KissMeData/001200/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,183300,900513335,2540,2540,2540,2540,7013
20250108,183200,900513335,2540,2540,2540,2540,0
20250108,183100,900513335,2540,2540,2540,2540,0
20250108,183000,900513335,2540,2540,2540,2540,0
20250108,182900,900513335,2540,2540,2540,2540,0
20250108,182800,900513335,2540,2540,2540,2540,0
20250108,182700,900513335,2540,2540,2540,2540,0
20250108,182600,900513335,2540,2540,2540,2540,0
20250108,182500,900513335,2540,2540,2540,2540,0
20250108,182400,900513335,2540,2540,2540,2540,0
20250108,182300,900513335,2540,2540,2540,2540,0
20250108,182200,900513335,2540,2540,2540,2540,0
20250108,182100,900513335,2540,2540,2540,2540,0
20250108,182000,900513335,2540,2540,2540,2540,0
20250108,181900,900513335,2540,2540,2540,2540,0
20250108,181800,900513335,2540,2540,2540,2540,0
20250108,181700,900513335,2540,2540,2540,2540,0
20250108,181600,900513335,2540,2540,2540,2540,0
20250108,181500,900513335,2540,2540,2540,2540,0
20250108,181400,900513335,2540,2540,2540,2540,0
20250108,181300,900513335,2540,2540,2540,2540,0
20250108,181200,900513335,2540,2540,2540,2540,0
20250108,181100,900513335,2540,2540,2540,2540,0
20250108,181000,900513335,2540,2540,2540,2540,0
20250108,180900,900513335,2540,2540,2540,2540,0
20250108,180800,900513335,2540,2540,2540,2540,0
20250108,180700,900513335,2540,2540,2540,2540,0
20250108,180600,900513335,2540,2540,2540,2540,0
20250108,180500,900513335,2540,2540,2540,2540,0
20250108,180400,900513335,2540,2540,2540,2540,0
20250108,180300,900513335,2540,2540,2540,2540,7013
20250108,180200,900513335,2540,2540,2540,2540,0
20250108,180100,900513335,2540,2540,2540,2540,0
20250108,180000,900513335,2540,2540,2540,2540,0
20250108,175900,900513335,2540,2540,2540,2540,0
20250108,175800,900513335,2540,2540,2540,2540,0
20250108,175700,900513335,2540,2540,2540,2540,0
20250108,175600,900513335,2540,2540,2540,2540,0
20250108,175500,900513335,2540,2540,2540,2540,0
20250108,175400,900513335,2540,2540,2540,2540,0
20250108,175300,900513335,2540,2540,2540,2540,0
20250108,175200,900513335,2540,2540,2540,2540,0
20250108,175100,900513335,2540,2540,2540,2540,0
20250108,175000,900513335,2540,2540,2540,2540,0
20250108,174900,900513335,2540,2540,2540,2540,0
20250108,174800,900513335,2540,2540,2540,2540,0
20250108,174700,900513335,2540,2540,2540,2540,0
20250108,174600,900513335,2540,2540,2540,2540,0
20250108,174500,900513335,2540,2540,2540,2540,0
20250108,174400,900513335,2540,2540,2540,2540,0
20250108,174300,900513335,2540,2540,2540,2540,0
20250108,174200,900513335,2540,2540,2540,2540,0
20250108,174100,900513335,2540,2540,2540,2540,0
20250108,174000,900513335,2540,2540,2540,2540,0
20250108,173900,900513335,2540,2540,2540,2540,0
20250108,173800,900513335,2540,2540,2540,2540,0
20250108,173700,900513335,2540,2540,2540,2540,0
20250108,173600,900513335,2540,2540,2540,2540,0
20250108,173500,900513335,2540,2540,2540,2540,0
20250108,173400,900513335,2540,2540,2540,2540,0
20250108,173300,900513335,2540,2540,2540,2540,7013
20250108,173200,900513335,2540,2540,2540,2540,0
20250108,173100,900513335,2540,2540,2540,2540,0
20250108,173000,900513335,2540,2540,2540,2540,0
20250108,172900,900513335,2540,2540,2540,2540,0
20250108,172800,900513335,2540,2540,2540,2540,0
20250108,172700,900513335,2540,2540,2540,2540,0
20250108,172600,900513335,2540,2540,2540,2540,0
20250108,172500,900513335,2540,2540,2540,2540,0
20250108,172400,900513335,2540,2540,2540,2540,0
20250108,172300,900513335,2540,2540,2540,2540,0
20250108,172200,900513335,2540,2540,2540,2540,0
