KissMeData/001200/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,183300,933775205,2555,2555,2555,2555,5183
20250107,183200,933775205,2555,2555,2555,2555,0
20250107,183100,933775205,2555,2555,2555,2555,0
20250107,183000,933775205,2555,2555,2555,2555,0
20250107,182900,933775205,2555,2555,2555,2555,0
20250107,182800,933775205,2555,2555,2555,2555,0
20250107,182700,933775205,2555,2555,2555,2555,0
20250107,182600,933775205,2555,2555,2555,2555,0
20250107,182500,933775205,2555,2555,2555,2555,0
20250107,182400,933775205,2555,2555,2555,2555,0
20250107,182300,933775205,2555,2555,2555,2555,0
20250107,182200,933775205,2555,2555,2555,2555,0
20250107,182100,933775205,2555,2555,2555,2555,0
20250107,182000,933775205,2555,2555,2555,2555,0
20250107,181900,933775205,2555,2555,2555,2555,0
20250107,181800,933775205,2555,2555,2555,2555,0
20250107,181700,933775205,2555,2555,2555,2555,0
20250107,181600,933775205,2555,2555,2555,2555,0
20250107,181500,933775205,2555,2555,2555,2555,0
20250107,181400,933775205,2555,2555,2555,2555,0
20250107,181300,933775205,2555,2555,2555,2555,0
20250107,181200,933775205,2555,2555,2555,2555,0
20250107,181100,933775205,2555,2555,2555,2555,0
20250107,181000,933775205,2555,2555,2555,2555,0
20250107,180900,933775205,2555,2555,2555,2555,0
20250107,180800,933775205,2555,2555,2555,2555,0
20250107,180700,933775205,2555,2555,2555,2555,0
20250107,180600,933775205,2555,2555,2555,2555,0
20250107,180500,933775205,2555,2555,2555,2555,0
20250107,180400,933775205,2555,2555,2555,2555,0
20250107,180300,933775205,2555,2555,2555,2555,5183
20250107,180200,933775205,2555,2555,2555,2555,0
20250107,180100,933775205,2555,2555,2555,2555,0
20250107,180000,933775205,2555,2555,2555,2555,0
20250107,175900,933775205,2555,2555,2555,2555,0
20250107,175800,933775205,2555,2555,2555,2555,0
20250107,175700,933775205,2555,2555,2555,2555,0
20250107,175600,933775205,2555,2555,2555,2555,0
20250107,175500,933775205,2555,2555,2555,2555,0
20250107,175400,933775205,2555,2555,2555,2555,0
20250107,175300,933775205,2555,2555,2555,2555,0
20250107,175200,933775205,2555,2555,2555,2555,0
20250107,175100,933775205,2555,2555,2555,2555,0
20250107,175000,933775205,2555,2555,2555,2555,0
20250107,174900,933775205,2555,2555,2555,2555,0
20250107,174800,933775205,2555,2555,2555,2555,0
20250107,174700,933775205,2555,2555,2555,2555,0
20250107,174600,933775205,2555,2555,2555,2555,0
20250107,174500,933775205,2555,2555,2555,2555,0
20250107,174400,933775205,2555,2555,2555,2555,0
20250107,174300,933775205,2555,2555,2555,2555,0
20250107,174200,933775205,2555,2555,2555,2555,0
20250107,174100,933775205,2555,2555,2555,2555,0
20250107,174000,933775205,2555,2555,2555,2555,0
20250107,173900,933775205,2555,2555,2555,2555,0
20250107,173800,933775205,2555,2555,2555,2555,0
20250107,173700,933775205,2555,2555,2555,2555,0
20250107,173600,933775205,2555,2555,2555,2555,0
20250107,173500,933775205,2555,2555,2555,2555,0
20250107,173400,933775205,2555,2555,2555,2555,0
20250107,173300,933775205,2555,2555,2555,2555,5183
20250107,173200,933775205,2555,2555,2555,2555,0
20250107,173100,933775205,2555,2555,2555,2555,0
20250107,173000,933775205,2555,2555,2555,2555,0
20250107,172900,933775205,2555,2555,2555,2555,0
20250107,172800,933775205,2555,2555,2555,2555,0
20250107,172700,933775205,2555,2555,2555,2555,0
20250107,172600,933775205,2555,2555,2555,2555,0
20250107,172500,933775205,2555,2555,2555,2555,0
20250107,172400,933775205,2555,2555,2555,2555,0
20250107,172300,933775205,2555,2555,2555,2555,0
20250107,172200,933775205,2555,2555,2555,2555,0
