KissMeData/058860/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,194000,1056790960,2720,2720,2720,2720,6678
20250115,193900,1056790960,2720,2720,2720,2720,0
20250115,193800,1056790960,2720,2720,2720,2720,0
20250115,193700,1056790960,2720,2720,2720,2720,0
20250115,193600,1056790960,2720,2720,2720,2720,0
20250115,193500,1056790960,2720,2720,2720,2720,0
20250115,193400,1056790960,2720,2720,2720,2720,0
20250115,193300,1056790960,2720,2720,2720,2720,0
20250115,193200,1056790960,2720,2720,2720,2720,0
20250115,193100,1056790960,2720,2720,2720,2720,0
20250115,193000,1056790960,2720,2720,2720,2720,0
20250115,192900,1056790960,2720,2720,2720,2720,0
20250115,192800,1056790960,2720,2720,2720,2720,0
20250115,192700,1056790960,2720,2720,2720,2720,0
20250115,192600,1056790960,2720,2720,2720,2720,0
20250115,192500,1056790960,2720,2720,2720,2720,0
20250115,192400,1056790960,2720,2720,2720,2720,0
20250115,192300,1056790960,2720,2720,2720,2720,0
20250115,192200,1056790960,2720,2720,2720,2720,0
20250115,192100,1056790960,2720,2720,2720,2720,0
20250115,192000,1056790960,2720,2720,2720,2720,0
20250115,191900,1056790960,2720,2720,2720,2720,0
20250115,191800,1056790960,2720,2720,2720,2720,0
20250115,191700,1056790960,2720,2720,2720,2720,0
20250115,191600,1056790960,2720,2720,2720,2720,0
20250115,191500,1056790960,2720,2720,2720,2720,0
20250115,191400,1056790960,2720,2720,2720,2720,0
20250115,191300,1056790960,2720,2720,2720,2720,0
20250115,191200,1056790960,2720,2720,2720,2720,0
20250115,191100,1056790960,2720,2720,2720,2720,0
20250115,191000,1056790960,2720,2720,2720,2720,6678
20250115,190900,1056790960,2720,2720,2720,2720,0
20250115,190800,1056790960,2720,2720,2720,2720,0
20250115,190700,1056790960,2720,2720,2720,2720,0
20250115,190600,1056790960,2720,2720,2720,2720,0
20250115,190500,1056790960,2720,2720,2720,2720,0
20250115,190400,1056790960,2720,2720,2720,2720,0
20250115,190300,1056790960,2720,2720,2720,2720,0
20250115,190200,1056790960,2720,2720,2720,2720,0
20250115,190100,1056790960,2720,2720,2720,2720,0
20250115,190000,1056790960,2720,2720,2720,2720,0
20250115,185900,1056790960,2720,2720,2720,2720,0
20250115,185800,1056790960,2720,2720,2720,2720,0
20250115,185700,1056790960,2720,2720,2720,2720,0
20250115,185600,1056790960,2720,2720,2720,2720,0
20250115,185500,1056790960,2720,2720,2720,2720,0
20250115,185400,1056790960,2720,2720,2720,2720,0
20250115,185300,1056790960,2720,2720,2720,2720,0
20250115,185200,1056790960,2720,2720,2720,2720,0
20250115,185100,1056790960,2720,2720,2720,2720,0
20250115,185000,1056790960,2720,2720,2720,2720,0
20250115,184900,1056790960,2720,2720,2720,2720,0
20250115,184800,1056790960,2720,2720,2720,2720,0
20250115,184700,1056790960,2720,2720,2720,2720,0
20250115,184600,1056790960,2720,2720,2720,2720,0
20250115,184500,1056790960,2720,2720,2720,2720,0
20250115,184400,1056790960,2720,2720,2720,2720,0
20250115,184300,1056790960,2720,2720,2720,2720,0
20250115,184200,1056790960,2720,2720,2720,2720,0
20250115,184100,1056790960,2720,2720,2720,2720,0
20250115,184000,1056790960,2720,2720,2720,2720,6678
20250115,183900,1056790960,2720,2720,2720,2720,0
20250115,183800,1056790960,2720,2720,2720,2720,0
20250115,183700,1056790960,2720,2720,2720,2720,0
20250115,183600,1056790960,2720,2720,2720,2720,0
20250115,183500,1056790960,2720,2720,2720,2720,0
20250115,183400,1056790960,2720,2720,2720,2720,0
20250115,183300,1056790960,2720,2720,2720,2720,0
20250115,183200,1056790960,2720,2720,2720,2720,0
20250115,183100,1056790960,2720,2720,2720,2720,0
20250115,183000,1056790960,2720,2720,2720,2720,0
20250115,182900,1056790960,2720,2720,2720,2720,0
20250115,182800,1056790960,2720,2720,2720,2720,0
20250115,182700,1056790960,2720,2720,2720,2720,0
20250115,182600,1056790960,2720,2720,2720,2720,0
20250115,182500,1056790960,2720,2720,2720,2720,0
20250115,182400,1056790960,2720,2720,2720,2720,0
20250115,182300,1056790960,2720,2720,2720,2720,0
20250115,182200,1056790960,2720,2720,2720,2720,0