20250108,172100,900513335,2540,2540,2540,2540,0
20250108,172000,900513335,2540,2540,2540,2540,0
20250108,171900,900513335,2540,2540,2540,2540,0
20250108,171800,900513335,2540,2540,2540,2540,0
20250108,171700,900513335,2540,2540,2540,2540,0
20250108,171600,900513335,2540,2540,2540,2540,0
20250108,171500,900513335,2540,2540,2540,2540,0
20250108,171400,900513335,2540,2540,2540,2540,0
20250108,171300,900513335,2540,2540,2540,2540,0
20250108,171200,900513335,2540,2540,2540,2540,0
20250108,171100,900513335,2540,2540,2540,2540,0
20250108,171000,900513335,2540,2540,2540,2540,0
20250108,170900,900513335,2540,2540,2540,2540,0
20250108,170800,900513335,2540,2540,2540,2540,0
20250108,170700,900513335,2540,2540,2540,2540,0
20250108,170600,900513335,2540,2540,2540,2540,0
20250108,170500,900513335,2540,2540,2540,2540,0
20250108,170400,900513335,2540,2540,2540,2540,0
20250108,170300,900513335,2540,2540,2540,2540,7013
20250108,170200,900513335,2540,2540,2540,2540,0
20250108,170100,900513335,2540,2540,2540,2540,0
20250108,170000,900513335,2540,2540,2540,2540,0
20250108,165900,900513335,2540,2540,2540,2540,0
20250108,165800,900513335,2540,2540,2540,2540,0
20250108,165700,900513335,2540,2540,2540,2540,0
20250108,165600,900513335,2540,2540,2540,2540,0
20250108,165500,900513335,2540,2540,2540,2540,0
20250108,165400,900513335,2540,2540,2540,2540,0
20250108,165300,900513335,2540,2540,2540,2540,0
20250108,165200,900513335,2540,2540,2540,2540,0
20250108,165100,900513335,2540,2540,2540,2540,0
20250108,165000,900513335,2540,2540,2540,2540,0
20250108,164900,900513335,2540,2540,2540,2540,0
20250108,164800,900513335,2540,2540,2540,2540,0
20250108,164700,900513335,2540,2540,2540,2540,0
20250108,164600,900513335,2540,2540,2540,2540,0
20250108,164500,900513335,2540,2540,2540,2540,0
20250108,164400,900513335,2540,2540,2540,2540,0
20250108,164300,900513335,2540,2540,2540,2540,0
20250108,164200,900513335,2540,2540,2540,2540,0
20250108,164100,900513335,2540,2540,2540,2540,0
20250108,164000,900513335,2540,2540,2540,2540,0
20250108,163900,900513335,2540,2540,2540,2540,0
20250108,163800,900513335,2540,2540,2540,2540,0
20250108,163700,900513335,2540,2540,2540,2540,0
20250108,163600,900513335,2540,2540,2540,2540,0
20250108,163500,900513335,2540,2540,2540,2540,0
20250108,163400,900513335,2540,2540,2540,2540,0
20250108,163300,900513335,2540,2540,2540,2540,7013
20250108,163200,900513335,2540,2540,2540,2540,0
20250108,163100,900513335,2540,2540,2540,2540,0
20250108,163000,900513335,2540,2540,2540,2540,0
20250108,162900,900513335,2540,2540,2540,2540,0
20250108,162800,900513335,2540,2540,2540,2540,0
20250108,162700,900513335,2540,2540,2540,2540,0
20250108,162600,900513335,2540,2540,2540,2540,0
20250108,162500,900513335,2540,2540,2540,2540,0
20250108,162400,900513335,2540,2540,2540,2540,0
20250108,162300,900513335,2540,2540,2540,2540,0
20250108,162200,900513335,2540,2540,2540,2540,0
20250108,162100,900513335,2540,2540,2540,2540,0
20250108,162000,900513335,2540,2540,2540,2540,0
20250108,161900,900513335,2540,2540,2540,2540,0
20250108,161800,900513335,2540,2540,2540,2540,0
20250108,161700,900513335,2540,2540,2540,2540,0
20250108,161600,900513335,2540,2540,2540,2540,0
20250108,161500,900513335,2540,2540,2540,2540,0
20250108,161400,900513335,2540,2540,2540,2540,0
20250108,161300,900513335,2540,2540,2540,2540,0
20250108,161200,900513335,2540,2540,2540,2540,0
20250108,161100,900513335,2540,2540,2540,2540,0
20250108,161000,900513335,2540,2540,2540,2540,0
20250108,160900,900513335,2540,2540,2540,2540,0
