KissMeData/001200/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,183300,1261548005,2525,2525,2525,2525,17725
20250106,183200,1261548005,2525,2525,2525,2525,0
20250106,183100,1261548005,2525,2525,2525,2525,0
20250106,183000,1261548005,2525,2525,2525,2525,0
20250106,182900,1261548005,2525,2525,2525,2525,0
20250106,182800,1261548005,2525,2525,2525,2525,0
20250106,182700,1261548005,2525,2525,2525,2525,0
20250106,182600,1261548005,2525,2525,2525,2525,0
20250106,182500,1261548005,2525,2525,2525,2525,0
20250106,182400,1261548005,2525,2525,2525,2525,0
20250106,182300,1261548005,2525,2525,2525,2525,0
20250106,182200,1261548005,2525,2525,2525,2525,0
20250106,182100,1261548005,2525,2525,2525,2525,0
20250106,182000,1261548005,2525,2525,2525,2525,0
20250106,181900,1261548005,2525,2525,2525,2525,0
20250106,181800,1261548005,2525,2525,2525,2525,0
20250106,181700,1261548005,2525,2525,2525,2525,0
20250106,181600,1261548005,2525,2525,2525,2525,0
20250106,181500,1261548005,2525,2525,2525,2525,0
20250106,181400,1261548005,2525,2525,2525,2525,0
20250106,181300,1261548005,2525,2525,2525,2525,0
20250106,181200,1261548005,2525,2525,2525,2525,0
20250106,181100,1261548005,2525,2525,2525,2525,0
20250106,181000,1261548005,2525,2525,2525,2525,0
20250106,180900,1261548005,2525,2525,2525,2525,0
20250106,180800,1261548005,2525,2525,2525,2525,0
20250106,180700,1261548005,2525,2525,2525,2525,0
20250106,180600,1261548005,2525,2525,2525,2525,0
20250106,180500,1261548005,2525,2525,2525,2525,0
20250106,180400,1261548005,2525,2525,2525,2525,0
20250106,180300,1261548005,2525,2525,2525,2525,17725
20250106,180200,1261548005,2525,2525,2525,2525,0
20250106,180100,1261548005,2525,2525,2525,2525,0
20250106,180000,1261548005,2525,2525,2525,2525,0
20250106,175900,1261548005,2525,2525,2525,2525,0
20250106,175800,1261548005,2525,2525,2525,2525,0
20250106,175700,1261548005,2525,2525,2525,2525,0
20250106,175600,1261548005,2525,2525,2525,2525,0
20250106,175500,1261548005,2525,2525,2525,2525,0
20250106,175400,1261548005,2525,2525,2525,2525,0
20250106,175300,1261548005,2525,2525,2525,2525,0
20250106,175200,1261548005,2525,2525,2525,2525,0
20250106,175100,1261548005,2525,2525,2525,2525,0
20250106,175000,1261548005,2525,2525,2525,2525,0
20250106,174900,1261548005,2525,2525,2525,2525,0
20250106,174800,1261548005,2525,2525,2525,2525,0
20250106,174700,1261548005,2525,2525,2525,2525,0
20250106,174600,1261548005,2525,2525,2525,2525,0
20250106,174500,1261548005,2525,2525,2525,2525,0
20250106,174400,1261548005,2525,2525,2525,2525,0
20250106,174300,1261548005,2525,2525,2525,2525,0
20250106,174200,1261548005,2525,2525,2525,2525,0
20250106,174100,1261548005,2525,2525,2525,2525,0
20250106,174000,1261548005,2525,2525,2525,2525,0
20250106,173900,1261548005,2525,2525,2525,2525,0
20250106,173800,1261548005,2525,2525,2525,2525,0
20250106,173700,1261548005,2525,2525,2525,2525,0
20250106,173600,1261548005,2525,2525,2525,2525,0
20250106,173500,1261548005,2525,2525,2525,2525,0
20250106,173400,1261548005,2525,2525,2525,2525,0
20250106,173300,1261548005,2525,2525,2525,2525,17725
20250106,173200,1261548005,2525,2525,2525,2525,0
20250106,173100,1261548005,2525,2525,2525,2525,0
20250106,173000,1261548005,2525,2525,2525,2525,0
20250106,172900,1261548005,2525,2525,2525,2525,0
20250106,172800,1261548005,2525,2525,2525,2525,0
20250106,172700,1261548005,2525,2525,2525,2525,0
20250106,172600,1261548005,2525,2525,2525,2525,0
20250106,172500,1261548005,2525,2525,2525,2525,0
20250106,172400,1261548005,2525,2525,2525,2525,0
20250106,172300,1261548005,2525,2525,2525,2525,0
