KissMeData/049480/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,193200,499393185,2580,2580,2580,2580,20079
20250108,193100,499393185,2580,2580,2580,2580,0
20250108,193000,499393185,2580,2580,2580,2580,0
20250108,192900,499393185,2580,2580,2580,2580,0
20250108,192800,499393185,2580,2580,2580,2580,0
20250108,192700,499393185,2580,2580,2580,2580,0
20250108,192600,499393185,2580,2580,2580,2580,0
20250108,192500,499393185,2580,2580,2580,2580,0
20250108,192400,499393185,2580,2580,2580,2580,0
20250108,192300,499393185,2580,2580,2580,2580,0
20250108,192200,499393185,2580,2580,2580,2580,0
20250108,192100,499393185,2580,2580,2580,2580,0
20250108,192000,499393185,2580,2580,2580,2580,0
20250108,191900,499393185,2580,2580,2580,2580,0
20250108,191800,499393185,2580,2580,2580,2580,0
20250108,191700,499393185,2580,2580,2580,2580,0
20250108,191600,499393185,2580,2580,2580,2580,0
20250108,191500,499393185,2580,2580,2580,2580,0
20250108,191400,499393185,2580,2580,2580,2580,0
20250108,191300,499393185,2580,2580,2580,2580,0
20250108,191200,499393185,2580,2580,2580,2580,0
20250108,191100,499393185,2580,2580,2580,2580,0
20250108,191000,499393185,2580,2580,2580,2580,0
20250108,190900,499393185,2580,2580,2580,2580,0
20250108,190800,499393185,2580,2580,2580,2580,0
20250108,190700,499393185,2580,2580,2580,2580,0
20250108,190600,499393185,2580,2580,2580,2580,0
20250108,190500,499393185,2580,2580,2580,2580,0
20250108,190400,499393185,2580,2580,2580,2580,0
20250108,190300,499393185,2580,2580,2580,2580,0
20250108,190200,499393185,2580,2580,2580,2580,20079
20250108,190100,499393185,2580,2580,2580,2580,0
20250108,190000,499393185,2580,2580,2580,2580,0
20250108,185900,499393185,2580,2580,2580,2580,0
20250108,185800,499393185,2580,2580,2580,2580,0
20250108,185700,499393185,2580,2580,2580,2580,0
20250108,185600,499393185,2580,2580,2580,2580,0
20250108,185500,499393185,2580,2580,2580,2580,0
20250108,185400,499393185,2580,2580,2580,2580,0
20250108,185300,499393185,2580,2580,2580,2580,0
20250108,185200,499393185,2580,2580,2580,2580,0
20250108,185100,499393185,2580,2580,2580,2580,0
20250108,185000,499393185,2580,2580,2580,2580,0
20250108,184900,499393185,2580,2580,2580,2580,0
20250108,184800,499393185,2580,2580,2580,2580,0
20250108,184700,499393185,2580,2580,2580,2580,0
20250108,184600,499393185,2580,2580,2580,2580,0
20250108,184500,499393185,2580,2580,2580,2580,0
20250108,184400,499393185,2580,2580,2580,2580,0
20250108,184300,499393185,2580,2580,2580,2580,0
20250108,184200,499393185,2580,2580,2580,2580,0
20250108,184100,499393185,2580,2580,2580,2580,0
20250108,184000,499393185,2580,2580,2580,2580,0
20250108,183900,499393185,2580,2580,2580,2580,0
20250108,183800,499393185,2580,2580,2580,2580,0
20250108,183700,499393185,2580,2580,2580,2580,0
20250108,183600,499393185,2580,2580,2580,2580,0
20250108,183500,499393185,2580,2580,2580,2580,0
20250108,183400,499393185,2580,2580,2580,2580,0
20250108,183300,499393185,2580,2580,2580,2580,0
20250108,183200,499393185,2580,2580,2580,2580,20079
20250108,183100,499393185,2580,2580,2580,2580,0
20250108,183000,499393185,2580,2580,2580,2580,0
20250108,182900,499393185,2580,2580,2580,2580,0
20250108,182800,499393185,2580,2580,2580,2580,0
20250108,182700,499393185,2580,2580,2580,2580,0
20250108,182600,499393185,2580,2580,2580,2580,0
20250108,182500,499393185,2580,2580,2580,2580,0
20250108,182400,499393185,2580,2580,2580,2580,0
20250108,182300,499393185,2580,2580,2580,2580,0
20250108,182200,499393185,2580,2580,2580,2580,0
20250108,182100,499393185,2580,2580,2580,2580,0
20250108,182000,499393185,2580,2580,2580,2580,0
20250108,181900,499393185,2580,2580,2580,2580,0
20250108,181800,499393185,2580,2580,2580,2580,0
20250108,181700,499393185,2580,2580,2580,2580,0
20250108,181600,499393185,2580,2580,2580,2580,0
20250108,181500,499393185,2580,2580,2580,2580,0
20250108,181400,499393185,2580,2580,2580,2580,0