20250107,172100,933775205,2555,2555,2555,2555,0
20250107,172000,933775205,2555,2555,2555,2555,0
20250107,171900,933775205,2555,2555,2555,2555,0
20250107,171800,933775205,2555,2555,2555,2555,0
20250107,171700,933775205,2555,2555,2555,2555,0
20250107,171600,933775205,2555,2555,2555,2555,0
20250107,171500,933775205,2555,2555,2555,2555,0
20250107,171400,933775205,2555,2555,2555,2555,0
20250107,171300,933775205,2555,2555,2555,2555,0
20250107,171200,933775205,2555,2555,2555,2555,0
20250107,171100,933775205,2555,2555,2555,2555,0
20250107,171000,933775205,2555,2555,2555,2555,0
20250107,170900,933775205,2555,2555,2555,2555,0
20250107,170800,933775205,2555,2555,2555,2555,0
20250107,170700,933775205,2555,2555,2555,2555,0
20250107,170600,933775205,2555,2555,2555,2555,0
20250107,170500,933775205,2555,2555,2555,2555,0
20250107,170400,933775205,2555,2555,2555,2555,0
20250107,170300,933775205,2555,2555,2555,2555,5183
20250107,170200,933775205,2555,2555,2555,2555,0
20250107,170100,933775205,2555,2555,2555,2555,0
20250107,170000,933775205,2555,2555,2555,2555,0
20250107,165900,933775205,2555,2555,2555,2555,0
20250107,165800,933775205,2555,2555,2555,2555,0
20250107,165700,933775205,2555,2555,2555,2555,0
20250107,165600,933775205,2555,2555,2555,2555,0
20250107,165500,933775205,2555,2555,2555,2555,0
20250107,165400,933775205,2555,2555,2555,2555,0
20250107,165300,933775205,2555,2555,2555,2555,0
20250107,165200,933775205,2555,2555,2555,2555,0
20250107,165100,933775205,2555,2555,2555,2555,0
20250107,165000,933775205,2555,2555,2555,2555,0
20250107,164900,933775205,2555,2555,2555,2555,0
20250107,164800,933775205,2555,2555,2555,2555,0
20250107,164700,933775205,2555,2555,2555,2555,0
20250107,164600,933775205,2555,2555,2555,2555,0
20250107,164500,933775205,2555,2555,2555,2555,0
20250107,164400,933775205,2555,2555,2555,2555,0
20250107,164300,933775205,2555,2555,2555,2555,0
20250107,164200,933775205,2555,2555,2555,2555,0
20250107,164100,933775205,2555,2555,2555,2555,0
20250107,164000,933775205,2555,2555,2555,2555,0
20250107,163900,933775205,2555,2555,2555,2555,0
20250107,163800,933775205,2555,2555,2555,2555,0
20250107,163700,933775205,2555,2555,2555,2555,0
20250107,163600,933775205,2555,2555,2555,2555,0
20250107,163500,933775205,2555,2555,2555,2555,0
20250107,163400,933775205,2555,2555,2555,2555,0
20250107,163300,933775205,2555,2555,2555,2555,5183
20250107,163200,933775205,2555,2555,2555,2555,0
20250107,163100,933775205,2555,2555,2555,2555,0
20250107,163000,933775205,2555,2555,2555,2555,0
20250107,162900,933775205,2555,2555,2555,2555,0
20250107,162800,933775205,2555,2555,2555,2555,0
20250107,162700,933775205,2555,2555,2555,2555,0
20250107,162600,933775205,2555,2555,2555,2555,0
20250107,162500,933775205,2555,2555,2555,2555,0
20250107,162400,933775205,2555,2555,2555,2555,0
20250107,162300,933775205,2555,2555,2555,2555,0
20250107,162200,933775205,2555,2555,2555,2555,0
20250107,162100,933775205,2555,2555,2555,2555,0
20250107,162000,933775205,2555,2555,2555,2555,0
20250107,161900,933775205,2555,2555,2555,2555,0
20250107,161800,933775205,2555,2555,2555,2555,0
20250107,161700,933775205,2555,2555,2555,2555,0
20250107,161600,933775205,2555,2555,2555,2555,0
20250107,161500,933775205,2555,2555,2555,2555,0
20250107,161400,933775205,2555,2555,2555,2555,0
20250107,161300,933775205,2555,2555,2555,2555,0
20250107,161200,933775205,2555,2555,2555,2555,0
20250107,161100,933775205,2555,2555,2555,2555,0
20250107,161000,933775205,2555,2555,2555,2555,0
20250107,160900,933775205,2555,2555,2555,2555,0