20250106,172200,1261548005,2525,2525,2525,2525,0
20250106,172100,1261548005,2525,2525,2525,2525,0
20250106,172000,1261548005,2525,2525,2525,2525,0
20250106,171900,1261548005,2525,2525,2525,2525,0
20250106,171800,1261548005,2525,2525,2525,2525,0
20250106,171700,1261548005,2525,2525,2525,2525,0
20250106,171600,1261548005,2525,2525,2525,2525,0
20250106,171500,1261548005,2525,2525,2525,2525,0
20250106,171400,1261548005,2525,2525,2525,2525,0
20250106,171300,1261548005,2525,2525,2525,2525,0
20250106,171200,1261548005,2525,2525,2525,2525,0
20250106,171100,1261548005,2525,2525,2525,2525,0
20250106,171000,1261548005,2525,2525,2525,2525,0
20250106,170900,1261548005,2525,2525,2525,2525,0
20250106,170800,1261548005,2525,2525,2525,2525,0
20250106,170700,1261548005,2525,2525,2525,2525,0
20250106,170600,1261548005,2525,2525,2525,2525,0
20250106,170500,1261548005,2525,2525,2525,2525,0
20250106,170400,1261548005,2525,2525,2525,2525,0
20250106,170300,1261548005,2525,2525,2525,2525,17725
20250106,170200,1261548005,2525,2525,2525,2525,0
20250106,170100,1261548005,2525,2525,2525,2525,0
20250106,170000,1261548005,2525,2525,2525,2525,0
20250106,165900,1261548005,2525,2525,2525,2525,0
20250106,165800,1261548005,2525,2525,2525,2525,0
20250106,165700,1261548005,2525,2525,2525,2525,0
20250106,165600,1261548005,2525,2525,2525,2525,0
20250106,165500,1261548005,2525,2525,2525,2525,0
20250106,165400,1261548005,2525,2525,2525,2525,0
20250106,165300,1261548005,2525,2525,2525,2525,0
20250106,165200,1261548005,2525,2525,2525,2525,0
20250106,165100,1261548005,2525,2525,2525,2525,0
20250106,165000,1261548005,2525,2525,2525,2525,0
20250106,164900,1261548005,2525,2525,2525,2525,0
20250106,164800,1261548005,2525,2525,2525,2525,0
20250106,164700,1261548005,2525,2525,2525,2525,0
20250106,164600,1261548005,2525,2525,2525,2525,0
20250106,164500,1261548005,2525,2525,2525,2525,0
20250106,164400,1261548005,2525,2525,2525,2525,0
20250106,164300,1261548005,2525,2525,2525,2525,0
20250106,164200,1261548005,2525,2525,2525,2525,0
20250106,164100,1261548005,2525,2525,2525,2525,0
20250106,164000,1261548005,2525,2525,2525,2525,0
20250106,163900,1261548005,2525,2525,2525,2525,0
20250106,163800,1261548005,2525,2525,2525,2525,0
20250106,163700,1261548005,2525,2525,2525,2525,0
20250106,163600,1261548005,2525,2525,2525,2525,0
20250106,163500,1261548005,2525,2525,2525,2525,0
20250106,163400,1261548005,2525,2525,2525,2525,0
20250106,163300,1261548005,2525,2525,2525,2525,17725
20250106,163200,1261548005,2525,2525,2525,2525,0
20250106,163100,1261548005,2525,2525,2525,2525,0
20250106,163000,1261548005,2525,2525,2525,2525,0
20250106,162900,1261548005,2525,2525,2525,2525,0
20250106,162800,1261548005,2525,2525,2525,2525,0
20250106,162700,1261548005,2525,2525,2525,2525,0
20250106,162600,1261548005,2525,2525,2525,2525,0
20250106,162500,1261548005,2525,2525,2525,2525,0
20250106,162400,1261548005,2525,2525,2525,2525,0
20250106,162300,1261548005,2525,2525,2525,2525,0
20250106,162200,1261548005,2525,2525,2525,2525,0
20250106,162100,1261548005,2525,2525,2525,2525,0
20250106,162000,1261548005,2525,2525,2525,2525,0
20250106,161900,1261548005,2525,2525,2525,2525,0
20250106,161800,1261548005,2525,2525,2525,2525,0
20250106,161700,1261548005,2525,2525,2525,2525,0
20250106,161600,1261548005,2525,2525,2525,2525,0
20250106,161500,1261548005,2525,2525,2525,2525,0
20250106,161400,1261548005,2525,2525,2525,2525,0
20250106,161300,1261548005,2525,2525,2525,2525,0
20250106,161200,1261548005,2525,2525,2525,2525,0
20250106,161100,1261548005,2525,2525,2525,2525,0
20250106,161000,1261548005,2525,2525,2525,2525,0
