KissMeData/001250/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,183300,953786080,2795,2795,2795,2795,7095
20250117,183200,953786080,2795,2795,2795,2795,0
20250117,183100,953786080,2795,2795,2795,2795,0
20250117,183000,953786080,2795,2795,2795,2795,0
20250117,182900,953786080,2795,2795,2795,2795,0
20250117,182800,953786080,2795,2795,2795,2795,0
20250117,182700,953786080,2795,2795,2795,2795,0
20250117,182600,953786080,2795,2795,2795,2795,0
20250117,182500,953786080,2795,2795,2795,2795,0
20250117,182400,953786080,2795,2795,2795,2795,0
20250117,182300,953786080,2795,2795,2795,2795,0
20250117,182200,953786080,2795,2795,2795,2795,0
20250117,182100,953786080,2795,2795,2795,2795,0
20250117,182000,953786080,2795,2795,2795,2795,0
20250117,181900,953786080,2795,2795,2795,2795,0
20250117,181800,953786080,2795,2795,2795,2795,0
20250117,181700,953786080,2795,2795,2795,2795,0
20250117,181600,953786080,2795,2795,2795,2795,0
20250117,181500,953786080,2795,2795,2795,2795,0
20250117,181400,953786080,2795,2795,2795,2795,0
20250117,181300,953786080,2795,2795,2795,2795,0
20250117,181200,953786080,2795,2795,2795,2795,0
20250117,181100,953786080,2795,2795,2795,2795,0
20250117,181000,953786080,2795,2795,2795,2795,0
20250117,180900,953786080,2795,2795,2795,2795,0
20250117,180800,953786080,2795,2795,2795,2795,0
20250117,180700,953786080,2795,2795,2795,2795,0
20250117,180600,953786080,2795,2795,2795,2795,0
20250117,180500,953786080,2795,2795,2795,2795,0
20250117,180400,953786080,2795,2795,2795,2795,0
20250117,180300,953786080,2795,2795,2795,2795,7095
20250117,180200,953786080,2795,2795,2795,2795,0
20250117,180100,953786080,2795,2795,2795,2795,0
20250117,180000,953786080,2795,2795,2795,2795,0
20250117,175900,953786080,2795,2795,2795,2795,0
20250117,175800,953786080,2795,2795,2795,2795,0
20250117,175700,953786080,2795,2795,2795,2795,0
20250117,175600,953786080,2795,2795,2795,2795,0
20250117,175500,953786080,2795,2795,2795,2795,0
20250117,175400,953786080,2795,2795,2795,2795,0
20250117,175300,953786080,2795,2795,2795,2795,0
20250117,175200,953786080,2795,2795,2795,2795,0
20250117,175100,953786080,2795,2795,2795,2795,0
20250117,175000,953786080,2795,2795,2795,2795,0
20250117,174900,953786080,2795,2795,2795,2795,0
20250117,174800,953786080,2795,2795,2795,2795,0
20250117,174700,953786080,2795,2795,2795,2795,0
20250117,174600,953786080,2795,2795,2795,2795,0
20250117,174500,953786080,2795,2795,2795,2795,0
20250117,174400,953786080,2795,2795,2795,2795,0
20250117,174300,953786080,2795,2795,2795,2795,0
20250117,174200,953786080,2795,2795,2795,2795,0
20250117,174100,953786080,2795,2795,2795,2795,0
20250117,174000,953786080,2795,2795,2795,2795,0
20250117,173900,953786080,2795,2795,2795,2795,0
20250117,173800,953786080,2795,2795,2795,2795,0
20250117,173700,953786080,2795,2795,2795,2795,0
20250117,173600,953786080,2795,2795,2795,2795,0
20250117,173500,953786080,2795,2795,2795,2795,0
20250117,173400,953786080,2795,2795,2795,2795,0
20250117,173300,953786080,2795,2795,2795,2795,7095
20250117,173200,953786080,2795,2795,2795,2795,0
20250117,173100,953786080,2795,2795,2795,2795,0
20250117,173000,953786080,2795,2795,2795,2795,0
20250117,172900,953786080,2795,2795,2795,2795,0
20250117,172800,953786080,2795,2795,2795,2795,0
20250117,172700,953786080,2795,2795,2795,2795,0
20250117,172600,953786080,2795,2795,2795,2795,0
20250117,172500,953786080,2795,2795,2795,2795,0
20250117,172400,953786080,2795,2795,2795,2795,0
20250117,172300,953786080,2795,2795,2795,2795,0
20250117,172200,953786080,2795,2795,2795,2795,0