20250108,181300,499393185,2580,2580,2580,2580,0
20250108,181200,499393185,2580,2580,2580,2580,0
20250108,181100,499393185,2580,2580,2580,2580,0
20250108,181000,499393185,2580,2580,2580,2580,0
20250108,180900,499393185,2580,2580,2580,2580,0
20250108,180800,499393185,2580,2580,2580,2580,0
20250108,180700,499393185,2580,2580,2580,2580,0
20250108,180600,499393185,2580,2580,2580,2580,0
20250108,180500,499393185,2580,2580,2580,2580,0
20250108,180400,499393185,2580,2580,2580,2580,0
20250108,180300,499393185,2580,2580,2580,2580,0
20250108,180200,499393185,2580,2580,2580,2580,20079
20250108,180100,499393185,2580,2580,2580,2580,0
20250108,180000,499393185,2580,2580,2580,2580,0
20250108,175900,499393185,2580,2580,2580,2580,0
20250108,175800,499393185,2580,2580,2580,2580,0
20250108,175700,499393185,2580,2580,2580,2580,0
20250108,175600,499393185,2580,2580,2580,2580,0
20250108,175500,499393185,2580,2580,2580,2580,0
20250108,175400,499393185,2580,2580,2580,2580,0
20250108,175300,499393185,2580,2580,2580,2580,0
20250108,175200,499393185,2580,2580,2580,2580,0
20250108,175100,499393185,2580,2580,2580,2580,0
20250108,175000,499393185,2580,2580,2580,2580,0
20250108,174900,499393185,2580,2580,2580,2580,0
20250108,174800,499393185,2580,2580,2580,2580,0
20250108,174700,499393185,2580,2580,2580,2580,0
20250108,174600,499393185,2580,2580,2580,2580,0
20250108,174500,499393185,2580,2580,2580,2580,0
20250108,174400,499393185,2580,2580,2580,2580,0
20250108,174300,499393185,2580,2580,2580,2580,0
20250108,174200,499393185,2580,2580,2580,2580,0
20250108,174100,499393185,2580,2580,2580,2580,0
20250108,174000,499393185,2580,2580,2580,2580,0
20250108,173900,499393185,2580,2580,2580,2580,0
20250108,173800,499393185,2580,2580,2580,2580,0
20250108,173700,499393185,2580,2580,2580,2580,0
20250108,173600,499393185,2580,2580,2580,2580,0
20250108,173500,499393185,2580,2580,2580,2580,0
20250108,173400,499393185,2580,2580,2580,2580,0
20250108,173300,499393185,2580,2580,2580,2580,0
20250108,173200,499393185,2580,2580,2580,2580,20079
20250108,173100,499393185,2580,2580,2580,2580,0
20250108,173000,499393185,2580,2580,2580,2580,0
20250108,172900,499393185,2580,2580,2580,2580,0
20250108,172800,499393185,2580,2580,2580,2580,0
20250108,172700,499393185,2580,2580,2580,2580,0
20250108,172600,499393185,2580,2580,2580,2580,0
20250108,172500,499393185,2580,2580,2580,2580,0
20250108,172400,499393185,2580,2580,2580,2580,0
20250108,172300,499393185,2580,2580,2580,2580,0
20250108,172200,499393185,2580,2580,2580,2580,0
20250108,172100,499393185,2580,2580,2580,2580,0
20250108,172000,499393185,2580,2580,2580,2580,0
20250108,171900,499393185,2580,2580,2580,2580,0
20250108,171800,499393185,2580,2580,2580,2580,0
20250108,171700,499393185,2580,2580,2580,2580,0
20250108,171600,499393185,2580,2580,2580,2580,0
20250108,171500,499393185,2580,2580,2580,2580,0
20250108,171400,499393185,2580,2580,2580,2580,0
20250108,171300,499393185,2580,2580,2580,2580,0
20250108,171200,499393185,2580,2580,2580,2580,0
20250108,171100,499393185,2580,2580,2580,2580,0
20250108,171000,499393185,2580,2580,2580,2580,0
20250108,170900,499393185,2580,2580,2580,2580,0
20250108,170800,499393185,2580,2580,2580,2580,0
20250108,170700,499393185,2580,2580,2580,2580,0
20250108,170600,499393185,2580,2580,2580,2580,0
20250108,170500,499393185,2580,2580,2580,2580,0
20250108,170400,499393185,2580,2580,2580,2580,0
20250108,170300,499393185,2580,2580,2580,2580,0
20250108,170200,499393185,2580,2580,2580,2580,20079
20250108,170100,499393185,2580,2580,2580,2580,0
20250108,170000,499393185,2580,2580,2580,2580,0
20250108,165900,499393185,2580,2580,2580,2580,0
20250108,165800,499393185,2580,2580,2580,2580,0
20250108,165700,499393185,2580,2580,2580,2580,0
20250108,165600,499393185,2580,2580,2580,2580,0
20250108,165500,499393185,2580,2580,2580,2580,0
20250108,165400,499393185,2580,2580,2580,2580,0
