KissMeData/001200/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,183300,1818346905,2500,2500,2500,2500,10491
20250109,183200,1818346905,2500,2500,2500,2500,0
20250109,183100,1818346905,2500,2500,2500,2500,0
20250109,183000,1818346905,2500,2500,2500,2500,0
20250109,182900,1818346905,2500,2500,2500,2500,0
20250109,182800,1818346905,2500,2500,2500,2500,0
20250109,182700,1818346905,2500,2500,2500,2500,0
20250109,182600,1818346905,2500,2500,2500,2500,0
20250109,182500,1818346905,2500,2500,2500,2500,0
20250109,182400,1818346905,2500,2500,2500,2500,0
20250109,182300,1818346905,2500,2500,2500,2500,0
20250109,182200,1818346905,2500,2500,2500,2500,0
20250109,182100,1818346905,2500,2500,2500,2500,0
20250109,182000,1818346905,2500,2500,2500,2500,0
20250109,181900,1818346905,2500,2500,2500,2500,0
20250109,181800,1818346905,2500,2500,2500,2500,0
20250109,181700,1818346905,2500,2500,2500,2500,0
20250109,181600,1818346905,2500,2500,2500,2500,0
20250109,181500,1818346905,2500,2500,2500,2500,0
20250109,181400,1818346905,2500,2500,2500,2500,0
20250109,181300,1818346905,2500,2500,2500,2500,0
20250109,181200,1818346905,2500,2500,2500,2500,0
20250109,181100,1818346905,2500,2500,2500,2500,0
20250109,181000,1818346905,2500,2500,2500,2500,0
20250109,180900,1818346905,2500,2500,2500,2500,0
20250109,180800,1818346905,2500,2500,2500,2500,0
20250109,180700,1818346905,2500,2500,2500,2500,0
20250109,180600,1818346905,2500,2500,2500,2500,0
20250109,180500,1818346905,2500,2500,2500,2500,0
20250109,180400,1818346905,2500,2500,2500,2500,0
20250109,180300,1818346905,2500,2500,2500,2500,10491
20250109,180200,1818346905,2500,2500,2500,2500,0
20250109,180100,1818346905,2500,2500,2500,2500,0
20250109,180000,1818346905,2500,2500,2500,2500,0
20250109,175900,1818346905,2500,2500,2500,2500,0
20250109,175800,1818346905,2500,2500,2500,2500,0
20250109,175700,1818346905,2500,2500,2500,2500,0
20250109,175600,1818346905,2500,2500,2500,2500,0
20250109,175500,1818346905,2500,2500,2500,2500,0
20250109,175400,1818346905,2500,2500,2500,2500,0
20250109,175300,1818346905,2500,2500,2500,2500,0
20250109,175200,1818346905,2500,2500,2500,2500,0
20250109,175100,1818346905,2500,2500,2500,2500,0
20250109,175000,1818346905,2500,2500,2500,2500,0
20250109,174900,1818346905,2500,2500,2500,2500,0
20250109,174800,1818346905,2500,2500,2500,2500,0
20250109,174700,1818346905,2500,2500,2500,2500,0
20250109,174600,1818346905,2500,2500,2500,2500,0
20250109,174500,1818346905,2500,2500,2500,2500,0
20250109,174400,1818346905,2500,2500,2500,2500,0
20250109,174300,1818346905,2500,2500,2500,2500,0
20250109,174200,1818346905,2500,2500,2500,2500,0
20250109,174100,1818346905,2500,2500,2500,2500,0
20250109,174000,1818346905,2500,2500,2500,2500,0
20250109,173900,1818346905,2500,2500,2500,2500,0
20250109,173800,1818346905,2500,2500,2500,2500,0
20250109,173700,1818346905,2500,2500,2500,2500,0
20250109,173600,1818346905,2500,2500,2500,2500,0
20250109,173500,1818346905,2500,2500,2500,2500,0
20250109,173400,1818346905,2500,2500,2500,2500,0
20250109,173300,1818346905,2500,2500,2500,2500,10491
20250109,173200,1818346905,2500,2500,2500,2500,0
20250109,173100,1818346905,2500,2500,2500,2500,0
20250109,173000,1818346905,2500,2500,2500,2500,0
20250109,172900,1818346905,2500,2500,2500,2500,0
20250109,172800,1818346905,2500,2500,2500,2500,0
20250109,172700,1818346905,2500,2500,2500,2500,0
20250109,172600,1818346905,2500,2500,2500,2500,0
20250109,172500,1818346905,2500,2500,2500,2500,0
20250109,172400,1818346905,2500,2500,2500,2500,0
20250109,172300,1818346905,2500,2500,2500,2500,0