20250117,172100,953786080,2795,2795,2795,2795,0
20250117,172000,953786080,2795,2795,2795,2795,0
20250117,171900,953786080,2795,2795,2795,2795,0
20250117,171800,953786080,2795,2795,2795,2795,0
20250117,171700,953786080,2795,2795,2795,2795,0
20250117,171600,953786080,2795,2795,2795,2795,0
20250117,171500,953786080,2795,2795,2795,2795,0
20250117,171400,953786080,2795,2795,2795,2795,0
20250117,171300,953786080,2795,2795,2795,2795,0
20250117,171200,953786080,2795,2795,2795,2795,0
20250117,171100,953786080,2795,2795,2795,2795,0
20250117,171000,953786080,2795,2795,2795,2795,0
20250117,170900,953786080,2795,2795,2795,2795,0
20250117,170800,953786080,2795,2795,2795,2795,0
20250117,170700,953786080,2795,2795,2795,2795,0
20250117,170600,953786080,2795,2795,2795,2795,0
20250117,170500,953786080,2795,2795,2795,2795,0
20250117,170400,953786080,2795,2795,2795,2795,0
20250117,170300,953786080,2795,2795,2795,2795,7095
20250117,170200,953786080,2795,2795,2795,2795,0
20250117,170100,953786080,2795,2795,2795,2795,0
20250117,170000,953786080,2795,2795,2795,2795,0
20250117,165900,953786080,2795,2795,2795,2795,0
20250117,165800,953786080,2795,2795,2795,2795,0
20250117,165700,953786080,2795,2795,2795,2795,0
20250117,165600,953786080,2795,2795,2795,2795,0
20250117,165500,953786080,2795,2795,2795,2795,0
20250117,165400,953786080,2795,2795,2795,2795,0
20250117,165300,953786080,2795,2795,2795,2795,0
20250117,165200,953786080,2795,2795,2795,2795,0
20250117,165100,953786080,2795,2795,2795,2795,0
20250117,165000,953786080,2795,2795,2795,2795,0
20250117,164900,953786080,2795,2795,2795,2795,0
20250117,164800,953786080,2795,2795,2795,2795,0
20250117,164700,953786080,2795,2795,2795,2795,0
20250117,164600,953786080,2795,2795,2795,2795,0
20250117,164500,953786080,2795,2795,2795,2795,0
20250117,164400,953786080,2795,2795,2795,2795,0
20250117,164300,953786080,2795,2795,2795,2795,0
20250117,164200,953786080,2795,2795,2795,2795,0
20250117,164100,953786080,2795,2795,2795,2795,0
20250117,164000,953786080,2795,2795,2795,2795,0
20250117,163900,953786080,2795,2795,2795,2795,0
20250117,163800,953786080,2795,2795,2795,2795,0
20250117,163700,953786080,2795,2795,2795,2795,0
20250117,163600,953786080,2795,2795,2795,2795,0
20250117,163500,953786080,2795,2795,2795,2795,0
20250117,163400,953786080,2795,2795,2795,2795,0
20250117,163300,953786080,2795,2795,2795,2795,7095
20250117,163200,953786080,2795,2795,2795,2795,0
20250117,163100,953786080,2795,2795,2795,2795,0
20250117,163000,953786080,2795,2795,2795,2795,0
20250117,162900,953786080,2795,2795,2795,2795,0
20250117,162800,953786080,2795,2795,2795,2795,0
20250117,162700,953786080,2795,2795,2795,2795,0
20250117,162600,953786080,2795,2795,2795,2795,0
20250117,162500,953786080,2795,2795,2795,2795,0
20250117,162400,953786080,2795,2795,2795,2795,0
20250117,162300,953786080,2795,2795,2795,2795,0
20250117,162200,953786080,2795,2795,2795,2795,0
20250117,162100,953786080,2795,2795,2795,2795,0
20250117,162000,953786080,2795,2795,2795,2795,0
20250117,161900,953786080,2795,2795,2795,2795,0
20250117,161800,953786080,2795,2795,2795,2795,0
20250117,161700,953786080,2795,2795,2795,2795,0
20250117,161600,953786080,2795,2795,2795,2795,0
20250117,161500,953786080,2795,2795,2795,2795,0
20250117,161400,953786080,2795,2795,2795,2795,0
20250117,161300,953786080,2795,2795,2795,2795,0
20250117,161200,953786080,2795,2795,2795,2795,0
20250117,161100,953786080,2795,2795,2795,2795,0
20250117,161000,953786080,2795,2795,2795,2795,0
20250117,160900,953786080,2795,2795,2795,2795,0