20250108,165300,499393185,2580,2580,2580,2580,0
20250108,165200,499393185,2580,2580,2580,2580,0
20250108,165100,499393185,2580,2580,2580,2580,0
20250108,165000,499393185,2580,2580,2580,2580,0
20250108,164900,499393185,2580,2580,2580,2580,0
20250108,164800,499393185,2580,2580,2580,2580,0
20250108,164700,499393185,2580,2580,2580,2580,0
20250108,164600,499393185,2580,2580,2580,2580,0
20250108,164500,499393185,2580,2580,2580,2580,0
20250108,164400,499393185,2580,2580,2580,2580,0
20250108,164300,499393185,2580,2580,2580,2580,0
20250108,164200,499393185,2580,2580,2580,2580,0
20250108,164100,499393185,2580,2580,2580,2580,0
20250108,164000,499393185,2580,2580,2580,2580,0
20250108,163900,499393185,2580,2580,2580,2580,0
20250108,163800,499393185,2580,2580,2580,2580,0
20250108,163700,499393185,2580,2580,2580,2580,0
20250108,163600,499393185,2580,2580,2580,2580,0
20250108,163500,499393185,2580,2580,2580,2580,0
20250108,163400,499393185,2580,2580,2580,2580,0
20250108,163300,499393185,2580,2580,2580,2580,0
20250108,163200,499393185,2580,2580,2580,2580,20079
20250108,163100,499393185,2580,2580,2580,2580,0
20250108,163000,499393185,2580,2580,2580,2580,0
20250108,162900,499393185,2580,2580,2580,2580,0
20250108,162800,499393185,2580,2580,2580,2580,0
20250108,162700,499393185,2580,2580,2580,2580,0
20250108,162600,499393185,2580,2580,2580,2580,0
20250108,162500,499393185,2580,2580,2580,2580,0
20250108,162400,499393185,2580,2580,2580,2580,0
20250108,162300,499393185,2580,2580,2580,2580,0
20250108,162200,499393185,2580,2580,2580,2580,0
20250108,162100,499393185,2580,2580,2580,2580,0
20250108,162000,499393185,2580,2580,2580,2580,0
20250108,161900,499393185,2580,2580,2580,2580,0
20250108,161800,499393185,2580,2580,2580,2580,0
20250108,161700,499393185,2580,2580,2580,2580,0
20250108,161600,499393185,2580,2580,2580,2580,0
20250108,161500,499393185,2580,2580,2580,2580,0
20250108,161400,499393185,2580,2580,2580,2580,0
20250108,161300,499393185,2580,2580,2580,2580,0
20250108,161200,499393185,2580,2580,2580,2580,0
20250108,161100,499393185,2580,2580,2580,2580,0
20250108,161000,499393185,2580,2580,2580,2580,0
20250108,160900,499393185,2580,2580,2580,2580,0
20250108,160800,499393185,2580,2580,2580,2580,0
20250108,160700,499393185,2580,2580,2580,2580,0
20250108,160600,499393185,2580,2580,2580,2580,0
20250108,160500,499393185,2580,2580,2580,2580,0
20250108,160400,499393185,2580,2580,2580,2580,0
20250108,160300,499393185,2580,2580,2580,2580,0
20250108,160200,499393185,2580,2580,2580,2580,20079
20250108,160100,499393185,2580,2580,2580,2580,0
20250108,160000,499393185,2580,2580,2580,2580,0
20250108,155900,499393185,2580,2580,2580,2580,0
20250108,155800,499393185,2580,2580,2580,2580,0
20250108,155700,499393185,2580,2580,2580,2580,0
20250108,155600,499393185,2580,2580,2580,2580,0
20250108,155500,499393185,2580,2580,2580,2580,0
20250108,155400,499393185,2580,2580,2580,2580,0
20250108,155300,499393185,2580,2580,2580,2580,0
20250108,155200,499393185,2580,2580,2580,2580,0
20250108,155100,499393185,2580,2580,2580,2580,0
20250108,155000,499393185,2580,2580,2580,2580,0
20250108,154900,499393185,2580,2580,2580,2580,0
20250108,154800,499393185,2580,2580,2580,2580,0
20250108,154700,499393185,2580,2580,2580,2580,0
20250108,154600,499393185,2580,2580,2580,2580,0
20250108,154500,499393185,2580,2580,2580,2580,0
20250108,154400,499393185,2580,2580,2580,2580,0
20250108,154300,499393185,2580,2580,2580,2580,0
20250108,154200,499393185,2580,2580,2580,2580,0
20250108,154100,499393185,2580,2580,2580,2580,0
20250108,154000,499393185,2580,2580,2580,2580,0
20250108,153900,499393185,2580,2580,2580,2580,0
20250108,153800,499393185,2580,2580,2580,2580,0
20250108,153700,499393185,2580,2580,2580,2580,0
20250108,153600,499393185,2580,2580,2580,2580,0
20250108,153500,499393185,2580,2580,2580,2580,0
20250108,153400,499393185,2580,2580,2580,2580,0