20250115,182100,1056790960,2720,2720,2720,2720,0
20250115,182000,1056790960,2720,2720,2720,2720,0
20250115,181900,1056790960,2720,2720,2720,2720,0
20250115,181800,1056790960,2720,2720,2720,2720,0
20250115,181700,1056790960,2720,2720,2720,2720,0
20250115,181600,1056790960,2720,2720,2720,2720,0
20250115,181500,1056790960,2720,2720,2720,2720,0
20250115,181400,1056790960,2720,2720,2720,2720,0
20250115,181300,1056790960,2720,2720,2720,2720,0
20250115,181200,1056790960,2720,2720,2720,2720,0
20250115,181100,1056790960,2720,2720,2720,2720,0
20250115,181000,1056790960,2720,2720,2720,2720,6678
20250115,180900,1056790960,2720,2720,2720,2720,0
20250115,180800,1056790960,2720,2720,2720,2720,0
20250115,180700,1056790960,2720,2720,2720,2720,0
20250115,180600,1056790960,2720,2720,2720,2720,0
20250115,180500,1056790960,2720,2720,2720,2720,0
20250115,180400,1056790960,2720,2720,2720,2720,0
20250115,180300,1056790960,2720,2720,2720,2720,0
20250115,180200,1056790960,2720,2720,2720,2720,0
20250115,180100,1056790960,2720,2720,2720,2720,0
20250115,180000,1056790960,2720,2720,2720,2720,0
20250115,175900,1056790960,2720,2720,2720,2720,0
20250115,175800,1056790960,2720,2720,2720,2720,0
20250115,175700,1056790960,2720,2720,2720,2720,0
20250115,175600,1056790960,2720,2720,2720,2720,0
20250115,175500,1056790960,2720,2720,2720,2720,0
20250115,175400,1056790960,2720,2720,2720,2720,0
20250115,175300,1056790960,2720,2720,2720,2720,0
20250115,175200,1056790960,2720,2720,2720,2720,0
20250115,175100,1056790960,2720,2720,2720,2720,0
20250115,175000,1056790960,2720,2720,2720,2720,0
20250115,174900,1056790960,2720,2720,2720,2720,0
20250115,174800,1056790960,2720,2720,2720,2720,0
20250115,174700,1056790960,2720,2720,2720,2720,0
20250115,174600,1056790960,2720,2720,2720,2720,0
20250115,174500,1056790960,2720,2720,2720,2720,0
20250115,174400,1056790960,2720,2720,2720,2720,0
20250115,174300,1056790960,2720,2720,2720,2720,0
20250115,174200,1056790960,2720,2720,2720,2720,0
20250115,174100,1056790960,2720,2720,2720,2720,0
20250115,174000,1056790960,2720,2720,2720,2720,6678
20250115,173900,1056790960,2720,2720,2720,2720,0
20250115,173800,1056790960,2720,2720,2720,2720,0
20250115,173700,1056790960,2720,2720,2720,2720,0
20250115,173600,1056790960,2720,2720,2720,2720,0
20250115,173500,1056790960,2720,2720,2720,2720,0
20250115,173400,1056790960,2720,2720,2720,2720,0
20250115,173300,1056790960,2720,2720,2720,2720,0
20250115,173200,1056790960,2720,2720,2720,2720,0
20250115,173100,1056790960,2720,2720,2720,2720,0
20250115,173000,1056790960,2720,2720,2720,2720,0
20250115,172900,1056790960,2720,2720,2720,2720,0
20250115,172800,1056790960,2720,2720,2720,2720,0
20250115,172700,1056790960,2720,2720,2720,2720,0
20250115,172600,1056790960,2720,2720,2720,2720,0
20250115,172500,1056790960,2720,2720,2720,2720,0
20250115,172400,1056790960,2720,2720,2720,2720,0
20250115,172300,1056790960,2720,2720,2720,2720,0
20250115,172200,1056790960,2720,2720,2720,2720,0
20250115,172100,1056790960,2720,2720,2720,2720,0
20250115,172000,1056790960,2720,2720,2720,2720,0
20250115,171900,1056790960,2720,2720,2720,2720,0
20250115,171800,1056790960,2720,2720,2720,2720,0
20250115,171700,1056790960,2720,2720,2720,2720,0
20250115,171600,1056790960,2720,2720,2720,2720,0
20250115,171500,1056790960,2720,2720,2720,2720,0
20250115,171400,1056790960,2720,2720,2720,2720,0
20250115,171300,1056790960,2720,2720,2720,2720,0
20250115,171200,1056790960,2720,2720,2720,2720,0
20250115,171100,1056790960,2720,2720,2720,2720,0
20250115,171000,1056790960,2720,2720,2720,2720,6678
20250115,170900,1056790960,2720,2720,2720,2720,0
20250115,170800,1056790960,2720,2720,2720,2720,0
20250115,170700,1056790960,2720,2720,2720,2720,0
20250115,170600,1056790960,2720,2720,2720,2720,0
20250115,170500,1056790960,2720,2720,2720,2720,0
20250115,170400,1056790960,2720,2720,2720,2720,0
20250115,170300,1056790960,2720,2720,2720,2720,0
20250115,170200,1056790960,2720,2720,2720,2720,0