20250117,160800,953786080,2795,2795,2795,2795,0
20250117,160700,953786080,2795,2795,2795,2795,0
20250117,160600,953786080,2795,2795,2795,2795,0
20250117,160500,953786080,2795,2795,2795,2795,0
20250117,160400,953786080,2795,2795,2795,2795,0
20250117,160300,953786080,2795,2795,2795,2795,7095
20250117,160200,953786080,2795,2795,2795,2795,0
20250117,160100,953786080,2795,2795,2795,2795,0
20250117,160000,953786080,2795,2795,2795,2795,0
20250117,155900,953786080,2795,2795,2795,2795,0
20250117,155800,953786080,2795,2795,2795,2795,0
20250117,155700,953786080,2795,2795,2795,2795,0
20250117,155600,953786080,2795,2795,2795,2795,0
20250117,155500,953786080,2795,2795,2795,2795,0
20250117,155400,953786080,2795,2795,2795,2795,0
20250117,155300,953786080,2795,2795,2795,2795,0
20250117,155200,953786080,2795,2795,2795,2795,0
20250117,155100,953786080,2795,2795,2795,2795,0
20250117,155000,953786080,2795,2795,2795,2795,0
20250117,154900,953786080,2795,2795,2795,2795,0
20250117,154800,953786080,2795,2795,2795,2795,0
20250117,154700,953786080,2795,2795,2795,2795,0
20250117,154600,953786080,2795,2795,2795,2795,0
20250117,154500,953786080,2795,2795,2795,2795,0
20250117,154400,953786080,2795,2795,2795,2795,0
20250117,154300,953786080,2795,2795,2795,2795,0
20250117,154200,953786080,2795,2795,2795,2795,0
20250117,154100,953786080,2795,2795,2795,2795,0
20250117,154000,953786080,2795,2795,2795,2795,0
20250117,153900,953786080,2795,2795,2795,2795,0
20250117,153800,953786080,2795,2795,2795,2795,0
20250117,153700,953786080,2795,2795,2795,2795,0
20250117,153600,953786080,2795,2795,2795,2795,0
20250117,153500,953786080,2795,2795,2795,2795,0
20250117,153400,953786080,2795,2795,2795,2795,0
20250117,153300,953786080,2795,2795,2795,2795,7095
20250117,153200,953786080,2795,2795,2795,2795,0
20250117,153100,953786080,2795,2795,2795,2795,0
20250117,153000,953786080,2795,2795,2795,2795,7095
20250117,152900,933955555,2805,2805,2805,2805,0
20250117,152800,933955555,2805,2805,2805,2805,0
20250117,152700,933955555,2805,2805,2805,2805,0
20250117,152600,933955555,2805,2805,2805,2805,0
20250117,152500,933955555,2805,2805,2805,2805,0
20250117,152400,933955555,2805,2805,2805,2805,0
20250117,152300,933955555,2805,2805,2805,2805,0
20250117,152200,933955555,2805,2805,2805,2805,0
20250117,152100,933955555,2805,2805,2805,2805,0
20250117,152000,933955555,2805,2805,2805,2805,0
20250117,151900,933955555,2805,2805,2810,2800,3686
20250117,151800,923618395,2805,2800,2805,2800,2085
20250117,151700,917776330,2800,2800,2805,2800,1091
20250117,151600,914721500,2800,2805,2805,2800,197
20250117,151500,914169400,2800,2805,2805,2800,485
20250117,151400,912810715,2810,2810,2810,2805,153
20250117,151300,912381535,2805,2805,2805,2805,1000
20250117,151200,909576535,2800,2805,2805,2800,217
20250117,151100,908968300,2800,2800,2800,2800,60
20250117,151000,908800300,2800,2810,2810,2800,1989
20250117,150900,903229830,2810,2810,2810,2805,7
20250117,150800,903210165,2800,2805,2810,2800,838
20250117,150700,900858905,2805,2805,2805,2805,136
20250117,150600,900477425,2805,2800,2805,2800,10720
20250117,150500,870408830,2800,2800,2800,2795,1668
20250117,150400,865738535,2800,2800,2800,2795,9
20250117,150300,865713345,2795,2795,2800,2795,218
20250117,150200,865102980,2800,2795,2800,2795,737
20250117,150100,863043055,2795,2795,2795,2795,2
20250117,150000,863037465,2795,2795,2795,2795,2
20250117,145900,863031875,2795,2795,2795,2795,1
20250117,145800,863029080,2795,2795,2795,2795,2
20250117,145700,863023490,2800,2800,2800,2800,0
20250117,145600,863023490,2800,2800,2800,2800,501