20250108,153300,499393185,2580,2580,2580,2580,0
20250108,153200,499393185,2580,2580,2580,2580,20079
20250108,153100,499393185,2580,2580,2580,2580,0
20250108,153000,499393185,2580,2580,2580,2580,20079
20250108,152900,447589365,2550,2550,2550,2550,0
20250108,152800,447589365,2550,2550,2550,2550,0
20250108,152700,447589365,2550,2550,2550,2550,0
20250108,152600,447589365,2550,2550,2550,2550,0
20250108,152500,447589365,2550,2550,2550,2550,0
20250108,152400,447589365,2550,2550,2550,2550,0
20250108,152300,447589365,2550,2550,2550,2550,0
20250108,152200,447589365,2550,2550,2550,2550,0
20250108,152100,447589365,2550,2550,2550,2550,0
20250108,152000,447589365,2550,2550,2550,2550,0
20250108,151900,447589365,2550,2560,2565,2550,1956
20250108,151800,442585750,2565,2560,2565,2555,563
20250108,151700,441141870,2560,2560,2560,2560,600
20250108,151600,439605870,2565,2560,2565,2560,775
20250108,151500,437618220,2560,2565,2565,2560,1998
20250108,151400,432501495,2565,2555,2565,2555,784
20250108,151300,430494505,2560,2560,2560,2560,330
20250108,151200,429649705,2555,2555,2560,2555,396
20250108,151100,428636585,2555,2555,2555,2555,323
20250108,151000,427811320,2560,2560,2560,2560,333
20250108,150900,426958840,2560,2560,2560,2560,1859
20250108,150800,422199800,2555,2555,2555,2555,429
20250108,150700,421103705,2560,2550,2560,2550,1057
20250108,150600,418401745,2555,2555,2555,2555,0
20250108,150500,418401745,2555,2555,2555,2555,1807
20250108,150400,413784860,2555,2550,2555,2550,4876
20250108,150300,401348305,2545,2545,2545,2545,1228
20250108,150200,398223045,2550,2550,2550,2550,0
20250108,150100,398223045,2550,2550,2550,2550,289
20250108,150000,397486095,2545,2545,2545,2545,0
20250108,145900,397486095,2545,2545,2545,2545,1
20250108,145800,397483550,2550,2545,2550,2545,874
20250108,145700,395259215,2550,2550,2550,2550,1000
20250108,145600,392709215,2550,2550,2550,2550,100
20250108,145500,392454215,2550,2550,2550,2550,295
20250108,145400,391701965,2545,2550,2550,2545,1058
20250108,145300,389004355,2550,2550,2550,2550,0
20250108,145200,389004355,2550,2550,2550,2550,237
20250108,145100,388400005,2545,2545,2545,2545,0
20250108,145000,388400005,2545,2545,2545,2545,0
20250108,144900,388400005,2545,2545,2545,2545,100
20250108,144800,388145505,2550,2550,2550,2550,0
20250108,144700,388145505,2550,2550,2550,2550,0
20250108,144600,388145505,2550,2550,2550,2550,2
20250108,144500,388140405,2545,2545,2545,2545,0
20250108,144400,388140405,2545,2550,2550,2545,575
20250108,144300,386674945,2550,2550,2550,2550,1
20250108,144200,386672395,2550,2550,2550,2550,0
20250108,144100,386672395,2550,2550,2550,2550,0
20250108,144000,386672395,2550,2550,2550,2550,318
20250108,143900,385861495,2535,2535,2535,2535,22
20250108,143800,385805725,2550,2550,2550,2550,0
20250108,143700,385805725,2550,2550,2550,2550,100
20250108,143600,385550725,2550,2550,2550,2550,315
20250108,143500,384747475,2535,2535,2535,2535,15
20250108,143400,384709450,2535,2535,2535,2535,0
20250108,143300,384709450,2535,2535,2535,2535,250
20250108,143200,384075700,2535,2535,2535,2535,0
20250108,143100,384075700,2535,2550,2550,2535,68
20250108,143000,383903170,2550,2550,2550,2550,0
20250108,142900,383903170,2550,2550,2550,2550,1000
20250108,142800,381353170,2550,2550,2550,2550,9
20250108,142700,381330220,2550,2550,2550,2550,0
20250108,142600,381330220,2550,2550,2550,2550,0
20250108,142500,381330220,2550,2550,2550,2550,1720
20250108,142400,376944220,2550,2550,2550,2550,19
20250108,142300,376895770,2555,2555,2555,2555,0
20250108,142200,376895770,2555,2555,2555,2555,0
20250108,142100,376895770,2555,2540,2555,2535,4001
20250108,142000,366749410,2555,2555,2555,2555,0
20250108,141900,366749410,2555,2555,2555,2555,936
20250108,141800,364357930,2555,2555,2555,2555,178
20250108,141700,363903140,2555,2555,2555,2555,0
20250108,141600,363903140,2555,2555,2555,2555,271