20250109,172200,1818346905,2500,2500,2500,2500,0
20250109,172100,1818346905,2500,2500,2500,2500,0
20250109,172000,1818346905,2500,2500,2500,2500,0
20250109,171900,1818346905,2500,2500,2500,2500,0
20250109,171800,1818346905,2500,2500,2500,2500,0
20250109,171700,1818346905,2500,2500,2500,2500,0
20250109,171600,1818346905,2500,2500,2500,2500,0
20250109,171500,1818346905,2500,2500,2500,2500,0
20250109,171400,1818346905,2500,2500,2500,2500,0
20250109,171300,1818346905,2500,2500,2500,2500,0
20250109,171200,1818346905,2500,2500,2500,2500,0
20250109,171100,1818346905,2500,2500,2500,2500,0
20250109,171000,1818346905,2500,2500,2500,2500,0
20250109,170900,1818346905,2500,2500,2500,2500,0
20250109,170800,1818346905,2500,2500,2500,2500,0
20250109,170700,1818346905,2500,2500,2500,2500,0
20250109,170600,1818346905,2500,2500,2500,2500,0
20250109,170500,1818346905,2500,2500,2500,2500,0
20250109,170400,1818346905,2500,2500,2500,2500,0
20250109,170300,1818346905,2500,2500,2500,2500,10491
20250109,170200,1818346905,2500,2500,2500,2500,0
20250109,170100,1818346905,2500,2500,2500,2500,0
20250109,170000,1818346905,2500,2500,2500,2500,0
20250109,165900,1818346905,2500,2500,2500,2500,0
20250109,165800,1818346905,2500,2500,2500,2500,0
20250109,165700,1818346905,2500,2500,2500,2500,0
20250109,165600,1818346905,2500,2500,2500,2500,0
20250109,165500,1818346905,2500,2500,2500,2500,0
20250109,165400,1818346905,2500,2500,2500,2500,0
20250109,165300,1818346905,2500,2500,2500,2500,0
20250109,165200,1818346905,2500,2500,2500,2500,0
20250109,165100,1818346905,2500,2500,2500,2500,0
20250109,165000,1818346905,2500,2500,2500,2500,0
20250109,164900,1818346905,2500,2500,2500,2500,0
20250109,164800,1818346905,2500,2500,2500,2500,0
20250109,164700,1818346905,2500,2500,2500,2500,0
20250109,164600,1818346905,2500,2500,2500,2500,0
20250109,164500,1818346905,2500,2500,2500,2500,0
20250109,164400,1818346905,2500,2500,2500,2500,0
20250109,164300,1818346905,2500,2500,2500,2500,0
20250109,164200,1818346905,2500,2500,2500,2500,0
20250109,164100,1818346905,2500,2500,2500,2500,0
20250109,164000,1818346905,2500,2500,2500,2500,0
20250109,163900,1818346905,2500,2500,2500,2500,0
20250109,163800,1818346905,2500,2500,2500,2500,0
20250109,163700,1818346905,2500,2500,2500,2500,0
20250109,163600,1818346905,2500,2500,2500,2500,0
20250109,163500,1818346905,2500,2500,2500,2500,0
20250109,163400,1818346905,2500,2500,2500,2500,0
20250109,163300,1818346905,2500,2500,2500,2500,10491
20250109,163200,1818346905,2500,2500,2500,2500,0
20250109,163100,1818346905,2500,2500,2500,2500,0
20250109,163000,1818346905,2500,2500,2500,2500,0
20250109,162900,1818346905,2500,2500,2500,2500,0
20250109,162800,1818346905,2500,2500,2500,2500,0
20250109,162700,1818346905,2500,2500,2500,2500,0
20250109,162600,1818346905,2500,2500,2500,2500,0
20250109,162500,1818346905,2500,2500,2500,2500,0
20250109,162400,1818346905,2500,2500,2500,2500,0
20250109,162300,1818346905,2500,2500,2500,2500,0
20250109,162200,1818346905,2500,2500,2500,2500,0
20250109,162100,1818346905,2500,2500,2500,2500,0
20250109,162000,1818346905,2500,2500,2500,2500,0
20250109,161900,1818346905,2500,2500,2500,2500,0
20250109,161800,1818346905,2500,2500,2500,2500,0
20250109,161700,1818346905,2500,2500,2500,2500,0
20250109,161600,1818346905,2500,2500,2500,2500,0
20250109,161500,1818346905,2500,2500,2500,2500,0
20250109,161400,1818346905,2500,2500,2500,2500,0
20250109,161300,1818346905,2500,2500,2500,2500,0
20250109,161200,1818346905,2500,2500,2500,2500,0
20250109,161100,1818346905,2500,2500,2500,2500,0