20250115,170100,1056790960,2720,2720,2720,2720,0
20250115,170000,1056790960,2720,2720,2720,2720,0
20250115,165900,1056790960,2720,2720,2720,2720,0
20250115,165800,1056790960,2720,2720,2720,2720,0
20250115,165700,1056790960,2720,2720,2720,2720,0
20250115,165600,1056790960,2720,2720,2720,2720,0
20250115,165500,1056790960,2720,2720,2720,2720,0
20250115,165400,1056790960,2720,2720,2720,2720,0
20250115,165300,1056790960,2720,2720,2720,2720,0
20250115,165200,1056790960,2720,2720,2720,2720,0
20250115,165100,1056790960,2720,2720,2720,2720,0
20250115,165000,1056790960,2720,2720,2720,2720,0
20250115,164900,1056790960,2720,2720,2720,2720,0
20250115,164800,1056790960,2720,2720,2720,2720,0
20250115,164700,1056790960,2720,2720,2720,2720,0
20250115,164600,1056790960,2720,2720,2720,2720,0
20250115,164500,1056790960,2720,2720,2720,2720,0
20250115,164400,1056790960,2720,2720,2720,2720,0
20250115,164300,1056790960,2720,2720,2720,2720,0
20250115,164200,1056790960,2720,2720,2720,2720,0
20250115,164100,1056790960,2720,2720,2720,2720,0
20250115,164000,1056790960,2720,2720,2720,2720,6678
20250115,163900,1056790960,2720,2720,2720,2720,0
20250115,163800,1056790960,2720,2720,2720,2720,0
20250115,163700,1056790960,2720,2720,2720,2720,0
20250115,163600,1056790960,2720,2720,2720,2720,0
20250115,163500,1056790960,2720,2720,2720,2720,0
20250115,163400,1056790960,2720,2720,2720,2720,0
20250115,163300,1056790960,2720,2720,2720,2720,0
20250115,163200,1056790960,2720,2720,2720,2720,0
20250115,163100,1056790960,2720,2720,2720,2720,0
20250115,163000,1056790960,2720,2720,2720,2720,0
20250115,162900,1056790960,2720,2720,2720,2720,0
20250115,162800,1056790960,2720,2720,2720,2720,0
20250115,162700,1056790960,2720,2720,2720,2720,0
20250115,162600,1056790960,2720,2720,2720,2720,0
20250115,162500,1056790960,2720,2720,2720,2720,0
20250115,162400,1056790960,2720,2720,2720,2720,0
20250115,162300,1056790960,2720,2720,2720,2720,0
20250115,162200,1056790960,2720,2720,2720,2720,0
20250115,162100,1056790960,2720,2720,2720,2720,0
20250115,162000,1056790960,2720,2720,2720,2720,0
20250115,161900,1056790960,2720,2720,2720,2720,0
20250115,161800,1056790960,2720,2720,2720,2720,0
20250115,161700,1056790960,2720,2720,2720,2720,0
20250115,161600,1056790960,2720,2720,2720,2720,0
20250115,161500,1056790960,2720,2720,2720,2720,0
20250115,161400,1056790960,2720,2720,2720,2720,0
20250115,161300,1056790960,2720,2720,2720,2720,0
20250115,161200,1056790960,2720,2720,2720,2720,0
20250115,161100,1056790960,2720,2720,2720,2720,0
20250115,161000,1056790960,2720,2720,2720,2720,6678
20250115,160900,1056790960,2720,2720,2720,2720,0
20250115,160800,1056790960,2720,2720,2720,2720,0
20250115,160700,1056790960,2720,2720,2720,2720,0
20250115,160600,1056790960,2720,2720,2720,2720,0
20250115,160500,1056790960,2720,2720,2720,2720,0
20250115,160400,1056790960,2720,2720,2720,2720,0
20250115,160300,1056790960,2720,2720,2720,2720,0
20250115,160200,1056790960,2720,2720,2720,2720,0
20250115,160100,1056790960,2720,2720,2720,2720,0
20250115,160000,1056790960,2720,2720,2720,2720,0
20250115,155900,1056790960,2720,2720,2720,2720,0
20250115,155800,1056790960,2720,2720,2720,2720,0
20250115,155700,1056790960,2720,2720,2720,2720,0
20250115,155600,1056790960,2720,2720,2720,2720,0
20250115,155500,1056790960,2720,2720,2720,2720,0
20250115,155400,1056790960,2720,2720,2720,2720,0
20250115,155300,1056790960,2720,2720,2720,2720,0
20250115,155200,1056790960,2720,2720,2720,2720,0
20250115,155100,1056790960,2720,2720,2720,2720,0
20250115,155000,1056790960,2720,2720,2720,2720,0
20250115,154900,1056790960,2720,2720,2720,2720,0
20250115,154800,1056790960,2720,2720,2720,2720,0
20250115,154700,1056790960,2720,2720,2720,2720,0
20250115,154600,1056790960,2720,2720,2720,2720,0
20250115,154500,1056790960,2720,2720,2720,2720,0
20250115,154400,1056790960,2720,2720,2720,2720,0
20250115,154300,1056790960,2720,2720,2720,2720,0
20250115,154200,1056790960,2720,2720,2720,2720,0
20250115,154100,1056790960,2720,2720,2720,2720,0
