KissMeData/001200/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,183300,1121010365,2455,2455,2455,2455,9297
20250122,183200,1121010365,2455,2455,2455,2455,0
20250122,183100,1121010365,2455,2455,2455,2455,0
20250122,183000,1121010365,2455,2455,2455,2455,0
20250122,182900,1121010365,2455,2455,2455,2455,0
20250122,182800,1121010365,2455,2455,2455,2455,0
20250122,182700,1121010365,2455,2455,2455,2455,0
20250122,182600,1121010365,2455,2455,2455,2455,0
20250122,182500,1121010365,2455,2455,2455,2455,0
20250122,182400,1121010365,2455,2455,2455,2455,0
20250122,182300,1121010365,2455,2455,2455,2455,0
20250122,182200,1121010365,2455,2455,2455,2455,0
20250122,182100,1121010365,2455,2455,2455,2455,0
20250122,182000,1121010365,2455,2455,2455,2455,0
20250122,181900,1121010365,2455,2455,2455,2455,0
20250122,181800,1121010365,2455,2455,2455,2455,0
20250122,181700,1121010365,2455,2455,2455,2455,0
20250122,181600,1121010365,2455,2455,2455,2455,0
20250122,181500,1121010365,2455,2455,2455,2455,0
20250122,181400,1121010365,2455,2455,2455,2455,0
20250122,181300,1121010365,2455,2455,2455,2455,0
20250122,181200,1121010365,2455,2455,2455,2455,0
20250122,181100,1121010365,2455,2455,2455,2455,0
20250122,181000,1121010365,2455,2455,2455,2455,0
20250122,180900,1121010365,2455,2455,2455,2455,0
20250122,180800,1121010365,2455,2455,2455,2455,0
20250122,180700,1121010365,2455,2455,2455,2455,0
20250122,180600,1121010365,2455,2455,2455,2455,0
20250122,180500,1121010365,2455,2455,2455,2455,0
20250122,180400,1121010365,2455,2455,2455,2455,0
20250122,180300,1121010365,2455,2455,2455,2455,9297
20250122,180200,1121010365,2455,2455,2455,2455,0
20250122,180100,1121010365,2455,2455,2455,2455,0
20250122,180000,1121010365,2455,2455,2455,2455,0
20250122,175900,1121010365,2455,2455,2455,2455,0
20250122,175800,1121010365,2455,2455,2455,2455,0
20250122,175700,1121010365,2455,2455,2455,2455,0
20250122,175600,1121010365,2455,2455,2455,2455,0
20250122,175500,1121010365,2455,2455,2455,2455,0
20250122,175400,1121010365,2455,2455,2455,2455,0
20250122,175300,1121010365,2455,2455,2455,2455,0
20250122,175200,1121010365,2455,2455,2455,2455,0
20250122,175100,1121010365,2455,2455,2455,2455,0
20250122,175000,1121010365,2455,2455,2455,2455,0
20250122,174900,1121010365,2455,2455,2455,2455,0
20250122,174800,1121010365,2455,2455,2455,2455,0
20250122,174700,1121010365,2455,2455,2455,2455,0
20250122,174600,1121010365,2455,2455,2455,2455,0
20250122,174500,1121010365,2455,2455,2455,2455,0
20250122,174400,1121010365,2455,2455,2455,2455,0
20250122,174300,1121010365,2455,2455,2455,2455,0
20250122,174200,1121010365,2455,2455,2455,2455,0
20250122,174100,1121010365,2455,2455,2455,2455,0
20250122,174000,1121010365,2455,2455,2455,2455,0
20250122,173900,1121010365,2455,2455,2455,2455,0
20250122,173800,1121010365,2455,2455,2455,2455,0
20250122,173700,1121010365,2455,2455,2455,2455,0
20250122,173600,1121010365,2455,2455,2455,2455,0
20250122,173500,1121010365,2455,2455,2455,2455,0
20250122,173400,1121010365,2455,2455,2455,2455,0
20250122,173300,1121010365,2455,2455,2455,2455,9297
20250122,173200,1121010365,2455,2455,2455,2455,0
20250122,173100,1121010365,2455,2455,2455,2455,0
20250122,173000,1121010365,2455,2455,2455,2455,0
20250122,172900,1121010365,2455,2455,2455,2455,0
20250122,172800,1121010365,2455,2455,2455,2455,0
20250122,172700,1121010365,2455,2455,2455,2455,0
20250122,172600,1121010365,2455,2455,2455,2455,0
20250122,172500,1121010365,2455,2455,2455,2455,0
20250122,172400,1121010365,2455,2455,2455,2455,0
20250122,172300,1121010365,2455,2455,2455,2455,0