20250108,141500,363210735,2555,2555,2555,2555,0
20250108,141400,363210735,2555,2555,2555,2555,0
20250108,141300,363210735,2555,2555,2555,2555,0
20250108,141200,363210735,2555,2555,2555,2555,0
20250108,141100,363210735,2555,2555,2555,2555,350
20250108,141000,362316485,2535,2535,2535,2535,0
20250108,140900,362316485,2535,2555,2555,2535,130
20250108,140800,361986775,2555,2555,2555,2555,241
20250108,140700,361371020,2555,2555,2555,2555,0
20250108,140600,361371020,2555,2555,2555,2555,7
20250108,140500,361353135,2555,2555,2555,2555,0
20250108,140400,361353135,2555,2555,2555,2555,389
20250108,140300,360359240,2535,2535,2535,2535,0
20250108,140200,360359240,2535,2540,2540,2535,200
20250108,140100,359851375,2555,2550,2555,2550,318
20250108,140000,359038900,2555,2555,2555,2555,225
20250108,135900,358464025,2555,2555,2555,2555,0
20250108,135800,358464025,2555,2555,2555,2555,279
20250108,135700,357751180,2550,2545,2550,2545,100
20250108,135600,357496295,2545,2545,2545,2545,15
20250108,135500,357458120,2545,2545,2545,2545,0
20250108,135400,357458120,2545,2545,2545,2545,0
20250108,135300,357458120,2545,2545,2545,2545,0
20250108,135200,357458120,2545,2545,2545,2545,0
20250108,135100,357458120,2545,2545,2545,2545,1
20250108,135000,357455575,2535,2535,2535,2535,203
20250108,134900,356940970,2535,2535,2535,2535,0
20250108,134800,356940970,2535,2535,2535,2535,150
20250108,134700,356560720,2530,2540,2540,2530,6403
20250108,134600,340340265,2540,2540,2540,2540,61
20250108,134500,340185325,2550,2545,2550,2540,295
20250108,134400,339433120,2550,2550,2550,2550,0
20250108,134300,339433120,2550,2550,2550,2550,300
20250108,134200,338668120,2540,2540,2540,2540,0
20250108,134100,338668120,2540,2550,2550,2540,265
20250108,134000,337992400,2540,2540,2540,2540,0
20250108,133900,337992400,2540,2540,2540,2540,0
20250108,133800,337992400,2540,2540,2540,2540,0
20250108,133700,337992400,2540,2540,2540,2540,0
20250108,133600,337992400,2540,2550,2550,2540,288
20250108,133500,337258120,2540,2540,2540,2540,0
20250108,133400,337258120,2540,2540,2540,2540,20
20250108,133300,337207320,2540,2540,2540,2540,500
20250108,133200,335937320,2540,2540,2540,2540,800
20250108,133100,333905320,2540,2540,2540,2540,0
20250108,133000,333905320,2540,2540,2540,2540,10
20250108,132900,333879920,2550,2535,2550,2535,719
20250108,132800,332052920,2535,2550,2550,2535,7
20250108,132700,332035115,2550,2550,2550,2550,0
20250108,132600,332035115,2550,2550,2550,2550,0
20250108,132500,332035115,2550,2550,2550,2550,253
20250108,132400,331389965,2535,2535,2535,2535,56
20250108,132300,331248005,2550,2550,2550,2550,0
20250108,132200,331248005,2550,2550,2550,2550,100
20250108,132100,330993005,2550,2550,2550,2550,0
20250108,132000,330993005,2550,2550,2550,2550,11
20250108,131900,330964955,2550,2550,2550,2550,274
20250108,131800,330266255,2550,2550,2550,2550,0
20250108,131700,330266255,2550,2550,2550,2550,0
20250108,131600,330266255,2550,2550,2550,2550,176
20250108,131500,329817455,2535,2535,2535,2535,0
20250108,131400,329817455,2535,2535,2535,2535,1189
20250108,131300,326803340,2550,2550,2550,2550,476
20250108,131200,325589540,2535,2535,2535,2535,1
20250108,131100,325587005,2545,2545,2545,2545,0
20250108,131000,325587005,2545,2545,2545,2545,0
20250108,130900,325587005,2545,2545,2545,2545,0
20250108,130800,325587005,2545,2545,2545,2545,1
20250108,130700,325584460,2545,2545,2545,2545,0
20250108,130600,325584460,2545,2545,2545,2545,9
20250108,130500,325561555,2535,2535,2535,2535,25
20250108,130400,325498180,2545,2535,2545,2535,985
20250108,130300,322991445,2535,2535,2535,2535,39
20250108,130200,322892580,2540,2545,2545,2540,1409
20250108,130100,319309720,2545,2545,2545,2545,501
20250108,130000,318034675,2550,2550,2550,2550,0
20250108,125900,318034675,2550,2545,2550,2545,4
20250108,125800,318024490,2545,2545,2545,2545,0
20250108,125700,318024490,2545,2545,2545,2545,0
