KissMeData/009200/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,185100,2861849205,2065,2065,2065,2065,8834
20250102,185000,2861849205,2065,2065,2065,2065,0
20250102,184900,2861849205,2065,2065,2065,2065,0
20250102,184800,2861849205,2065,2065,2065,2065,0
20250102,184700,2861849205,2065,2065,2065,2065,0
20250102,184600,2861849205,2065,2065,2065,2065,0
20250102,184500,2861849205,2065,2065,2065,2065,0
20250102,184400,2861849205,2065,2065,2065,2065,0
20250102,184300,2861849205,2065,2065,2065,2065,0
20250102,184200,2861849205,2065,2065,2065,2065,0
20250102,184100,2861849205,2065,2065,2065,2065,0
20250102,184000,2861849205,2065,2065,2065,2065,0
20250102,183900,2861849205,2065,2065,2065,2065,0
20250102,183800,2861849205,2065,2065,2065,2065,0
20250102,183700,2861849205,2065,2065,2065,2065,0
20250102,183600,2861849205,2065,2065,2065,2065,0
20250102,183500,2861849205,2065,2065,2065,2065,0
20250102,183400,2861849205,2065,2065,2065,2065,0
20250102,183300,2861849205,2065,2065,2065,2065,0
20250102,183200,2861849205,2065,2065,2065,2065,0
20250102,183100,2861849205,2065,2065,2065,2065,0
20250102,183000,2861849205,2065,2065,2065,2065,0
20250102,182900,2861849205,2065,2065,2065,2065,0
20250102,182800,2861849205,2065,2065,2065,2065,0
20250102,182700,2861849205,2065,2065,2065,2065,0
20250102,182600,2861849205,2065,2065,2065,2065,0
20250102,182500,2861849205,2065,2065,2065,2065,0
20250102,182400,2861849205,2065,2065,2065,2065,0
20250102,182300,2861849205,2065,2065,2065,2065,0
20250102,182200,2861849205,2065,2065,2065,2065,0
20250102,182100,2861849205,2065,2065,2065,2065,8834
20250102,182000,2861849205,2065,2065,2065,2065,0
20250102,181900,2861849205,2065,2065,2065,2065,0
20250102,181800,2861849205,2065,2065,2065,2065,0
20250102,181700,2861849205,2065,2065,2065,2065,0
20250102,181600,2861849205,2065,2065,2065,2065,0
20250102,181500,2861849205,2065,2065,2065,2065,0
20250102,181400,2861849205,2065,2065,2065,2065,0
20250102,181300,2861849205,2065,2065,2065,2065,0
20250102,181200,2861849205,2065,2065,2065,2065,0
20250102,181100,2861849205,2065,2065,2065,2065,0
20250102,181000,2861849205,2065,2065,2065,2065,0
20250102,180900,2861849205,2065,2065,2065,2065,0
20250102,180800,2861849205,2065,2065,2065,2065,0
20250102,180700,2861849205,2065,2065,2065,2065,0
20250102,180600,2861849205,2065,2065,2065,2065,0
20250102,180500,2861849205,2065,2065,2065,2065,0
20250102,180400,2861849205,2065,2065,2065,2065,0
20250102,180300,2861849205,2065,2065,2065,2065,0
20250102,180200,2861849205,2065,2065,2065,2065,0
20250102,180100,2861849205,2065,2065,2065,2065,0
20250102,180000,2861849205,2065,2065,2065,2065,0
20250102,175900,2861849205,2065,2065,2065,2065,0
20250102,175800,2861849205,2065,2065,2065,2065,0
20250102,175700,2861849205,2065,2065,2065,2065,0
20250102,175600,2861849205,2065,2065,2065,2065,0
20250102,175500,2861849205,2065,2065,2065,2065,0
20250102,175400,2861849205,2065,2065,2065,2065,0
20250102,175300,2861849205,2065,2065,2065,2065,0
20250102,175200,2861849205,2065,2065,2065,2065,0
20250102,175100,2861849205,2065,2065,2065,2065,8834
20250102,175000,2861849205,2065,2065,2065,2065,0
20250102,174900,2861849205,2065,2065,2065,2065,0
20250102,174800,2861849205,2065,2065,2065,2065,0
20250102,174700,2861849205,2065,2065,2065,2065,0
20250102,174600,2861849205,2065,2065,2065,2065,0