20250107,160800,933775205,2555,2555,2555,2555,0
20250107,160700,933775205,2555,2555,2555,2555,0
20250107,160600,933775205,2555,2555,2555,2555,0
20250107,160500,933775205,2555,2555,2555,2555,0
20250107,160400,933775205,2555,2555,2555,2555,0
20250107,160300,933775205,2555,2555,2555,2555,5183
20250107,160200,933775205,2555,2555,2555,2555,0
20250107,160100,933775205,2555,2555,2555,2555,0
20250107,160000,933775205,2555,2555,2555,2555,0
20250107,155900,933775205,2555,2555,2555,2555,0
20250107,155800,933775205,2555,2555,2555,2555,0
20250107,155700,933775205,2555,2555,2555,2555,0
20250107,155600,933775205,2555,2555,2555,2555,0
20250107,155500,933775205,2555,2555,2555,2555,0
20250107,155400,933775205,2555,2555,2555,2555,0
20250107,155300,933775205,2555,2555,2555,2555,0
20250107,155200,933775205,2555,2555,2555,2555,0
20250107,155100,933775205,2555,2555,2555,2555,0
20250107,155000,933775205,2555,2555,2555,2555,0
20250107,154900,933775205,2555,2555,2555,2555,0
20250107,154800,933775205,2555,2555,2555,2555,0
20250107,154700,933775205,2555,2555,2555,2555,0
20250107,154600,933775205,2555,2555,2555,2555,0
20250107,154500,933775205,2555,2555,2555,2555,0
20250107,154400,933775205,2555,2555,2555,2555,0
20250107,154300,933775205,2555,2555,2555,2555,0
20250107,154200,933775205,2555,2555,2555,2555,0
20250107,154100,933775205,2555,2555,2555,2555,0
20250107,154000,933775205,2555,2555,2555,2555,0
20250107,153900,933775205,2555,2555,2555,2555,0
20250107,153800,933775205,2555,2555,2555,2555,0
20250107,153700,933775205,2555,2555,2555,2555,0
20250107,153600,933775205,2555,2555,2555,2555,0
20250107,153500,933775205,2555,2555,2555,2555,0
20250107,153400,933775205,2555,2555,2555,2555,0
20250107,153300,933775205,2555,2555,2555,2555,5183
20250107,153200,933775205,2555,2555,2555,2555,0
20250107,153100,933775205,2555,2555,2555,2555,0
20250107,153000,933775205,2555,2555,2555,2555,5183
20250107,152900,920532640,2555,2555,2555,2555,0
20250107,152800,920532640,2555,2555,2555,2555,0
20250107,152700,920532640,2555,2555,2555,2555,0
20250107,152600,920532640,2555,2555,2555,2555,0
20250107,152500,920532640,2555,2555,2555,2555,0
20250107,152400,920532640,2555,2555,2555,2555,0
20250107,152300,920532640,2555,2555,2555,2555,0
20250107,152200,920532640,2555,2555,2555,2555,0
20250107,152100,920532640,2555,2555,2555,2555,0
20250107,152000,920532640,2555,2555,2555,2555,0
20250107,151900,920532640,2555,2550,2555,2540,1777
20250107,151800,915997045,2550,2545,2550,2545,1977
20250107,151700,910959880,2545,2545,2550,2545,1879
20250107,151600,906173850,2545,2545,2545,2545,524
20250107,151500,904840270,2545,2545,2550,2545,1624
20250107,151400,900704260,2545,2535,2545,2535,2808
20250107,151300,893569450,2540,2540,2540,2535,137
20250107,151200,893221490,2535,2535,2535,2535,202
20250107,151100,892709420,2540,2540,2540,2540,21
20250107,151000,892656080,2540,2540,2540,2540,70
20250107,150900,892478280,2540,2535,2540,2535,1168
20250107,150800,889511570,2540,2540,2540,2540,104
20250107,150700,889247410,2535,2540,2540,2535,208
20250107,150600,888719595,2540,2540,2540,2535,466
20250107,150500,887535960,2540,2540,2540,2540,803
20250107,150400,885496340,2540,2540,2540,2535,110
20250107,150300,885216955,2535,2535,2535,2535,151
20250107,150200,884834170,2540,2535,2540,2535,3411
20250107,150100,876187275,2540,2535,2540,2535,27
20250107,150000,876118825,2540,2535,2540,2535,6003
20250107,145900,860900715,2535,2535,2540,2535,1494
20250107,145800,857113395,2540,2530,2540,2530,504
20250107,145700,855835750,2540,2530,2540,2530,1788