20250117,145500,861620690,2795,2795,2795,2795,314
20250117,145400,860743060,2800,2800,2800,2800,0
20250117,145300,860743060,2800,2800,2800,2800,33
20250117,145200,860650660,2800,2800,2800,2795,881
20250117,145100,858187915,2800,2795,2800,2795,529
20250117,145000,856707815,2800,2800,2800,2800,97
20250117,144900,856436215,2800,2800,2800,2800,28
20250117,144800,856357815,2800,2800,2800,2800,856
20250117,144700,853961015,2800,2800,2800,2800,81
20250117,144600,853734215,2800,2800,2800,2800,1181
20250117,144500,850427415,2800,2800,2800,2800,1
20250117,144400,850424615,2800,2800,2800,2800,1
20250117,144300,850421815,2795,2795,2795,2795,2
20250117,144200,850416225,2800,2795,2800,2795,203
20250117,144100,849847835,2795,2795,2795,2795,448
20250117,144000,848595675,2800,2800,2800,2800,14
20250117,143900,848556475,2800,2800,2800,2800,250
20250117,143800,847856475,2800,2800,2800,2800,2000
20250117,143700,842256475,2800,2800,2800,2790,1134
20250117,143600,839084480,2790,2795,2795,2790,185
20250117,143500,838567460,2795,2800,2800,2795,321
20250117,143400,837670155,2800,2800,2800,2800,0
20250117,143300,837670155,2800,2800,2800,2800,1
20250117,143200,837667355,2800,2800,2800,2800,30
20250117,143100,837583355,2800,2790,2800,2790,1006
20250117,143000,834774065,2790,2795,2795,2790,1454
20250117,142900,830714635,2795,2795,2795,2795,506
20250117,142800,829300365,2795,2795,2795,2795,60
20250117,142700,829132665,2790,2790,2795,2790,283
20250117,142600,828342090,2800,2790,2800,2790,1928
20250117,142500,822953805,2785,2795,2795,2785,14728
20250117,142400,781868050,2790,2795,2795,2790,17
20250117,142300,781820590,2795,2795,2795,2795,4073
20250117,142200,770436555,2795,2795,2795,2795,233
20250117,142100,769785320,2800,2800,2800,2800,0
20250117,142000,769785320,2800,2800,2800,2800,0
20250117,141900,769785320,2800,2800,2800,2800,1501
20250117,141800,765582520,2800,2800,2800,2800,1
20250117,141700,765579720,2795,2795,2795,2795,657
20250117,141600,763743405,2795,2795,2795,2795,366
20250117,141500,762720435,2795,2795,2800,2795,1000
20250117,141400,759924470,2795,2790,2795,2790,59
20250117,141300,759759605,2795,2790,2795,2790,880
20250117,141200,757304305,2795,2795,2795,2795,15
20250117,141100,757262380,2795,2790,2795,2790,37
20250117,141000,757159090,2790,2790,2795,2790,1221
20250117,140900,753752400,2795,2795,2795,2795,6953
20250117,140800,734318765,2795,2795,2795,2795,6
20250117,140700,734301995,2795,2795,2795,2795,205
20250117,140600,733729020,2800,2805,2805,2800,110
20250117,140500,733420970,2800,2805,2805,2800,3006
20250117,140400,725004010,2805,2800,2805,2800,708
20250117,140300,723018220,2800,2805,2805,2800,398
20250117,140200,721903795,2800,2800,2800,2795,2634
20250117,140100,714528730,2795,2795,2800,2795,607
20250117,140000,712832140,2800,2800,2800,2800,2
20250117,135900,712826540,2800,2800,2800,2800,0
20250117,135800,712826540,2800,2800,2800,2800,0
20250117,135700,712826540,2800,2800,2800,2800,1
20250117,135600,712823740,2800,2800,2800,2800,10
20250117,135500,712795740,2800,2800,2800,2800,428
20250117,135400,711597340,2800,2805,2805,2800,266
20250117,135300,710852515,2800,2800,2800,2800,0
20250117,135200,710852515,2800,2800,2800,2800,0
20250117,135100,710852515,2800,2800,2800,2800,2673
20250117,135000,703368115,2800,2800,2800,2800,472
20250117,134900,702046515,2810,2810,2810,2805,90
20250117,134800,701793785,2805,2805,2810,2800,1589
20250117,134700,697341635,2800,2805,2805,2800,232
20250117,134600,696691985,2805,2805,2805,2805,10
20250117,134500,696663935,2805,2810,2810,2805,211