20250102,174500,2861849205,2065,2065,2065,2065,0
20250102,174400,2861849205,2065,2065,2065,2065,0
20250102,174300,2861849205,2065,2065,2065,2065,0
20250102,174200,2861849205,2065,2065,2065,2065,0
20250102,174100,2861849205,2065,2065,2065,2065,0
20250102,174000,2861849205,2065,2065,2065,2065,0
20250102,173900,2861849205,2065,2065,2065,2065,0
20250102,173800,2861849205,2065,2065,2065,2065,0
20250102,173700,2861849205,2065,2065,2065,2065,0
20250102,173600,2861849205,2065,2065,2065,2065,0
20250102,173500,2861849205,2065,2065,2065,2065,0
20250102,173400,2861849205,2065,2065,2065,2065,0
20250102,173300,2861849205,2065,2065,2065,2065,0
20250102,173200,2861849205,2065,2065,2065,2065,0
20250102,173100,2861849205,2065,2065,2065,2065,0
20250102,173000,2861849205,2065,2065,2065,2065,0
20250102,172900,2861849205,2065,2065,2065,2065,0
20250102,172800,2861849205,2065,2065,2065,2065,0
20250102,172700,2861849205,2065,2065,2065,2065,0
20250102,172600,2861849205,2065,2065,2065,2065,0
20250102,172500,2861849205,2065,2065,2065,2065,0
20250102,172400,2861849205,2065,2065,2065,2065,0
20250102,172300,2861849205,2065,2065,2065,2065,0
20250102,172200,2861849205,2065,2065,2065,2065,0
20250102,172100,2861849205,2065,2065,2065,2065,8834
20250102,172000,2861849205,2065,2065,2065,2065,0
20250102,171900,2861849205,2065,2065,2065,2065,0
20250102,171800,2861849205,2065,2065,2065,2065,0
20250102,171700,2861849205,2065,2065,2065,2065,0
20250102,171600,2861849205,2065,2065,2065,2065,0
20250102,171500,2861849205,2065,2065,2065,2065,0
20250102,171400,2861849205,2065,2065,2065,2065,0
20250102,171300,2861849205,2065,2065,2065,2065,0
20250102,171200,2861849205,2065,2065,2065,2065,0
20250102,171100,2861849205,2065,2065,2065,2065,0
20250102,171000,2861849205,2065,2065,2065,2065,0
20250102,170900,2861849205,2065,2065,2065,2065,0
20250102,170800,2861849205,2065,2065,2065,2065,0
20250102,170700,2861849205,2065,2065,2065,2065,0
20250102,170600,2861849205,2065,2065,2065,2065,0
20250102,170500,2861849205,2065,2065,2065,2065,0
20250102,170400,2861849205,2065,2065,2065,2065,0
20250102,170300,2861849205,2065,2065,2065,2065,0
20250102,170200,2861849205,2065,2065,2065,2065,0
20250102,170100,2861849205,2065,2065,2065,2065,0
20250102,170000,2861849205,2065,2065,2065,2065,0
20250102,165900,2861849205,2065,2065,2065,2065,0
20250102,165800,2861849205,2065,2065,2065,2065,0
20250102,165700,2861849205,2065,2065,2065,2065,0
20250102,165600,2861849205,2065,2065,2065,2065,0
20250102,165500,2861849205,2065,2065,2065,2065,0
20250102,165400,2861849205,2065,2065,2065,2065,0
20250102,165300,2861849205,2065,2065,2065,2065,0
20250102,165200,2861849205,2065,2065,2065,2065,0
20250102,165100,2861849205,2065,2065,2065,2065,8834
20250102,165000,2861849205,2065,2065,2065,2065,0
20250102,164900,2861849205,2065,2065,2065,2065,0
20250102,164800,2861849205,2065,2065,2065,2065,0
20250102,164700,2861849205,2065,2065,2065,2065,0
20250102,164600,2861849205,2065,2065,2065,2065,0
20250102,164500,2861849205,2065,2065,2065,2065,0
20250102,164400,2861849205,2065,2065,2065,2065,0
20250102,164300,2861849205,2065,2065,2065,2065,0
20250102,164200,2861849205,2065,2065,2065,2065,0
20250102,164100,2861849205,2065,2065,2065,2065,0
20250102,164000,2861849205,2065,2065,2065,2065,0
20250102,163900,2861849205,2065,2065,2065,2065,0
20250102,163800,2861849205,2065,2065,2065,2065,0