20250107,145600,851312100,2530,2540,2540,2530,11863
20250107,145500,821239385,2535,2535,2535,2535,0
20250107,145400,821239385,2535,2535,2535,2535,1
20250107,145300,821236850,2535,2535,2535,2535,1
20250107,145200,821234315,2540,2540,2540,2540,421
20250107,145100,820164975,2535,2535,2535,2535,1492
20250107,145000,816382755,2535,2535,2535,2535,3
20250107,144900,816375150,2535,2540,2540,2535,3
20250107,144800,816367540,2535,2535,2535,2535,380
20250107,144700,815404240,2530,2535,2540,2530,9992
20250107,144600,790075730,2535,2540,2540,2535,2000
20250107,144500,785000730,2535,2535,2535,2535,1
20250107,144400,784998195,2535,2535,2535,2535,1
20250107,144300,784995660,2535,2535,2535,2535,0
20250107,144200,784995660,2535,2535,2535,2535,20
20250107,144100,784944960,2535,2535,2535,2535,2
20250107,144000,784939890,2540,2540,2540,2540,1
20250107,143900,784937350,2535,2535,2535,2535,201
20250107,143800,784427815,2535,2540,2540,2535,4000
20250107,143700,774268445,2540,2540,2545,2540,20003
20250107,143600,723460815,2540,2540,2540,2540,3
20250107,143500,723453195,2545,2545,2545,2545,116
20250107,143400,723157975,2540,2540,2540,2540,1
20250107,143300,723155435,2545,2545,2545,2545,128
20250107,143200,722829675,2540,2545,2545,2540,12
20250107,143100,722799145,2540,2545,2545,2540,326
20250107,143000,721971055,2540,2540,2540,2540,5329
20250107,142900,708435395,2540,2535,2540,2535,783
20250107,142800,706450385,2540,2540,2540,2540,25
20250107,142700,706386885,2535,2535,2535,2535,1
20250107,142600,706384350,2535,2535,2535,2535,1
20250107,142500,706381815,2540,2540,2540,2540,1207
20250107,142400,703316035,2540,2540,2540,2540,1001
20250107,142300,700773495,2545,2540,2545,2540,5
20250107,142200,700760775,2545,2545,2545,2545,0
20250107,142100,700760775,2545,2540,2545,2540,4
20250107,142000,700750610,2540,2540,2540,2540,1
20250107,141900,700748070,2545,2545,2545,2545,0
20250107,141800,700748070,2545,2540,2545,2540,3
20250107,141700,700740440,2540,2545,2545,2540,37
20250107,141600,700646280,2545,2545,2545,2540,1709
20250107,141500,696302685,2545,2545,2545,2540,156
20250107,141400,695905670,2540,2540,2540,2540,2
20250107,141300,695900590,2540,2545,2545,2540,3394
20250107,141200,687278360,2540,2540,2540,2540,0
20250107,141100,687278360,2540,2540,2540,2540,1
20250107,141000,687275820,2550,2545,2550,2545,36
20250107,140900,687184195,2550,2550,2550,2540,187
20250107,140800,686708280,2550,2545,2550,2545,3385
20250107,140700,678091650,2545,2545,2545,2545,315
20250107,140600,677289975,2545,2545,2545,2545,0
20250107,140500,677289975,2545,2540,2545,2540,26
20250107,140400,677223810,2545,2540,2545,2540,853
20250107,140300,675052930,2545,2545,2545,2545,0
20250107,140200,675052930,2545,2540,2545,2540,27
20250107,140100,674984220,2540,2540,2540,2540,1
20250107,140000,674981680,2545,2540,2545,2540,24
20250107,135900,674920620,2540,2545,2545,2540,2
20250107,135800,674915535,2540,2540,2540,2540,93
20250107,135700,674679315,2540,2545,2545,2540,8
20250107,135600,674658960,2540,2545,2545,2540,2
20250107,135500,674653875,2545,2545,2545,2545,718
20250107,135400,672826565,2545,2545,2545,2545,25
20250107,135300,672762940,2550,2540,2550,2540,302
20250107,135200,671994150,2545,2545,2545,2540,2486
20250107,135100,665677830,2545,2545,2545,2545,285
20250107,135000,664952505,2545,2545,2545,2545,25
20250107,134900,664888880,2550,2550,2550,2545,719
20250107,134800,663057595,2545,2545,2545,2545,700
20250107,134700,661276095,2545,2550,2550,2545,341
20250107,134600,660407005,2545,2545,2545,2545,0
20250107,134500,660407005,2545,2545,2545,2545,0