20250109,161000,1818346905,2500,2500,2500,2500,0
20250109,160900,1818346905,2500,2500,2500,2500,0
20250109,160800,1818346905,2500,2500,2500,2500,0
20250109,160700,1818346905,2500,2500,2500,2500,0
20250109,160600,1818346905,2500,2500,2500,2500,0
20250109,160500,1818346905,2500,2500,2500,2500,0
20250109,160400,1818346905,2500,2500,2500,2500,0
20250109,160300,1818346905,2500,2500,2500,2500,10491
20250109,160200,1818346905,2500,2500,2500,2500,0
20250109,160100,1818346905,2500,2500,2500,2500,0
20250109,160000,1818346905,2500,2500,2500,2500,0
20250109,155900,1818346905,2500,2500,2500,2500,0
20250109,155800,1818346905,2500,2500,2500,2500,0
20250109,155700,1818346905,2500,2500,2500,2500,0
20250109,155600,1818346905,2500,2500,2500,2500,0
20250109,155500,1818346905,2500,2500,2500,2500,0
20250109,155400,1818346905,2500,2500,2500,2500,0
20250109,155300,1818346905,2500,2500,2500,2500,0
20250109,155200,1818346905,2500,2500,2500,2500,0
20250109,155100,1818346905,2500,2500,2500,2500,0
20250109,155000,1818346905,2500,2500,2500,2500,0
20250109,154900,1818346905,2500,2500,2500,2500,0
20250109,154800,1818346905,2500,2500,2500,2500,0
20250109,154700,1818346905,2500,2500,2500,2500,0
20250109,154600,1818346905,2500,2500,2500,2500,0
20250109,154500,1818346905,2500,2500,2500,2500,0
20250109,154400,1818346905,2500,2500,2500,2500,0
20250109,154300,1818346905,2500,2500,2500,2500,0
20250109,154200,1818346905,2500,2500,2500,2500,0
20250109,154100,1818346905,2500,2500,2500,2500,0
20250109,154000,1818346905,2500,2500,2500,2500,0
20250109,153900,1818346905,2500,2500,2500,2500,0
20250109,153800,1818346905,2500,2500,2500,2500,0
20250109,153700,1818346905,2500,2500,2500,2500,0
20250109,153600,1818346905,2500,2500,2500,2500,0
20250109,153500,1818346905,2500,2500,2500,2500,0
20250109,153400,1818346905,2500,2500,2500,2500,0
20250109,153300,1818346905,2500,2500,2500,2500,10491
20250109,153200,1818346905,2500,2500,2500,2500,0
20250109,153100,1818346905,2500,2500,2500,2500,0
20250109,153000,1818346905,2500,2500,2500,2500,10491
20250109,152900,1792119405,2500,2500,2500,2500,0
20250109,152800,1792119405,2500,2500,2500,2500,0
20250109,152700,1792119405,2500,2500,2500,2500,0
20250109,152600,1792119405,2500,2500,2500,2500,0
20250109,152500,1792119405,2500,2500,2500,2500,0
20250109,152400,1792119405,2500,2500,2500,2500,0
20250109,152300,1792119405,2500,2500,2500,2500,0
20250109,152200,1792119405,2500,2500,2500,2500,0
20250109,152100,1792119405,2500,2500,2500,2500,0
20250109,152000,1792119405,2500,2500,2500,2500,0
20250109,151900,1792119405,2500,2500,2510,2500,727
20250109,151800,1790299230,2500,2510,2510,2500,539
20250109,151700,1788950425,2510,2500,2510,2500,700
20250109,151600,1787197960,2500,2505,2505,2500,629
20250109,151500,1785625355,2500,2505,2505,2500,1895
20250109,151400,1780887190,2505,2505,2505,2500,953
20250109,151300,1778503085,2505,2510,2510,2505,493
20250109,151200,1777268055,2510,2510,2510,2505,6099
20250109,151100,1761989565,2510,2505,2510,2505,5108
20250109,151000,1749178485,2505,2505,2505,2505,2000
20250109,150900,1744168485,2510,2510,2510,2510,0
20250109,150800,1744168485,2510,2500,2510,2500,785
20250109,150700,1742204215,2505,2500,2510,2500,4612
20250109,150600,1730664205,2500,2510,2510,2500,4803
20250109,150500,1718645225,2505,2505,2505,2505,1
20250109,150400,1718642720,2505,2500,2510,2500,764
20250109,150300,1716732565,2510,2510,2510,2510,0
20250109,150200,1716732565,2510,2505,2510,2505,2440
20250109,150100,1710620165,2510,2510,2510,2510,103
20250109,150000,1710361635,2500,2510,2510,2500,47
20250109,145900,1710243745,2510,2510,2510,2510,0