20250108,160800,900513335,2540,2540,2540,2540,0
20250108,160700,900513335,2540,2540,2540,2540,0
20250108,160600,900513335,2540,2540,2540,2540,0
20250108,160500,900513335,2540,2540,2540,2540,0
20250108,160400,900513335,2540,2540,2540,2540,0
20250108,160300,900513335,2540,2540,2540,2540,7013
20250108,160200,900513335,2540,2540,2540,2540,0
20250108,160100,900513335,2540,2540,2540,2540,0
20250108,160000,900513335,2540,2540,2540,2540,0
20250108,155900,900513335,2540,2540,2540,2540,0
20250108,155800,900513335,2540,2540,2540,2540,0
20250108,155700,900513335,2540,2540,2540,2540,0
20250108,155600,900513335,2540,2540,2540,2540,0
20250108,155500,900513335,2540,2540,2540,2540,0
20250108,155400,900513335,2540,2540,2540,2540,0
20250108,155300,900513335,2540,2540,2540,2540,0
20250108,155200,900513335,2540,2540,2540,2540,0
20250108,155100,900513335,2540,2540,2540,2540,0
20250108,155000,900513335,2540,2540,2540,2540,0
20250108,154900,900513335,2540,2540,2540,2540,0
20250108,154800,900513335,2540,2540,2540,2540,0
20250108,154700,900513335,2540,2540,2540,2540,0
20250108,154600,900513335,2540,2540,2540,2540,0
20250108,154500,900513335,2540,2540,2540,2540,0
20250108,154400,900513335,2540,2540,2540,2540,0
20250108,154300,900513335,2540,2540,2540,2540,0
20250108,154200,900513335,2540,2540,2540,2540,0
20250108,154100,900513335,2540,2540,2540,2540,0
20250108,154000,900513335,2540,2540,2540,2540,0
20250108,153900,900513335,2540,2540,2540,2540,0
20250108,153800,900513335,2540,2540,2540,2540,0
20250108,153700,900513335,2540,2540,2540,2540,0
20250108,153600,900513335,2540,2540,2540,2540,0
20250108,153500,900513335,2540,2540,2540,2540,0
20250108,153400,900513335,2540,2540,2540,2540,0
20250108,153300,900513335,2540,2540,2540,2540,7013
20250108,153200,900513335,2540,2540,2540,2540,0
20250108,153100,900513335,2540,2540,2540,2540,0
20250108,153000,900513335,2540,2540,2540,2540,7013
20250108,152900,882700315,2540,2540,2540,2540,0
20250108,152800,882700315,2540,2540,2540,2540,0
20250108,152700,882700315,2540,2540,2540,2540,0
20250108,152600,882700315,2540,2540,2540,2540,0
20250108,152500,882700315,2540,2540,2540,2540,0
20250108,152400,882700315,2540,2540,2540,2540,0
20250108,152300,882700315,2540,2540,2540,2540,0
20250108,152200,882700315,2540,2540,2540,2540,0
20250108,152100,882700315,2540,2540,2540,2540,0
20250108,152000,882700315,2540,2540,2540,2540,0
20250108,151900,882700315,2540,2545,2545,2540,734
20250108,151800,880833150,2540,2545,2545,2540,71
20250108,151700,880652485,2550,2550,2550,2540,13
20250108,151600,880619345,2540,2550,2550,2540,17247
20250108,151500,836803335,2550,2550,2550,2540,767
20250108,151400,834851230,2550,2550,2550,2550,56
20250108,151300,834708430,2550,2550,2550,2540,414
20250108,151200,833653410,2550,2550,2550,2550,299
20250108,151100,832890960,2545,2545,2545,2540,1316
20250108,151000,829542220,2545,2540,2545,2540,1253
20250108,150900,826354000,2545,2540,2545,2540,506
20250108,150800,825066235,2545,2545,2545,2545,3
20250108,150700,825058600,2545,2540,2545,2540,2861
20250108,150600,817788740,2545,2545,2545,2540,379
20250108,150500,816824825,2545,2545,2545,2545,84
20250108,150400,816611045,2550,2545,2550,2540,2661
20250108,150300,809839455,2550,2550,2550,2540,1664
20250108,150200,805605195,2545,2550,2550,2545,1225
20250108,150100,802487070,2545,2545,2545,2545,312
20250108,150000,801693030,2540,2545,2545,2540,922
20250108,145900,799347035,2545,2545,2545,2545,3
20250108,145800,799339400,2545,2545,2545,2545,15
20250108,145700,799301225,2545,2545,2545,2545,448
