600,820961245,2295,2295,2295,2295,0
20250115,181500,820961245,2295,2295,2295,2295,0
20250115,181400,820961245,2295,2295,2295,2295,0
20250115,181300,820961245,2295,2295,2295,2295,0
20250115,181200,820961245,2295,2295,2295,2295,0
20250115,181100,820961245,2295,2295,2295,2295,0
20250115,181000,820961245,2295,2295,2295,2295,0
20250115,180900,820961245,2295,2295,2295,2295,0
20250115,180800,820961245,2295,2295,2295,2295,0
20250115,180700,820961245,2295,2295,2295,2295,0
20250115,180600,820961245,2295,2295,2295,2295,0
20250115,180500,820961245,2295,2295,2295,2295,0
20250115,180400,820961245,2295,2295,2295,2295,0
20250115,180300,820961245,2295,2295,2295,2295,0
20250115,180200,820961245,2295,2295,2295,2295,0
20250115,180100,820961245,2295,2295,2295,2295,0
20250115,180000,820961245,2295,2295,2295,2295,12743
20250115,175900,820961245,2295,2295,2295,2295,0
20250115,175800,820961245,2295,2295,2295,2295,0
20250115,175700,820961245,2295,2295,2295,2295,0
20250115,175600,820961245,2295,2295,2295,2295,0
20250115,175500,820961245,2295,2295,2295,2295,0
20250115,175400,820961245,2295,2295,2295,2295,0
20250115,175300,820961245,2295,2295,2295,2295,0
20250115,175200,820961245,2295,2295,2295,2295,0
20250115,175100,820961245,2295,2295,2295,2295,0
20250115,175000,820961245,2295,2295,2295,2295,0
20250115,174900,820961245,2295,2295,2295,2295,0
20250115,174800,820961245,2295,2295,2295,2295,0
20250115,174700,820961245,2295,2295,2295,2295,0
20250115,174600,820961245,2295,2295,2295,2295,0
20250115,174500,820961245,2295,2295,2295,2295,0
20250115,174400,820961245,2295,2295,2295,2295,0
20250115,174300,820961245,2295,2295,2295,2295,0
20250115,174200,820961245,2295,2295,2295,2295,0
20250115,174100,820961245,2295,2295,2295,2295,0
20250115,174000,820961245,2295,2295,2295,2295,0
20250115,173900,820961245,2295,2295,2295,2295,0
20250115,173800,820961245,2295,2295,2295,2295,0
20250115,173700,820961245,2295,2295,2295,2295,0
20250115,173600,820961245,2295,2295,2295,2295,0
20250115,173500,820961245,2295,2295,2295,2295,0
20250115,173400,820961245,2295,2295,2295,2295,0
20250115,173300,820961245,2295,2295,2295,2295,0
20250115,173200,820961245,2295,2295,2295,2295,0
20250115,173100,820961245,2295,2295,2295,2295,0
20250115,173000,820961245,2295,2295,2295,2295,12743
20250115,172900,820961245,2295,2295,2295,2295,0
20250115,172800,820961245,2295,2295,2295,2295,0
20250115,172700,820961245,2295,2295,2295,2295,0
20250115,172600,820961245,2295,2295,2295,2295,0
20250115,172500,820961245,2295,2295,2295,2295,0
20250115,172400,820961245,2295,2295,2295,2295,0
20250115,172300,820961245,2295,2295,2295,2295,0
20250115,172200,820961245,2295,2295,2295,2295,0
20250115,172100,820961245,2295,2295,2295,2295,0
20250115,172000,820961245,2295,2295,2295,2295,0
20250115,171900,820961245,2295,2295,2295,2295,0
20250115,171800,820961245,2295,2295,2295,2295,0
20250115,171700,820961245,2295,2295,2295,2295,0
20250115,171600,820961245,2295,2295,2295,2295,0
20250115,171500,820961245,2295,2295,2295,2295,0
20250115,171400,820961245,2295,2295,2295,2295,0
20250115,171300,820961245,2295,2295,2295,2295,0
20250115,171200,820961245,2295,2295,2295,2295,0
20250115,171100,820961245,2295,2295,2295,2295,0
20250115,171000,820961245,2295,2295,2295,2295,0
20250115,170900,820961245,2295,2295,2295,2295,0
20250115,170800,820961245,2295,2295,2295,2295,0
20250115,170700,820961245,2295,2295,2295,2295,0
20250115,170600,820961245,2295,2295,2295,2295,0