20250117,134400,696072035,2800,2800,2800,2800,300
20250117,134300,695232035,2810,2800,2810,2800,301
20250117,134200,694389205,2810,2810,2810,2810,0
20250117,134100,694389205,2810,2810,2810,2810,181
20250117,134000,693880595,2805,2810,2810,2805,186
20250117,133900,693358780,2800,2805,2805,2800,1248
20250117,133800,689863140,2800,2800,2800,2800,35
20250117,133700,689765140,2800,2810,2810,2800,406
20250117,133600,688627340,2810,2800,2810,2800,343
20250117,133500,687666010,2800,2800,2800,2800,22
20250117,133400,687604410,2800,2805,2805,2800,569
20250117,133300,686009360,2800,2800,2800,2800,100
20250117,133200,685729360,2805,2805,2805,2805,11
20250117,133100,685698505,2805,2800,2805,2800,294
20250117,133000,684875295,2810,2800,2810,2800,597
20250117,132900,683200965,2800,2800,2800,2800,37
20250117,132800,683097365,2795,2800,2800,2795,854
20250117,132700,680706410,2800,2800,2800,2800,348
20250117,132600,679732010,2805,2805,2805,2805,54
20250117,132500,679580540,2800,2805,2805,2800,208
20250117,132400,678998135,2800,2800,2800,2800,1000
20250117,132300,676198135,2800,2810,2810,2800,346
20250117,132200,675229325,2805,2800,2805,2800,452
20250117,132100,673963225,2800,2805,2810,2800,46
20250117,132000,673834175,2800,2800,2800,2800,0
20250117,131900,673834175,2800,2810,2810,2800,6
20250117,131800,673817365,2795,2795,2795,2795,0
20250117,131700,673817365,2795,2800,2800,2795,331
20250117,131600,672892195,2810,2810,2810,2810,0
20250117,131500,672892195,2810,2795,2810,2795,7558
20250117,131400,651767570,2795,2800,2800,2795,279
20250117,131300,650987740,2800,2810,2810,2800,11
20250117,131200,650956840,2810,2810,2810,2795,7365
20250117,131100,630335645,2810,2810,2810,2805,3940
20250117,131000,619283935,2805,2805,2805,2805,0
20250117,130900,619283935,2805,2805,2805,2805,0
20250117,130800,619283935,2805,2805,2805,2805,0
20250117,130700,619283935,2805,2805,2805,2805,150
20250117,130600,618863185,2805,2810,2810,2805,832
20250117,130500,616529410,2810,2810,2810,2810,0
20250117,130400,616529410,2810,2810,2810,2810,0
20250117,130300,616529410,2810,2810,2810,2810,130
20250117,130200,616164110,2815,2815,2815,2815,100
20250117,130100,615882610,2820,2820,2820,2820,101
20250117,130000,615597790,2810,2815,2815,2810,3842
20250117,125900,604784270,2815,2810,2815,2810,78
20250117,125800,604565085,2810,2805,2810,2805,863
20250117,125700,602143785,2810,2810,2810,2810,13
20250117,125600,602107255,2810,2810,2810,2810,7
20250117,125500,602087585,2810,2810,2810,2810,0
20250117,125400,602087585,2810,2810,2810,2810,4
20250117,125300,602076345,2805,2815,2815,2805,297
20250117,125200,601243250,2815,2815,2815,2815,2
20250117,125100,601237620,2815,2815,2815,2815,2
20250117,125000,601231990,2815,2815,2815,2815,150
20250117,124900,600809740,2815,2815,2815,2815,0
20250117,124800,600809740,2815,2805,2815,2805,113
20250117,124700,600492645,2805,2805,2805,2805,312
20250117,124600,599617485,2805,2805,2805,2805,1
20250117,124500,599614680,2805,2810,2810,2805,259
20250117,124400,598888170,2810,2810,2810,2810,500
20250117,124300,597483170,2815,2815,2815,2815,0
20250117,124200,597483170,2815,2805,2815,2805,284
20250117,124100,596686540,2815,2810,2815,2805,163
20250117,124000,596229310,2805,2815,2815,2805,356
20250117,123900,595227180,2815,2810,2815,2805,524
20250117,123800,593755730,2810,2810,2810,2810,3
20250117,123700,593747300,2820,2820,2820,2820,0
20250117,123600,593747300,2820,2820,2820,2820,3
20250117,123500,593738840,2820,2815,2820,2815,80
20250117,123400,593513635,2815,2815,2815,2815,2000