20250108,145600,798161065,2545,2545,2545,2545,140
20250108,145500,797804765,2545,2540,2545,2540,377
20250108,145400,796845465,2545,2540,2545,2540,2010
20250108,145300,791738425,2545,2545,2545,2545,16
20250108,145200,791697705,2545,2535,2545,2535,33
20250108,145100,791614020,2545,2535,2545,2535,347
20250108,145000,790730930,2540,2545,2545,2535,15
20250108,144900,790692860,2545,2545,2545,2545,104
20250108,144800,790428180,2535,2545,2545,2535,371
20250108,144700,789484285,2535,2545,2545,2535,220
20250108,144600,788924555,2535,2545,2545,2535,2939
20250108,144500,781458010,2540,2545,2545,2540,362
20250108,144400,780538515,2535,2545,2545,2535,295
20250108,144300,779787980,2545,2545,2545,2545,4
20250108,144200,779777800,2535,2540,2545,2535,765
20250108,144100,777835060,2540,2535,2540,2535,51
20250108,144000,777705575,2540,2540,2540,2535,8
20250108,143900,777685270,2540,2545,2545,2535,250
20250108,143800,777049390,2540,2540,2540,2540,995
20250108,143700,774522090,2540,2540,2540,2535,241
20250108,143600,773910045,2535,2535,2540,2535,152
20250108,143500,773524710,2540,2540,2540,2535,185
20250108,143400,773054885,2535,2535,2540,2535,441
20250108,143300,771936925,2530,2535,2540,2530,3125
20250108,143200,764029225,2530,2535,2535,2530,3644
20250108,143100,754793145,2535,2535,2535,2535,4
20250108,143000,754783005,2530,2535,2535,2530,38
20250108,142900,754686690,2530,2530,2530,2530,0
20250108,142800,754686690,2530,2530,2530,2530,366
20250108,142700,753760710,2530,2530,2530,2530,2933
20250108,142600,746340220,2530,2530,2530,2530,0
20250108,142500,746340220,2530,2530,2530,2530,0
20250108,142400,746340220,2530,2530,2530,2530,0
20250108,142300,746340220,2530,2535,2535,2530,354
20250108,142200,745442975,2530,2535,2535,2530,3184
20250108,142100,737372815,2535,2535,2535,2535,0
20250108,142000,737372815,2535,2535,2535,2535,1
20250108,141900,737370280,2535,2530,2535,2530,1061
20250108,141800,734680815,2535,2535,2535,2535,292
20250108,141700,733940595,2530,2530,2535,2530,1121
20250108,141600,731099350,2535,2530,2535,2530,729
20250108,141500,729254160,2535,2535,2535,2530,572
20250108,141400,727804295,2530,2530,2530,2530,0
20250108,141300,727804295,2530,2530,2530,2530,0
20250108,141200,727804295,2530,2530,2530,2530,0
20250108,141100,727804295,2530,2530,2530,2530,0
20250108,141000,727804295,2530,2530,2530,2530,36
20250108,140900,727713215,2535,2535,2535,2535,417
20250108,140800,726656120,2530,2530,2530,2530,0
20250108,140700,726656120,2530,2530,2530,2530,0
20250108,140600,726656120,2530,2530,2530,2530,0
20250108,140500,726656120,2530,2535,2535,2530,109
20250108,140400,726379850,2530,2530,2530,2530,0
20250108,140300,726379850,2530,2530,2530,2530,0
20250108,140200,726379850,2530,2530,2530,2530,0
20250108,140100,726379850,2530,2530,2530,2530,0
20250108,140000,726379850,2530,2530,2530,2530,1087
20250108,135900,723629740,2530,2535,2535,2530,1088
20250108,135800,720877095,2530,2530,2530,2530,0
20250108,135700,720877095,2530,2535,2535,2530,1110
20250108,135600,718068780,2530,2530,2530,2530,0
20250108,135500,718068780,2530,2530,2530,2530,39
20250108,135400,717970110,2535,2535,2535,2535,448
20250108,135300,716834430,2530,2535,2535,2530,12
20250108,135200,716804015,2530,2535,2535,2530,278
20250108,135100,716099395,2530,2530,2530,2530,0
20250108,135000,716099395,2530,2530,2530,2530,0
20250108,134900,716099395,2530,2530,2530,2530,0
20250108,134800,716099395,2530,2530,2530,2530,2174
20250108,134700,710599175,2530,2535,2535,2530,115
20250108,134600,710307695,2530,2530,2530,2530,0