20250109,145800,1710243745,2510,2505,2510,2505,4011
20250109,145700,1700196135,2505,2505,2505,2505,250
20250109,145600,1699569885,2505,2505,2505,2500,2820
20250109,145500,1692517015,2505,2505,2505,2505,4
20250109,145400,1692506995,2505,2510,2510,2505,32
20250109,145300,1692426830,2505,2505,2505,2505,50
20250109,145200,1692301580,2505,2510,2510,2500,9516
20250109,145100,1668509955,2500,2505,2505,2500,7836
20250109,145000,1648917455,2505,2505,2505,2505,43
20250109,144900,1648809740,2510,2510,2510,2510,0
20250109,144800,1648809740,2510,2510,2510,2510,0
20250109,144700,1648809740,2510,2510,2510,2510,2
20250109,144600,1648804720,2510,2510,2510,2510,0
20250109,144500,1648804720,2510,2510,2510,2510,1
20250109,144400,1648802210,2500,2510,2510,2500,220
20250109,144300,1648251910,2510,2510,2510,2510,6098
20250109,144200,1632945930,2510,2510,2515,2510,2043
20250109,144100,1627817990,2510,2510,2510,2510,134
20250109,144000,1627481650,2500,2500,2500,2500,12000
20250109,143900,1597481650,2510,2510,2510,2510,4950
20250109,143800,1585057150,2510,2510,2510,2510,9
20250109,143700,1585034560,2510,2510,2515,2500,3645
20250109,143600,1575885655,2510,2510,2510,2510,11306
20250109,143500,1547507595,2500,2495,2500,2495,69445
20250109,143400,1374241815,2495,2495,2495,2495,41825
20250109,143300,1269888440,2495,2495,2495,2495,5146
20250109,143200,1257049170,2495,2495,2495,2495,30
20250109,143100,1256974320,2495,2495,2495,2490,8126
20250109,143000,1236700450,2490,2495,2495,2490,3578
20250109,142900,1227790780,2495,2495,2495,2495,5371
20250109,142800,1214390135,2490,2490,2490,2490,782
20250109,142700,1212442955,2495,2495,2495,2495,1294
20250109,142600,1209214425,2495,2495,2495,2495,12747
20250109,142500,1177410660,2495,2495,2495,2495,200
20250109,142400,1176911660,2495,2495,2495,2495,0
20250109,142300,1176911660,2495,2495,2495,2495,2
20250109,142200,1176906670,2495,2495,2495,2495,0
20250109,142100,1176906670,2495,2495,2495,2495,220
20250109,142000,1176357770,2495,2490,2495,2490,786
20250109,141900,1174400610,2495,2495,2495,2495,0
20250109,141800,1174400610,2495,2490,2495,2490,17304
20250109,141700,1131277130,2495,2495,2495,2495,1
20250109,141600,1131274635,2490,2490,2490,2490,0
20250109,141500,1131274635,2490,2490,2490,2490,1000
20250109,141400,1128784635,2490,2490,2490,2490,6885
20250109,141300,1111640985,2495,2495,2495,2495,100
20250109,141200,1111391485,2495,2495,2495,2495,220
20250109,141100,1110842585,2490,2490,2490,2490,270
20250109,141000,1110170285,2495,2490,2495,2490,4796
20250109,140900,1098227415,2490,2490,2490,2490,100
20250109,140800,1097978415,2490,2490,2490,2490,0
20250109,140700,1097978415,2490,2490,2490,2490,108
20250109,140600,1097709495,2490,2495,2495,2490,986
20250109,140500,1095253355,2495,2495,2495,2495,317
20250109,140400,1094462440,2495,2495,2495,2495,0
20250109,140300,1094462440,2495,2495,2495,2495,913
20250109,140200,1092184505,2495,2495,2495,2495,0
20250109,140100,1092184505,2495,2495,2495,2495,0
20250109,140000,1092184505,2495,2490,2495,2490,793
20250109,135900,1090209895,2490,2490,2490,2490,0
20250109,135800,1090209895,2490,2490,2490,2490,197
20250109,135700,1089719365,2495,2495,2495,2495,0
20250109,135600,1089719365,2495,2495,2495,2490,1319
20250109,135500,1086430220,2495,2490,2495,2490,1112
20250109,135400,1083656335,2490,2485,2495,2485,231
20250109,135300,1083081190,2490,2490,2490,2490,866
20250109,135200,1080924850,2490,2490,2490,2490,0
20250109,135100,1080924850,2490,2495,2495,2490,739
20250109,135000,1079084240,2495,2495,2495,2490,16590
20250109,134900,1037724855,2500,2500,2500,2500,0