20250115,170500,820961245,2295,2295,2295,2295,0
20250115,170400,820961245,2295,2295,2295,2295,0
20250115,170300,820961245,2295,2295,2295,2295,0
20250115,170200,820961245,2295,2295,2295,2295,0
20250115,170100,820961245,2295,2295,2295,2295,0
20250115,170000,820961245,2295,2295,2295,2295,12743
20250115,165900,820961245,2295,2295,2295,2295,0
20250115,165800,820961245,2295,2295,2295,2295,0
20250115,165700,820961245,2295,2295,2295,2295,0
20250115,165600,820961245,2295,2295,2295,2295,0
20250115,165500,820961245,2295,2295,2295,2295,0
20250115,165400,820961245,2295,2295,2295,2295,0
20250115,165300,820961245,2295,2295,2295,2295,0
20250115,165200,820961245,2295,2295,2295,2295,0
20250115,165100,820961245,2295,2295,2295,2295,0
20250115,165000,820961245,2295,2295,2295,2295,0
20250115,164900,820961245,2295,2295,2295,2295,0
20250115,164800,820961245,2295,2295,2295,2295,0
20250115,164700,820961245,2295,2295,2295,2295,0
20250115,164600,820961245,2295,2295,2295,2295,0
20250115,164500,820961245,2295,2295,2295,2295,0
20250115,164400,820961245,2295,2295,2295,2295,0
20250115,164300,820961245,2295,2295,2295,2295,0
20250115,164200,820961245,2295,2295,2295,2295,0
20250115,164100,820961245,2295,2295,2295,2295,0
20250115,164000,820961245,2295,2295,2295,2295,0
20250115,163900,820961245,2295,2295,2295,2295,0
20250115,163800,820961245,2295,2295,2295,2295,0
20250115,163700,820961245,2295,2295,2295,2295,0
20250115,163600,820961245,2295,2295,2295,2295,0
20250115,163500,820961245,2295,2295,2295,2295,0
20250115,163400,820961245,2295,2295,2295,2295,0
20250115,163300,820961245,2295,2295,2295,2295,0
20250115,163200,820961245,2295,2295,2295,2295,0
20250115,163100,820961245,2295,2295,2295,2295,0
20250115,163000,820961245,2295,2295,2295,2295,12743
20250115,162900,820961245,2295,2295,2295,2295,0
20250115,162800,820961245,2295,2295,2295,2295,0
20250115,162700,820961245,2295,2295,2295,2295,0
20250115,162600,820961245,2295,2295,2295,2295,0
20250115,162500,820961245,2295,2295,2295,2295,0
20250115,162400,820961245,2295,2295,2295,2295,0
20250115,162300,820961245,2295,2295,2295,2295,0
20250115,162200,820961245,2295,2295,2295,2295,0
20250115,162100,820961245,2295,2295,2295,2295,0
20250115,162000,820961245,2295,2295,2295,2295,0
20250115,161900,820961245,2295,2295,2295,2295,0
20250115,161800,820961245,2295,2295,2295,2295,0
20250115,161700,820961245,2295,2295,2295,2295,0
20250115,161600,820961245,2295,2295,2295,2295,0
20250115,161500,820961245,2295,2295,2295,2295,0
20250115,161400,820961245,2295,2295,2295,2295,0
20250115,161300,820961245,2295,2295,2295,2295,0
20250115,161200,820961245,2295,2295,2295,2295,0
20250115,161100,820961245,2295,2295,2295,2295,0
20250115,161000,820961245,2295,2295,2295,2295,0
20250115,160900,820961245,2295,2295,2295,2295,0
20250115,160800,820961245,2295,2295,2295,2295,0
20250115,160700,820961245,2295,2295,2295,2295,0
20250115,160600,820961245,2295,2295,2295,2295,0
20250115,160500,820961245,2295,2295,2295,2295,0
20250115,160400,820961245,2295,2295,2295,2295,0
20250115,160300,820961245,2295,2295,2295,2295,0
20250115,160200,820961245,2295,2295,2295,2295,0
20250115,160100,820961245,2295,2295,2295,2295,0
20250115,160000,820961245,2295,2295,2295,2295,12743
20250115,155900,820961245,2295,2295,2295,2295,0
20250115,155800,820961245,2295,2295,2295,2295,0
20250115,155700,820961245,2295,2295,2295,2295,0
20250115,155600,820961245,2295,2295,2295,2295,0
20250115,155500,820961245,2295,2295,2295,2295,0