20250117,123300,587883635,2810,2810,2810,2810,754
20250117,123200,585764895,2805,2810,2815,2805,3239
20250117,123100,576673285,2815,2815,2815,2815,0
20250117,123000,576673285,2815,2815,2815,2815,10
20250117,122900,576645135,2805,2810,2810,2805,1252
20250117,122800,573127765,2805,2805,2805,2805,596
20250117,122700,571455985,2810,2810,2810,2810,706
20250117,122600,569472125,2815,2815,2815,2815,0
20250117,122500,569472125,2815,2815,2815,2815,0
20250117,122400,569472125,2815,2815,2815,2815,2000
20250117,122300,563842125,2815,2815,2815,2815,10
20250117,122200,563813975,2815,2810,2815,2810,527
20250117,122100,562333060,2810,2800,2810,2800,256
20250117,122000,561614060,2800,2800,2800,2800,1
20250117,121900,561611260,2795,2805,2805,2795,10001
20250117,121800,533601400,2810,2810,2810,2810,5
20250117,121700,533587350,2810,2815,2815,2810,13833
20250117,121600,494716470,2810,2810,2810,2810,0
20250117,121500,494716470,2810,2815,2815,2810,438
20250117,121400,493485640,2815,2815,2815,2815,100
20250117,121300,493204140,2825,2820,2825,2815,2413
20250117,121200,486407735,2825,2820,2830,2820,350
20250117,121100,485419060,2825,2825,2825,2820,103
20250117,121000,485128095,2820,2830,2830,2820,2209
20250117,120900,478898315,2820,2825,2830,2820,817
20250117,120800,476592745,2825,2825,2825,2825,300
20250117,120700,475745245,2825,2815,2830,2815,10032
20250117,120600,447418940,2815,2815,2815,2815,515
20250117,120500,445969215,2825,2820,2825,2820,12148
20250117,120400,411696200,2815,2815,2815,2815,0
20250117,120300,411696200,2815,2815,2815,2815,0
20250117,120200,411696200,2815,2815,2815,2815,95
20250117,120100,411428775,2815,2815,2815,2815,0
20250117,120000,411428775,2815,2820,2820,2815,202
20250117,115900,410859635,2820,2820,2820,2810,342
20250117,115800,409898495,2810,2810,2810,2810,226
20250117,115700,409263435,2810,2820,2820,2810,203
20250117,115600,408692640,2815,2815,2815,2810,814
20250117,115500,406404785,2815,2815,2815,2815,645
20250117,115400,404589110,2815,2815,2815,2815,110
20250117,115300,404279460,2815,2815,2815,2815,201
20250117,115200,403713645,2815,2815,2815,2815,701
20250117,115100,401740330,2815,2815,2815,2815,79
20250117,115000,401517945,2815,2815,2815,2815,6
20250117,114900,401501055,2815,2815,2815,2815,1
20250117,114800,401498240,2815,2815,2815,2815,60
20250117,114700,401329340,2815,2815,2815,2815,8
20250117,114600,401306820,2810,2810,2810,2810,0
20250117,114500,401306820,2810,2815,2815,2810,268
20250117,114400,400553710,2815,2815,2815,2815,0
20250117,114300,400553710,2815,2815,2815,2815,0
20250117,114200,400553710,2815,2810,2815,2810,689
20250117,114100,398617575,2815,2810,2815,2810,261
20250117,114000,397883665,2815,2815,2815,2810,623
20250117,113900,396132505,2810,2810,2810,2810,0
20250117,113800,396132505,2810,2815,2815,2810,406
20250117,113700,394990645,2815,2815,2815,2810,109
20250117,113600,394684310,2815,2815,2820,2815,1062
20250117,113500,391694725,2815,2815,2815,2815,526
20250117,113400,390214035,2810,2810,2810,2810,3237
20250117,113300,381118065,2815,2820,2820,2815,178
20250117,113200,380616990,2820,2815,2820,2815,209
20250117,113100,380028615,2820,2820,2820,2820,2
20250117,113000,380022975,2820,2815,2820,2815,1007
20250117,112900,377188235,2820,2815,2820,2815,1655
20250117,112800,372527635,2820,2820,2820,2820,7
20250117,112700,372507895,2815,2815,2815,2815,320
20250117,112600,371607095,2815,2815,2815,2815,229
20250117,112500,370962460,2820,2820,2820,2815,86
20250117,112400,370720090,2820,2820,2820,2820,0
20250117,112300,370720090,2820,2820,2820,2820,8
20250117,112200,370697530,2815,2815,2815,2815,266