20250108,134500,710307695,2530,2530,2535,2530,224
20250108,134400,709740945,2530,2535,2535,2530,20
20250108,134300,709690255,2530,2535,2535,2530,342
20250108,134200,708823425,2535,2535,2535,2535,11
20250108,134100,708795540,2530,2530,2530,2530,0
20250108,134000,708795540,2530,2530,2530,2530,24
20250108,133900,708734820,2535,2530,2535,2530,490
20250108,133800,707493755,2530,2535,2535,2530,73
20250108,133700,707308730,2530,2535,2535,2530,1593
20250108,133600,703276110,2530,2530,2530,2530,0
20250108,133500,703276110,2530,2530,2530,2530,0
20250108,133400,703276110,2530,2530,2530,2530,33
20250108,133300,703192620,2535,2530,2535,2530,390
20250108,133200,702204025,2530,2530,2530,2530,1
20250108,133100,702201495,2535,2530,2535,2530,4
20250108,133000,702191370,2530,2530,2530,2530,33
20250108,132900,702107880,2530,2530,2530,2530,551
20250108,132800,700713850,2535,2535,2535,2535,0
20250108,132700,700713850,2535,2530,2535,2530,526
20250108,132600,699381010,2535,2535,2535,2535,0
20250108,132500,699381010,2535,2535,2535,2535,1000
20250108,132400,696846010,2535,2535,2535,2535,310
20250108,132300,696060160,2530,2530,2530,2530,0
20250108,132200,696060160,2530,2535,2535,2530,570
20250108,132100,694616460,2535,2535,2535,2535,100
20250108,132000,694362960,2535,2535,2535,2535,0
20250108,131900,694362960,2535,2530,2535,2530,2439
20250108,131800,688192280,2530,2530,2530,2530,0
20250108,131700,688192280,2530,2530,2530,2530,0
20250108,131600,688192280,2530,2530,2530,2530,739
20250108,131500,686322610,2530,2530,2530,2530,0
20250108,131400,686322610,2530,2530,2530,2530,1560
20250108,131300,682375810,2530,2525,2530,2525,305
20250108,131200,681605660,2530,2530,2530,2530,901
20250108,131100,679326130,2530,2530,2530,2530,1000
20250108,131000,676796130,2535,2530,2535,2525,1218
20250108,130900,673714035,2525,2530,2530,2525,1579
20250108,130800,669719220,2530,2530,2530,2530,4
20250108,130700,669709100,2530,2530,2530,2530,9
20250108,130600,669686330,2530,2530,2530,2525,191
20250108,130500,669203350,2530,2530,2530,2530,486
20250108,130400,667973770,2525,2525,2525,2525,0
20250108,130300,667973770,2525,2525,2525,2525,3
20250108,130200,667966195,2525,2525,2525,2525,40
20250108,130100,667865195,2525,2525,2525,2525,2
20250108,130000,667860145,2525,2525,2525,2525,25
20250108,125900,667797020,2525,2525,2525,2525,0
20250108,125800,667797020,2525,2525,2525,2525,0
20250108,125700,667797020,2525,2530,2530,2525,9
20250108,125600,667774255,2530,2530,2530,2530,0
20250108,125500,667774255,2530,2530,2530,2530,1
20250108,125400,667771725,2530,2530,2530,2530,1
20250108,125300,667769195,2525,2525,2525,2525,1181
20250108,125200,664787170,2525,2530,2530,2525,1175
20250108,125100,661819745,2530,2530,2530,2525,1194
20250108,125000,658804555,2530,2530,2530,2530,394
20250108,124900,657807735,2525,2530,2530,2525,12
20250108,124800,657777380,2525,2525,2525,2525,0
20250108,124700,657777380,2525,2525,2530,2525,54
20250108,124600,657640830,2525,2525,2525,2525,0
20250108,124500,657640830,2525,2530,2530,2525,543
20250108,124400,656267255,2530,2530,2530,2530,0
20250108,124300,656267255,2530,2530,2530,2530,0
20250108,124200,656267255,2530,2530,2530,2530,0
20250108,124100,656267255,2530,2530,2530,2530,0
20250108,124000,656267255,2530,2530,2530,2530,9
20250108,123900,656244485,2525,2525,2525,2525,0
20250108,123800,656244485,2525,2525,2525,2525,0
20250108,123700,656244485,2525,2525,2525,2525,0
20250108,123600,656244485,2525,2530,2530,2525,1742
20250108,123500,651837925,2530,2530,2530,2530,0
20250108,123400,651837925,2530,2530,2530,2530,0