20250115,155400,820961245,2295,2295,2295,2295,0
20250115,155300,820961245,2295,2295,2295,2295,0
20250115,155200,820961245,2295,2295,2295,2295,0
20250115,155100,820961245,2295,2295,2295,2295,0
20250115,155000,820961245,2295,2295,2295,2295,0
20250115,154900,820961245,2295,2295,2295,2295,0
20250115,154800,820961245,2295,2295,2295,2295,0
20250115,154700,820961245,2295,2295,2295,2295,0
20250115,154600,820961245,2295,2295,2295,2295,0
20250115,154500,820961245,2295,2295,2295,2295,0
20250115,154400,820961245,2295,2295,2295,2295,0
20250115,154300,820961245,2295,2295,2295,2295,0
20250115,154200,820961245,2295,2295,2295,2295,0
20250115,154100,820961245,2295,2295,2295,2295,0
20250115,154000,820961245,2295,2295,2295,2295,0
20250115,153900,820961245,2295,2295,2295,2295,0
20250115,153800,820961245,2295,2295,2295,2295,0
20250115,153700,820961245,2295,2295,2295,2295,0
20250115,153600,820961245,2295,2295,2295,2295,0
20250115,153500,820961245,2295,2295,2295,2295,0
20250115,153400,820961245,2295,2295,2295,2295,0
20250115,153300,820961245,2295,2295,2295,2295,0
20250115,153200,820961245,2295,2295,2295,2295,0
20250115,153100,820961245,2295,2295,2295,2295,0
20250115,153000,820961245,2295,2295,2295,2295,25486
20250115,152900,791716060,2300,2300,2300,2300,0
20250115,152800,791716060,2300,2300,2300,2300,0
20250115,152700,791716060,2300,2300,2300,2300,0
20250115,152600,791716060,2300,2300,2300,2300,0
20250115,152500,791716060,2300,2300,2300,2300,0
20250115,152400,791716060,2300,2300,2300,2300,0
20250115,152300,791716060,2300,2300,2300,2300,0
20250115,152200,791716060,2300,2300,2300,2300,0
20250115,152100,791716060,2300,2300,2300,2300,0
20250115,152000,791716060,2300,2300,2300,2300,0
20250115,151900,791716060,2300,2315,2320,2300,15768
20250115,151800,755325595,2315,2315,2315,2315,1349
20250115,151700,752202660,2320,2320,2320,2310,700
20250115,151600,750579660,2315,2310,2315,2310,204
20250115,151500,750108400,2310,2320,2320,2310,230
20250115,151400,749574850,2320,2320,2320,2320,450
20250115,151300,748530850,2315,2310,2315,2310,360
20250115,151200,747699200,2315,2315,2315,2315,1548
20250115,151100,744115580,2315,2315,2315,2315,462
20250115,151000,743046050,2315,2315,2315,2315,7
20250115,150900,743029845,2315,2315,2315,2315,2
20250115,150800,743025215,2315,2315,2315,2315,0
20250115,150700,743025215,2315,2315,2315,2315,10
20250115,150600,743002065,2315,2315,2315,2315,500
20250115,150500,741844565,2315,2310,2315,2310,105
20250115,150400,741602010,2305,2310,2310,2305,867
20250115,150300,739603560,2310,2310,2310,2310,105
20250115,150200,739361010,2305,2310,2310,2305,1041
20250115,150100,736961425,2315,2310,2315,2310,662
20250115,150000,735428935,2310,2305,2310,2305,184
20250115,145900,735003990,2305,2310,2310,2305,36
20250115,145800,734921005,2310,2310,2310,2310,1066
20250115,145700,732458545,2305,2315,2315,2305,750
20250115,145600,730728325,2315,2315,2315,2315,392
20250115,145500,729820845,2310,2310,2310,2310,0
20250115,145400,729820845,2310,2310,2310,2310,0
20250115,145300,729820845,2310,2310,2310,2310,0
20250115,145200,729820845,2310,2310,2315,2310,218
20250115,145100,729317050,2310,2310,2310,2310,20
20250115,145000,729270850,2315,2315,2315,2315,1
20250115,144900,729268535,2310,2310,2310,2310,71
20250115,144800,729104525,2300,2315,2315,2300,3236
20250115,144700,721660050,2305,2320,2320,2305,22251
20250115,144600,670250750,2325,2325,2325,2325,10
20250115,144500,670227500,2325,2320,2325,2320,7