20250122,172200,1121010365,2455,2455,2455,2455,0
20250122,172100,1121010365,2455,2455,2455,2455,0
20250122,172000,1121010365,2455,2455,2455,2455,0
20250122,171900,1121010365,2455,2455,2455,2455,0
20250122,171800,1121010365,2455,2455,2455,2455,0
20250122,171700,1121010365,2455,2455,2455,2455,0
20250122,171600,1121010365,2455,2455,2455,2455,0
20250122,171500,1121010365,2455,2455,2455,2455,0
20250122,171400,1121010365,2455,2455,2455,2455,0
20250122,171300,1121010365,2455,2455,2455,2455,0
20250122,171200,1121010365,2455,2455,2455,2455,0
20250122,171100,1121010365,2455,2455,2455,2455,0
20250122,171000,1121010365,2455,2455,2455,2455,0
20250122,170900,1121010365,2455,2455,2455,2455,0
20250122,170800,1121010365,2455,2455,2455,2455,0
20250122,170700,1121010365,2455,2455,2455,2455,0
20250122,170600,1121010365,2455,2455,2455,2455,0
20250122,170500,1121010365,2455,2455,2455,2455,0
20250122,170400,1121010365,2455,2455,2455,2455,0
20250122,170300,1121010365,2455,2455,2455,2455,9297
20250122,170200,1121010365,2455,2455,2455,2455,0
20250122,170100,1121010365,2455,2455,2455,2455,0
20250122,170000,1121010365,2455,2455,2455,2455,0
20250122,165900,1121010365,2455,2455,2455,2455,0
20250122,165800,1121010365,2455,2455,2455,2455,0
20250122,165700,1121010365,2455,2455,2455,2455,0
20250122,165600,1121010365,2455,2455,2455,2455,0
20250122,165500,1121010365,2455,2455,2455,2455,0
20250122,165400,1121010365,2455,2455,2455,2455,0
20250122,165300,1121010365,2455,2455,2455,2455,0
20250122,165200,1121010365,2455,2455,2455,2455,0
20250122,165100,1121010365,2455,2455,2455,2455,0
20250122,165000,1121010365,2455,2455,2455,2455,0
20250122,164900,1121010365,2455,2455,2455,2455,0
20250122,164800,1121010365,2455,2455,2455,2455,0
20250122,164700,1121010365,2455,2455,2455,2455,0
20250122,164600,1121010365,2455,2455,2455,2455,0
20250122,164500,1121010365,2455,2455,2455,2455,0
20250122,164400,1121010365,2455,2455,2455,2455,0
20250122,164300,1121010365,2455,2455,2455,2455,0
20250122,164200,1121010365,2455,2455,2455,2455,0
20250122,164100,1121010365,2455,2455,2455,2455,0
20250122,164000,1121010365,2455,2455,2455,2455,0
20250122,163900,1121010365,2455,2455,2455,2455,0
20250122,163800,1121010365,2455,2455,2455,2455,0
20250122,163700,1121010365,2455,2455,2455,2455,0
20250122,163600,1121010365,2455,2455,2455,2455,0
20250122,163500,1121010365,2455,2455,2455,2455,0
20250122,163400,1121010365,2455,2455,2455,2455,0
20250122,163300,1121010365,2455,2455,2455,2455,9297
20250122,163200,1121010365,2455,2455,2455,2455,0
20250122,163100,1121010365,2455,2455,2455,2455,0
20250122,163000,1121010365,2455,2455,2455,2455,0
20250122,162900,1121010365,2455,2455,2455,2455,0
20250122,162800,1121010365,2455,2455,2455,2455,0
20250122,162700,1121010365,2455,2455,2455,2455,0
20250122,162600,1121010365,2455,2455,2455,2455,0
20250122,162500,1121010365,2455,2455,2455,2455,0
20250122,162400,1121010365,2455,2455,2455,2455,0
20250122,162300,1121010365,2455,2455,2455,2455,0
20250122,162200,1121010365,2455,2455,2455,2455,0
20250122,162100,1121010365,2455,2455,2455,2455,0
20250122,162000,1121010365,2455,2455,2455,2455,0
20250122,161900,1121010365,2455,2455,2455,2455,0
20250122,161800,1121010365,2455,2455,2455,2455,0
20250122,161700,1121010365,2455,2455,2455,2455,0
20250122,161600,1121010365,2455,2455,2455,2455,0
20250122,161500,1121010365,2455,2455,2455,2455,0
20250122,161400,1121010365,2455,2455,2455,2455,0
20250122,161300,1121010365,2455,2455,2455,2455,0
20250122,161200,1121010365,2455,2455,2455,2455,0
20250122,161100,1121010365,2455,2455,2455,2455,0