20250117,112100,369948740,2815,2820,2820,2815,347
20250117,112000,368971920,2820,2820,2820,2820,806
20250117,111900,366699000,2815,2815,2815,2815,127
20250117,111800,366341495,2815,2820,2820,2815,79
20250117,111700,366119070,2820,2820,2820,2820,0
20250117,111600,366119070,2820,2820,2820,2820,1
20250117,111500,366116250,2820,2820,2820,2820,246
20250117,111400,365422530,2820,2820,2820,2820,10
20250117,111300,365394330,2820,2820,2820,2820,9
20250117,111200,365368950,2815,2820,2820,2815,263
20250117,111100,364628600,2820,2820,2820,2820,13
20250117,111000,364591940,2820,2815,2820,2815,6
20250117,110900,364575025,2815,2815,2815,2810,424
20250117,110800,363381935,2820,2815,2820,2815,707
20250117,110700,361391685,2820,2815,2820,2815,3084
20250117,110600,352708345,2815,2815,2815,2805,79
20250117,110500,352486680,2815,2815,2815,2815,31
20250117,110400,352399415,2810,2810,2810,2810,1327
20250117,110300,348670545,2810,2810,2810,2810,9
20250117,110200,348645255,2810,2805,2810,2805,64
20250117,110100,348465690,2805,2810,2810,2805,1306
20250117,110000,344802330,2810,2810,2810,2810,6
20250117,105900,344785470,2810,2810,2810,2810,20
20250117,105800,344729270,2810,2810,2810,2810,8
20250117,105700,344706790,2810,2810,2810,2810,0
20250117,105600,344706790,2810,2810,2810,2810,116
20250117,105500,344380830,2810,2810,2810,2810,0
20250117,105400,344380830,2810,2805,2810,2805,24
20250117,105300,344313445,2810,2810,2810,2810,13
20250117,105200,344276915,2810,2805,2810,2805,4171
20250117,105100,332577255,2810,2805,2810,2805,26
20250117,105000,332504295,2805,2810,2810,2805,675
20250117,104900,330610410,2810,2805,2810,2805,153
20250117,104800,330181220,2810,2805,2810,2805,321
20250117,104700,329280775,2810,2810,2810,2810,735
20250117,104600,327215425,2810,2810,2810,2810,7
20250117,104500,327195755,2810,2810,2810,2810,0
20250117,104400,327195755,2810,2810,2810,2800,142
20250117,104300,326797735,2800,2805,2805,2800,1044
20250117,104200,323874530,2805,2805,2810,2800,1098
20250117,104100,320796235,2805,2805,2805,2805,18
20250117,104000,320745745,2805,2805,2805,2800,279
20250117,103900,319964215,2805,2810,2810,2805,113
20250117,103800,319647210,2805,2805,2805,2805,71
20250117,103700,319448055,2810,2810,2810,2810,0
20250117,103600,319448055,2810,2810,2810,2810,106
20250117,103500,319150195,2810,2810,2810,2810,98
20250117,103400,318874815,2800,2805,2810,2800,1934
20250117,103300,313457055,2800,2810,2810,2800,5030
20250117,103200,299371805,2810,2810,2810,2810,0
20250117,103100,299371805,2810,2800,2810,2800,2318
20250117,103000,292870805,2810,2805,2810,2805,35
20250117,102900,292772625,2810,2805,2810,2805,226
20250117,102800,292138665,2810,2810,2810,2810,138
20250117,102700,291750885,2815,2815,2815,2815,4
20250117,102600,291739625,2815,2805,2815,2800,12996
20250117,102500,255310785,2815,2805,2815,2805,823
20250117,102400,253002260,2815,2810,2815,2805,7620
20250117,102300,231605815,2815,2815,2815,2815,1
20250117,102200,231603000,2815,2815,2815,2815,57
20250117,102100,231442545,2815,2815,2815,2815,718
20250117,102000,229421375,2815,2815,2815,2815,850
20250117,101900,227028625,2815,2815,2820,2815,766
20250117,101800,224872290,2815,2815,2815,2815,11
20250117,101700,224841325,2820,2820,2820,2820,7
20250117,101600,224821585,2820,2820,2820,2820,0
20250117,101500,224821585,2820,2815,2820,2815,287
20250117,101400,224013675,2815,2815,2815,2815,3559
20250117,101300,213995090,2810,2815,2815,2810,61
20250117,101200,213823675,2805,2815,2815,2805,258
20250117,101100,213099840,2815,2815,2815,2815,10