20250115,144400,670211235,2325,2325,2325,2325,553
20250115,144300,668925510,2325,2325,2325,2325,1
20250115,144200,668923185,2325,2325,2325,2325,27
20250115,144100,668860410,2325,2325,2325,2325,0
20250115,144000,668860410,2325,2325,2325,2325,0
20250115,143900,668860410,2325,2330,2330,2325,69
20250115,143800,668699840,2330,2330,2330,2330,28
20250115,143700,668634600,2325,2325,2325,2325,0
20250115,143600,668634600,2325,2325,2325,2325,78
20250115,143500,668453250,2325,2325,2325,2325,49
20250115,143400,668339325,2325,2325,2325,2325,0
20250115,143300,668339325,2325,2325,2325,2325,4
20250115,143200,668330025,2320,2320,2320,2320,1500
20250115,143100,664850025,2320,2320,2320,2320,0
20250115,143000,664850025,2320,2330,2330,2320,2012
20250115,142900,660167185,2330,2330,2330,2330,0
20250115,142800,660167185,2330,2330,2330,2330,1
20250115,142700,660164855,2320,2320,2320,2320,171
20250115,142600,659768135,2320,2325,2325,2320,1033
20250115,142500,657368560,2330,2330,2330,2330,0
20250115,142400,657368560,2330,2330,2330,2330,152
20250115,142300,657014400,2330,2330,2330,2330,43
20250115,142200,656914210,2330,2330,2330,2330,43
20250115,142100,656814020,2330,2330,2330,2330,43
20250115,142000,656713830,2320,2330,2330,2320,8576
20250115,141900,636763635,2330,2330,2330,2330,624
20250115,141800,635309715,2335,2335,2335,2335,0
20250115,141700,635309715,2335,2335,2335,2335,0
20250115,141600,635309715,2335,2335,2335,2335,30
20250115,141500,635239665,2335,2335,2335,2335,1
20250115,141400,635237330,2335,2335,2335,2335,0
20250115,141300,635237330,2335,2335,2335,2335,0
20250115,141200,635237330,2335,2335,2335,2335,0
20250115,141100,635237330,2335,2335,2340,2335,896
20250115,141000,633145035,2335,2335,2335,2330,2216
20250115,140900,627976675,2330,2330,2330,2330,595
20250115,140800,626590325,2330,2335,2335,2330,1100
20250115,140700,624026825,2335,2335,2335,2335,27
20250115,140600,623963780,2330,2330,2330,2330,0
20250115,140500,623963780,2330,2330,2330,2330,1147
20250115,140400,621291270,2330,2335,2335,2330,3700
20250115,140300,612665270,2345,2345,2345,2345,1
20250115,140200,612662925,2330,2330,2330,2330,1000
20250115,140100,610332925,2330,2335,2335,2330,2456
20250115,140000,604601430,2335,2335,2335,2335,0
20250115,135900,604601430,2335,2335,2335,2335,0
20250115,135800,604601430,2335,2335,2335,2335,0
20250115,135700,604601430,2335,2335,2335,2335,0
20250115,135600,604601430,2335,2335,2335,2335,247
20250115,135500,604024685,2335,2335,2335,2335,1048
20250115,135400,601577605,2340,2345,2345,2340,2411
20250115,135300,595933450,2345,2345,2345,2345,0
20250115,135200,595933450,2345,2345,2345,2345,0
20250115,135100,595933450,2345,2345,2345,2345,604
20250115,135000,594517070,2345,2345,2345,2345,988
20250115,134900,592200210,2345,2345,2345,2345,1000
20250115,134800,589855210,2335,2335,2335,2335,0
20250115,134700,589855210,2335,2335,2335,2335,200
20250115,134600,589388210,2335,2340,2340,2335,693
20250115,134500,587769900,2340,2340,2340,2340,0
20250115,134400,587769900,2340,2340,2340,2340,0
20250115,134300,587769900,2340,2340,2340,2340,0
20250115,134200,587769900,2340,2340,2340,2340,3
20250115,134100,587762880,2335,2340,2340,2335,8
20250115,134000,587744190,2345,2345,2345,2345,0
20250115,133900,587744190,2345,2345,2345,2345,0
20250115,133800,587744190,2345,2345,2345,2345,1
20250115,133700,587741845,2335,2335,2335,2335,2570
20250115,133600,581740895,2335,2335,2335,2335,0