20250107,134400,660407005,2545,2545,2545,2545,1
20250107,134300,660404460,2545,2545,2545,2545,4
20250107,134200,660394280,2550,2545,2550,2540,250
20250107,134100,659758030,2540,2540,2540,2540,1
20250107,134000,659755490,2550,2550,2550,2550,1
20250107,133900,659752940,2545,2545,2545,2545,500
20250107,133800,658480440,2550,2545,2550,2545,2917
20250107,133700,651055950,2550,2550,2550,2545,319
20250107,133600,650242505,2550,2555,2555,2550,563
20250107,133500,648806770,2555,2555,2555,2555,27
20250107,133400,648737785,2550,2550,2550,2545,765
20250107,133300,646787045,2545,2545,2545,2545,39
20250107,133200,646687790,2545,2550,2550,2545,245
20250107,133100,646063045,2550,2545,2550,2545,149
20250107,133000,645683100,2540,2540,2540,2540,0
20250107,132900,645683100,2540,2540,2540,2540,1
20250107,132800,645680560,2550,2550,2550,2550,1
20250107,132700,645678010,2545,2545,2545,2545,1
20250107,132600,645675465,2540,2540,2540,2540,0
20250107,132500,645675465,2540,2545,2550,2540,225
20250107,132400,645102725,2550,2545,2550,2545,727
20250107,132300,643252380,2545,2545,2545,2545,801
20250107,132200,641213835,2545,2545,2545,2545,301
20250107,132100,640447790,2545,2545,2545,2545,1
20250107,132000,640445245,2550,2545,2550,2545,2803
20250107,131900,633310460,2545,2545,2545,2545,3010
20250107,131800,625650010,2550,2550,2550,2550,10
20250107,131700,625624510,2550,2550,2550,2545,6
20250107,131600,625609220,2545,2545,2545,2545,1
20250107,131500,625606675,2550,2550,2550,2550,1
20250107,131400,625604125,2550,2545,2550,2545,2831
20250107,131300,618397585,2550,2545,2550,2545,169
20250107,131200,617967475,2550,2550,2550,2550,54
20250107,131100,617829775,2550,2550,2550,2550,28
20250107,131000,617758375,2545,2545,2545,2545,2
20250107,130900,617753285,2550,2550,2550,2550,1
20250107,130800,617750735,2545,2545,2545,2545,0
20250107,130700,617750735,2545,2550,2550,2545,215
20250107,130600,617202495,2545,2545,2550,2545,1224
20250107,130500,614086915,2545,2545,2545,2545,337
20250107,130400,613229250,2540,2540,2545,2540,64
20250107,130300,613066380,2545,2545,2545,2545,17
20250107,130200,613023115,2545,2545,2545,2545,17
20250107,130100,612979850,2540,2545,2545,2540,46
20250107,130000,612862785,2545,2545,2545,2540,5
20250107,125900,612850065,2540,2540,2540,2540,0
20250107,125800,612850065,2540,2545,2545,2540,5194
20250107,125700,599657295,2540,2540,2540,2540,1
20250107,125600,599654755,2540,2545,2545,2540,7
20250107,125500,599636970,2545,2545,2545,2545,0
20250107,125400,599636970,2545,2545,2545,2540,113
20250107,125300,599349390,2540,2540,2540,2540,0
20250107,125200,599349390,2540,2545,2545,2540,322
20250107,125100,598530655,2540,2540,2540,2540,0
20250107,125000,598530655,2540,2545,2545,2540,2
20250107,124900,598525570,2540,2545,2545,2540,1011
20250107,124800,595957580,2545,2545,2545,2545,1
20250107,124700,595955035,2540,2545,2545,2540,52
20250107,124600,595822950,2540,2545,2545,2540,2
20250107,124500,595817865,2545,2545,2545,2545,0
20250107,124400,595817865,2545,2540,2545,2540,2
20250107,124300,595812780,2540,2540,2540,2540,501
20250107,124200,594540240,2540,2545,2545,2540,1001
20250107,124100,591997695,2540,2540,2540,2540,0
20250107,124000,591997695,2540,2540,2545,2540,4
20250107,123900,591987525,2545,2545,2545,2545,0
20250107,123800,591987525,2545,2545,2545,2545,1
20250107,123700,591984980,2540,2540,2540,2540,2
20250107,123600,591979900,2545,2545,2545,2545,1
20250107,123500,591977355,2545,2540,2545,2540,40
20250107,123400,591875750,2540,2540,2545,2540,3
20250107,123300,591868125,2545,2545,2545,2545,3