20250122,161000,1121010365,2455,2455,2455,2455,0
20250122,160900,1121010365,2455,2455,2455,2455,0
20250122,160800,1121010365,2455,2455,2455,2455,0
20250122,160700,1121010365,2455,2455,2455,2455,0
20250122,160600,1121010365,2455,2455,2455,2455,0
20250122,160500,1121010365,2455,2455,2455,2455,0
20250122,160400,1121010365,2455,2455,2455,2455,0
20250122,160300,1121010365,2455,2455,2455,2455,9297
20250122,160200,1121010365,2455,2455,2455,2455,0
20250122,160100,1121010365,2455,2455,2455,2455,0
20250122,160000,1121010365,2455,2455,2455,2455,0
20250122,155900,1121010365,2455,2455,2455,2455,0
20250122,155800,1121010365,2455,2455,2455,2455,0
20250122,155700,1121010365,2455,2455,2455,2455,0
20250122,155600,1121010365,2455,2455,2455,2455,0
20250122,155500,1121010365,2455,2455,2455,2455,0
20250122,155400,1121010365,2455,2455,2455,2455,0
20250122,155300,1121010365,2455,2455,2455,2455,0
20250122,155200,1121010365,2455,2455,2455,2455,0
20250122,155100,1121010365,2455,2455,2455,2455,0
20250122,155000,1121010365,2455,2455,2455,2455,0
20250122,154900,1121010365,2455,2455,2455,2455,0
20250122,154800,1121010365,2455,2455,2455,2455,0
20250122,154700,1121010365,2455,2455,2455,2455,0
20250122,154600,1121010365,2455,2455,2455,2455,0
20250122,154500,1121010365,2455,2455,2455,2455,0
20250122,154400,1121010365,2455,2455,2455,2455,0
20250122,154300,1121010365,2455,2455,2455,2455,0
20250122,154200,1121010365,2455,2455,2455,2455,0
20250122,154100,1121010365,2455,2455,2455,2455,0
20250122,154000,1121010365,2455,2455,2455,2455,0
20250122,153900,1121010365,2455,2455,2455,2455,0
20250122,153800,1121010365,2455,2455,2455,2455,0
20250122,153700,1121010365,2455,2455,2455,2455,0
20250122,153600,1121010365,2455,2455,2455,2455,0
20250122,153500,1121010365,2455,2455,2455,2455,0
20250122,153400,1121010365,2455,2455,2455,2455,0
20250122,153300,1121010365,2455,2455,2455,2455,9297
20250122,153200,1121010365,2455,2455,2455,2455,0
20250122,153100,1121010365,2455,2455,2455,2455,0
20250122,153000,1121010365,2455,2455,2455,2455,9297
20250122,152900,1098186230,2465,2465,2465,2465,0
20250122,152800,1098186230,2465,2465,2465,2465,0
20250122,152700,1098186230,2465,2465,2465,2465,0
20250122,152600,1098186230,2465,2465,2465,2465,0
20250122,152500,1098186230,2465,2465,2465,2465,0
20250122,152400,1098186230,2465,2465,2465,2465,0
20250122,152300,1098186230,2465,2465,2465,2465,0
20250122,152200,1098186230,2465,2465,2465,2465,0
20250122,152100,1098186230,2465,2465,2465,2465,0
20250122,152000,1098186230,2465,2465,2465,2465,0
20250122,151900,1098186230,2465,2465,2465,2460,2498
20250122,151800,1092040405,2460,2465,2465,2460,70
20250122,151700,1091868200,2460,2460,2465,2455,7923
20250122,151600,1072409700,2460,2465,2465,2460,155
20250122,151500,1072028385,2460,2460,2460,2460,560
20250122,151400,1070650785,2465,2460,2465,2460,13
20250122,151300,1070618800,2460,2465,2465,2460,137
20250122,151200,1070281760,2460,2465,2465,2460,365
20250122,151100,1069383185,2460,2460,2465,2460,4122
20250122,151000,1059242955,2465,2465,2465,2460,79
20250122,150900,1059048550,2465,2465,2465,2465,0
20250122,150800,1059048550,2465,2465,2465,2465,0
20250122,150700,1059048550,2465,2465,2465,2465,800
20250122,150600,1057076550,2465,2465,2465,2465,0
20250122,150500,1057076550,2465,2460,2465,2460,202
20250122,150400,1056579620,2465,2460,2465,2460,895
20250122,150300,1054377900,2460,2460,2460,2460,352
20250122,150200,1053511980,2465,2460,2465,2460,57
20250122,150100,1053371725,2460,2460,2460,2460,2953
20250122,150000,1046107345,2465,2465,2465,2465,129
20250122,145900,1045789360,2465,2465,2465,2465,2