20250115,133500,581740895,2335,2335,2335,2335,5
20250115,133400,581729220,2335,2335,2335,2335,38
20250115,133300,581640490,2335,2335,2335,2335,4857
20250115,133200,570299395,2335,2335,2335,2335,200
20250115,133100,569832395,2340,2340,2340,2340,861
20250115,133000,567817655,2340,2340,2340,2340,2799
20250115,132900,561267995,2345,2345,2345,2345,1222
20250115,132800,558402405,2345,2345,2345,2345,1
20250115,132700,558400060,2345,2345,2345,2345,0
20250115,132600,558400060,2345,2345,2345,2345,0
20250115,132500,558400060,2345,2345,2345,2345,1
20250115,132400,558397715,2340,2340,2340,2340,127
20250115,132300,558100535,2345,2345,2345,2345,5
20250115,132200,558088810,2340,2340,2340,2340,0
20250115,132100,558088810,2340,2340,2340,2340,0
20250115,132000,558088810,2340,2340,2340,2340,0
20250115,131900,558088810,2340,2340,2340,2340,1000
20250115,131800,555748810,2340,2340,2340,2340,0
20250115,131700,555748810,2340,2335,2340,2335,59
20250115,131600,555610755,2340,2340,2340,2340,10
20250115,131500,555587355,2340,2340,2340,2340,30
20250115,131400,555517155,2335,2340,2340,2335,46
20250115,131300,555409735,2340,2340,2340,2340,0
20250115,131200,555409735,2340,2340,2340,2335,313
20250115,131100,554678375,2335,2340,2340,2335,1000
20250115,131000,552340635,2340,2340,2340,2340,0
20250115,130900,552340635,2340,2340,2340,2340,0
20250115,130800,552340635,2340,2340,2340,2340,0
20250115,130700,552340635,2340,2340,2340,2340,9
20250115,130600,552319575,2350,2350,2350,2350,0
20250115,130500,552319575,2350,2350,2350,2350,0
20250115,130400,552319575,2350,2350,2350,2350,0
20250115,130300,552319575,2350,2345,2350,2345,153
20250115,130200,551960040,2345,2345,2345,2345,310
20250115,130100,551233090,2350,2350,2350,2350,2
20250115,130000,551228390,2355,2355,2355,2355,0
20250115,125900,551228390,2355,2355,2355,2355,0
20250115,125800,551228390,2355,2355,2355,2355,25
20250115,125700,551169515,2345,2345,2345,2345,0
20250115,125600,551169515,2345,2355,2355,2345,4398
20250115,125500,540835255,2350,2345,2355,2345,219
20250115,125400,540320590,2345,2345,2345,2345,1
20250115,125300,540318245,2350,2350,2350,2350,0
20250115,125200,540318245,2350,2350,2350,2350,0
20250115,125100,540318245,2350,2350,2350,2350,733
20250115,125000,538595695,2355,2355,2355,2355,160
20250115,124900,538218895,2360,2360,2360,2360,130
20250115,124800,537912095,2360,2360,2360,2360,6615
20250115,124700,522300695,2355,2355,2355,2355,2980
20250115,124600,515282795,2355,2355,2355,2355,205
20250115,124500,514800020,2355,2355,2355,2355,247
20250115,124400,514218335,2350,2350,2350,2350,1389
20250115,124300,510954185,2345,2345,2345,2345,200
20250115,124200,510485185,2340,2340,2340,2340,101
20250115,124100,510248845,2350,2350,2350,2350,0
20250115,124000,510248845,2350,2350,2350,2350,6
20250115,123900,510234745,2350,2350,2350,2350,2
20250115,123800,510230045,2335,2335,2350,2335,290
20250115,123700,509552005,2340,2340,2340,2340,28
20250115,123600,509486485,2350,2350,2350,2350,1
20250115,123500,509484135,2340,2340,2340,2340,1000
20250115,123400,507144135,2340,2340,2340,2340,209
20250115,123300,506655075,2350,2350,2350,2350,0
20250115,123200,506655075,2350,2350,2350,2350,0
20250115,123100,506655075,2350,2350,2350,2350,43
20250115,123000,506554025,2350,2350,2350,2350,1
20250115,122900,506551675,2350,2350,2350,2350,43
20250115,122800,506450625,2350,2350,2350,2350,86
20250115,122700,506248525,2350,2350,2350,2350,43
20250115,122600,506147475,2340,2350,2350,2340,3295