20250107,123200,591860490,2545,2545,2545,2545,1
20250107,123100,591857945,2545,2545,2545,2540,505
20250107,123000,590575225,2545,2540,2545,2535,589
20250107,122900,589079170,2540,2545,2545,2540,7429
20250107,122800,570209495,2540,2545,2545,2540,3
20250107,122700,570201865,2540,2540,2540,2540,223
20250107,122600,569635445,2540,2545,2545,2540,16
20250107,122500,569594800,2545,2545,2545,2540,345
20250107,122400,568716780,2545,2545,2545,2545,1
20250107,122300,568714235,2540,2550,2550,2540,2
20250107,122200,568709145,2545,2545,2550,2545,3292
20250107,122100,560330065,2550,2550,2550,2550,29
20250107,122000,560256115,2550,2550,2550,2545,580
20250107,121900,558777120,2550,2550,2550,2545,532
20250107,121800,557420525,2550,2555,2555,2550,175
20250107,121700,556974035,2550,2555,2555,2550,443
20250107,121600,555843985,2550,2550,2555,2550,12
20250107,121500,555813375,2555,2555,2555,2555,0
20250107,121400,555813375,2555,2555,2555,2555,2
20250107,121300,555808265,2550,2555,2555,2550,3
20250107,121200,555800605,2555,2555,2560,2555,4
20250107,121100,555790380,2560,2555,2560,2555,115
20250107,121000,555496035,2555,2550,2555,2545,1204
20250107,120900,552419995,2555,2555,2555,2555,1
20250107,120800,552417440,2555,2555,2555,2555,271
20250107,120700,551725035,2555,2550,2555,2545,869
20250107,120600,549509080,2555,2550,2555,2550,639
20250107,120500,547879625,2550,2550,2550,2550,16
20250107,120400,547838825,2550,2540,2550,2540,2
20250107,120300,547833735,2540,2550,2550,2540,1437
20250107,120200,544176530,2550,2550,2550,2550,1
20250107,120100,544173980,2550,2545,2550,2545,4891
20250107,120000,531726380,2545,2550,2550,2540,13765
20250107,115900,496703185,2550,2550,2550,2550,234
20250107,115800,496106485,2550,2545,2550,2545,4
20250107,115700,496096290,2550,2545,2550,2545,13
20250107,115600,496063145,2550,2550,2550,2550,1108
20250107,115500,493237745,2550,2555,2555,2550,41
20250107,115400,493133080,2555,2550,2555,2545,3
20250107,115300,493125430,2555,2550,2555,2550,2249
20250107,115200,487389165,2555,2550,2555,2550,2320
20250107,115100,481471635,2555,2555,2555,2550,2065
20250107,115000,476205665,2550,2550,2550,2550,5368
20250107,114900,462517265,2550,2560,2560,2550,2
20250107,114800,462512155,2560,2550,2560,2550,32
20250107,114700,462430340,2555,2560,2560,2555,609
20250107,114600,460874315,2560,2555,2560,2555,1004
20250107,114500,458309075,2555,2560,2560,2555,2
20250107,114400,458303960,2560,2555,2560,2555,989
20250107,114300,455776675,2550,2560,2560,2550,114
20250107,114200,455485355,2560,2555,2560,2555,2499
20250107,114100,449098415,2555,2555,2555,2555,101
20250107,114000,448840360,2555,2550,2555,2550,1813
20250107,113900,444215655,2555,2555,2555,2555,1
20250107,113800,444213100,2560,2560,2560,2560,4
20250107,113700,444202860,2555,2555,2555,2555,1
20250107,113600,444200305,2550,2550,2550,2550,1
20250107,113500,444197755,2560,2560,2560,2555,124
20250107,113400,443880590,2560,2555,2560,2550,74
20250107,113300,443691390,2555,2555,2555,2550,98
20250107,113200,443441005,2555,2555,2555,2555,18
20250107,113100,443395015,2555,2550,2555,2550,1008
20250107,113000,440824575,2550,2555,2555,2550,11
20250107,112900,440796485,2555,2555,2555,2555,7
20250107,112800,440778600,2550,2550,2550,2550,0
20250107,112700,440778600,2550,2550,2555,2550,88
20250107,112600,440553775,2555,2555,2555,2555,35
20250107,112500,440464350,2555,2550,2555,2550,50
20250107,112400,440336605,2550,2550,2550,2550,0
20250107,112300,440336605,2550,2550,2555,2550,780
20250107,112200,438347345,2550,2550,2550,2550,983