20250108,123300,651837925,2530,2530,2530,2530,0
20250108,123200,651837925,2530,2530,2530,2530,545
20250108,123100,650459075,2530,2530,2530,2530,0
20250108,123000,650459075,2530,2530,2530,2530,0
20250108,122900,650459075,2530,2530,2530,2530,5240
20250108,122800,637201875,2525,2525,2525,2525,1
20250108,122700,637199350,2530,2525,2530,2525,3
20250108,122600,637191770,2525,2525,2525,2525,0
20250108,122500,637191770,2525,2525,2525,2525,1052
20250108,122400,634535470,2525,2525,2525,2525,0
20250108,122300,634535470,2525,2525,2525,2525,0
20250108,122200,634535470,2525,2525,2525,2525,0
20250108,122100,634535470,2525,2525,2525,2525,1
20250108,122000,634532945,2530,2530,2530,2530,10
20250108,121900,634507645,2530,2530,2530,2530,6
20250108,121800,634492465,2525,2525,2525,2525,0
20250108,121700,634492465,2525,2525,2525,2525,0
20250108,121600,634492465,2525,2525,2525,2525,3
20250108,121500,634484890,2530,2530,2530,2530,30
20250108,121400,634408990,2525,2535,2535,2525,1512
20250108,121300,630583915,2530,2530,2530,2530,0
20250108,121200,630583915,2530,2530,2530,2530,0
20250108,121100,630583915,2530,2530,2530,2530,1
20250108,121000,630581385,2535,2535,2535,2535,16
20250108,120900,630540825,2530,2535,2535,2530,2869
20250108,120800,623269160,2535,2535,2535,2535,10
20250108,120700,623243810,2535,2535,2535,2535,97
20250108,120600,622997915,2535,2535,2535,2535,24
20250108,120500,622937075,2530,2530,2530,2530,9308
20250108,120400,599387835,2525,2525,2525,2525,1592
20250108,120300,595368035,2530,2530,2530,2530,0
20250108,120200,595368035,2530,2530,2530,2530,0
20250108,120100,595368035,2530,2530,2530,2525,11
20250108,120000,595340210,2535,2535,2535,2535,0
20250108,115900,595340210,2535,2535,2535,2535,0
20250108,115800,595340210,2535,2535,2535,2535,1
20250108,115700,595337675,2530,2530,2530,2530,44
20250108,115600,595226355,2530,2530,2530,2530,500
20250108,115500,593961355,2525,2530,2530,2525,4989
20250108,115400,581341180,2530,2530,2530,2530,0
20250108,115300,581341180,2530,2530,2530,2530,63
20250108,115200,581181790,2535,2535,2535,2535,1
20250108,115100,581179255,2525,2535,2535,2525,5439
20250108,115000,567445740,2525,2530,2530,2525,569
20250108,114900,566006515,2535,2535,2535,2535,0
20250108,114800,566006515,2535,2535,2535,2535,0
20250108,114700,566006515,2535,2535,2535,2535,0
20250108,114600,566006515,2535,2535,2535,2535,1
20250108,114500,566003980,2525,2525,2525,2525,0
20250108,114400,566003980,2525,2525,2525,2525,0
20250108,114300,566003980,2525,2525,2525,2525,0
20250108,114200,566003980,2525,2530,2530,2525,5431
20250108,114100,552280650,2525,2530,2530,2525,1523
20250108,114000,548428070,2535,2535,2535,2535,0
20250108,113900,548428070,2535,2535,2535,2535,0
20250108,113800,548428070,2535,2530,2535,2525,3780
20250108,113700,538866175,2530,2530,2530,2530,0
20250108,113600,538866175,2530,2530,2530,2530,3750
20250108,113500,529378675,2530,2530,2530,2530,0
20250108,113400,529378675,2530,2530,2530,2530,0
20250108,113300,529378675,2530,2530,2530,2530,11
20250108,113200,529350845,2530,2535,2535,2530,492
20250108,113100,528103805,2535,2535,2535,2530,555
20250108,113000,526696885,2535,2530,2535,2530,2587
20250108,112900,520138845,2535,2530,2535,2530,11
20250108,112800,520110965,2535,2535,2535,2535,10
20250108,112700,520085615,2530,2530,2530,2530,0
20250108,112600,520085615,2530,2530,2530,2530,0
20250108,112500,520085615,2530,2530,2530,2530,0
20250108,112400,520085615,2530,2530,2530,2530,0
20250108,112300,520085615,2530,2535,2535,2530,543
20250108,112200,518709325,2530,2530,2530,2530,0