20250102,163700,2861849205,2065,2065,2065,2065,0
20250102,163600,2861849205,2065,2065,2065,2065,0
20250102,163500,2861849205,2065,2065,2065,2065,0
20250102,163400,2861849205,2065,2065,2065,2065,0
20250102,163300,2861849205,2065,2065,2065,2065,0
20250102,163200,2861849205,2065,2065,2065,2065,0
20250102,163100,2861849205,2065,2065,2065,2065,0
20250102,163000,2861849205,2065,2065,2065,2065,0
20250102,162900,2861849205,2065,2065,2065,2065,0
20250102,162800,2861849205,2065,2065,2065,2065,0
20250102,162700,2861849205,2065,2065,2065,2065,0
20250102,162600,2861849205,2065,2065,2065,2065,0
20250102,162500,2861849205,2065,2065,2065,2065,0
20250102,162400,2861849205,2065,2065,2065,2065,0
20250102,162300,2861849205,2065,2065,2065,2065,0
20250102,162200,2861849205,2065,2065,2065,2065,0
20250102,162100,2861849205,2065,2065,2065,2065,8834
20250102,162000,2861849205,2065,2065,2065,2065,0
20250102,161900,2861849205,2065,2065,2065,2065,0
20250102,161800,2861849205,2065,2065,2065,2065,0
20250102,161700,2861849205,2065,2065,2065,2065,0
20250102,161600,2861849205,2065,2065,2065,2065,0
20250102,161500,2861849205,2065,2065,2065,2065,0
20250102,161400,2861849205,2065,2065,2065,2065,0
20250102,161300,2861849205,2065,2065,2065,2065,0
20250102,161200,2861849205,2065,2065,2065,2065,0
20250102,161100,2861849205,2065,2065,2065,2065,0
20250102,161000,2861849205,2065,2065,2065,2065,0
20250102,160900,2861849205,2065,2065,2065,2065,0
20250102,160800,2861849205,2065,2065,2065,2065,0
20250102,160700,2861849205,2065,2065,2065,2065,0
20250102,160600,2861849205,2065,2065,2065,2065,0
20250102,160500,2861849205,2065,2065,2065,2065,0
20250102,160400,2861849205,2065,2065,2065,2065,0
20250102,160300,2861849205,2065,2065,2065,2065,0
20250102,160200,2861849205,2065,2065,2065,2065,0
20250102,160100,2861849205,2065,2065,2065,2065,0
20250102,160000,2861849205,2065,2065,2065,2065,0
20250102,155900,2861849205,2065,2065,2065,2065,0
20250102,155800,2861849205,2065,2065,2065,2065,0
20250102,155700,2861849205,2065,2065,2065,2065,0
20250102,155600,2861849205,2065,2065,2065,2065,0
20250102,155500,2861849205,2065,2065,2065,2065,0
20250102,155400,2861849205,2065,2065,2065,2065,0
20250102,155300,2861849205,2065,2065,2065,2065,0
20250102,155200,2861849205,2065,2065,2065,2065,0
20250102,155100,2861849205,2065,2065,2065,2065,8834
20250102,155000,2861849205,2065,2065,2065,2065,0
20250102,154900,2861849205,2065,2065,2065,2065,0
20250102,154800,2861849205,2065,2065,2065,2065,0
20250102,154700,2861849205,2065,2065,2065,2065,0
20250102,154600,2861849205,2065,2065,2065,2065,0
20250102,154500,2861849205,2065,2065,2065,2065,0
20250102,154400,2861849205,2065,2065,2065,2065,0
20250102,154300,2861849205,2065,2065,2065,2065,0
20250102,154200,2861849205,2065,2065,2065,2065,0
20250102,154100,2861849205,2065,2065,2065,2065,0
20250102,154000,2861849205,2065,2065,2065,2065,0
20250102,153900,2861849205,2065,2065,2065,2065,0
20250102,153800,2861849205,2065,2065,2065,2065,0
20250102,153700,2861849205,2065,2065,2065,2065,0
20250102,153600,2861849205,2065,2065,2065,2065,0
20250102,153500,2861849205,2065,2065,2065,2065,0
20250102,153400,2861849205,2065,2065,2065,2065,0
20250102,153300,2861849205,2065,2065,2065,2065,0
20250102,153200,2861849205,2065,2065,2065,2065,0
20250102,153100,2861849205,2065,2065,2065,2065,0