20250117,101000,213071690,2810,2810,2815,2810,3912
20250117,100900,202078960,2815,2815,2815,2810,2223
20250117,100800,195826390,2815,2815,2815,2815,1535
20250117,100700,191505365,2815,2815,2815,2815,10
20250117,100600,191477215,2815,2815,2815,2810,658
20250117,100500,189627195,2805,2815,2815,2805,6
20250117,100400,189610325,2815,2815,2815,2805,1495
20250117,100300,185401920,2815,2815,2815,2815,0
20250117,100200,185401920,2815,2815,2815,2815,5
20250117,100100,185387845,2815,2815,2815,2815,9
20250117,100000,185362510,2815,2815,2815,2815,9
20250117,095900,185337175,2805,2815,2815,2805,2040
20250117,095800,179614585,2815,2815,2815,2815,473
20250117,095700,178283090,2815,2815,2815,2815,0
20250117,095600,178283090,2815,2815,2815,2815,0
20250117,095500,178283090,2815,2810,2815,2810,648
20250117,095400,176462165,2810,2810,2810,2810,0
20250117,095300,176462165,2810,2810,2815,2810,300
20250117,095200,175619120,2810,2810,2810,2810,0
20250117,095100,175619120,2810,2810,2810,2810,5152
20250117,095000,161142000,2810,2805,2810,2805,140
20250117,094900,160749000,2810,2805,2810,2805,2586
20250117,094800,153487455,2805,2810,2810,2805,10
20250117,094700,153459360,2805,2805,2805,2805,268
20250117,094600,152707620,2805,2805,2810,2805,2870
20250117,094500,144647270,2810,2810,2810,2810,257
20250117,094400,143925100,2810,2810,2810,2810,1027
20250117,094300,141039230,2810,2810,2810,2810,29
20250117,094200,140957740,2810,2810,2810,2805,83
20250117,094100,140724560,2805,2810,2810,2805,102
20250117,094000,140438350,2810,2810,2815,2810,527
20250117,093900,138957415,2810,2810,2815,2810,1471
20250117,093800,134823855,2815,2815,2815,2815,6
20250117,093700,134806965,2815,2815,2815,2815,686
20250117,093600,132875875,2815,2815,2815,2810,348
20250117,093500,131897955,2815,2815,2820,2815,1031
20250117,093400,128995685,2815,2815,2815,2815,697
20250117,093300,127033630,2815,2815,2815,2815,55
20250117,093200,126878805,2815,2810,2815,2810,1016
20250117,093100,124019505,2810,2810,2810,2810,20
20250117,093000,123963305,2810,2810,2810,2810,590
20250117,092900,122305405,2810,2815,2815,2810,47
20250117,092800,122173310,2815,2815,2815,2815,111
20250117,092700,121860845,2815,2810,2815,2805,2264
20250117,092600,115501620,2810,2810,2810,2805,1126
20250117,092500,112337660,2805,2810,2810,2800,2341
20250117,092400,105763545,2805,2805,2810,2805,2811
20250117,092300,97878685,2805,2805,2805,2805,50
20250117,092200,97738435,2805,2810,2810,2805,51
20250117,092100,97595375,2805,2805,2805,2805,2430
20250117,092000,90779225,2800,2800,2805,2800,501
20250117,091900,89376420,2800,2805,2805,2800,212
20250117,091800,88781810,2800,2800,2800,2800,1012
20250117,091700,85948210,2800,2800,2800,2795,2057
20250117,091600,80188615,2800,2800,2805,2800,1102
20250117,091500,77103010,2800,2800,2800,2800,1310
20250117,091400,73435010,2800,2795,2800,2795,349
20250117,091300,72458555,2795,2795,2795,2790,1396
20250117,091200,68559620,2800,2795,2800,2795,850
20250117,091100,66183200,2795,2800,2805,2795,2838
20250117,091000,58247850,2800,2800,2805,2800,818
20250117,090900,55957445,2805,2805,2805,2805,216
20250117,090800,55351565,2805,2805,2805,2805,1
20250117,090700,55348760,2805,2800,2805,2800,1051
20250117,090600,52405955,2805,2805,2805,2805,126
20250117,090500,52052525,2795,2800,2805,2795,1797
20250117,090400,47018520,2815,2815,2815,2800,601
20250117,090300,45332820,2815,2805,2815,2805,3345
20250117,090200,35932775,2805,2795,2810,2790,3168
20250117,090100,27079790,2795,2805,2810,2790,2597
20250117,090000,19811045,2800,2805,2810,2800,6062