20250108,112100,518709325,2530,2530,2530,2530,1594
20250108,112000,514676505,2535,2535,2535,2535,1
20250108,111900,514673970,2530,2535,2535,2530,217
20250108,111800,514123960,2535,2530,2535,2530,2
20250108,111700,514118895,2535,2535,2535,2535,5
20250108,111600,514106220,2530,2530,2530,2530,0
20250108,111500,514106220,2530,2530,2530,2530,204
20250108,111400,513590100,2535,2535,2535,2535,1
20250108,111300,513587565,2535,2535,2535,2535,2
20250108,111200,513582495,2530,2535,2535,2530,2140
20250108,111100,508158095,2535,2540,2540,2535,240
20250108,111000,507549690,2540,2540,2540,2540,4
20250108,110900,507539530,2540,2540,2540,2540,0
20250108,110800,507539530,2540,2540,2540,2540,2
20250108,110700,507534450,2540,2540,2540,2540,12
20250108,110600,507503970,2535,2535,2535,2530,2917
20250108,110500,500109485,2535,2535,2535,2535,608
20250108,110400,498568205,2535,2535,2535,2535,1360
20250108,110300,495120605,2535,2535,2535,2535,4201
20250108,110200,484471070,2530,2530,2530,2530,5
20250108,110100,484458420,2530,2530,2530,2530,789
20250108,110000,482462250,2535,2535,2535,2535,1
20250108,105900,482459715,2530,2525,2530,2525,37
20250108,105800,482366120,2530,2525,2530,2525,302
20250108,105700,481602075,2525,2530,2530,2525,1000
20250108,105600,479076015,2535,2535,2535,2535,3
20250108,105500,479068410,2535,2525,2535,2525,1001
20250108,105400,476540875,2525,2540,2540,2525,1002
20250108,105300,474007745,2540,2540,2540,2540,1
20250108,105200,474005205,2525,2535,2535,2525,7264
20250108,105100,455615965,2530,2530,2535,2530,14
20250108,105000,455580540,2530,2535,2535,2530,1720
20250108,104900,451228935,2535,2530,2535,2530,81
20250108,104800,451024000,2530,2530,2530,2530,25
20250108,104700,450960750,2535,2535,2535,2535,0
20250108,104600,450960750,2535,2535,2535,2535,1
20250108,104500,450958215,2535,2535,2535,2535,1
20250108,104400,450955680,2530,2530,2530,2530,102
20250108,104300,450697620,2535,2535,2535,2530,757
20250108,104200,448782385,2530,2530,2530,2530,0
20250108,104100,448782385,2530,2530,2530,2530,55
20250108,104000,448643235,2535,2535,2535,2535,0
20250108,103900,448643235,2535,2535,2535,2525,142
20250108,103800,448284305,2540,2535,2540,2535,20
20250108,103700,448233600,2535,2535,2535,2535,6964
20250108,103600,430579860,2530,2530,2530,2530,3292
20250108,103500,422251100,2530,2530,2530,2530,1
20250108,103400,422248570,2525,2525,2525,2525,110
20250108,103300,421970820,2525,2525,2525,2525,30
20250108,103200,421895070,2525,2525,2525,2525,1730
20250108,103100,417526820,2520,2520,2520,2520,3719
20250108,103000,408154940,2520,2530,2530,2520,7741
20250108,102900,388647220,2525,2525,2525,2525,233
20250108,102800,388058895,2525,2530,2530,2525,2
20250108,102700,388053840,2530,2530,2530,2530,300
20250108,102600,387294840,2530,2530,2530,2530,0
20250108,102500,387294840,2530,2530,2530,2530,3
20250108,102400,387287250,2530,2525,2530,2525,15
20250108,102300,387249370,2525,2525,2525,2525,0
20250108,102200,387249370,2525,2525,2525,2525,4018
20250108,102100,377103920,2525,2525,2525,2525,1212
20250108,102000,374043620,2520,2520,2520,2520,0
20250108,101900,374043620,2520,2520,2520,2520,0
20250108,101800,374043620,2520,2520,2520,2520,0
20250108,101700,374043620,2520,2520,2520,2520,0
20250108,101600,374043620,2520,2520,2520,2520,608
20250108,101500,372511460,2520,2520,2520,2520,4
20250108,101400,372501380,2520,2520,2520,2520,11
20250108,101300,372473660,2520,2520,2520,2520,0
20250108,101200,372473660,2520,2525,2525,2520,1514
20250108,101100,368658280,2525,2525,2525,2525,11