20250102,153000,2861849205,2065,2065,2065,2065,8834
20250102,152900,2843606995,2085,2085,2085,2085,0
20250102,152800,2843606995,2085,2085,2085,2085,0
20250102,152700,2843606995,2085,2085,2085,2085,0
20250102,152600,2843606995,2085,2085,2085,2085,0
20250102,152500,2843606995,2085,2085,2085,2085,0
20250102,152400,2843606995,2085,2085,2085,2085,0
20250102,152300,2843606995,2085,2085,2085,2085,0
20250102,152200,2843606995,2085,2085,2085,2085,0
20250102,152100,2843606995,2085,2085,2085,2085,0
20250102,152000,2843606995,2085,2085,2085,2085,0
20250102,151900,2843606995,2085,2080,2085,2080,233
20250102,151800,2843121220,2080,2080,2080,2075,3229
20250102,151700,2836404945,2080,2075,2080,2075,2165
20250102,151600,2831911930,2075,2080,2080,2075,23
20250102,151500,2831864105,2080,2075,2080,2070,2230
20250102,151400,2827246910,2080,2075,2080,2075,35
20250102,151300,2827174120,2075,2080,2080,2075,1094
20250102,151200,2824903970,2080,2075,2080,2075,24
20250102,151100,2824854055,2080,2080,2080,2080,111
20250102,151000,2824623175,2080,2080,2080,2080,30
20250102,150900,2824560775,2080,2080,2080,2080,19
20250102,150800,2824521255,2080,2080,2080,2080,23
20250102,150700,2824473415,2080,2080,2080,2075,4118
20250102,150600,2815928340,2080,2080,2080,2080,523
20250102,150500,2814840500,2075,2075,2080,2075,60
20250102,150400,2814715745,2075,2075,2080,2075,54
20250102,150300,2814603690,2075,2075,2080,2075,2002
20250102,150200,2810449430,2080,2080,2080,2075,28
20250102,150100,2810391215,2080,2080,2080,2080,70
20250102,150000,2810245615,2080,2080,2080,2080,22
20250102,145900,2810199855,2080,2080,2080,2080,16
20250102,145800,2810166575,2080,2080,2080,2075,503
20250102,145700,2809122835,2080,2080,2080,2080,0
20250102,145600,2809122835,2080,2080,2080,2080,0
20250102,145500,2809122835,2080,2080,2080,2080,4
20250102,145400,2809114515,2080,2080,2080,2080,7
20250102,145300,2809099955,2080,2085,2085,2080,2571
20250102,145200,2803751525,2085,2085,2085,2085,744
20250102,145100,2802200285,2085,2085,2085,2085,4
20250102,145000,2802191945,2090,2090,2090,2090,0
20250102,144900,2802191945,2090,2090,2090,2090,0
20250102,144800,2802191945,2090,2090,2090,2090,0
20250102,144700,2802191945,2090,2090,2090,2090,2
20250102,144600,2802187765,2090,2085,2090,2085,76
20250102,144500,2802029285,2090,2090,2090,2090,2
20250102,144400,2802025105,2090,2090,2090,2080,108
20250102,144300,2801799815,2090,2085,2095,2085,1664
20250102,144200,2798316900,2090,2080,2090,2080,597
20250102,144100,2797072645,2080,2080,2080,2075,22
20250102,144000,2797026935,2080,2080,2080,2080,9
20250102,143900,2797008215,2080,2080,2080,2080,10
20250102,143800,2796987415,2075,2075,2075,2075,225
20250102,143700,2796520540,2080,2080,2080,2080,2
20250102,143600,2796516380,2080,2075,2080,2075,38
20250102,143500,2796437520,2080,2080,2080,2080,184
20250102,143400,2796054800,2085,2085,2085,2085,2
20250102,143300,2796050630,2080,2080,2080,2080,231
20250102,143200,2795570150,2080,2080,2080,2080,7
20250102,143100,2795555590,2080,2080,2080,2075,14
20250102,143000,2795526495,2080,2075,2080,2075,4
20250102,142900,2795518185,2080,2080,2080,2080,0
20250102,142800,2795518185,2080,2075,2080,2075,7
20250102,142700,2795503655,2080,2080,2080,2080,0
20250102,142600,2795503655,2080,2080,2080,2080,0
20250102,142500,2795503655,2080,2080,2080,2080,0
20250102,142400,2795503655,2080,2075,2080,2075,3