20250106,160900,1261548005,2525,2525,2525,2525,0
20250106,160800,1261548005,2525,2525,2525,2525,0
20250106,160700,1261548005,2525,2525,2525,2525,0
20250106,160600,1261548005,2525,2525,2525,2525,0
20250106,160500,1261548005,2525,2525,2525,2525,0
20250106,160400,1261548005,2525,2525,2525,2525,0
20250106,160300,1261548005,2525,2525,2525,2525,17725
20250106,160200,1261548005,2525,2525,2525,2525,0
20250106,160100,1261548005,2525,2525,2525,2525,0
20250106,160000,1261548005,2525,2525,2525,2525,0
20250106,155900,1261548005,2525,2525,2525,2525,0
20250106,155800,1261548005,2525,2525,2525,2525,0
20250106,155700,1261548005,2525,2525,2525,2525,0
20250106,155600,1261548005,2525,2525,2525,2525,0
20250106,155500,1261548005,2525,2525,2525,2525,0
20250106,155400,1261548005,2525,2525,2525,2525,0
20250106,155300,1261548005,2525,2525,2525,2525,0
20250106,155200,1261548005,2525,2525,2525,2525,0
20250106,155100,1261548005,2525,2525,2525,2525,0
20250106,155000,1261548005,2525,2525,2525,2525,0
20250106,154900,1261548005,2525,2525,2525,2525,0
20250106,154800,1261548005,2525,2525,2525,2525,0
20250106,154700,1261548005,2525,2525,2525,2525,0
20250106,154600,1261548005,2525,2525,2525,2525,0
20250106,154500,1261548005,2525,2525,2525,2525,0
20250106,154400,1261548005,2525,2525,2525,2525,0
20250106,154300,1261548005,2525,2525,2525,2525,0
20250106,154200,1261548005,2525,2525,2525,2525,0
20250106,154100,1261548005,2525,2525,2525,2525,0
20250106,154000,1261548005,2525,2525,2525,2525,0
20250106,153900,1261548005,2525,2525,2525,2525,0
20250106,153800,1261548005,2525,2525,2525,2525,0
20250106,153700,1261548005,2525,2525,2525,2525,0
20250106,153600,1261548005,2525,2525,2525,2525,0
20250106,153500,1261548005,2525,2525,2525,2525,0
20250106,153400,1261548005,2525,2525,2525,2525,0
20250106,153300,1261548005,2525,2525,2525,2525,17725
20250106,153200,1261548005,2525,2525,2525,2525,0
20250106,153100,1261548005,2525,2525,2525,2525,0
20250106,153000,1261548005,2525,2525,2525,2525,17725
20250106,152900,1216792380,2525,2525,2525,2525,0
20250106,152800,1216792380,2525,2525,2525,2525,0
20250106,152700,1216792380,2525,2525,2525,2525,0
20250106,152600,1216792380,2525,2525,2525,2525,0
20250106,152500,1216792380,2525,2525,2525,2525,0
20250106,152400,1216792380,2525,2525,2525,2525,0
20250106,152300,1216792380,2525,2525,2525,2525,0
20250106,152200,1216792380,2525,2525,2525,2525,0
20250106,152100,1216792380,2525,2525,2525,2525,0
20250106,152000,1216792380,2525,2525,2525,2525,0
20250106,151900,1216792380,2525,2520,2525,2520,2501
20250106,151800,1210483425,2525,2515,2525,2515,267
20250106,151700,1209810030,2520,2515,2520,2515,11212
20250106,151600,1181580230,2520,2525,2525,2520,9578
20250106,151500,1157442145,2525,2525,2525,2525,927
20250106,151400,1155101470,2525,2525,2525,2525,473
20250106,151300,1153907145,2525,2520,2525,2520,5767
20250106,151200,1139371170,2520,2520,2520,2520,1768
20250106,151100,1134915810,2520,2520,2520,2520,529
20250106,151000,1133582730,2520,2520,2520,2520,852
20250106,150900,1131435690,2520,2520,2520,2520,2
20250106,150800,1131430650,2520,2515,2520,2515,620
20250106,150700,1129870370,2520,2520,2520,2520,268
20250106,150600,1129195010,2520,2520,2520,2520,257
20250106,150500,1128547370,2520,2520,2520,2520,1461
20250106,150400,1124865650,2520,2520,2520,2520,351
20250106,150300,1123981130,2520,2520,2520,2520,1037
20250106,150200,1121367890,2520,2520,2520,2520,30
20250106,150100,1121292290,2525,2520,2525,2520,470
20250106,150000,1120105855,2520,2520,2520,2520,84
20250106,145900,1119894175,2520,2525,2525,2520,254