20250107,112100,435840695,2550,2555,2555,2550,2
20250107,112000,435835590,2550,2550,2550,2550,1001
20250107,111900,433283040,2555,2555,2555,2555,1
20250107,111800,433280485,2550,2555,2555,2550,1501
20250107,111700,429450435,2555,2550,2555,2550,2
20250107,111600,429445330,2550,2555,2555,2550,1003
20250107,111500,426887670,2555,2550,2555,2550,105
20250107,111400,426619915,2550,2550,2550,2550,1
20250107,111300,426617365,2550,2555,2555,2550,2
20250107,111200,426612260,2550,2550,2550,2550,46
20250107,111100,426494960,2555,2555,2555,2555,1
20250107,111000,426492405,2555,2555,2555,2555,1463
20250107,110900,422754440,2560,2555,2560,2555,2
20250107,110800,422749325,2560,2560,2560,2560,100
20250107,110700,422493325,2560,2560,2560,2560,8
20250107,110600,422472845,2555,2555,2555,2555,2
20250107,110500,422467735,2560,2560,2560,2560,501
20250107,110400,421185175,2560,2560,2560,2555,393
20250107,110300,420180345,2560,2560,2560,2555,337
20250107,110200,419317635,2560,2560,2560,2560,3000
20250107,110100,411637635,2560,2555,2560,2555,15
20250107,110000,411599295,2560,2555,2560,2550,44
20250107,105900,411486670,2560,2560,2560,2560,31
20250107,105800,411407310,2555,2555,2555,2555,56
20250107,105700,411264230,2555,2555,2560,2550,43
20250107,105600,411154330,2555,2555,2555,2555,66
20250107,105500,410985700,2560,2560,2560,2560,72
20250107,105400,410801380,2560,2560,2560,2550,82
20250107,105300,410591470,2560,2555,2560,2555,707
20250107,105200,408782225,2545,2555,2555,2545,399
20250107,105100,407766760,2555,2550,2555,2545,3316
20250107,105000,399295150,2550,2550,2550,2545,37
20250107,104900,399200805,2545,2550,2550,2545,1441
20250107,104800,395533445,2550,2550,2550,2545,506
20250107,104700,394243150,2545,2545,2545,2545,0
20250107,104600,394243150,2545,2550,2550,2545,1630
20250107,104500,390094160,2545,2545,2550,2545,22
20250107,104400,390038165,2550,2550,2550,2550,1
20250107,104300,390035615,2545,2545,2545,2545,3002
20250107,104200,382395525,2550,2555,2555,2550,11
20250107,104100,382367470,2555,2555,2560,2555,5047
20250107,104000,369470120,2555,2550,2555,2550,218
20250107,103900,368913140,2555,2555,2555,2545,345
20250107,103800,368031675,2555,2555,2555,2555,213
20250107,103700,367487460,2550,2545,2550,2545,75
20250107,103600,367296555,2540,2550,2555,2540,3310
20250107,103500,358869925,2555,2555,2555,2555,0
20250107,103400,358869925,2555,2555,2555,2555,22
20250107,103300,358813715,2555,2545,2555,2545,259
20250107,103200,358152710,2555,2555,2555,2550,642
20250107,103100,356513495,2555,2555,2555,2555,659
20250107,103000,354829750,2550,2550,2555,2550,7
20250107,102900,354811890,2550,2555,2555,2550,607
20250107,102800,353263990,2555,2555,2555,2555,11
20250107,102700,353235885,2550,2550,2550,2550,1
20250107,102600,353233335,2550,2555,2555,2550,3
20250107,102500,353225680,2555,2555,2555,2555,5
20250107,102400,353212905,2555,2560,2560,2555,2528
20250107,102300,346753850,2550,2555,2555,2550,894
20250107,102200,344469705,2550,2545,2550,2545,204
20250107,102100,343949520,2545,2545,2545,2545,1
20250107,102000,343946975,2550,2545,2550,2540,1571
20250107,101900,339948700,2545,2545,2545,2545,1374
20250107,101800,336451870,2550,2545,2550,2545,4
20250107,101700,336441675,2545,2545,2545,2545,150
20250107,101600,336059925,2545,2550,2555,2545,32
20250107,101500,335978315,2545,2545,2545,2545,5
20250107,101400,335965590,2550,2545,2550,2545,1431
20250107,101300,332322690,2545,2545,2545,2545,2
20250107,101200,332317600,2555,2550,2555,2540,9137
20250107,101100,309064080,2555,2555,2555,2550,136