20250102,142300,2795497420,2080,2075,2080,2075,11
20250102,142200,2795474565,2075,2075,2080,2070,258
20250102,142100,2794940445,2080,2080,2080,2080,2
20250102,142000,2794936285,2080,2080,2080,2070,123
20250102,141900,2794681540,2080,2075,2080,2070,1002
20250102,141800,2792606215,2080,2080,2080,2080,0
20250102,141700,2792606215,2080,2080,2080,2080,0
20250102,141600,2792606215,2080,2080,2080,2080,300
20250102,141500,2791982215,2080,2080,2080,2080,257
20250102,141400,2791447655,2080,2075,2080,2075,29
20250102,141300,2791387470,2080,2080,2080,2080,0
20250102,141200,2791387470,2080,2080,2080,2080,0
20250102,141100,2791387470,2080,2075,2080,2075,430
20250102,141000,2790495215,2075,2075,2075,2075,905
20250102,140900,2788617340,2075,2085,2095,2075,3384
20250102,140800,2781553195,2080,2080,2085,2080,12
20250102,140700,2781528220,2085,2085,2085,2085,0
20250102,140600,2781528220,2085,2080,2085,2080,6
20250102,140500,2781515735,2085,2080,2085,2080,12
20250102,140400,2781490765,2080,2075,2085,2070,1888
20250102,140300,2777575555,2085,2080,2085,2080,83
20250102,140200,2777402595,2080,2080,2080,2080,511
20250102,140100,2776339715,2080,2080,2080,2080,958
20250102,140000,2774347075,2080,2075,2080,2075,70
20250102,135900,2774201710,2075,2070,2075,2070,1916
20250102,135800,2770235575,2075,2075,2075,2075,6
20250102,135700,2770223125,2075,2070,2075,2070,27
20250102,135600,2770167215,2075,2075,2075,2075,53
20250102,135500,2770057240,2075,2075,2075,2075,5
20250102,135400,2770046865,2070,2075,2075,2070,55
20250102,135300,2769933010,2075,2075,2075,2075,0
20250102,135200,2769933010,2075,2075,2075,2075,0
20250102,135100,2769933010,2075,2075,2075,2075,8
20250102,135000,2769916410,2075,2075,2075,2075,0
20250102,134900,2769916410,2075,2075,2075,2075,100
20250102,134800,2769708910,2075,2075,2075,2075,17
20250102,134700,2769673635,2075,2080,2080,2070,374
20250102,134600,2768897870,2080,2075,2080,2075,124
20250102,134500,2768640555,2080,2080,2080,2080,0
20250102,134400,2768640555,2080,2075,2080,2075,277
20250102,134300,2768065770,2080,2080,2080,2080,0
20250102,134200,2768065770,2080,2080,2080,2080,0
20250102,134100,2768065770,2080,2080,2085,2080,16
20250102,134000,2768032485,2075,2085,2085,2075,23
20250102,133900,2767984730,2085,2080,2085,2080,8
20250102,133800,2767968065,2085,2080,2085,2080,3
20250102,133700,2767961820,2080,2080,2080,2080,7
20250102,133600,2767947260,2080,2075,2080,2070,263
20250102,133500,2767402455,2075,2075,2075,2075,0
20250102,133400,2767402455,2075,2075,2075,2075,2
20250102,133300,2767398305,2080,2080,2080,2080,0
20250102,133200,2767398305,2080,2080,2080,2080,2
20250102,133100,2767394145,2075,2075,2075,2075,10
20250102,133000,2767373395,2080,2080,2080,2080,0
20250102,132900,2767373395,2080,2080,2080,2080,0
20250102,132800,2767373395,2080,2075,2080,2075,2533
20250102,132700,2762104950,2075,2080,2080,2075,4532
20250102,132600,2752695755,2085,2085,2085,2085,500
20250102,132500,2751653255,2085,2085,2085,2085,1342
20250102,132400,2748855185,2085,2085,2085,2085,0
20250102,132300,2748855185,2085,2085,2085,2085,0
20250102,132200,2748855185,2085,2085,2085,2085,0
20250102,132100,2748855185,2085,2085,2085,2085,5
20250102,132000,2748844760,2085,2085,2085,2085,0
20250102,131900,2748844760,2085,2085,2085,2085,84
20250102,131800,2748669620,2085,2080,2085,2080,87