20250106,145800,1119252830,2520,2520,2520,2520,305
20250106,145700,1118484230,2520,2520,2520,2520,2644
20250106,145600,1111821350,2520,2520,2520,2520,1035
20250106,145500,1109213150,2520,2520,2520,2520,54
20250106,145400,1109077070,2520,2520,2520,2520,17
20250106,145300,1109034230,2520,2520,2520,2520,32
20250106,145200,1108953590,2525,2525,2525,2525,455
20250106,145100,1107804715,2525,2525,2525,2525,1
20250106,145000,1107802190,2520,2525,2525,2520,345
20250106,144900,1106931085,2520,2520,2520,2520,0
20250106,144800,1106931085,2520,2520,2520,2515,1940
20250106,144700,1102044345,2520,2520,2520,2520,0
20250106,144600,1102044345,2520,2520,2520,2520,429
20250106,144500,1100963265,2520,2520,2520,2515,686
20250106,144400,1099235975,2525,2525,2525,2525,0
20250106,144300,1099235975,2525,2525,2525,2525,376
20250106,144200,1098286575,2525,2520,2525,2520,458
20250106,144100,1097131125,2525,2525,2525,2525,412
20250106,144000,1096090825,2525,2525,2525,2525,266
20250106,143900,1095419175,2525,2525,2525,2525,0
20250106,143800,1095419175,2525,2525,2525,2525,375
20250106,143700,1094472300,2525,2525,2525,2525,1140
20250106,143600,1091593800,2525,2525,2525,2525,535
20250106,143500,1090242925,2520,2520,2520,2520,1112
20250106,143400,1087440685,2520,2525,2525,2520,15
20250106,143300,1087402835,2525,2525,2525,2525,425
20250106,143200,1086329710,2525,2525,2525,2525,327
20250106,143100,1085504035,2525,2525,2525,2525,0
20250106,143000,1085504035,2525,2525,2525,2525,0
20250106,142900,1085504035,2525,2525,2525,2525,100
20250106,142800,1085251535,2525,2525,2525,2525,1
20250106,142700,1085249010,2525,2525,2525,2525,1507
20250106,142600,1081443835,2520,2520,2520,2520,1758
20250106,142500,1077013675,2520,2520,2520,2520,3000
20250106,142400,1069453675,2520,2520,2520,2520,364
20250106,142300,1068536395,2515,2515,2515,2515,0
20250106,142200,1068536395,2515,2515,2515,2515,0
20250106,142100,1068536395,2515,2515,2515,2515,10000
20250106,142000,1043386395,2515,2520,2520,2515,9640
20250106,141900,1019141200,2520,2525,2530,2520,738
20250106,141800,1017279200,2530,2520,2530,2520,9000
20250106,141700,994514715,2515,2515,2515,2515,0
20250106,141600,994514715,2515,2520,2520,2515,4649
20250106,141500,982822265,2520,2520,2520,2520,706
20250106,141400,981043145,2520,2525,2525,2520,1801
20250106,141300,976503320,2525,2525,2525,2525,0
20250106,141200,976503320,2525,2525,2525,2525,0
20250106,141100,976503320,2525,2525,2525,2525,753
20250106,141000,974601995,2525,2525,2525,2525,0
20250106,140900,974601995,2525,2525,2525,2525,513
20250106,140800,973306670,2525,2525,2525,2525,2499
20250106,140700,966996695,2520,2520,2520,2520,244
20250106,140600,966381815,2525,2525,2525,2525,15
20250106,140500,966343940,2520,2520,2520,2520,0
20250106,140400,966343940,2520,2520,2520,2520,0
20250106,140300,966343940,2520,2520,2520,2520,266
20250106,140200,965673620,2520,2520,2520,2520,1079
20250106,140100,962954540,2520,2520,2520,2520,2593
20250106,140000,956420180,2520,2520,2520,2520,0
20250106,135900,956420180,2520,2520,2520,2520,0
20250106,135800,956420180,2520,2520,2525,2520,13
20250106,135700,956387415,2515,2515,2515,2515,13057
20250106,135600,923549060,2520,2520,2520,2520,2989
20250106,135500,916016780,2520,2525,2525,2520,548
20250106,135400,914633860,2535,2530,2535,2525,4476
20250106,135300,903325090,2525,2525,2525,2525,0
20250106,135200,903325090,2525,2525,2525,2525,5406
20250106,135100,889674940,2525,2525,2525,2525,348
20250106,135000,888796240,2525,2525,2525,2525,0
20250106,134900,888796240,2525,2525,2525,2525,338
20250106,134800,887942790,2520,2520,2520,2520,250