20250108,125600,318024490,2545,2545,2545,2545,0
20250108,125500,318024490,2545,2545,2545,2545,0
20250108,125400,318024490,2545,2545,2545,2545,0
20250108,125300,318024490,2545,2545,2545,2545,10
20250108,125200,317999040,2550,2550,2550,2550,0
20250108,125100,317999040,2550,2550,2550,2550,0
20250108,125000,317999040,2550,2550,2550,2550,0
20250108,124900,317999040,2550,2550,2550,2550,0
20250108,124800,317999040,2550,2550,2550,2550,2
20250108,124700,317993940,2535,2535,2535,2535,0
20250108,124600,317993940,2535,2535,2535,2535,0
20250108,124500,317993940,2535,2535,2535,2535,0
20250108,124400,317993940,2535,2535,2535,2535,15
20250108,124300,317955915,2545,2545,2545,2545,150
20250108,124200,317574165,2545,2545,2545,2545,1
20250108,124100,317571620,2535,2535,2535,2535,0
20250108,124000,317571620,2535,2535,2535,2535,5000
20250108,123900,304896620,2550,2550,2550,2550,0
20250108,123800,304896620,2550,2550,2550,2550,392
20250108,123700,303897020,2550,2550,2550,2550,286
20250108,123600,303167720,2550,2550,2550,2550,1
20250108,123500,303165170,2545,2545,2545,2545,0
20250108,123400,303165170,2545,2545,2545,2545,0
20250108,123300,303165170,2545,2545,2545,2545,1001
20250108,123200,300617625,2545,2545,2545,2545,0
20250108,123100,300617625,2545,2540,2545,2530,4540
20250108,123000,289114360,2530,2530,2530,2530,0
20250108,122900,289114360,2530,2545,2545,2530,9400
20250108,122800,265298075,2545,2545,2545,2545,221
20250108,122700,264735630,2545,2545,2545,2545,2346
20250108,122600,258765060,2545,2545,2545,2545,1
20250108,122500,258762515,2550,2550,2550,2550,0
20250108,122400,258762515,2550,2550,2550,2550,500
20250108,122300,257487515,2545,2545,2545,2545,0
20250108,122200,257487515,2545,2545,2545,2545,0
20250108,122100,257487515,2545,2545,2545,2545,20
20250108,122000,257436615,2550,2550,2550,2550,0
20250108,121900,257436615,2550,2550,2550,2550,288
20250108,121800,256702215,2545,2545,2545,2545,0
20250108,121700,256702215,2545,2550,2550,2545,59
20250108,121600,256552055,2550,2550,2550,2550,159
20250108,121500,256146605,2550,2550,2550,2550,0
20250108,121400,256146605,2550,2550,2550,2550,35
20250108,121300,256057355,2545,2545,2545,2545,0
20250108,121200,256057355,2545,2545,2545,2545,100
20250108,121100,255802855,2545,2545,2545,2545,0
20250108,121000,255802855,2545,2545,2545,2545,0
20250108,120900,255802855,2545,2545,2545,2545,200
20250108,120800,255293855,2545,2545,2545,2545,100
20250108,120700,255039355,2545,2545,2545,2545,100
20250108,120600,254784855,2545,2545,2545,2545,0
20250108,120500,254784855,2545,2550,2550,2545,2000
20250108,120400,249693115,2550,2550,2550,2550,1000
20250108,120300,247143115,2555,2555,2555,2555,0
20250108,120200,247143115,2555,2555,2555,2555,100
20250108,120100,246887615,2555,2555,2555,2555,1
20250108,120000,246885060,2555,2555,2555,2555,0
20250108,115900,246885060,2555,2555,2555,2555,0
20250108,115800,246885060,2555,2555,2555,2555,0
20250108,115700,246885060,2555,2555,2555,2555,10
20250108,115600,246859510,2555,2555,2555,2555,400
20250108,115500,245837510,2555,2555,2555,2555,3211
20250108,115400,237633405,2555,2555,2555,2555,0
20250108,115300,237633405,2555,2555,2555,2555,0
20250108,115200,237633405,2555,2555,2555,2555,980
20250108,115100,235129505,2555,2555,2555,2555,0
20250108,115000,235129505,2555,2555,2555,2555,0
20250108,114900,235129505,2555,2555,2555,2555,0
20250108,114800,235129505,2555,2555,2555,2555,15
20250108,114700,235091180,2555,2555,2555,2555,0
20250108,114600,235091180,2555,2555,2555,2555,0
20250108,114500,235091180,2555,2555,2555,2555,392
20250108,114400,234089620,2550,2550,2550,2550,0
20250108,114300,234089620,2550,2550,2550,2550,200
20250108,114200,233579620,2550,2550,2550,2550,568
20250108,114100,232131220,2550,2550,2550,2550,0
20250108,114000,232131220,2550,2550,2550,2550,58
20250108,113900,231983320,2550,2550,2550,2550,2000
20250108,113800,226883320,2550,2550,2550,2550,2000