20250102,131700,2748488600,2085,2085,2085,2085,3
20250102,131600,2748482345,2085,2080,2085,2080,3
20250102,131500,2748476095,2085,2085,2085,2085,19
20250102,131400,2748436480,2085,2085,2085,2080,2116
20250102,131300,2744035170,2085,2085,2085,2085,54
20250102,131200,2743922580,2085,2085,2085,2085,6
20250102,131100,2743910070,2085,2085,2085,2085,19
20250102,131000,2743870455,2080,2080,2085,2080,4672
20250102,130900,2734152685,2090,2090,2090,2090,0
20250102,130800,2734152685,2090,2085,2090,2085,21
20250102,130700,2734108895,2095,2090,2095,2080,59
20250102,130600,2733985945,2080,2080,2080,2080,0
20250102,130500,2733985945,2080,2075,2100,2075,3010
20250102,130400,2727681640,2075,2070,2075,2070,404
20250102,130300,2726845350,2075,2070,2075,2070,6
20250102,130200,2726832905,2075,2075,2075,2070,313
20250102,130100,2726184430,2080,2080,2080,2075,169
20250102,130000,2725833685,2075,2080,2080,2075,409
20250102,125900,2724985000,2080,2080,2080,2075,494
20250102,125800,2723959930,2075,2070,2080,2070,15
20250102,125700,2723928810,2070,2075,2080,2070,106
20250102,125600,2723708870,2080,2075,2095,2075,258
20250102,125500,2723171055,2075,2075,2075,2070,837
20250102,125400,2721434355,2075,2080,2080,2075,73
20250102,125300,2721282840,2080,2080,2080,2080,50
20250102,125200,2721178840,2080,2075,2080,2075,12
20250102,125100,2721153930,2075,2075,2075,2075,0
20250102,125000,2721153930,2075,2080,2080,2075,192
20250102,124900,2720755495,2080,2075,2080,2075,195
20250102,124800,2720350855,2080,2080,2080,2080,700
20250102,124700,2718894855,2080,2075,2080,2075,62
20250102,124600,2718766170,2075,2070,2075,2070,811
20250102,124500,2717086845,2075,2075,2075,2075,1329
20250102,124400,2714329170,2075,2075,2080,2070,10459
20250102,124300,2692654195,2080,2075,2080,2075,502
20250102,124200,2691612535,2080,2080,2080,2075,1029
20250102,124100,2689472240,2080,2080,2080,2075,158
20250102,124000,2689144295,2080,2080,2080,2075,404
20250102,123900,2688305930,2080,2080,2080,2080,752
20250102,123800,2686741770,2080,2080,2080,2080,856
20250102,123700,2684961290,2085,2085,2085,2085,2
20250102,123600,2684957120,2080,2075,2085,2075,1298
20250102,123500,2682259790,2080,2080,2080,2080,155
20250102,123400,2681937390,2085,2085,2085,2085,10
20250102,123300,2681916540,2085,2085,2085,2085,4
20250102,123200,2681908200,2075,2080,2080,2075,3224
20250102,123100,2675203580,2085,2085,2085,2085,2
20250102,123000,2675199410,2080,2080,2080,2080,537
20250102,122900,2674082450,2080,2080,2080,2080,200
20250102,122800,2673666450,2085,2085,2085,2085,18
20250102,122700,2673628920,2085,2085,2085,2085,2
20250102,122600,2673624750,2080,2080,2080,2080,405
20250102,122500,2672782350,2085,2085,2085,2085,2
20250102,122400,2672778180,2085,2085,2085,2085,0
20250102,122300,2672778180,2085,2085,2085,2085,298
20250102,122200,2672156850,2085,2085,2085,2085,0
20250102,122100,2672156850,2085,2085,2085,2085,3
20250102,122000,2672150595,2080,2080,2080,2080,5
20250102,121900,2672140195,2085,2085,2085,2075,757
20250102,121800,2670569345,2075,2080,2080,2075,5178
20250102,121700,2659822115,2080,2080,2080,2080,42
20250102,121600,2659734755,2085,2080,2085,2080,164
20250102,121500,2659393450,2085,2085,2085,2085,0
20250102,121400,2659393450,2085,2085,2085,2085,0
20250102,121300,2659393450,2085,2085,2085,2085,350
20250102,121200,2658663700,2080,2080,2080,2080,448