20250106,134700,887312790,2525,2525,2525,2525,0
20250106,134600,887312790,2525,2525,2525,2525,40
20250106,134500,887211790,2520,2525,2525,2520,657
20250106,134400,885554390,2525,2525,2525,2525,1
20250106,134300,885551865,2525,2525,2525,2525,257
20250106,134200,884902940,2520,2520,2520,2520,449
20250106,134100,883771460,2520,2520,2520,2520,0
20250106,134000,883771460,2520,2525,2525,2520,1284
20250106,133900,880534360,2515,2520,2520,2515,367
20250106,133800,879611285,2520,2520,2520,2520,2000
20250106,133700,874571285,2520,2520,2520,2520,0
20250106,133600,874571285,2520,2520,2520,2520,4257
20250106,133500,863843645,2515,2515,2515,2515,0
20250106,133400,863843645,2515,2515,2515,2515,0
20250106,133300,863843645,2515,2515,2515,2515,0
20250106,133200,863843645,2515,2515,2515,2515,347
20250106,133100,862970940,2525,2525,2525,2525,388
20250106,133000,861991240,2520,2520,2520,2520,0
20250106,132900,861991240,2520,2520,2520,2520,835
20250106,132800,859887040,2520,2520,2520,2520,293
20250106,132700,859148680,2525,2520,2525,2520,1168
20250106,132600,856203975,2525,2520,2525,2520,783
20250106,132500,854228580,2520,2520,2520,2520,256
20250106,132400,853583460,2520,2520,2520,2520,500
20250106,132300,852323460,2520,2520,2520,2520,2441
20250106,132200,846172140,2520,2520,2520,2520,0
20250106,132100,846172140,2520,2520,2520,2520,8
20250106,132000,846151980,2520,2520,2520,2520,0
20250106,131900,846151980,2520,2520,2520,2520,319
20250106,131800,845348100,2515,2515,2515,2515,3
20250106,131700,845340555,2515,2515,2515,2515,0
20250106,131600,845340555,2515,2520,2525,2515,10524
20250106,131500,818853975,2525,2525,2525,2525,0
20250106,131400,818853975,2525,2525,2525,2525,0
20250106,131300,818853975,2525,2525,2525,2525,1319
20250106,131200,815523500,2530,2530,2530,2525,453
20250106,131100,814379660,2525,2525,2525,2525,0
20250106,131000,814379660,2525,2530,2530,2525,290
20250106,130900,813645965,2530,2530,2530,2530,0
20250106,130800,813645965,2530,2530,2530,2530,409
20250106,130700,812611195,2530,2530,2530,2530,0
20250106,130600,812611195,2530,2530,2530,2530,645
20250106,130500,810979345,2530,2530,2530,2530,842
20250106,130400,808849085,2530,2530,2530,2530,0
20250106,130300,808849085,2530,2530,2530,2530,0
20250106,130200,808849085,2530,2530,2530,2530,12
20250106,130100,808818725,2530,2530,2530,2530,2001
20250106,130000,803756195,2530,2525,2530,2525,883
20250106,125900,801523980,2525,2525,2525,2525,5000
20250106,125800,788898980,2525,2525,2525,2525,355
20250106,125700,788002605,2520,2525,2525,2520,10000
20250106,125600,762793105,2530,2530,2530,2530,200
20250106,125500,762287105,2530,2530,2530,2530,203
20250106,125400,761773515,2525,2525,2525,2525,293
20250106,125300,761033690,2530,2530,2530,2530,429
20250106,125200,759948320,2525,2525,2525,2525,355
20250106,125100,759051945,2525,2525,2525,2525,25
20250106,125000,758988820,2525,2525,2525,2525,1183
20250106,124900,756001745,2530,2530,2530,2530,0
20250106,124800,756001745,2530,2530,2530,2530,1
20250106,124700,755999215,2525,2530,2530,2525,765
20250106,124600,754065300,2535,2535,2535,2530,4
20250106,124500,754055165,2530,2530,2530,2530,0
20250106,124400,754055165,2530,2530,2530,2530,5000
20250106,124300,741405165,2530,2530,2530,2530,1970
20250106,124200,736421065,2530,2525,2530,2525,2147
20250106,124100,730992480,2520,2520,2520,2520,0
20250106,124000,730992480,2520,2520,2520,2520,409
20250106,123900,729961800,2525,2525,2525,2525,564
20250106,123800,728537700,2525,2525,2525,2525,7
20250106,123700,728520025,2525,2525,2525,2525,0
20250106,123600,728520025,2525,2525,2525,2525,355