20250108,113700,221783320,2550,2550,2550,2550,0
20250108,113600,221783320,2550,2550,2550,2550,13
20250108,113500,221750170,2550,2550,2550,2550,0
20250108,113400,221750170,2550,2550,2550,2550,0
20250108,113300,221750170,2550,2550,2550,2550,0
20250108,113200,221750170,2550,2550,2550,2550,0
20250108,113100,221750170,2550,2550,2550,2550,0
20250108,113000,221750170,2550,2550,2550,2550,1
20250108,112900,221747620,2550,2550,2550,2550,1
20250108,112800,221745070,2550,2550,2550,2550,0
20250108,112700,221745070,2550,2550,2550,2550,0
20250108,112600,221745070,2550,2550,2550,2550,0
20250108,112500,221745070,2550,2550,2550,2550,1864
20250108,112400,216991870,2550,2560,2560,2550,31
20250108,112300,216912790,2550,2550,2550,2550,0
20250108,112200,216912790,2550,2550,2550,2550,83
20250108,112100,216701140,2550,2550,2550,2550,105
20250108,112000,216433390,2555,2560,2560,2555,2369
20250108,111900,210375690,2565,2565,2565,2565,3
20250108,111800,210367995,2560,2560,2560,2560,1190
20250108,111700,207321595,2560,2555,2560,2555,1572
20250108,111600,203298445,2550,2555,2555,2550,135
20250108,111500,202953540,2555,2555,2555,2555,200
20250108,111400,202442540,2550,2550,2550,2550,1
20250108,111300,202439990,2550,2550,2550,2550,20
20250108,111200,202388990,2555,2555,2555,2555,0
20250108,111100,202388990,2555,2555,2555,2555,0
20250108,111000,202388990,2555,2555,2555,2555,0
20250108,110900,202388990,2555,2555,2555,2555,2
20250108,110800,202383880,2550,2550,2550,2550,0
20250108,110700,202383880,2550,2550,2550,2550,0
20250108,110600,202383880,2550,2550,2550,2550,0
20250108,110500,202383880,2550,2550,2550,2550,0
20250108,110400,202383880,2550,2550,2550,2550,0
20250108,110300,202383880,2550,2550,2550,2550,0
20250108,110200,202383880,2550,2550,2550,2550,52
20250108,110100,202251280,2555,2555,2555,2555,165
20250108,110000,201829705,2555,2555,2555,2555,0
20250108,105900,201829705,2555,2555,2555,2555,2
20250108,105800,201824595,2545,2545,2545,2545,20
20250108,105700,201773695,2545,2545,2545,2545,1
20250108,105600,201771150,2555,2555,2555,2555,0
20250108,105500,201771150,2555,2555,2555,2555,0
20250108,105400,201771150,2555,2555,2555,2555,99
20250108,105300,201518205,2550,2550,2550,2550,235
20250108,105200,200918955,2550,2550,2550,2550,1
20250108,105100,200916405,2550,2550,2550,2550,296
20250108,105000,200161605,2555,2555,2555,2555,0
20250108,104900,200161605,2555,2555,2555,2555,0
20250108,104800,200161605,2555,2555,2555,2555,0
20250108,104700,200161605,2555,2555,2555,2555,0
20250108,104600,200161605,2555,2555,2555,2550,630
20250108,104500,198555005,2550,2550,2550,2550,0
20250108,104400,198555005,2550,2565,2565,2550,14
20250108,104300,198519290,2560,2560,2560,2560,585
20250108,104200,197021690,2560,2560,2560,2560,0
20250108,104100,197021690,2560,2560,2560,2560,392
20250108,104000,196018170,2560,2555,2560,2555,1152
20250108,103900,193072020,2555,2555,2555,2555,984
20250108,103800,190557900,2555,2555,2555,2555,50
20250108,103700,190430150,2555,2540,2555,2540,2598
20250108,103600,183829730,2545,2550,2550,2545,1611
20250108,103500,179728475,2555,2555,2555,2555,1
20250108,103400,179725920,2550,2550,2550,2550,141
20250108,103300,179366370,2550,2550,2550,2550,112
20250108,103200,179080770,2550,2545,2550,2545,3247
20250108,103100,170816205,2550,2550,2550,2545,1604
20250108,103000,166726025,2545,2555,2555,2545,1101
20250108,102900,163922970,2540,2550,2550,2540,1565
20250108,102800,159939220,2545,2545,2545,2545,1757
20250108,102700,155467655,2540,2540,2540,2540,0
20250108,102600,155467655,2540,2540,2540,2540,2000
20250108,102500,150387655,2540,2540,2540,2540,0
20250108,102400,150387655,2540,2540,2540,2540,0
20250108,102300,150387655,2540,2540,2540,2540,0
20250108,102200,150387655,2540,2540,2540,2540,500
20250108,102100,149117655,2530,2545,2545,2530,579
20250108,102000,147645000,2545,2535,2545,2535,787
20250108,101900,145646060,2540,2540,2540,2540,523