20250109,134800,1037724855,2500,2505,2510,2500,1730
20250109,134700,1033394770,2505,2500,2505,2500,1387
20250109,134600,1029920885,2505,2500,2505,2500,11
20250109,134500,1029893380,2500,2500,2500,2500,0
20250109,134400,1029893380,2500,2505,2505,2500,6184
20250109,134300,1014423065,2505,2500,2505,2500,1596
20250109,134200,1010431175,2500,2495,2500,2495,21055
20250109,134100,957893800,2495,2495,2495,2495,14165
20250109,134000,922552125,2495,2490,2495,2490,7630
20250109,133900,903518325,2495,2495,2495,2495,244
20250109,133800,902909545,2495,2495,2495,2495,507
20250109,133700,901644580,2495,2495,2495,2495,5419
20250109,133600,888124175,2495,2495,2495,2495,3000
20250109,133500,880639175,2495,2495,2495,2490,701
20250109,133400,878893365,2495,2500,2500,2495,7487
20250109,133300,860213295,2500,2500,2500,2500,1670
20250109,133200,856038295,2500,2500,2500,2500,1999
20250109,133100,851040795,2495,2505,2505,2495,24083
20250109,133000,790933290,2500,2500,2500,2500,0
20250109,132900,790933290,2500,2500,2500,2500,13097
20250109,132800,758190790,2500,2505,2505,2500,8540
20250109,132700,736832755,2500,2510,2510,2500,20287
20250109,132600,686109685,2505,2505,2505,2500,8568
20250109,132500,664647110,2505,2505,2505,2500,1570
20250109,132400,660719435,2505,2515,2515,2505,26102
20250109,132300,595273805,2515,2515,2515,2515,4820
20250109,132200,583151505,2515,2515,2515,2515,10
20250109,132100,583126355,2515,2515,2515,2515,10
20250109,132000,583101205,2515,2515,2515,2515,0
20250109,131900,583101205,2515,2515,2515,2515,2160
20250109,131800,577668805,2515,2520,2520,2515,18103
20250109,131700,532117845,2525,2525,2525,2525,339
20250109,131600,531261870,2525,2520,2525,2520,6
20250109,131500,531246735,2525,2525,2525,2525,283
20250109,131400,530532160,2520,2520,2520,2520,5
20250109,131300,530519560,2525,2525,2525,2525,319
20250109,131200,529714085,2525,2525,2525,2525,386
20250109,131100,528739435,2525,2525,2525,2525,0
20250109,131000,528739435,2525,2525,2525,2525,343
20250109,130900,527873360,2525,2525,2525,2525,50
20250109,130800,527747110,2525,2525,2525,2525,0
20250109,130700,527747110,2525,2525,2525,2525,0
20250109,130600,527747110,2525,2520,2525,2520,440
20250109,130500,526636185,2520,2520,2520,2520,5
20250109,130400,526623585,2520,2520,2520,2520,15
20250109,130300,526585785,2525,2525,2525,2525,432
20250109,130200,525494985,2525,2525,2525,2525,0
20250109,130100,525494985,2525,2525,2525,2525,337
20250109,130000,524644060,2525,2525,2525,2525,1000
20250109,125900,522119060,2525,2525,2525,2525,394
20250109,125800,521124210,2520,2520,2520,2520,3
20250109,125700,521116650,2525,2525,2525,2525,0
20250109,125600,521116650,2525,2525,2525,2525,396
20250109,125500,520116750,2525,2525,2525,2525,0
20250109,125400,520116750,2525,2525,2525,2525,0
20250109,125300,520116750,2525,2525,2525,2525,303
20250109,125200,519351675,2520,2520,2520,2520,0
20250109,125100,519351675,2520,2525,2525,2520,201
20250109,125000,518845150,2520,2525,2525,2520,2275
20250109,124900,513110205,2525,2525,2525,2525,0
20250109,124800,513110205,2525,2525,2525,2525,0
20250109,124700,513110205,2525,2525,2525,2525,50
20250109,124600,512983955,2525,2525,2525,2525,0
20250109,124500,512983955,2525,2525,2525,2525,0
20250109,124400,512983955,2525,2525,2525,2525,3084
20250109,124300,505196855,2525,2525,2525,2525,1916
20250109,124200,500358955,2525,2525,2525,2525,195
20250109,124100,499866580,2525,2525,2525,2525,3
20250109,124000,499859005,2525,2525,2525,2525,16
20250109,123900,499818605,2520,2520,2520,2520,0
20250109,123800,499818605,2520,2520,2520,2520,0