20250122,145800,1045784430,2470,2465,2470,2465,57
20250122,145700,1045643920,2465,2465,2465,2465,0
20250122,145600,1045643920,2465,2465,2465,2465,510
20250122,145500,1044386770,2465,2465,2465,2465,281
20250122,145400,1043694105,2465,2465,2465,2465,732
20250122,145300,1041889725,2460,2460,2460,2460,1
20250122,145200,1041887265,2465,2465,2465,2465,209
20250122,145100,1041372080,2465,2465,2465,2465,5
20250122,145000,1041359755,2465,2465,2465,2465,0
20250122,144900,1041359755,2465,2455,2465,2455,25363
20250122,144800,979093455,2455,2455,2460,2455,11283
20250122,144700,951388255,2460,2460,2460,2455,179
20250122,144600,950947920,2460,2460,2460,2460,35
20250122,144500,950861820,2465,2460,2465,2460,9099
20250122,144400,928432935,2460,2460,2465,2460,3913
20250122,144300,918806950,2460,2460,2460,2460,1
20250122,144200,918804490,2460,2460,2460,2460,222
20250122,144100,918258370,2460,2460,2460,2455,1002
20250122,144000,915793455,2460,2460,2460,2460,121
20250122,143900,915495795,2460,2460,2465,2460,7155
20250122,143800,897894485,2460,2460,2460,2455,1320
20250122,143700,894651810,2460,2460,2460,2460,1631
20250122,143600,890639550,2465,2460,2465,2460,2001
20250122,143500,885717085,2465,2460,2465,2460,5051
20250122,143400,873291620,2460,2460,2465,2460,52
20250122,143300,873163450,2460,2470,2470,2460,4836
20250122,143200,861266470,2465,2465,2465,2465,12
20250122,143100,861236890,2470,2465,2470,2465,212
20250122,143000,860713750,2465,2465,2465,2465,69
20250122,142900,860543665,2465,2470,2470,2465,13967
20250122,142800,826074655,2475,2475,2475,2475,120
20250122,142700,825777655,2475,2475,2475,2475,78
20250122,142600,825584605,2475,2475,2475,2475,1051
20250122,142500,822983380,2475,2475,2475,2475,0
20250122,142400,822983380,2475,2475,2475,2475,0
20250122,142300,822983380,2475,2475,2475,2470,1155
20250122,142200,820127690,2475,2475,2475,2475,40
20250122,142100,820028690,2475,2475,2475,2475,90
20250122,142000,819805940,2475,2475,2475,2475,134
20250122,141900,819474290,2475,2475,2475,2475,18
20250122,141800,819429740,2475,2475,2475,2475,560
20250122,141700,818043740,2475,2475,2475,2475,0
20250122,141600,818043740,2475,2475,2475,2475,0
20250122,141500,818043740,2475,2475,2475,2475,0
20250122,141400,818043740,2475,2475,2475,2470,320
20250122,141300,817252240,2475,2475,2475,2475,1250
20250122,141200,814158490,2475,2475,2475,2475,0
20250122,141100,814158490,2475,2475,2475,2475,12
20250122,141000,814128790,2475,2480,2480,2475,11931
20250122,140900,784575065,2480,2480,2480,2480,0
20250122,140800,784575065,2480,2480,2480,2480,354
20250122,140700,783697145,2480,2480,2480,2480,4280
20250122,140600,773082745,2480,2480,2480,2480,30
20250122,140500,773008345,2480,2480,2480,2480,13
20250122,140400,772976105,2480,2480,2480,2480,1000
20250122,140300,770496105,2480,2480,2480,2480,2000
20250122,140200,765536105,2480,2480,2480,2480,0
20250122,140100,765536105,2480,2475,2480,2475,13
20250122,140000,765503885,2480,2480,2485,2480,2501
20250122,135900,759297990,2480,2480,2480,2480,451
20250122,135800,758179510,2480,2480,2480,2475,272
20250122,135700,757505080,2475,2480,2480,2475,1843
20250122,135600,752934555,2480,2480,2480,2480,10
20250122,135500,752909755,2480,2480,2480,2480,273
20250122,135400,752232715,2480,2480,2480,2480,10
20250122,135300,752207915,2480,2480,2480,2480,0
20250122,135200,752207915,2480,2480,2480,2480,29
20250122,135100,752135995,2480,2480,2480,2480,40
20250122,135000,752036795,2480,2480,2480,2480,140
20250122,134900,751689595,2480,2480,2480,2480,140
20250122,134800,751342395,2480,2480,2480,2480,100