20250106,123500,727623650,2525,2525,2525,2525,0
20250106,123400,727623650,2525,2525,2525,2525,517
20250106,123300,726318225,2525,2530,2530,2525,1747
20250106,123200,721905730,2530,2530,2530,2530,27
20250106,123100,721837420,2530,2530,2530,2530,1
20250106,123000,721834890,2530,2530,2530,2530,2473
20250106,122900,715578200,2530,2530,2530,2530,18
20250106,122800,715532660,2530,2530,2530,2530,374
20250106,122700,714586440,2530,2530,2530,2530,1249
20250106,122600,711426470,2530,2530,2530,2530,0
20250106,122500,711426470,2530,2525,2530,2525,151
20250106,122400,711045035,2525,2525,2525,2525,1
20250106,122300,711042510,2530,2530,2530,2530,40
20250106,122200,710941310,2535,2535,2535,2525,888
20250106,122100,708693270,2525,2525,2525,2525,6970
20250106,122000,691094020,2525,2530,2530,2525,5896
20250106,121900,676194440,2535,2535,2535,2535,0
20250106,121800,676194440,2535,2535,2535,2535,35
20250106,121700,676105715,2535,2535,2535,2535,455
20250106,121600,674952290,2535,2535,2535,2535,211
20250106,121500,674417405,2535,2535,2535,2535,1028
20250106,121400,671811425,2535,2535,2535,2535,0
20250106,121300,671811425,2535,2535,2535,2535,1
20250106,121200,671808890,2525,2530,2530,2525,873
20250106,121100,669601670,2530,2530,2530,2530,395
20250106,121000,668602320,2535,2535,2535,2535,1
20250106,120900,668599785,2535,2535,2535,2535,723
20250106,120800,666766980,2535,2535,2535,2535,1
20250106,120700,666764445,2530,2530,2530,2530,523
20250106,120600,665441255,2530,2530,2530,2530,146
20250106,120500,665071875,2535,2535,2535,2535,50
20250106,120400,664945125,2535,2525,2535,2525,6275
20250106,120300,649100010,2520,2520,2525,2520,697
20250106,120200,647342995,2525,2525,2525,2525,0
20250106,120100,647342995,2525,2525,2525,2525,0
20250106,120000,647342995,2525,2525,2525,2525,265
20250106,115900,646673870,2525,2530,2530,2525,4370
20250106,115800,635636565,2535,2530,2535,2530,11
20250106,115700,635608730,2535,2535,2535,2535,100
20250106,115600,635355230,2535,2535,2535,2535,299
20250106,115500,634597265,2535,2535,2535,2535,0
20250106,115400,634597265,2535,2535,2535,2535,562
20250106,115300,633172595,2535,2535,2535,2535,630
20250106,115200,631575545,2530,2530,2530,2530,875
20250106,115100,629361795,2530,2530,2530,2530,575
20250106,115000,627907045,2530,2530,2530,2530,1371
20250106,114900,624438415,2530,2530,2530,2530,420
20250106,114800,623375815,2530,2530,2530,2530,0
20250106,114700,623375815,2530,2530,2530,2530,100
20250106,114600,623122815,2530,2530,2530,2530,5
20250106,114500,623110165,2525,2525,2525,2525,291
20250106,114400,622375390,2525,2525,2525,2525,3375
20250106,114300,613853515,2525,2520,2525,2520,6416
20250106,114200,597655285,2520,2520,2520,2520,1
20250106,114100,597652765,2505,2525,2530,2505,22770
20250106,114000,540432920,2520,2525,2525,2520,4550
20250106,113900,528944220,2520,2520,2520,2520,0
20250106,113800,528944220,2520,2525,2525,2520,391
20250106,113700,527958845,2525,2525,2525,2525,1
20250106,113600,527956320,2525,2525,2525,2525,14
20250106,113500,527920970,2525,2525,2525,2520,1409
20250106,113400,524363275,2525,2525,2525,2525,0
20250106,113300,524363275,2525,2525,2525,2525,4
20250106,113200,524353175,2520,2520,2520,2520,0
20250106,113100,524353175,2520,2520,2520,2520,0
20250106,113000,524353175,2520,2520,2520,2520,139
20250106,112900,524002895,2520,2520,2520,2520,415
20250106,112800,522957095,2525,2525,2525,2525,0
20250106,112700,522957095,2525,2520,2525,2520,261
20250106,112600,522299370,2520,2520,2520,2520,32
20250106,112500,522218730,2525,2525,2525,2525,3
20250106,112400,522211155,2520,2520,2520,2520,1404
20250106,112300,518673075,2525,2525,2525,2525,250