20250115,122500,498414225,2340,2340,2340,2340,200
20250115,122400,497946225,2340,2340,2340,2340,0
20250115,122300,497946225,2340,2345,2345,2340,445
20250115,122200,496904850,2340,2340,2340,2340,1000
20250115,122100,494564850,2335,2335,2335,2335,0
20250115,122000,494564850,2335,2345,2345,2335,19500
20250115,121900,448890420,2350,2350,2350,2350,4492
20250115,121800,438334220,2350,2355,2355,2350,101
20250115,121700,438096370,2355,2355,2355,2355,10
20250115,121600,438072820,2355,2355,2355,2355,100
20250115,121500,437837320,2355,2355,2355,2355,268
20250115,121400,437206180,2360,2360,2360,2360,0
20250115,121300,437206180,2360,2360,2360,2360,8
20250115,121200,437187300,2355,2355,2355,2355,0
20250115,121100,437187300,2355,2355,2355,2355,0
20250115,121000,437187300,2355,2355,2355,2355,3350
20250115,120900,429298050,2355,2355,2355,2355,640
20250115,120800,427790850,2360,2360,2360,2360,0
20250115,120700,427790850,2360,2360,2360,2360,730
20250115,120600,426068050,2355,2355,2355,2355,0
20250115,120500,426068050,2355,2355,2355,2355,50
20250115,120400,425950300,2355,2355,2355,2355,10
20250115,120300,425926750,2355,2355,2355,2355,0
20250115,120200,425926750,2355,2355,2355,2355,52
20250115,120100,425804290,2355,2355,2355,2355,40
20250115,120000,425710090,2355,2355,2355,2355,60
20250115,115900,425568790,2355,2345,2355,2345,1631
20250115,115800,421734095,2345,2345,2345,2345,0
20250115,115700,421734095,2345,2345,2345,2345,60
20250115,115600,421593395,2345,2345,2345,2345,0
20250115,115500,421593395,2345,2345,2345,2345,1
20250115,115400,421591050,2345,2345,2345,2345,0
20250115,115300,421591050,2345,2345,2345,2345,389
20250115,115200,420678845,2355,2350,2355,2350,106
20250115,115100,420429715,2345,2345,2345,2345,101
20250115,115000,420192870,2345,2345,2345,2345,0
20250115,114900,420192870,2345,2345,2345,2345,0
20250115,114800,420192870,2345,2345,2345,2345,522
20250115,114700,418968780,2345,2345,2345,2345,0
20250115,114600,418968780,2345,2345,2345,2345,1
20250115,114500,418966435,2345,2345,2345,2345,0
20250115,114400,418966435,2345,2345,2345,2345,0
20250115,114300,418966435,2345,2345,2345,2345,30
20250115,114200,418896085,2345,2345,2345,2345,200
20250115,114100,418427085,2345,2355,2355,2345,505
20250115,114000,417240760,2355,2355,2355,2355,0
20250115,113900,417240760,2355,2355,2355,2350,818
20250115,113800,415314375,2355,2355,2355,2355,160
20250115,113700,414937575,2345,2345,2345,2345,450
20250115,113600,413882325,2355,2355,2355,2355,13
20250115,113500,413851710,2345,2345,2345,2345,1100
20250115,113400,411272210,2345,2355,2355,2345,621
20250115,113300,409815910,2355,2365,2365,2345,4936
20250115,113200,398197165,2365,2365,2365,2365,1
20250115,113100,398194800,2365,2365,2365,2365,1
20250115,113000,398192435,2365,2365,2365,2365,424
20250115,112900,397189675,2365,2370,2370,2365,2021
20250115,112800,392400405,2370,2370,2370,2365,137
20250115,112700,392076290,2370,2365,2370,2365,1216
20250115,112600,389200200,2365,2365,2365,2365,137
20250115,112500,388876195,2365,2350,2365,2350,2816
20250115,112400,382237755,2355,2355,2355,2355,52
20250115,112300,382115295,2355,2350,2355,2350,991
20250115,112200,379785950,2350,2350,2350,2350,1379
20250115,112100,376545300,2350,2350,2350,2350,1592
20250115,112000,372804100,2350,2355,2355,2350,400
20250115,111900,371863600,2350,2345,2350,2345,2775
20250115,111800,365345650,2345,2345,2345,2345,328