20250109,123700,499818605,2520,2520,2520,2520,50
20250109,123600,499692605,2525,2525,2525,2525,0
20250109,123500,499692605,2525,2525,2525,2525,0
20250109,123400,499692605,2525,2525,2525,2525,0
20250109,123300,499692605,2525,2525,2525,2525,139
20250109,123200,499341630,2525,2525,2525,2525,0
20250109,123100,499341630,2525,2525,2525,2525,100
20250109,123000,499089130,2525,2525,2525,2525,0
20250109,122900,499089130,2525,2525,2525,2525,0
20250109,122800,499089130,2525,2525,2525,2525,0
20250109,122700,499089130,2525,2525,2525,2525,135
20250109,122600,498748255,2525,2525,2525,2525,371
20250109,122500,497811480,2525,2520,2525,2520,7
20250109,122400,497793810,2525,2525,2525,2525,1
20250109,122300,497791285,2525,2525,2525,2525,1
20250109,122200,497788760,2525,2525,2525,2525,1
20250109,122100,497786235,2525,2525,2525,2525,191
20250109,122000,497303960,2525,2525,2525,2520,251
20250109,121900,496670730,2520,2520,2520,2520,10
20250109,121800,496645530,2520,2520,2520,2520,3613
20250109,121700,487540770,2520,2520,2520,2520,0
20250109,121600,487540770,2520,2520,2520,2520,2206
20250109,121500,481981650,2520,2520,2520,2520,0
20250109,121400,481981650,2520,2520,2520,2520,15
20250109,121300,481943850,2525,2525,2525,2525,0
20250109,121200,481943850,2525,2525,2525,2525,0
20250109,121100,481943850,2525,2525,2525,2525,94
20250109,121000,481706500,2520,2520,2520,2520,0
20250109,120900,481706500,2520,2520,2520,2520,0
20250109,120800,481706500,2520,2520,2520,2520,0
20250109,120700,481706500,2520,2520,2520,2520,0
20250109,120600,481706500,2520,2520,2520,2520,0
20250109,120500,481706500,2520,2520,2520,2520,0
20250109,120400,481706500,2520,2520,2520,2520,5
20250109,120300,481693900,2525,2525,2525,2525,0
20250109,120200,481693900,2525,2525,2525,2525,0
20250109,120100,481693900,2525,2525,2525,2525,164
20250109,120000,481279800,2515,2520,2520,2515,9528
20250109,115900,457295240,2515,2515,2515,2515,7000
20250109,115800,439690240,2520,2520,2520,2520,2387
20250109,115700,433675000,2520,2520,2520,2520,162
20250109,115600,433266760,2515,2515,2515,2515,0
20250109,115500,433266760,2515,2515,2515,2515,0
20250109,115400,433266760,2515,2515,2515,2515,0
20250109,115300,433266760,2515,2515,2515,2515,0
20250109,115200,433266760,2515,2515,2515,2515,0
20250109,115100,433266760,2515,2515,2520,2515,4062
20250109,115000,423050525,2515,2515,2515,2515,15645
20250109,114900,383703350,2520,2520,2520,2520,2700
20250109,114800,376899350,2520,2520,2520,2520,0
20250109,114700,376899350,2520,2520,2520,2520,91
20250109,114600,376670030,2525,2515,2525,2515,153
20250109,114500,376283735,2520,2520,2520,2520,1554
20250109,114400,372367655,2520,2520,2520,2520,0
20250109,114300,372367655,2520,2520,2520,2520,64
20250109,114200,372206375,2520,2520,2520,2520,1
20250109,114100,372203855,2525,2525,2525,2525,16
20250109,114000,372163455,2525,2525,2525,2525,5
20250109,113900,372150830,2520,2520,2520,2520,109
20250109,113800,371876150,2520,2520,2520,2520,8176
20250109,113700,351272630,2520,2520,2520,2520,440
20250109,113600,350163830,2520,2520,2520,2520,200
20250109,113500,349659830,2520,2520,2520,2520,7825
20250109,113400,329940830,2520,2520,2520,2515,12563
20250109,113300,298284245,2525,2525,2530,2525,2221
20250109,113200,292676215,2525,2525,2525,2525,0
20250109,113100,292676215,2525,2525,2525,2525,0
20250109,113000,292676215,2525,2525,2525,2525,0
20250109,112900,292676215,2525,2525,2525,2525,0
20250109,112800,292676215,2525,2525,2525,2525,0
20250109,112700,292676215,2525,2525,2525,2525,1200
20250109,112600,289646215,2525,2525,2525,2525,400
20250109,112500,288636215,2525,2525,2525,2525,937