20250102,121100,2657731860,2085,2080,2085,2080,10
20250102,121000,2657711055,2080,2080,2080,2080,510
20250102,120900,2656650255,2080,2080,2080,2080,889
20250102,120800,2654801135,2085,2085,2085,2085,1
20250102,120700,2654799050,2090,2090,2090,2090,0
20250102,120600,2654799050,2090,2085,2090,2085,269
20250102,120500,2654238180,2085,2085,2085,2085,344
20250102,120400,2653520940,2085,2085,2085,2085,0
20250102,120300,2653520940,2085,2085,2085,2085,0
20250102,120200,2653520940,2085,2080,2085,2075,165
20250102,120100,2653177465,2080,2085,2085,2080,1361
20250102,120000,2650346570,2085,2085,2085,2085,8
20250102,115900,2650329890,2080,2080,2085,2080,1490
20250102,115800,2647230675,2080,2080,2080,2080,729
20250102,115700,2645714355,2085,2080,2085,2080,642
20250102,115600,2644378780,2085,2080,2085,2080,615
20250102,115500,2643099570,2085,2085,2085,2080,712
20250102,115400,2641615085,2080,2080,2090,2080,2230
20250102,115300,2636974815,2080,2090,2090,2080,2969
20250102,115200,2630791365,2095,2095,2095,2095,0
20250102,115100,2630791365,2095,2090,2100,2090,1170
20250102,115000,2628345345,2090,2095,2095,2090,55
20250102,114900,2628230285,2090,2095,2100,2090,687
20250102,114800,2626794190,2100,2095,2100,2095,2049
20250102,114700,2622501475,2095,2095,2100,2090,1441
20250102,114600,2619477185,2095,2090,2095,2090,138
20250102,114500,2619188705,2090,2090,2095,2085,400
20250102,114400,2618352665,2085,2095,2100,2085,863
20250102,114300,2616545265,2095,2095,2095,2095,548
20250102,114200,2615397205,2090,2090,2090,2090,1120
20250102,114100,2613056405,2090,2080,2090,2080,2520
20250102,114000,2607801720,2080,2090,2090,2080,15
20250102,113900,2607770485,2080,2090,2090,2080,6038
20250102,113800,2595208890,2090,2085,2090,2085,22
20250102,113700,2595162960,2080,2090,2090,2080,3279
20250102,113600,2588329735,2090,2090,2090,2090,411
20250102,113500,2587470745,2085,2085,2085,2085,1421
20250102,113400,2584507960,2085,2085,2085,2085,3741
20250102,113300,2576707975,2080,2095,2095,2080,11232
20250102,113200,2553268310,2085,2100,2100,2085,5750
20250102,113100,2541251240,2100,2100,2105,2100,728
20250102,113000,2539721195,2095,2090,2110,2090,4603
20250102,112900,2530061210,2095,2095,2095,2095,518
20250102,112800,2528976000,2095,2090,2095,2080,4347
20250102,112700,2519914820,2090,2085,2095,2085,812
20250102,112600,2518218685,2090,2095,2095,2085,8696
20250102,112500,2500053160,2095,2100,2100,2090,3232
20250102,112400,2493279520,2100,2085,2100,2085,10884
20250102,112300,2470501275,2090,2110,2115,2080,45843
20250102,112200,2374771095,2110,2145,2145,2090,73927
20250102,112100,2218704535,2155,2125,2170,2110,61820
20250102,112000,2086446190,2125,2130,2200,2125,129568
20250102,111900,1806612165,2140,2150,2200,2105,76674
20250102,111800,1641261630,2150,2105,2190,2095,74153
20250102,111700,1482471720,2105,2085,2115,2085,46097
20250102,111600,1385890895,2085,2095,2100,2080,17953
20250102,111500,1348432805,2095,2100,2115,2085,26013
20250102,111400,1293817860,2100,2090,2100,2085,8566
20250102,111300,1275894305,2095,2105,2110,2085,13340
20250102,111200,1247928560,2105,2110,2125,2080,54020
20250102,111100,1134725460,2105,2105,2120,2095,35823
20250102,111000,1059247555,2110,2170,2180,2095,112139
20250102,110900,821034470,2175,2125,2235,2115,148079
20250102,110800,498298220,2125,2105,2140,2100,35925