20250115,111700,364576490,2345,2345,2345,2345,19
20250115,111600,364531935,2340,2345,2345,2340,70
20250115,111500,364368035,2345,2345,2345,2345,30
20250115,111400,364297685,2340,2335,2345,2335,2327
20250115,111300,358852035,2330,2335,2340,2330,2129
20250115,111200,353880395,2335,2335,2335,2335,0
20250115,111100,353880395,2335,2330,2335,2330,263
20250115,111000,353267540,2335,2330,2335,2330,54
20250115,110900,353141705,2335,2335,2335,2330,359
20250115,110800,352304620,2335,2335,2335,2335,1
20250115,110700,352302285,2335,2330,2335,2330,867
20250115,110600,350281960,2335,2335,2335,2335,11
20250115,110500,350256275,2335,2335,2335,2335,2
20250115,110400,350251605,2335,2330,2335,2330,4185
20250115,110300,340499510,2335,2330,2335,2330,21
20250115,110200,340450575,2335,2335,2335,2335,0
20250115,110100,340450575,2335,2335,2335,2335,236
20250115,110000,339899515,2335,2335,2335,2330,310
20250115,105900,339175740,2335,2335,2335,2330,70
20250115,105800,339012300,2335,2335,2335,2335,0
20250115,105700,339012300,2335,2330,2335,2330,161
20250115,105600,338636895,2335,2335,2335,2335,215
20250115,105500,338134870,2335,2335,2335,2335,1
20250115,105400,338132535,2335,2335,2335,2335,0
20250115,105300,338132535,2335,2335,2335,2335,0
20250115,105200,338132535,2335,2335,2335,2335,51
20250115,105100,338013450,2330,2335,2335,2330,228
20250115,105000,337481075,2335,2335,2335,2335,0
20250115,104900,337481075,2335,2335,2335,2335,0
20250115,104800,337481075,2335,2335,2335,2335,0
20250115,104700,337481075,2335,2335,2335,2335,0
20250115,104600,337481075,2335,2335,2335,2335,0
20250115,104500,337481075,2335,2340,2340,2335,19
20250115,104400,337436700,2335,2335,2335,2335,0
20250115,104300,337436700,2335,2340,2340,2335,4
20250115,104200,337427345,2340,2335,2340,2335,2057
20250115,104100,332623965,2340,2340,2340,2340,0
20250115,104000,332623965,2340,2340,2340,2340,0
20250115,103900,332623965,2340,2340,2340,2340,0
20250115,103800,332623965,2340,2340,2340,2340,20
20250115,103700,332577165,2340,2340,2340,2340,1
20250115,103600,332574825,2340,2340,2340,2340,0
20250115,103500,332574825,2340,2340,2340,2340,53
20250115,103400,332450805,2340,2340,2340,2340,1
20250115,103300,332448465,2330,2330,2330,2330,0
20250115,103200,332448465,2330,2340,2340,2330,1025
20250115,103100,330059395,2340,2340,2340,2340,109
20250115,103000,329804335,2330,2335,2335,2330,1200
20250115,102900,327003310,2340,2340,2340,2340,632
20250115,102800,325524430,2340,2340,2340,2340,0
20250115,102700,325524430,2340,2340,2340,2340,0
20250115,102600,325524430,2340,2345,2345,2340,138
20250115,102500,325201010,2345,2340,2345,2340,236
20250115,102400,324648045,2340,2340,2340,2340,0
20250115,102300,324648045,2340,2345,2345,2335,810
20250115,102200,322755440,2340,2340,2340,2340,0
20250115,102100,322755440,2340,2340,2345,2340,136
20250115,102000,322436905,2340,2335,2340,2335,783
20250115,101900,320605620,2335,2335,2335,2335,0
20250115,101800,320605620,2335,2335,2335,2335,54
20250115,101700,320479530,2340,2325,2340,2325,504
20250115,101600,319307670,2320,2340,2340,2320,10145
20250115,101500,295735350,2340,2340,2340,2340,55
20250115,101400,295606650,2340,2345,2345,2340,179
20250115,101300,295187570,2345,2345,2345,2345,2
20250115,101200,295182880,2345,2345,2345,2345,10
20250115,101100,295159430,2345,2340,2345,2340,175
20250115,101000,294749875,2340,2340,2340,2340,0
20250115,100900,294749875,2340,2335,2340,2335,280
20250115,100800,294094685,2335,2335,2335,2335,0