20250109,112400,286270290,2530,2530,2530,2530,20
20250109,112300,286219690,2530,2525,2530,2525,2060
20250109,112200,281008190,2525,2525,2525,2525,0
20250109,112100,281008190,2525,2525,2525,2525,0
20250109,112000,281008190,2525,2525,2525,2525,0
20250109,111900,281008190,2525,2525,2525,2525,0
20250109,111800,281008190,2525,2525,2525,2525,509
20250109,111700,279722965,2525,2530,2530,2525,5254
20250109,111600,266456610,2530,2530,2530,2530,10
20250109,111500,266431310,2530,2530,2530,2530,0
20250109,111400,266431310,2530,2530,2530,2530,0
20250109,111300,266431310,2530,2530,2530,2530,0
20250109,111200,266431310,2530,2530,2530,2530,7
20250109,111100,266413600,2530,2530,2530,2530,11
20250109,111000,266385770,2530,2530,2530,2530,0
20250109,110900,266385770,2530,2530,2530,2530,0
20250109,110800,266385770,2530,2530,2530,2530,10
20250109,110700,266360470,2530,2530,2530,2530,0
20250109,110600,266360470,2530,2530,2530,2530,0
20250109,110500,266360470,2530,2530,2530,2530,1
20250109,110400,266357940,2530,2530,2530,2530,3805
20250109,110300,256731290,2530,2530,2530,2530,100
20250109,110200,256478290,2535,2535,2535,2535,0
20250109,110100,256478290,2535,2535,2535,2535,0
20250109,110000,256478290,2535,2530,2535,2530,101
20250109,105900,256222755,2530,2530,2530,2530,0
20250109,105800,256222755,2530,2530,2530,2530,0
20250109,105700,256222755,2530,2530,2530,2530,0
20250109,105600,256222755,2530,2530,2530,2530,931
20250109,105500,253867325,2535,2535,2535,2535,10
20250109,105400,253841975,2535,2535,2535,2535,19
20250109,105300,253793810,2535,2535,2535,2535,1199
20250109,105200,250754345,2535,2535,2535,2535,0
20250109,105100,250754345,2535,2535,2535,2535,30
20250109,105000,250678295,2530,2530,2530,2530,0
20250109,104900,250678295,2530,2530,2530,2530,1
20250109,104800,250675765,2535,2535,2535,2535,12
20250109,104700,250645345,2535,2535,2535,2535,574
20250109,104600,249190255,2535,2535,2535,2535,2241
20250109,104500,243509320,2535,2535,2535,2535,0
20250109,104400,243509320,2535,2535,2535,2535,0
20250109,104300,243509320,2535,2535,2535,2535,50
20250109,104200,243382570,2535,2535,2535,2535,0
20250109,104100,243382570,2535,2535,2535,2535,225
20250109,104000,242812195,2540,2540,2540,2540,100
20250109,103900,242558195,2540,2540,2540,2540,0
20250109,103800,242558195,2540,2545,2545,2540,41
20250109,103700,242454050,2540,2540,2540,2540,1
20250109,103600,242451510,2540,2540,2540,2540,29
20250109,103500,242377850,2545,2545,2545,2545,0
20250109,103400,242377850,2545,2545,2545,2545,0
20250109,103300,242377850,2545,2540,2545,2540,7009
20250109,103200,224574985,2535,2530,2535,2530,10410
20250109,103100,198210180,2525,2525,2525,2525,0
20250109,103000,198210180,2525,2525,2525,2525,2210
20250109,102900,192629930,2530,2530,2530,2530,0
20250109,102800,192629930,2530,2530,2530,2530,2
20250109,102700,192624870,2530,2530,2530,2530,1008
20250109,102600,190074630,2530,2530,2530,2530,1
20250109,102500,190072100,2535,2535,2535,2535,3
20250109,102400,190064495,2535,2535,2535,2535,0
20250109,102300,190064495,2535,2535,2535,2535,400
20250109,102200,189050495,2525,2525,2525,2525,0
20250109,102100,189050495,2525,2525,2525,2525,0
20250109,102000,189050495,2525,2525,2525,2525,0
20250109,101900,189050495,2525,2530,2530,2525,2660
20250109,101800,182333745,2530,2530,2530,2530,0
20250109,101700,182333745,2530,2530,2530,2530,0
20250109,101600,182333745,2530,2530,2530,2530,294
20250109,101500,181589925,2530,2530,2530,2530,0
20250109,101400,181589925,2530,2530,2530,2530,1218
20250109,101300,178508385,2530,2530,2530,2530,865