20250108,101800,144317640,2540,2540,2540,2540,500
20250108,101700,143047640,2540,2540,2540,2540,3826
20250108,101600,133329600,2535,2535,2535,2535,0
20250108,101500,133329600,2535,2535,2535,2535,0
20250108,101400,133329600,2535,2545,2545,2535,130
20250108,101300,132999750,2550,2550,2550,2550,0
20250108,101200,132999750,2550,2550,2550,2550,6
20250108,101100,132984450,2540,2550,2550,2540,3075
20250108,101000,125173940,2550,2545,2550,2540,108
20250108,100900,124898760,2550,2550,2550,2550,82
20250108,100800,124689660,2550,2550,2550,2550,3
20250108,100700,124682010,2545,2545,2545,2545,230
20250108,100600,124096660,2545,2545,2545,2545,3
20250108,100500,124089025,2545,2540,2545,2540,1179
20250108,100400,121088970,2530,2530,2530,2530,1
20250108,100300,121086440,2540,2540,2540,2540,0
20250108,100200,121086440,2540,2535,2540,2535,7405
20250108,100100,102311135,2535,2535,2535,2525,450
20250108,100000,101174365,2535,2535,2535,2535,10
20250108,095900,101149015,2535,2535,2535,2535,2000
20250108,095800,96079015,2535,2535,2535,2535,100
20250108,095700,95825515,2535,2535,2535,2535,190
20250108,095600,95343865,2535,2535,2535,2535,0
20250108,095500,95343865,2535,2535,2535,2535,1146
20250108,095400,92438755,2535,2535,2535,2535,0
20250108,095300,92438755,2535,2535,2535,2535,0
20250108,095200,92438755,2535,2535,2535,2535,0
20250108,095100,92438755,2535,2535,2535,2535,0
20250108,095000,92438755,2535,2535,2535,2530,1002
20250108,094900,89898690,2520,2520,2520,2520,15
20250108,094800,89860890,2535,2535,2535,2535,0
20250108,094700,89860890,2535,2535,2535,2535,0
20250108,094600,89860890,2535,2520,2535,2520,2612
20250108,094500,83278635,2535,2535,2535,2535,0
20250108,094400,83278635,2535,2525,2540,2500,6010
20250108,094300,68169260,2540,2540,2540,2525,92
20250108,094200,67936930,2540,2545,2545,2530,907
20250108,094100,65642185,2545,2540,2545,2540,5
20250108,094000,65629480,2545,2545,2545,2545,0
20250108,093900,65629480,2545,2535,2545,2535,122
20250108,093800,65320190,2540,2540,2540,2540,663
20250108,093700,63636170,2535,2535,2535,2535,9
20250108,093600,63613355,2535,2535,2535,2535,0
20250108,093500,63613355,2535,2535,2535,2535,10
20250108,093400,63588005,2535,2535,2535,2535,787
20250108,093300,61592960,2535,2525,2535,2525,416
20250108,093200,60542490,2525,2525,2525,2525,143
20250108,093100,60181415,2525,2525,2525,2525,0
20250108,093000,60181415,2525,2530,2530,2525,3946
20250108,092900,50212440,2525,2525,2525,2525,0
20250108,092800,50212440,2525,2530,2530,2525,54
20250108,092700,50075825,2530,2530,2530,2530,0
20250108,092600,50075825,2530,2530,2530,2530,447
20250108,092500,48944915,2535,2535,2535,2535,262
20250108,092400,48280745,2530,2530,2530,2530,0
20250108,092300,48280745,2530,2530,2530,2530,836
20250108,092200,46165665,2535,2535,2535,2535,43
20250108,092100,46056660,2535,2535,2535,2535,58
20250108,092000,45909630,2545,2545,2545,2545,1
20250108,091900,45907085,2525,2545,2545,2525,25
20250108,091800,45843840,2525,2525,2525,2525,25
20250108,091700,45780715,2525,2525,2525,2525,2206
20250108,091600,40210565,2525,2525,2525,2525,239
20250108,091500,39607090,2525,2525,2525,2525,0
20250108,091400,39607090,2525,2525,2525,2525,6
20250108,091300,39591940,2525,2525,2525,2525,409
20250108,091200,38559215,2525,2525,2525,2525,0
20250108,091100,38559215,2525,2525,2525,2525,94
20250108,091000,38321865,2525,2525,2540,2525,592
20250108,090900,36826255,2535,2540,2540,2535,1243
20250108,090800,33675045,2540,2545,2545,2540,349
20250108,090700,32786885,2540,2535,2540,2535,228
20250108,090600,32207815,2535,2535,2535,2535,44
20250108,090500,32096275,2535,2545,2545,2535,248
20250108,090400,31467295,2540,2545,2545,2540,648
20250108,090300,29821270,2540,2540,2540,2540,1000
20250108,090200,27281270,2540,2520,2540,2520,3006
20250108,090100,19692345,2515,2515,2515,2515,807
20250108,090000,17662740,2515,2510,2515,2500,7035