20250115,100700,294094685,2335,2340,2340,2335,11
20250115,100600,294068990,2330,2330,2330,2330,110
20250115,100500,293812690,2340,2330,2340,2330,1457
20250115,100400,290410615,2335,2335,2335,2335,648
20250115,100300,288897535,2330,2335,2335,2330,14
20250115,100200,288864910,2330,2330,2330,2330,8
20250115,100100,288846270,2330,2325,2330,2325,443
20250115,100000,287816080,2325,2330,2330,2310,5898
20250115,095900,274130615,2330,2330,2330,2330,0
20250115,095800,274130615,2330,2330,2330,2330,0
20250115,095700,274130615,2330,2330,2330,2330,1
20250115,095600,274128285,2330,2330,2330,2330,499
20250115,095500,272965615,2330,2330,2330,2330,594
20250115,095400,271581595,2330,2315,2330,2315,3744
20250115,095300,262889995,2315,2315,2315,2315,0
20250115,095200,262889995,2315,2315,2315,2315,1100
20250115,095100,260343495,2315,2330,2330,2315,851
20250115,095000,258373415,2315,2325,2325,2315,3308
20250115,094900,250705055,2320,2325,2325,2320,3341
20250115,094800,242950345,2330,2335,2335,2330,1424
20250115,094700,239630515,2340,2340,2340,2340,133
20250115,094600,239319295,2340,2345,2345,2340,4720
20250115,094500,228273995,2345,2340,2345,2340,15
20250115,094400,228238870,2340,2350,2350,2340,188
20250115,094300,227798940,2350,2350,2350,2350,683
20250115,094200,226193890,2350,2340,2350,2340,87
20250115,094100,225989450,2350,2350,2350,2350,724
20250115,094000,224288050,2345,2345,2345,2345,100
20250115,093900,224053550,2345,2345,2345,2345,514
20250115,093800,222848220,2340,2340,2345,2340,510
20250115,093700,221654815,2340,2335,2340,2335,166
20250115,093600,221266940,2330,2330,2330,2330,3322
20250115,093500,213526680,2320,2325,2325,2320,1290
20250115,093400,210532205,2325,2325,2325,2325,107
20250115,093300,210283430,2325,2330,2330,2325,914
20250115,093200,208157380,2330,2330,2330,2330,8
20250115,093100,208138740,2335,2320,2335,2320,517
20250115,093000,206935530,2320,2320,2320,2320,209
20250115,092900,206450650,2320,2320,2320,2315,3740
20250115,092800,197780385,2320,2320,2320,2320,108
20250115,092700,197529825,2320,2320,2320,2310,5907
20250115,092600,183859440,2315,2315,2315,2315,2
20250115,092500,183854810,2315,2315,2320,2310,1641
20250115,092400,180056925,2325,2320,2325,2310,3497
20250115,092300,171955510,2320,2320,2320,2320,1820
20250115,092200,167733110,2320,2320,2320,2320,2040
20250115,092100,163000310,2320,2315,2320,2315,2000
20250115,092000,158362810,2315,2320,2320,2315,196
20250115,091900,157908205,2320,2315,2320,2315,680
20250115,091800,156333750,2320,2315,2320,2310,3301
20250115,091700,148689745,2315,2315,2315,2315,2028
20250115,091600,143994925,2315,2320,2320,2315,2910
20250115,091500,137253670,2325,2320,2325,2320,2216
20250115,091400,132109970,2320,2330,2330,2320,1171
20250115,091300,129386960,2330,2325,2330,2325,1684
20250115,091200,125468160,2325,2325,2325,2320,1630
20250115,091100,121679060,2330,2330,2335,2330,866
20250115,091000,119660260,2335,2335,2335,2330,440
20250115,090900,118634265,2335,2325,2335,2325,1824
20250115,090800,114383400,2320,2315,2320,2305,4333
20250115,090700,104358260,2315,2345,2345,2305,11247
20250115,090600,78223715,2340,2350,2350,2340,3352
20250115,090500,70375940,2350,2355,2355,2350,1908
20250115,090400,65890170,2355,2350,2355,2340,909
20250115,090300,63752645,2340,2350,2350,2335,6171
20250115,090200,49279280,2350,2365,2370,2350,9917
20250115,090100,25892960,2370,2390,2390,2370,2179
20250115,090000,20718685,2395,2410,2415,2390,8572