20250102,110700,421976015,2100,2090,2115,2090,13675
20250102,110600,393197475,2085,2090,2105,2080,9917
20250102,110500,372425265,2090,2100,2105,2080,9710
20250102,110400,352065640,2100,2085,2125,2085,23015
20250102,110300,303510725,2085,2095,2100,2075,8504
20250102,110200,285810180,2090,2095,2105,2080,21053
20250102,110100,241686325,2100,2090,2105,2090,17154
20250102,110000,205712830,2090,2070,2090,2070,18858
20250102,105900,166461155,2070,2070,2070,2070,163
20250102,105800,166123745,2065,2065,2065,2065,1145
20250102,105700,163759320,2065,2065,2065,2065,3044
20250102,105600,157473460,2065,2065,2065,2065,0
20250102,105500,157473460,2065,2060,2065,2060,10339
20250102,105400,136147430,2065,2065,2065,2065,93
20250102,105300,135955385,2065,2065,2065,2065,0
20250102,105200,135955385,2065,2065,2065,2065,1
20250102,105100,135953320,2060,2060,2060,2060,36
20250102,105000,135879160,2060,2060,2060,2060,0
20250102,104900,135879160,2060,2060,2060,2060,1
20250102,104800,135877100,2060,2060,2060,2060,0
20250102,104700,135877100,2060,2060,2060,2060,54
20250102,104600,135765860,2060,2055,2060,2055,3000
20250102,104500,129595785,2055,2055,2055,2055,0
20250102,104400,129595785,2055,2055,2055,2055,0
20250102,104300,129595785,2055,2055,2055,2055,1
20250102,104200,129593730,2050,2050,2050,2050,1387
20250102,104100,126750380,2055,2045,2055,2040,1695
20250102,104000,123275800,2055,2055,2055,2055,13
20250102,103900,123249085,2045,2055,2055,2040,8771
20250102,103800,105297830,2065,2065,2065,2065,143
20250102,103700,105002535,2065,2065,2065,2065,0
20250102,103600,105002535,2065,2065,2065,2065,0
20250102,103500,105002535,2065,2065,2065,2065,3
20250102,103400,104996340,2065,2065,2065,2065,0
20250102,103300,104996340,2065,2065,2065,2065,22
20250102,103200,104950910,2065,2065,2065,2065,0
20250102,103100,104950910,2065,2065,2065,2065,5
20250102,103000,104940585,2065,2065,2065,2065,7
20250102,102900,104926130,2065,2065,2065,2065,5
20250102,102800,104915805,2065,2065,2065,2065,1736
20250102,102700,101330965,2065,2065,2065,2065,100
20250102,102600,101124465,2065,2065,2065,2055,431
20250102,102500,100237990,2065,2065,2065,2065,86
20250102,102400,100060400,2065,2055,2065,2055,5073
20250102,102300,89624940,2055,2055,2055,2055,0
20250102,102200,89624940,2055,2055,2055,2055,0
20250102,102100,89624940,2055,2055,2055,2055,0
20250102,102000,89624940,2055,2050,2055,2050,110
20250102,101900,89399435,2050,2045,2050,2045,501
20250102,101800,88374885,2050,2045,2050,2045,1885
20250102,101700,84513495,2045,2045,2045,2045,128
20250102,101600,84251735,2050,2050,2050,2050,1296
20250102,101500,81594935,2050,2040,2050,2040,1257
20250102,101400,79025935,2040,2040,2040,2040,0
20250102,101300,79025935,2040,2040,2040,2040,1
20250102,101200,79023895,2035,2035,2035,2035,4035
20250102,101100,70812670,2035,2025,2035,2025,5604
20250102,101000,59463900,2030,2030,2030,2030,0
20250102,100900,59463900,2030,2035,2035,2030,1376
20250102,100800,56664190,2025,2030,2030,2020,25349
20250102,100700,5416850,2040,2040,2040,2040,0
20250102,100600,5416850,2040,2035,2040,2035,304
20250102,100500,4798205,2035,2035,2040,2035,339
20250102,100400,4108215,2035,2035,2035,2035,4
20250102,100300,4100075,2035,2035,2035,2035,74
20250102,100200,3949485,2030,2030,2030,2030,101
20250102,100100,3744455,2035,2035,2040,2035,1590
20250102,100000,508750,2035,2035,2035,2035,250