20250115,154000,1056790960,2720,2720,2720,2720,6678
20250115,153900,1056790960,2720,2720,2720,2720,0
20250115,153800,1056790960,2720,2720,2720,2720,0
20250115,153700,1056790960,2720,2720,2720,2720,0
20250115,153600,1056790960,2720,2720,2720,2720,0
20250115,153500,1056790960,2720,2720,2720,2720,0
20250115,153400,1056790960,2720,2720,2720,2720,0
20250115,153300,1056790960,2720,2720,2720,2720,0
20250115,153200,1056790960,2720,2720,2720,2720,0
20250115,153100,1056790960,2720,2720,2720,2720,0
20250115,153000,1056790960,2720,2720,2720,2720,6678
20250115,152900,1038626800,2720,2720,2720,2720,0
20250115,152800,1038626800,2720,2720,2720,2720,0
20250115,152700,1038626800,2720,2720,2720,2720,0
20250115,152600,1038626800,2720,2720,2720,2720,0
20250115,152500,1038626800,2720,2720,2720,2720,0
20250115,152400,1038626800,2720,2720,2720,2720,0
20250115,152300,1038626800,2720,2720,2720,2720,0
20250115,152200,1038626800,2720,2720,2720,2720,0
20250115,152100,1038626800,2720,2720,2720,2720,0
20250115,152000,1038626800,2720,2720,2720,2720,0
20250115,151900,1038626800,2720,2710,2720,2710,655
20250115,151800,1036847970,2710,2710,2710,2710,90
20250115,151700,1036604070,2710,2710,2710,2710,600
20250115,151600,1034978070,2715,2715,2715,2715,0
20250115,151500,1034978070,2715,2710,2715,2710,988
20250115,151400,1032297565,2710,2710,2710,2710,183
20250115,151300,1031801635,2715,2715,2715,2715,0
20250115,151200,1031801635,2715,2715,2715,2715,375
20250115,151100,1030783510,2715,2715,2715,2710,2275
20250115,151000,1024614385,2715,2715,2715,2715,379
20250115,150900,1023585400,2715,2715,2715,2715,0
20250115,150800,1023585400,2715,2715,2715,2715,8
20250115,150700,1023563680,2715,2710,2715,2710,953
20250115,150600,1020976355,2710,2710,2710,2705,4460
20250115,150500,1008890320,2710,2715,2730,2710,17434
20250115,150400,961494135,2715,2715,2715,2715,698
20250115,150300,959599065,2720,2715,2720,2715,267
20250115,150200,958874110,2715,2715,2715,2715,0
20250115,150100,958874110,2715,2715,2715,2715,0
20250115,150000,958874110,2715,2715,2715,2715,1
20250115,145900,958871395,2710,2710,2710,2710,31
20250115,145800,958787385,2715,2715,2715,2715,1
20250115,145700,958784670,2710,2710,2710,2710,3
20250115,145600,958776540,2710,2710,2710,2710,0
20250115,145500,958776540,2710,2710,2710,2710,400
20250115,145400,957692540,2715,2715,2715,2715,0
20250115,145300,957692540,2715,2710,2715,2710,80
20250115,145200,957475690,2710,2710,2710,2710,871
20250115,145100,955115280,2710,2715,2715,2710,1452
20250115,145000,951173550,2715,2715,2715,2715,0
20250115,144900,951173550,2715,2715,2715,2715,0
20250115,144800,951173550,2715,2715,2715,2715,51
20250115,144700,951035085,2715,2715,2715,2715,0
20250115,144600,951035085,2715,2715,2715,2715,139
20250115,144500,950657700,2715,2715,2715,2715,0
20250115,144400,950657700,2715,2715,2715,2715,1
20250115,144300,950654985,2715,2715,2715,2715,2834
20250115,144200,942960675,2715,2715,2715,2715,335
20250115,144100,942051150,2715,2715,2715,2715,68
20250115,144000,941866530,2720,2720,2720,2720,3
20250115,143900,941858370,2715,2715,2715,2715,53
20250115,143800,941714475,2720,2720,2720,2720,67
20250115,143700,941532235,2720,2720,2720,2720,73
20250115,143600,941333675,2720,2720,2720,2720,0
20250115,143500,941333675,2720,2720,2720,2720,0
20250115,143400,941333675,2720,2715,2720,2715,2296
20250115,143300,935088600,2715,2715,2715,2715,0
20250115,143200,935088600,2715,2715,2715,2715,0
20250115,143100,935088600,2715,2715,2715,2715,2000
20250115,143000,929658600,2715,2715,2715,2715,0
20250115,142900,929658600,2715,2715,2715,2715,0
20250115,142800,929658600,2715,2715,2715,2715,103
20250115,142700,929378955,2710,2710,2710,2710,2
20250115,142600,929373535,2710,2710,2710,2710,569
20250115,142500,927831545,2715,2715,2715,2715,3
20250115,142400,927823400,2720,2720,2720,2720,0
20250115,142300,927823400,2720,2720,2720,2720,3
20250115,142200,927815240,2715,2715,2715,2715,16
20250115,142100,927771800,2715,2715,2715,2715,500