20250122,134700,751094395,2480,2480,2480,2480,0
20250122,134600,751094395,2480,2480,2480,2480,0
20250122,134500,751094395,2480,2480,2480,2480,0
20250122,134400,751094395,2480,2480,2480,2480,0
20250122,134300,751094395,2480,2480,2480,2480,0
20250122,134200,751094395,2480,2480,2480,2480,15
20250122,134100,751057195,2480,2480,2480,2480,1
20250122,134000,751054715,2480,2480,2480,2480,2576
20250122,133900,744666235,2480,2480,2480,2480,0
20250122,133800,744666235,2480,2480,2480,2480,0
20250122,133700,744666235,2480,2480,2480,2480,0
20250122,133600,744666235,2480,2485,2485,2480,110
20250122,133500,744393385,2485,2485,2485,2485,0
20250122,133400,744393385,2485,2485,2485,2485,0
20250122,133300,744393385,2485,2485,2485,2485,0
20250122,133200,744393385,2485,2485,2485,2485,1
20250122,133100,744390900,2480,2480,2480,2480,0
20250122,133000,744390900,2480,2480,2480,2480,0
20250122,132900,744390900,2480,2480,2480,2480,0
20250122,132800,744390900,2480,2480,2480,2480,16
20250122,132700,744351220,2475,2480,2480,2475,2000
20250122,132600,739396810,2480,2480,2480,2480,0
20250122,132500,739396810,2480,2480,2480,2480,0
20250122,132400,739396810,2480,2480,2480,2480,0
20250122,132300,739396810,2480,2480,2480,2480,59
20250122,132200,739250490,2485,2485,2485,2485,0
20250122,132100,739250490,2485,2485,2485,2485,648
20250122,132000,737640210,2485,2485,2485,2485,0
20250122,131900,737640210,2485,2485,2485,2485,200
20250122,131800,737143210,2485,2485,2485,2485,0
20250122,131700,737143210,2485,2485,2485,2485,626
20250122,131600,735587600,2485,2485,2485,2485,0
20250122,131500,735587600,2485,2485,2485,2485,50
20250122,131400,735463350,2480,2480,2480,2480,990
20250122,131300,733008150,2480,2480,2480,2480,220
20250122,131200,732462550,2480,2480,2480,2480,444
20250122,131100,731361430,2480,2480,2480,2480,0
20250122,131000,731361430,2480,2480,2480,2480,2
20250122,130900,731356470,2480,2475,2480,2475,2
20250122,130800,731351515,2475,2475,2475,2475,0
20250122,130700,731351515,2475,2475,2475,2475,0
20250122,130600,731351515,2475,2475,2475,2475,0
20250122,130500,731351515,2475,2475,2475,2475,200
20250122,130400,730856515,2480,2485,2485,2480,3512
20250122,130300,722146505,2485,2485,2485,2485,2019
20250122,130200,717129290,2490,2490,2490,2490,0
20250122,130100,717129290,2490,2490,2490,2490,5
20250122,130000,717116840,2490,2490,2490,2490,30
20250122,125900,717042140,2485,2490,2490,2485,410
20250122,125800,716023285,2485,2485,2485,2485,0
20250122,125700,716023285,2485,2485,2485,2485,0
20250122,125600,716023285,2485,2485,2485,2485,333
20250122,125500,715195780,2485,2485,2485,2485,10
20250122,125400,715170930,2485,2485,2485,2485,0
20250122,125300,715170930,2485,2485,2485,2485,519
20250122,125200,713881215,2485,2485,2485,2485,0
20250122,125100,713881215,2485,2485,2485,2485,11
20250122,125000,713853880,2485,2485,2485,2485,0
20250122,124900,713853880,2485,2485,2490,2485,154
20250122,124800,713470515,2485,2485,2485,2485,2000
20250122,124700,708500515,2485,2485,2485,2485,0
20250122,124600,708500515,2485,2485,2485,2485,0
20250122,124500,708500515,2485,2485,2485,2485,5117
20250122,124400,695784770,2490,2490,2490,2490,0
20250122,124300,695784770,2490,2490,2490,2490,662
20250122,124200,694136390,2490,2490,2490,2490,40
20250122,124100,694036790,2490,2490,2490,2490,0
20250122,124000,694036790,2490,2490,2490,2490,500
20250122,123900,692791790,2490,2490,2490,2490,0
20250122,123800,692791790,2490,2490,2490,2490,0
20250122,123700,692791790,2490,2490,2495,2490,1584
20250122,123600,688847625,2490,2490,2490,2490,0