20250107,101000,308717030,2555,2550,2555,2545,561
20250107,100900,307285015,2550,2545,2550,2545,25
20250107,100800,307221270,2550,2550,2550,2550,1
20250107,100700,307218720,2550,2550,2550,2550,31
20250107,100600,307139670,2555,2550,2555,2550,2398
20250107,100500,301023865,2550,2555,2555,2550,5
20250107,100400,301011110,2555,2560,2560,2555,252
20250107,100300,300366000,2560,2550,2560,2550,2073
20250107,100200,295078415,2555,2555,2555,2555,1102
20250107,100100,292262805,2555,2555,2555,2555,538
20250107,100000,290888215,2555,2555,2560,2555,457
20250107,095900,289720560,2560,2560,2560,2560,53
20250107,095800,289584880,2560,2560,2560,2560,1119
20250107,095700,286720240,2560,2555,2560,2555,1100
20250107,095600,283904850,2555,2555,2555,2555,3
20250107,095500,283897185,2555,2560,2560,2555,160
20250107,095400,283487935,2560,2550,2560,2550,15241
20250107,095300,244592390,2550,2550,2550,2550,308
20250107,095200,243806990,2550,2550,2550,2550,75
20250107,095100,243615740,2550,2550,2550,2550,177
20250107,095000,243164390,2550,2550,2550,2550,20
20250107,094900,243113390,2550,2550,2550,2550,1
20250107,094800,243110840,2550,2550,2550,2550,788
20250107,094700,241101440,2545,2545,2550,2545,231
20250107,094600,240513540,2550,2550,2550,2550,1
20250107,094500,240510990,2550,2545,2550,2545,389
20250107,094400,239519990,2545,2550,2550,2545,4857
20250107,094300,227156425,2550,2550,2550,2550,4
20250107,094200,227146225,2550,2550,2550,2550,500
20250107,094100,225871225,2550,2550,2550,2550,1358
20250107,094000,222408325,2550,2550,2550,2550,2
20250107,093900,222403225,2545,2550,2550,2545,6
20250107,093800,222387950,2550,2550,2550,2550,568
20250107,093700,220939550,2550,2550,2550,2550,34
20250107,093600,220852850,2545,2540,2545,2540,3582
20250107,093500,211746710,2540,2540,2545,2540,3015
20250107,093400,204088605,2545,2545,2545,2545,0
20250107,093300,204088605,2545,2545,2545,2545,101
20250107,093200,203831560,2545,2545,2545,2545,1244
20250107,093100,200665580,2545,2540,2545,2535,1218
20250107,093000,197571320,2540,2545,2545,2540,1240
20250107,092900,194420720,2545,2545,2545,2545,411
20250107,092800,193374725,2545,2545,2545,2545,333
20250107,092700,192527240,2540,2540,2540,2540,1134
20250107,092600,189646880,2540,2540,2540,2540,53
20250107,092500,189512260,2545,2540,2545,2540,94
20250107,092400,189273495,2540,2545,2545,2540,1260
20250107,092300,186072755,2545,2550,2550,2545,2911
20250107,092200,178652760,2545,2540,2545,2540,9274
20250107,092100,155071790,2550,2550,2550,2545,1401
20250107,092000,151499250,2550,2545,2550,2545,1486
20250107,091900,147716705,2545,2545,2545,2545,1001
20250107,091800,145169160,2540,2535,2540,2530,2330
20250107,091700,139271695,2535,2535,2540,2535,402
20250107,091600,138251815,2540,2540,2545,2535,8124
20250107,091500,117648435,2545,2545,2545,2545,1
20250107,091400,117645890,2535,2550,2550,2535,4415
20250107,091300,106410525,2550,2550,2550,2550,402
20250107,091200,105385425,2550,2550,2550,2545,4395
20250107,091100,94178225,2550,2550,2550,2545,3687
20250107,091000,84794035,2550,2545,2550,2545,2478
20250107,090900,78486465,2545,2540,2545,2535,3598
20250107,090800,69355700,2540,2535,2540,2530,434
20250107,090700,68254245,2540,2540,2540,2540,1
20250107,090600,68251705,2540,2535,2540,2530,1779
20250107,090500,63743485,2535,2535,2535,2530,1766
20250107,090400,59274290,2540,2530,2540,2530,6020
20250107,090300,44002780,2535,2530,2540,2530,5651
20250107,090200,29703125,2535,2540,2540,2535,437
20250107,090100,28595325,2545,2530,2545,2530,950
20250107,090000,26189165,2530,2550,2550,2530,10316