20250115,142000,926414300,2720,2720,2720,2720,1
20250115,141900,926411580,2715,2715,2715,2715,0
20250115,141800,926411580,2715,2715,2715,2715,150
20250115,141700,926004330,2715,2715,2715,2715,317
20250115,141600,925143675,2715,2715,2715,2715,400
20250115,141500,924057675,2720,2710,2720,2710,12
20250115,141400,924025085,2710,2710,2710,2710,0
20250115,141300,924025085,2710,2710,2710,2710,1
20250115,141200,924022375,2720,2720,2720,2720,0
20250115,141100,924022375,2720,2715,2720,2715,502
20250115,141000,922659435,2720,2720,2720,2720,11
20250115,140900,922629515,2725,2720,2725,2715,316
20250115,140800,921771445,2715,2715,2715,2715,0
20250115,140700,921771445,2715,2715,2715,2715,195
20250115,140600,921242020,2715,2720,2720,2715,388
20250115,140500,920186665,2720,2720,2720,2720,606
20250115,140400,918538345,2720,2720,2720,2720,125
20250115,140300,918198345,2720,2720,2720,2720,223
20250115,140200,917591785,2725,2725,2725,2725,100
20250115,140100,917319285,2725,2725,2725,2720,1111
20250115,140000,914292310,2730,2730,2730,2725,2518
20250115,135900,907430205,2730,2730,2735,2730,23
20250115,135800,907367400,2735,2725,2735,2725,3288
20250115,135700,898392585,2725,2720,2730,2720,13158
20250115,135600,862528740,2715,2715,2715,2715,305
20250115,135500,861700665,2705,2705,2705,2705,0
20250115,135400,861700665,2705,2705,2705,2705,100
20250115,135300,861430165,2705,2720,2725,2705,5365
20250115,135200,846828290,2725,2710,2725,2710,16285
20250115,135100,802559150,2710,2710,2710,2710,2
20250115,135000,802553730,2710,2710,2710,2710,1
20250115,134900,802551020,2705,2705,2705,2705,100
20250115,134800,802280520,2705,2705,2705,2705,0
20250115,134700,802280520,2705,2705,2705,2705,134
20250115,134600,801918050,2705,2705,2705,2705,502
20250115,134500,800560140,2705,2705,2705,2705,0
20250115,134400,800560140,2705,2705,2705,2705,100
20250115,134300,800289640,2705,2705,2705,2705,32
20250115,134200,800203080,2710,2710,2710,2710,0
20250115,134100,800203080,2710,2710,2710,2710,1
20250115,134000,800200370,2705,2705,2705,2705,2029
20250115,133900,794711925,2705,2705,2705,2705,36
20250115,133800,794614545,2705,2705,2705,2705,1
20250115,133700,794611840,2695,2700,2700,2695,2065
20250115,133600,789044590,2700,2705,2705,2700,2801
20250115,133500,781479290,2705,2705,2705,2705,0
20250115,133400,781479290,2705,2705,2705,2705,0
20250115,133300,781479290,2705,2705,2705,2705,0
20250115,133200,781479290,2705,2710,2710,2705,1169
20250115,133100,778317120,2710,2710,2710,2710,5
20250115,133000,778303570,2710,2710,2710,2710,6
20250115,132900,778287310,2710,2710,2710,2710,0
20250115,132800,778287310,2710,2710,2710,2710,0
20250115,132700,778287310,2710,2710,2710,2710,67
20250115,132600,778105740,2710,2710,2710,2710,3
20250115,132500,778097610,2710,2705,2710,2705,1699
20250115,132400,773500960,2705,2705,2705,2705,2097
20250115,132300,767828575,2710,2705,2710,2705,106
20250115,132200,767541840,2705,2705,2705,2705,0
20250115,132100,767541840,2705,2705,2705,2705,16
20250115,132000,767498560,2705,2705,2705,2705,0
20250115,131900,767498560,2705,2705,2705,2705,73
20250115,131800,767301095,2705,2705,2705,2705,779
20250115,131700,765193900,2710,2710,2710,2710,110
20250115,131600,764895800,2705,2705,2705,2705,0
20250115,131500,764895800,2705,2710,2710,2705,601
20250115,131400,763268090,2705,2705,2705,2705,14
20250115,131300,763230220,2705,2705,2705,2705,495
20250115,131200,761891245,2710,2710,2710,2710,0
20250115,131100,761891245,2710,2710,2710,2710,0
20250115,131000,761891245,2710,2710,2710,2710,0
20250115,130900,761891245,2710,2710,2710,2710,0
20250115,130800,761891245,2710,2705,2710,2705,1114
20250115,130700,758877825,2705,2700,2705,2700,41
20250115,130600,758766925,2705,2705,2705,2700,2003
20250115,130500,753353580,2710,2710,2710,2710,0
20250115,130400,753353580,2710,2710,2710,2710,0
20250115,130300,753353580,2710,2710,2710,2710,110
20250115,130200,753055480,2710,2710,2710,2710,0
20250115,130100,753055480,2710,2710,2710,2710,0