20250122,123500,688847625,2490,2490,2490,2490,1
20250122,123400,688845135,2485,2485,2485,2485,1
20250122,123300,688842650,2490,2490,2490,2490,1
20250122,123200,688840160,2485,2485,2485,2485,500
20250122,123100,687597660,2490,2485,2490,2485,1002
20250122,123000,685102685,2490,2490,2490,2490,0
20250122,122900,685102685,2490,2490,2490,2490,400
20250122,122800,684106685,2490,2490,2490,2490,0
20250122,122700,684106685,2490,2490,2490,2490,0
20250122,122600,684106685,2490,2485,2490,2485,2
20250122,122500,684101710,2490,2490,2490,2490,0
20250122,122400,684101710,2490,2485,2490,2485,1001
20250122,122300,681614220,2490,2490,2490,2490,5
20250122,122200,681601770,2490,2490,2490,2490,0
20250122,122100,681601770,2490,2490,2490,2490,0
20250122,122000,681601770,2490,2490,2490,2485,645
20250122,121900,679998935,2485,2485,2485,2485,102
20250122,121800,679745465,2480,2480,2480,2480,0
20250122,121700,679745465,2480,2485,2490,2480,4002
20250122,121600,669815730,2490,2490,2490,2490,1
20250122,121500,669813240,2485,2485,2485,2485,4000
20250122,121400,659873240,2490,2490,2490,2490,161
20250122,121300,659472350,2490,2490,2490,2490,105
20250122,121200,659210900,2490,2490,2490,2490,102
20250122,121100,658956920,2490,2490,2490,2490,0
20250122,121000,658956920,2490,2490,2490,2490,164
20250122,120900,658548560,2490,2490,2490,2490,0
20250122,120800,658548560,2490,2490,2490,2490,0
20250122,120700,658548560,2490,2490,2490,2490,109
20250122,120600,658277150,2490,2490,2490,2490,0
20250122,120500,658277150,2490,2490,2490,2490,269
20250122,120400,657607340,2490,2490,2490,2490,62
20250122,120300,657452960,2490,2490,2490,2490,0
20250122,120200,657452960,2490,2490,2490,2490,116
20250122,120100,657164120,2490,2490,2490,2490,20
20250122,120000,657114320,2490,2490,2490,2490,117
20250122,115900,656822990,2490,2490,2490,2490,1
20250122,115800,656820500,2490,2490,2490,2490,0
20250122,115700,656820500,2490,2490,2490,2490,0
20250122,115600,656820500,2490,2490,2490,2490,0
20250122,115500,656820500,2490,2490,2490,2490,62
20250122,115400,656666120,2490,2490,2490,2490,0
20250122,115300,656666120,2490,2490,2490,2490,22
20250122,115200,656611340,2490,2490,2490,2490,0
20250122,115100,656611340,2490,2490,2490,2490,200
20250122,115000,656113340,2490,2490,2490,2490,210
20250122,114900,655590440,2490,2490,2490,2490,1
20250122,114800,655587950,2490,2490,2495,2490,489
20250122,114700,654370290,2495,2490,2495,2490,454
20250122,114600,653239095,2490,2490,2490,2490,2000
20250122,114500,648259095,2490,2490,2490,2490,1
20250122,114400,648256605,2490,2490,2490,2490,19
20250122,114300,648209295,2490,2490,2490,2490,141
20250122,114200,647858205,2490,2490,2490,2490,1
20250122,114100,647855715,2485,2490,2490,2485,436
20250122,114000,646770825,2490,2490,2490,2490,0
20250122,113900,646770825,2490,2490,2490,2490,0
20250122,113800,646770825,2490,2490,2490,2490,65
20250122,113700,646608975,2490,2490,2490,2490,3
20250122,113600,646601505,2490,2490,2490,2490,0
20250122,113500,646601505,2490,2490,2490,2490,1
20250122,113400,646599015,2490,2490,2490,2490,1
20250122,113300,646596525,2490,2490,2490,2490,0
20250122,113200,646596525,2490,2490,2490,2490,84
20250122,113100,646387365,2490,2490,2490,2490,0
20250122,113000,646387365,2490,2490,2490,2490,280
20250122,112900,645690165,2490,2490,2490,2490,0
20250122,112800,645690165,2490,2490,2490,2490,50
20250122,112700,645565665,2490,2490,2490,2490,1885
20250122,112600,640872015,2495,2495,2495,2495,5
20250122,112500,640859540,2490,2495,2495,2490,200
20250122,112400,640361490,2495,2490,2495,2490,58
20250122,112300,640217065,2490,2490,2490,2490,511