20250106,112200,518041825,2525,2520,2525,2520,262
20250106,112100,517381530,2520,2520,2520,2520,320
20250106,112000,516575130,2520,2520,2520,2520,0
20250106,111900,516575130,2520,2520,2520,2520,41
20250106,111800,516471810,2520,2520,2520,2520,9
20250106,111700,516449130,2515,2520,2520,2515,2668
20250106,111600,509729110,2520,2520,2520,2520,0
20250106,111500,509729110,2520,2520,2520,2520,1322
20250106,111400,506397670,2520,2525,2525,2520,4303
20250106,111300,495552595,2525,2525,2525,2525,327
20250106,111200,494726920,2525,2525,2525,2520,5389
20250106,111100,481119700,2525,2520,2525,2520,786
20250106,111000,479137010,2520,2525,2525,2520,77
20250106,110900,478942590,2525,2525,2525,2525,2
20250106,110800,478937540,2525,2525,2525,2525,0
20250106,110700,478937540,2525,2525,2525,2525,0
20250106,110600,478937540,2525,2525,2525,2525,3770
20250106,110500,469418290,2530,2525,2530,2525,4400
20250106,110400,458308285,2525,2525,2525,2525,286
20250106,110300,457586135,2530,2530,2530,2530,281
20250106,110200,456875205,2525,2525,2525,2525,3037
20250106,110100,449206780,2525,2530,2530,2525,1549
20250106,110000,445295550,2525,2525,2525,2525,367
20250106,105900,444368875,2530,2530,2530,2530,0
20250106,105800,444368875,2530,2530,2530,2530,1
20250106,105700,444366345,2530,2530,2530,2530,288
20250106,105600,443637705,2530,2530,2530,2530,1
20250106,105500,443635175,2525,2525,2525,2525,1
20250106,105400,443632650,2525,2525,2525,2525,14
20250106,105300,443597300,2525,2525,2525,2525,550
20250106,105200,442208550,2525,2525,2525,2525,0
20250106,105100,442208550,2525,2525,2525,2525,34
20250106,105000,442122700,2520,2520,2520,2520,87
20250106,104900,441903460,2520,2530,2530,2520,110
20250106,104800,441626220,2530,2530,2530,2530,0
20250106,104700,441626220,2530,2530,2530,2530,1052
20250106,104600,438964660,2530,2530,2530,2530,1
20250106,104500,438962130,2515,2515,2515,2515,1
20250106,104400,438959615,2515,2525,2525,2515,341
20250106,104300,438101820,2520,2520,2520,2520,0
20250106,104200,438101820,2520,2530,2530,2520,802
20250106,104100,436078060,2525,2525,2525,2525,8
20250106,104000,436057860,2525,2525,2525,2525,117
20250106,103900,435762435,2525,2520,2525,2520,101
20250106,103800,435507910,2520,2520,2520,2520,0
20250106,103700,435507910,2520,2520,2520,2520,247
20250106,103600,434885470,2515,2520,2520,2515,1963
20250106,103500,429938885,2530,2530,2530,2530,100
20250106,103400,429685885,2530,2525,2530,2525,897
20250106,103300,427418975,2525,2525,2525,2520,107
20250106,103200,427149300,2525,2525,2525,2525,301
20250106,103100,426389275,2525,2525,2525,2525,148
20250106,103000,426015575,2525,2525,2525,2525,276
20250106,102900,425318675,2520,2520,2520,2520,1
20250106,102800,425316155,2520,2520,2520,2520,513
20250106,102700,424023395,2525,2520,2525,2520,2
20250106,102600,424018350,2520,2520,2520,2520,0
20250106,102500,424018350,2520,2525,2525,2520,123
20250106,102400,423708385,2525,2525,2525,2525,0
20250106,102300,423708385,2525,2525,2525,2525,414
20250106,102200,422663035,2520,2520,2520,2520,200
20250106,102100,422159035,2520,2520,2520,2520,200
20250106,102000,421655035,2525,2520,2525,2520,235
20250106,101900,421062830,2520,2520,2520,2520,441
20250106,101800,419951510,2520,2515,2520,2510,5158
20250106,101700,406978515,2515,2515,2515,2515,0
20250106,101600,406978515,2515,2515,2515,2515,0
20250106,101500,406978515,2515,2510,2515,2510,48
20250106,101400,406858025,2510,2510,2510,2510,338
20250106,101300,406009645,2515,2515,2515,2515,1
20250106,101200,406007130,2515,2515,2515,2515,7
20250106,101100,405989525,2510,2515,2515,2510,911