20250115,130000,753055480,2710,2710,2710,2710,0
20250115,125900,753055480,2710,2710,2710,2710,0
20250115,125800,753055480,2710,2710,2710,2710,0
20250115,125700,753055480,2710,2710,2710,2710,0
20250115,125600,753055480,2710,2710,2710,2710,0
20250115,125500,753055480,2710,2710,2710,2710,3
20250115,125400,753047350,2705,2705,2705,2705,1872
20250115,125300,747983590,2710,2710,2710,2710,1913
20250115,125200,742799360,2710,2710,2710,2710,128
20250115,125100,742452480,2715,2715,2715,2715,0
20250115,125000,742452480,2715,2715,2715,2715,0
20250115,124900,742452480,2715,2715,2715,2715,0
20250115,124800,742452480,2715,2715,2715,2715,0
20250115,124700,742452480,2715,2715,2715,2715,0
20250115,124600,742452480,2715,2715,2715,2715,50
20250115,124500,742316730,2715,2715,2715,2715,458
20250115,124400,741073260,2715,2715,2715,2715,1
20250115,124300,741070545,2710,2710,2710,2710,47
20250115,124200,740943175,2715,2710,2715,2710,118
20250115,124100,740623305,2710,2710,2710,2710,593
20250115,124000,739016275,2710,2710,2710,2710,101
20250115,123900,738742565,2710,2705,2710,2705,107
20250115,123800,738452630,2705,2705,2705,2705,2512
20250115,123700,731657670,2710,2710,2710,2710,1183
20250115,123600,728451740,2710,2710,2710,2710,0
20250115,123500,728451740,2710,2710,2710,2710,1
20250115,123400,728449030,2715,2710,2715,2710,51
20250115,123300,728310815,2715,2715,2715,2710,3003
20250115,123200,720172670,2710,2720,2720,2710,606
20250115,123100,718529790,2715,2715,2715,2715,67
20250115,123000,718347885,2715,2715,2715,2715,3683
20250115,122900,708348540,2715,2715,2715,2715,0
20250115,122800,708348540,2715,2715,2715,2715,402
20250115,122700,707257110,2715,2715,2720,2715,442
20250115,122600,706057075,2715,2715,2715,2715,0
20250115,122500,706057075,2715,2715,2715,2715,115
20250115,122400,705744850,2720,2720,2720,2720,0
20250115,122300,705744850,2720,2720,2720,2720,5
20250115,122200,705731250,2720,2715,2720,2715,31
20250115,122100,705647080,2715,2715,2715,2715,368
20250115,122000,704647960,2720,2720,2720,2715,1261
20250115,121900,701222880,2715,2715,2720,2715,2357
20250115,121800,694823615,2715,2710,2715,2710,3
20250115,121700,694815480,2710,2710,2710,2710,5
20250115,121600,694801930,2715,2715,2715,2715,0
20250115,121500,694801930,2715,2715,2715,2715,2163
20250115,121400,688929385,2715,2715,2715,2715,0
20250115,121300,688929385,2715,2715,2715,2715,600
20250115,121200,687300385,2720,2720,2720,2720,385
20250115,121100,686253185,2720,2720,2720,2720,0
20250115,121000,686253185,2720,2715,2720,2715,5237
20250115,120900,672014895,2710,2710,2710,2710,900
20250115,120800,669575895,2715,2710,2715,2710,772
20250115,120700,667480815,2710,2710,2710,2710,4
20250115,120600,667469975,2710,2710,2710,2710,268
20250115,120500,666743695,2710,2710,2710,2710,674
20250115,120400,664917155,2710,2710,2710,2710,2
20250115,120300,664911735,2700,2700,2700,2700,0
20250115,120200,664911735,2700,2700,2700,2700,150
20250115,120100,664506735,2710,2710,2710,2710,0
20250115,120000,664506735,2710,2705,2710,2705,1317
20250115,115900,660941000,2700,2700,2700,2700,1
20250115,115800,660938300,2700,2700,2700,2700,0
20250115,115700,660938300,2700,2700,2700,2700,0
20250115,115600,660938300,2700,2700,2700,2700,0
20250115,115500,660938300,2700,2710,2715,2700,945
20250115,115400,658382420,2700,2705,2705,2700,7000
20250115,115300,639473615,2710,2710,2710,2710,275
20250115,115200,638728365,2705,2710,2710,2705,18
20250115,115100,638679640,2710,2710,2710,2710,0
20250115,115000,638679640,2710,2710,2715,2710,108
20250115,114900,638386950,2700,2715,2715,2700,850
20250115,114800,636090305,2715,2705,2715,2705,4
20250115,114700,636079465,2715,2705,2715,2700,2475
20250115,114600,629389350,2705,2710,2710,2705,814
20250115,114500,627185960,2715,2715,2715,2715,2
20250115,114400,627180530,2710,2715,2715,2710,259
20250115,114300,626478535,2715,2710,2715,2710,1731
20250115,114200,621787515,2710,2710,2715,2710,1416
20250115,114100,617950045,2715,2710,2715,2710,4002