20250122,112200,638944675,2490,2495,2495,2490,36024
20250122,112100,549178965,2490,2490,2490,2490,4768
20250122,112000,537306645,2490,2490,2490,2490,0
20250122,111900,537306645,2490,2490,2490,2490,0
20250122,111800,537306645,2490,2490,2490,2490,0
20250122,111700,537306645,2490,2490,2490,2490,0
20250122,111600,537306645,2490,2490,2490,2490,40
20250122,111500,537207045,2490,2485,2490,2485,516
20250122,111400,535924705,2490,2490,2490,2490,9755
20250122,111300,511634755,2485,2485,2485,2485,0
20250122,111200,511634755,2485,2485,2485,2485,673
20250122,111100,509962350,2485,2485,2485,2485,0
20250122,111000,509962350,2485,2485,2485,2485,0
20250122,110900,509962350,2485,2490,2490,2480,618
20250122,110800,508427610,2485,2485,2490,2485,2843
20250122,110700,501362750,2485,2485,2490,2485,3260
20250122,110600,493261645,2485,2485,2485,2485,828
20250122,110500,491204065,2475,2480,2480,2475,2797
20250122,110400,484281485,2485,2480,2485,2480,1550
20250122,110300,480429740,2480,2480,2485,2480,6351
20250122,110200,464679255,2485,2485,2485,2485,0
20250122,110100,464679255,2485,2485,2485,2485,0
20250122,110000,464679255,2485,2485,2485,2485,3537
20250122,105900,455889810,2490,2490,2490,2490,0
20250122,105800,455889810,2490,2490,2490,2490,0
20250122,105700,455889810,2490,2490,2490,2490,2496
20250122,105600,449674770,2490,2490,2490,2490,0
20250122,105500,449674770,2490,2490,2490,2490,0
20250122,105400,449674770,2490,2490,2490,2490,1
20250122,105300,449672280,2485,2485,2485,2485,2118
20250122,105200,444409050,2490,2485,2490,2485,5001
20250122,105100,431981560,2490,2490,2490,2490,0
20250122,105000,431981560,2490,2490,2490,2490,0
20250122,104900,431981560,2490,2490,2490,2485,227
20250122,104800,431416435,2490,2490,2490,2490,0
20250122,104700,431416435,2490,2490,2490,2490,4
20250122,104600,431406475,2490,2490,2490,2490,4287
20250122,104500,420731845,2485,2490,2490,2485,40
20250122,104400,420632440,2485,2485,2485,2485,385
20250122,104300,419675715,2485,2485,2485,2485,74
20250122,104200,419491825,2485,2485,2485,2485,184
20250122,104100,419034585,2485,2485,2485,2485,0
20250122,104000,419034585,2485,2480,2485,2480,1077
20250122,103900,416358260,2485,2485,2485,2485,794
20250122,103800,414385170,2485,2485,2485,2485,1
20250122,103700,414382685,2485,2485,2490,2480,7328
20250122,103600,396197600,2490,2490,2490,2490,22
20250122,103500,396142820,2490,2485,2490,2485,3039
20250122,103400,388590895,2485,2485,2485,2485,1008
20250122,103300,386086015,2490,2485,2490,2485,2001
20250122,103200,381113525,2490,2490,2490,2490,1
20250122,103100,381111035,2490,2490,2490,2490,4
20250122,103000,381101075,2490,2485,2490,2485,11
20250122,102900,381073735,2485,2485,2490,2485,1221
20250122,102800,378039545,2490,2480,2490,2480,1360
20250122,102700,374659955,2485,2485,2485,2485,3
20250122,102600,374652500,2485,2485,2485,2485,1
20250122,102500,374650015,2475,2485,2485,2475,501
20250122,102400,373407715,2480,2485,2485,2480,3621
20250122,102300,364424530,2485,2485,2490,2480,9738
20250122,102200,340262375,2485,2485,2485,2485,6021
20250122,102100,325300190,2485,2485,2485,2485,349
20250122,102000,324432925,2485,2485,2485,2485,0
20250122,101900,324432925,2485,2485,2485,2485,41
20250122,101800,324331040,2485,2485,2485,2485,27
20250122,101700,324263945,2485,2485,2485,2480,2001
20250122,101600,319296075,2480,2480,2480,2480,35
20250122,101500,319209275,2485,2485,2485,2480,320
20250122,101400,318415075,2485,2485,2485,2485,56
20250122,101300,318275915,2485,2485,2485,2485,258
20250122,101200,317634785,2485,2485,2485,2485,0
20250122,101100,317634785,2485,2485,2490,2485,673