20250106,101000,403702910,2515,2520,2520,2515,812
20250106,100900,401659950,2520,2520,2520,2520,347
20250106,100800,400785510,2520,2520,2520,2520,1304
20250106,100700,397499430,2515,2510,2515,2510,1604
20250106,100600,393467330,2515,2515,2515,2515,1
20250106,100500,393464815,2510,2510,2510,2510,2
20250106,100400,393459795,2515,2510,2515,2505,769
20250106,100300,391530440,2515,2510,2515,2510,2
20250106,100200,391525415,2505,2510,2510,2505,282
20250106,100100,390818830,2510,2515,2515,2510,2312
20250106,100000,385015700,2515,2515,2515,2515,0
20250106,095900,385015700,2515,2515,2515,2515,1
20250106,095800,385013185,2505,2520,2520,2505,605
20250106,095700,383496160,2520,2515,2520,2515,593
20250106,095600,382002840,2520,2515,2520,2500,1086
20250106,095500,379278815,2510,2510,2510,2510,0
20250106,095400,379278815,2510,2505,2510,2500,474
20250106,095300,378093245,2505,2505,2505,2505,33
20250106,095200,378010580,2505,2510,2510,2505,5372
20250106,095100,364553590,2510,2505,2510,2505,2277
20250106,095000,358839740,2510,2510,2510,2510,173
20250106,094900,358405510,2515,2510,2515,2510,294
20250106,094800,357667565,2510,2515,2515,2505,2343
20250106,094700,351795055,2515,2515,2515,2515,15
20250106,094600,351757330,2515,2515,2515,2515,80
20250106,094500,351556130,2515,2510,2515,2510,1303
20250106,094400,348279675,2510,2510,2510,2510,2
20250106,094300,348274655,2510,2515,2515,2505,909
20250106,094200,345994970,2510,2510,2510,2500,739
20250106,094100,344144010,2500,2510,2510,2500,5607
20250106,094000,330112715,2510,2510,2515,2505,6424
20250106,093900,314015485,2515,2510,2515,2510,223
20250106,093800,313455655,2510,2505,2510,2505,3667
20250106,093700,304268355,2515,2520,2520,2510,7498
20250106,093600,285435815,2510,2525,2525,2510,3353
20250106,093500,277017895,2525,2525,2525,2525,6
20250106,093400,277002745,2525,2525,2525,2515,1887
20250106,093300,272256900,2525,2520,2525,2515,4124
20250106,093200,261870435,2530,2525,2530,2520,1399
20250106,093100,258340755,2525,2525,2525,2525,0
20250106,093000,258340755,2525,2530,2530,2525,30
20250106,092900,258264950,2530,2525,2530,2525,599
20250106,092800,256752360,2525,2530,2530,2525,2625
20250106,092700,250116135,2530,2530,2530,2530,0
20250106,092600,250116135,2530,2530,2530,2530,2018
20250106,092500,245010595,2530,2520,2530,2520,11778
20250106,092400,215328895,2520,2540,2540,2520,12039
20250106,092300,184910950,2540,2540,2540,2535,97
20250106,092200,184665000,2540,2540,2540,2540,36
20250106,092100,184573560,2540,2540,2540,2540,11
20250106,092000,184545620,2540,2540,2540,2535,628
20250106,091900,182950505,2530,2530,2530,2530,760
20250106,091800,181027705,2525,2530,2530,2525,5543
20250106,091700,167005640,2530,2540,2540,2530,5415
20250106,091600,153268235,2545,2545,2550,2545,606
20250106,091500,151725955,2545,2545,2550,2545,672
20250106,091400,150015710,2545,2545,2550,2545,887
20250106,091300,147757295,2545,2545,2550,2545,3370
20250106,091200,139178290,2545,2545,2545,2545,982
20250106,091100,136679100,2545,2540,2545,2540,7502
20250106,091000,117622275,2540,2530,2540,2530,610
20250106,090900,116075935,2535,2530,2535,2530,2607
20250106,090800,109467195,2535,2535,2535,2535,73
20250106,090700,109282140,2520,2535,2535,2520,2480
20250106,090600,102995710,2535,2535,2535,2530,1123
20250106,090500,100154460,2535,2525,2535,2525,224
20250106,090400,99588820,2510,2530,2535,2510,10756
20250106,090300,72511190,2535,2530,2535,2530,54
20250106,090200,72374310,2540,2525,2540,2525,3845
20250106,090100,62649870,2540,2530,2540,2525,2460
20250106,090000,56437835,2535,2540,2540,2515,22403