20250108,101000,368630505,2525,2525,2525,2525,240
20250108,100900,368024505,2525,2525,2525,2525,3
20250108,100800,368016930,2525,2525,2525,2525,6
20250108,100700,368001780,2525,2515,2525,2515,4140
20250108,100600,357569470,2520,2520,2520,2520,0
20250108,100500,357569470,2520,2520,2520,2520,15
20250108,100400,357531670,2515,2515,2515,2515,783
20250108,100300,355562425,2515,2515,2515,2515,11
20250108,100200,355534760,2510,2515,2515,2510,10050
20250108,100100,330275065,2515,2515,2515,2515,200
20250108,100000,329772065,2520,2520,2520,2520,282
20250108,095900,329061425,2520,2520,2520,2520,12
20250108,095800,329031185,2520,2520,2520,2520,50
20250108,095700,328905185,2520,2520,2520,2520,700
20250108,095600,327141185,2520,2525,2525,2520,3337
20250108,095500,318731720,2525,2525,2525,2525,2030
20250108,095400,313605970,2525,2525,2525,2525,36
20250108,095300,313515070,2525,2525,2525,2525,27
20250108,095200,313446895,2525,2525,2525,2525,163
20250108,095100,313035320,2520,2525,2525,2520,1793
20250108,095000,308516905,2525,2525,2525,2525,8213
20250108,094900,287779080,2525,2525,2525,2525,20
20250108,094800,287728580,2525,2525,2525,2525,1726
20250108,094700,283370430,2525,2525,2525,2525,2474
20250108,094600,277123580,2525,2525,2525,2525,1001
20250108,094500,274596055,2525,2525,2525,2525,127
20250108,094400,274275380,2520,2520,2520,2520,637
20250108,094300,272670140,2520,2520,2520,2520,79
20250108,094200,272471060,2520,2520,2520,2520,196
20250108,094100,271977140,2520,2520,2520,2520,352
20250108,094000,271090100,2525,2520,2525,2520,1077
20250108,093900,268375420,2520,2520,2520,2520,0
20250108,093800,268375420,2520,2520,2520,2520,7
20250108,093700,268357780,2520,2520,2520,2520,0
20250108,093600,268357780,2520,2520,2520,2520,145
20250108,093500,267992380,2515,2520,2520,2515,69
20250108,093400,267818715,2520,2520,2520,2520,1
20250108,093300,267816195,2515,2515,2515,2510,4663
20250108,093200,256108410,2510,2525,2525,2505,26291
20250108,093100,190048745,2520,2520,2525,2520,412
20250108,093000,189010500,2520,2520,2520,2520,448
20250108,092900,187881540,2520,2520,2520,2520,2010
20250108,092800,182816340,2520,2520,2520,2520,1621
20250108,092700,178731420,2520,2520,2520,2520,20
20250108,092600,178681020,2520,2520,2535,2520,804
20250108,092500,176652735,2540,2520,2540,2520,6001
20250108,092400,161477075,2520,2515,2520,2515,298
20250108,092300,160727455,2515,2515,2515,2515,1045
20250108,092200,158099280,2520,2515,2520,2515,144
20250108,092100,157736500,2515,2510,2515,2510,320
20250108,092000,156933250,2515,2515,2515,2515,201
20250108,091900,156427735,2515,2515,2515,2515,2068
20250108,091800,151226715,2515,2515,2515,2515,2121
20250108,091700,145892400,2515,2515,2515,2510,5116
20250108,091600,133025720,2515,2515,2515,2515,1926
20250108,091500,128181830,2515,2510,2515,2510,694
20250108,091400,126439725,2510,2510,2510,2510,253
20250108,091300,125804695,2510,2510,2510,2510,0
20250108,091200,125804695,2510,2505,2510,2505,2714
20250108,091100,119005065,2495,2495,2495,2495,0
20250108,091000,119005065,2495,2505,2505,2490,8441
20250108,090900,97931840,2505,2505,2505,2495,7453
20250108,090800,79329540,2505,2510,2510,2500,5546
20250108,090700,65460905,2515,2525,2525,2500,6349
20250108,090600,49535940,2515,2535,2535,2515,1650
20250108,090500,45385750,2520,2525,2540,2520,6667
20250108,090400,28561615,2535,2535,2535,2535,320
20250108,090300,27750415,2535,2535,2535,2535,1
20250108,090200,27747880,2530,2515,2530,2515,2150
20250108,090100,22310305,2515,2520,2520,2515,7396
20250108,090000,3707570,2520,2530,2535,2515,1467