20250115,114000,607094615,2710,2715,2715,2705,607
20250115,113900,605449315,2710,2715,2715,2710,651
20250115,113800,603685100,2715,2715,2715,2705,76
20250115,113700,603479480,2710,2710,2715,2710,428
20250115,113600,602318015,2700,2700,2700,2700,1000
20250115,113500,599618015,2700,2710,2710,2700,302
20250115,113400,598802605,2705,2695,2705,2695,1739
20250115,113300,594106180,2700,2700,2700,2695,4423
20250115,113200,582175225,2700,2705,2705,2700,1597
20250115,113100,577856035,2705,2710,2710,2705,2265
20250115,113000,571720330,2705,2705,2705,2705,1928
20250115,112900,566505090,2705,2725,2725,2705,4723
20250115,112800,553693275,2725,2715,2735,2710,3817
20250115,112700,543287010,2710,2705,2715,2700,5750
20250115,112600,527730415,2705,2705,2750,2700,25798
20250115,112500,457586815,2715,2700,2795,2695,69433
20250115,112400,267314025,2690,2695,2695,2690,1125
20250115,112300,264282425,2690,2690,2690,2690,0
20250115,112200,264282425,2690,2690,2690,2690,128
20250115,112100,263938105,2695,2695,2695,2695,0
20250115,112000,263938105,2695,2695,2695,2695,1
20250115,111900,263935410,2695,2695,2695,2695,400
20250115,111800,262857410,2695,2695,2695,2695,1794
20250115,111700,258022580,2690,2690,2690,2690,0
20250115,111600,258022580,2690,2690,2690,2690,0
20250115,111500,258022580,2690,2690,2690,2690,0
20250115,111400,258022580,2690,2690,2690,2690,3032
20250115,111300,249866500,2690,2690,2690,2690,19
20250115,111200,249815390,2690,2690,2690,2690,511
20250115,111100,248440800,2690,2695,2695,2690,1771
20250115,111000,243675310,2695,2695,2695,2695,0
20250115,110900,243675310,2695,2695,2695,2695,3
20250115,110800,243667225,2695,2695,2695,2695,0
20250115,110700,243667225,2695,2695,2695,2695,0
20250115,110600,243667225,2695,2695,2695,2695,290
20250115,110500,242885675,2690,2690,2690,2690,93
20250115,110400,242635505,2685,2685,2685,2685,1
20250115,110300,242632820,2690,2690,2690,2690,1
20250115,110200,242630130,2690,2690,2690,2690,5
20250115,110100,242616680,2695,2695,2695,2695,0
20250115,110000,242616680,2695,2695,2695,2695,0
20250115,105900,242616680,2695,2695,2695,2695,0
20250115,105800,242616680,2695,2695,2695,2695,0
20250115,105700,242616680,2695,2695,2695,2695,101
20250115,105600,242344485,2685,2685,2685,2685,1
20250115,105500,242341800,2695,2695,2695,2695,1
20250115,105400,242339105,2685,2685,2685,2685,0
20250115,105300,242339105,2685,2690,2690,2685,370
20250115,105200,241345335,2690,2690,2690,2690,31
20250115,105100,241261945,2695,2695,2700,2695,911
20250115,105000,238805365,2685,2685,2685,2685,0
20250115,104900,238805365,2685,2685,2685,2685,0
20250115,104800,238805365,2685,2685,2685,2685,0
20250115,104700,238805365,2685,2685,2685,2685,0
20250115,104600,238805365,2685,2685,2685,2685,0
20250115,104500,238805365,2685,2690,2690,2685,2269
20250115,104400,232701900,2695,2695,2695,2695,0
20250115,104300,232701900,2695,2695,2695,2695,0
20250115,104200,232701900,2695,2695,2695,2695,1093
20250115,104100,229756265,2695,2695,2695,2695,18
20250115,104000,229707755,2695,2695,2695,2695,0
20250115,103900,229707755,2695,2695,2695,2695,292
20250115,103800,228920815,2695,2695,2695,2695,9
20250115,103700,228896560,2695,2695,2695,2695,0
20250115,103600,228896560,2695,2695,2695,2695,0
20250115,103500,228896560,2695,2695,2695,2695,0
20250115,103400,228896560,2695,2695,2695,2695,78
20250115,103300,228686350,2695,2695,2695,2695,18
20250115,103200,228637840,2690,2690,2690,2690,2999
20250115,103100,220570530,2690,2695,2695,2690,16150
20250115,103000,177127015,2700,2700,2700,2700,0
20250115,102900,177127015,2700,2700,2700,2700,101
20250115,102800,176854315,2700,2695,2700,2695,418
20250115,102700,175727785,2695,2695,2695,2695,1520
20250115,102600,171631385,2695,2695,2695,2695,69
20250115,102500,171445430,2685,2685,2685,2685,0
20250115,102400,171445430,2685,2690,2690,2685,58
20250115,102300,171289525,2690,2690,2690,2690,0
20250115,102200,171289525,2690,2690,2690,2690,0
20250115,102100,171289525,2690,2690,2690,2690,0