20250109,101200,176319935,2530,2530,2530,2530,0
20250109,101100,176319935,2530,2530,2535,2530,1663
20250109,101000,172112540,2535,2535,2535,2535,1
20250109,100900,172110005,2535,2535,2535,2535,0
20250109,100800,172110005,2535,2530,2535,2530,662
20250109,100700,170435130,2530,2525,2530,2525,1101
20250109,100600,167650100,2525,2525,2525,2525,63
20250109,100500,167491025,2530,2530,2530,2530,0
20250109,100400,167491025,2530,2530,2530,2530,0
20250109,100300,167491025,2530,2530,2530,2530,0
20250109,100200,167491025,2530,2530,2530,2530,0
20250109,100100,167491025,2530,2530,2530,2530,0
20250109,100000,167491025,2530,2530,2530,2530,0
20250109,095900,167491025,2530,2530,2530,2530,0
20250109,095800,167491025,2530,2530,2530,2530,0
20250109,095700,167491025,2530,2530,2530,2530,139
20250109,095600,167139355,2525,2525,2525,2525,905
20250109,095500,164854230,2525,2525,2525,2525,0
20250109,095400,164854230,2525,2525,2525,2525,0
20250109,095300,164854230,2525,2525,2525,2525,250
20250109,095200,164222980,2520,2520,2520,2520,0
20250109,095100,164222980,2520,2520,2520,2520,50
20250109,095000,164096980,2520,2520,2520,2520,0
20250109,094900,164096980,2520,2520,2520,2520,280
20250109,094800,163391380,2515,2515,2515,2515,110
20250109,094700,163114730,2515,2515,2515,2515,0
20250109,094600,163114730,2515,2515,2515,2515,0
20250109,094500,163114730,2515,2515,2515,2515,58
20250109,094400,162968860,2515,2515,2515,2515,4100
20250109,094300,152657360,2515,2515,2515,2515,0
20250109,094200,152657360,2515,2515,2515,2515,1
20250109,094100,152654845,2520,2515,2520,2515,175
20250109,094000,152214710,2515,2515,2515,2515,30
20250109,093900,152139260,2520,2515,2520,2515,25
20250109,093800,152076355,2515,2515,2515,2515,205
20250109,093700,151560780,2515,2520,2520,2515,5068
20250109,093600,138814050,2520,2520,2520,2520,1001
20250109,093500,136291530,2520,2520,2520,2520,556
20250109,093400,134890410,2520,2520,2530,2520,4299
20250109,093300,124056920,2520,2525,2525,2520,5418
20250109,093200,110401050,2530,2530,2530,2530,3
20250109,093100,110393460,2525,2525,2525,2525,3
20250109,093000,110385885,2530,2530,2530,2530,348
20250109,092900,109505445,2525,2525,2525,2525,0
20250109,092800,109505445,2525,2525,2525,2525,2020
20250109,092700,104404945,2530,2530,2530,2530,62
20250109,092600,104248085,2530,2535,2535,2530,893
20250109,092500,101986730,2535,2535,2535,2535,1
20250109,092400,101984195,2535,2535,2535,2535,12983
20250109,092300,69072290,2540,2535,2540,2530,4705
20250109,092200,57143300,2535,2535,2535,2535,0
20250109,092100,57143300,2535,2535,2535,2535,0
20250109,092000,57143300,2535,2535,2535,2535,258
20250109,091900,56489270,2535,2530,2535,2530,315
20250109,091800,55690795,2525,2535,2535,2525,2135
20250109,091700,50299910,2525,2525,2525,2525,12
20250109,091600,50269610,2540,2535,2540,2535,466
20250109,091500,49086045,2535,2530,2535,2530,158
20250109,091400,48685520,2530,2530,2530,2525,968
20250109,091300,46237700,2525,2525,2530,2525,397
20250109,091200,45233825,2525,2525,2525,2525,35
20250109,091100,45145450,2525,2525,2525,2525,83
20250109,091000,44935875,2525,2525,2525,2525,53
20250109,090900,44802050,2525,2525,2525,2525,100
20250109,090800,44549550,2525,2520,2525,2520,1277
20250109,090700,41330125,2520,2520,2520,2520,490
20250109,090600,40095325,2520,2520,2520,2520,270
20250109,090500,39414925,2525,2520,2525,2515,3066
20250109,090400,31692135,2520,2520,2520,2515,6122
20250109,090300,16283755,2525,2525,2525,2520,3052
20250109,090200,8582665,2525,2525,2525,2525,1000
20250109,090100,6057665,2525,2525,2525,2525,1474
20250109,090000,2335815,2540,2535,2540,2530,921