20250122,101000,315962345,2485,2485,2485,2485,98
20250122,100900,315718815,2485,2485,2485,2480,1062
20250122,100800,313079820,2485,2485,2485,2485,1
20250122,100700,313077335,2485,2480,2485,2480,5000
20250122,100600,300658405,2480,2480,2480,2480,0
20250122,100500,300658405,2480,2480,2480,2480,0
20250122,100400,300658405,2480,2480,2480,2480,1
20250122,100300,300655925,2480,2480,2480,2480,1
20250122,100200,300653445,2470,2480,2480,2470,1080
20250122,100100,297981240,2480,2480,2480,2480,70
20250122,100000,297807640,2480,2480,2480,2480,6
20250122,095900,297792760,2480,2480,2480,2480,190
20250122,095800,297321560,2485,2485,2485,2485,0
20250122,095700,297321560,2485,2485,2490,2485,6103
20250122,095600,282144185,2480,2480,2485,2480,3010
20250122,095500,274667125,2480,2480,2480,2480,59
20250122,095400,274520805,2480,2480,2480,2480,243
20250122,095300,273918165,2480,2480,2480,2480,0
20250122,095200,273918165,2480,2485,2485,2480,266
20250122,095100,273258385,2485,2485,2485,2485,0
20250122,095000,273258385,2485,2485,2485,2480,315
20250122,094900,272476110,2485,2485,2485,2485,271
20250122,094800,271802675,2485,2480,2485,2480,5050
20250122,094700,259267195,2480,2480,2480,2480,274
20250122,094600,258587675,2480,2480,2480,2480,85
20250122,094500,258376875,2475,2480,2480,2475,93
20250122,094400,258146240,2480,2480,2480,2480,52
20250122,094300,258017280,2480,2475,2480,2475,5077
20250122,094200,245437360,2470,2475,2475,2470,113
20250122,094100,245157695,2475,2475,2475,2470,211
20250122,094000,244635970,2475,2475,2475,2475,0
20250122,093900,244635970,2475,2475,2475,2475,181
20250122,093800,244187995,2475,2475,2475,2475,45
20250122,093700,244076620,2475,2475,2475,2475,3
20250122,093600,244069195,2475,2475,2475,2475,1169
20250122,093500,241175920,2475,2475,2475,2475,65
20250122,093400,241015045,2475,2475,2480,2475,1207
20250122,093300,238027695,2475,2475,2475,2475,67
20250122,093200,237861870,2475,2475,2475,2475,136
20250122,093100,237525270,2475,2475,2475,2475,228
20250122,093000,236960970,2470,2470,2470,2470,3
20250122,092900,236953560,2475,2475,2475,2475,238
20250122,092800,236364510,2475,2470,2475,2470,102
20250122,092700,236112560,2475,2475,2475,2475,2
20250122,092600,236107610,2470,2470,2470,2470,2
20250122,092500,236102670,2475,2470,2475,2470,22
20250122,092400,236048225,2470,2475,2475,2460,2222
20250122,092300,230565220,2475,2475,2475,2475,271
20250122,092200,229894495,2475,2475,2480,2475,2031
20250122,092100,224867760,2475,2475,2475,2455,12499
20250122,092000,194048205,2465,2465,2475,2465,4393
20250122,091900,183218640,2460,2465,2465,2460,3559
20250122,091800,174462715,2465,2475,2475,2455,4572
20250122,091700,163215735,2465,2470,2475,2460,7411
20250122,091600,144969615,2460,2475,2475,2460,9055
20250122,091500,122651930,2475,2475,2475,2475,0
20250122,091400,122651930,2475,2470,2475,2470,429
20250122,091300,121590205,2470,2470,2470,2470,4220
20250122,091200,111166805,2470,2470,2475,2470,10501
20250122,091100,85229330,2475,2475,2475,2470,3410
20250122,091000,76800960,2480,2480,2485,2475,12145
20250122,090900,46724210,2475,2475,2475,2475,95
20250122,090800,46489085,2475,2475,2475,2475,812
20250122,090700,44479385,2475,2475,2475,2475,111
20250122,090600,44204660,2475,2475,2475,2475,16
20250122,090500,44165060,2475,2480,2480,2475,22
20250122,090400,44110600,2475,2475,2475,2475,4790
20250122,090300,32255350,2480,2480,2480,2480,101
20250122,090200,32004870,2475,2485,2490,2475,2581
20250122,090100,25606635,2485,2485,2490,2480,5876
20250122,090000,10995745,2485,2485,2485,2475,4425