20250115,102000,171289525,2690,2690,2690,2690,1891
20250115,101900,166202735,2690,2690,2690,2690,1130
20250115,101800,163163035,2690,2690,2690,2690,2118
20250115,101700,157465615,2695,2695,2695,2695,0
20250115,101600,157465615,2695,2695,2695,2695,0
20250115,101500,157465615,2695,2695,2695,2695,10
20250115,101400,157438665,2700,2700,2700,2700,0
20250115,101300,157438665,2700,2700,2700,2700,0
20250115,101200,157438665,2700,2700,2700,2700,32
20250115,101100,157352265,2695,2695,2695,2695,30
20250115,101000,157271415,2695,2695,2695,2695,1630
20250115,100900,152878565,2700,2700,2700,2700,1
20250115,100800,152875865,2700,2690,2700,2690,507
20250115,100700,151509630,2695,2695,2695,2695,5
20250115,100600,151496155,2695,2695,2695,2695,1
20250115,100500,151493460,2695,2690,2695,2690,1101
20250115,100400,148531765,2690,2690,2690,2690,180
20250115,100300,148047565,2690,2690,2690,2690,1
20250115,100200,148044875,2695,2695,2695,2695,1459
20250115,100100,144112870,2695,2695,2695,2695,456
20250115,100000,142883950,2690,2685,2690,2685,234
20250115,095900,142255490,2685,2690,2690,2685,1219
20250115,095800,138982175,2690,2690,2690,2690,0
20250115,095700,138982175,2690,2690,2690,2690,27
20250115,095600,138909545,2690,2690,2690,2685,4049
20250115,095500,128035070,2690,2690,2690,2690,1955
20250115,095400,122776120,2690,2690,2690,2690,36
20250115,095300,122679280,2685,2685,2685,2685,77
20250115,095200,122472535,2685,2685,2685,2685,0
20250115,095100,122472535,2685,2685,2685,2685,27
20250115,095000,122400040,2690,2690,2690,2690,0
20250115,094900,122400040,2690,2690,2690,2690,0
20250115,094800,122400040,2690,2690,2690,2690,0
20250115,094700,122400040,2690,2695,2695,2690,1786
20250115,094600,117595695,2690,2690,2690,2690,0
20250115,094500,117595695,2690,2690,2690,2690,622
20250115,094400,115922515,2695,2695,2695,2695,0
20250115,094300,115922515,2695,2695,2695,2695,0
20250115,094200,115922515,2695,2695,2695,2695,0
20250115,094100,115922515,2695,2695,2695,2695,2
20250115,094000,115917125,2690,2690,2690,2690,30
20250115,093900,115836425,2690,2690,2690,2690,125
20250115,093800,115500175,2690,2690,2690,2685,337
20250115,093700,114595195,2690,2690,2690,2690,1818
20250115,093600,109704775,2690,2690,2690,2690,0
20250115,093500,109704775,2690,2695,2695,2690,3010
20250115,093400,101607825,2695,2695,2695,2695,7
20250115,093300,101588960,2695,2695,2695,2695,38
20250115,093200,101486550,2690,2690,2690,2690,1578
20250115,093100,97241730,2685,2690,2690,2685,499
20250115,093000,95899445,2690,2685,2690,2685,1230
20250115,092900,92596885,2685,2685,2685,2685,0
20250115,092800,92596885,2685,2685,2685,2685,1500
20250115,092700,88569385,2690,2690,2690,2690,0
20250115,092600,88569385,2690,2690,2690,2690,0
20250115,092500,88569385,2690,2690,2690,2690,487
20250115,092400,87259355,2695,2690,2695,2685,689
20250115,092300,85407325,2690,2690,2690,2690,0
20250115,092200,85407325,2690,2690,2690,2690,0
20250115,092100,85407325,2690,2690,2690,2690,0
20250115,092000,85407325,2690,2690,2690,2690,992
20250115,091900,82738845,2690,2695,2695,2690,4808
20250115,091800,69805285,2695,2695,2695,2695,5
20250115,091700,69791810,2695,2695,2695,2695,0
20250115,091600,69791810,2695,2695,2695,2695,319
20250115,091500,68932105,2695,2690,2695,2690,2615
20250115,091400,61887800,2695,2695,2695,2695,1400
20250115,091300,58114800,2695,2695,2695,2695,0
20250115,091200,58114800,2695,2695,2695,2695,496
20250115,091100,56778080,2695,2695,2695,2695,751
20250115,091000,54754135,2695,2695,2695,2695,3379
20250115,090900,45647730,2700,2700,2700,2700,1700
20250115,090800,41057730,2700,2705,2705,2700,2200
20250115,090700,35116730,2705,2705,2705,2695,2835
20250115,090600,27448065,2710,2685,2710,2685,2171
20250115,090500,21584675,2685,2690,2690,2685,2571
20250115,090400,14678770,2695,2695,2695,2695,0
20250115,090300,14678770,2695,2695,2695,2695,500
20250115,090200,13331270,2685,2685,2685,2685,30
20250115,090100,13250720,2685,2685,2685,2685,208
20250115,090000,12692240,2685,2695,2700,2685,4716