KissMeData/014100/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,185800,198420245,2835,2835,2835,2835,6116
20250102,185700,198420245,2835,2835,2835,2835,0
20250102,185600,198420245,2835,2835,2835,2835,0
20250102,185500,198420245,2835,2835,2835,2835,0
20250102,185400,198420245,2835,2835,2835,2835,0
20250102,185300,198420245,2835,2835,2835,2835,0
20250102,185200,198420245,2835,2835,2835,2835,0
20250102,185100,198420245,2835,2835,2835,2835,0
20250102,185000,198420245,2835,2835,2835,2835,0
20250102,184900,198420245,2835,2835,2835,2835,0
20250102,184800,198420245,2835,2835,2835,2835,0
20250102,184700,198420245,2835,2835,2835,2835,0
20250102,184600,198420245,2835,2835,2835,2835,0
20250102,184500,198420245,2835,2835,2835,2835,0
20250102,184400,198420245,2835,2835,2835,2835,0
20250102,184300,198420245,2835,2835,2835,2835,0
20250102,184200,198420245,2835,2835,2835,2835,0
20250102,184100,198420245,2835,2835,2835,2835,0
20250102,184000,198420245,2835,2835,2835,2835,0
20250102,183900,198420245,2835,2835,2835,2835,0
20250102,183800,198420245,2835,2835,2835,2835,0
20250102,183700,198420245,2835,2835,2835,2835,0
20250102,183600,198420245,2835,2835,2835,2835,0
20250102,183500,198420245,2835,2835,2835,2835,0
20250102,183400,198420245,2835,2835,2835,2835,0
20250102,183300,198420245,2835,2835,2835,2835,0
20250102,183200,198420245,2835,2835,2835,2835,0
20250102,183100,198420245,2835,2835,2835,2835,0
20250102,183000,198420245,2835,2835,2835,2835,0
20250102,182900,198420245,2835,2835,2835,2835,0
20250102,182800,198420245,2835,2835,2835,2835,6116
20250102,182700,198420245,2835,2835,2835,2835,0
20250102,182600,198420245,2835,2835,2835,2835,0
20250102,182500,198420245,2835,2835,2835,2835,0
20250102,182400,198420245,2835,2835,2835,2835,0
20250102,182300,198420245,2835,2835,2835,2835,0
20250102,182200,198420245,2835,2835,2835,2835,0
20250102,182100,198420245,2835,2835,2835,2835,0
20250102,182000,198420245,2835,2835,2835,2835,0
20250102,181900,198420245,2835,2835,2835,2835,0
20250102,181800,198420245,2835,2835,2835,2835,0
20250102,181700,198420245,2835,2835,2835,2835,0
20250102,181600,198420245,2835,2835,2835,2835,0
20250102,181500,198420245,2835,2835,2835,2835,0
20250102,181400,198420245,2835,2835,2835,2835,0
20250102,181300,198420245,2835,2835,2835,2835,0
20250102,181200,198420245,2835,2835,2835,2835,0
20250102,181100,198420245,2835,2835,2835,2835,0
20250102,181000,198420245,2835,2835,2835,2835,0
20250102,180900,198420245,2835,2835,2835,2835,0
20250102,180800,198420245,2835,2835,2835,2835,0
20250102,180700,198420245,2835,2835,2835,2835,0
20250102,180600,198420245,2835,2835,2835,2835,0
20250102,180500,198420245,2835,2835,2835,2835,0
20250102,180400,198420245,2835,2835,2835,2835,0
20250102,180300,198420245,2835,2835,2835,2835,0
20250102,180200,198420245,2835,2835,2835,2835,0
20250102,180100,198420245,2835,2835,2835,2835,0
20250102,180000,198420245,2835,2835,2835,2835,0
20250102,175900,198420245,2835,2835,2835,2835,0
20250102,175800,198420245,2835,2835,2835,2835,6116
20250102,175700,198420245,2835,2835,2835,2835,0
20250102,175600,198420245,2835,2835,2835,2835,0
20250102,175500,198420245,2835,2835,2835,2835,0
20250102,175400,198420245,2835,2835,2835,2835,0
20250102,175300,198420245,2835,2835,2835,2835,0
20250102,175200,198420245,2835,2835,2835,2835,0
20250102,175100,198420245,2835,2835,2835,2835,0
20250102,175000,198420245,2835,2835,2835,2835,0
20250102,174900,198420245,2835,2835,2835,2835,0
20250102,174800,198420245,2835,2835,2835,2835,0
20250102,174700,198420245,2835,2835,2835,2835,0
20250102,174600,198420245,2835,2835,2835,2835,0
20250102,174500,198420245,2835,2835,2835,2835,0
20250102,174400,198420245,2835,2835,2835,2835,0
20250102,174300,198420245,2835,2835,2835,2835,0
20250102,174200,198420245,2835,2835,2835,2835,0
20250102,174100,198420245,2835,2835,2835,2835,0
20250102,174000,198420245,2835,2835,2835,2835,0
20250102,173900,198420245,2835,2835,2835,2835,0
20250102,173800,198420245,2835,2835,2835,2835,0
20250102,173700,198420245,2835,2835,2835,2835,0
20250102,173600,198420245,2835,2835,2835,2835,0
20250102,173500,198420245,2835,2835,2835,2835,0
20250102,173400,198420245,2835,2835,2835,2835,0
20250102,173300,198420245,2835,2835,2835,2835,0
20250102,173200,198420245,2835,2835,2835,2835,0
20250102,173100,198420245,2835,2835,2835,2835,0
20250102,173000,198420245,2835,2835,2835,2835,0
20250102,172900,198420245,2835,2835,2835,2835,0
20250102,172800,198420245,2835,2835,2835,2835,6116
20250102,172700,198420245,2835,2835,2835,2835,0
20250102,172600,198420245,2835,2835,2835,2835,0
20250102,172500,198420245,2835,2835,2835,2835,0
20250102,172400,198420245,2835,2835,2835,2835,0
20250102,172300,198420245,2835,2835,2835,2835,0
20250102,172200,198420245,2835,2835,2835,2835,0
20250102,172100,198420245,2835,2835,2835,2835,0
20250102,172000,198420245,2835,2835,2835,2835,0
20250102,171900,198420245,2835,2835,2835,2835,0
20250102,171800,198420245,2835,2835,2835,2835,0
20250102,171700,198420245,2835,2835,2835,2835,0
20250102,171600,198420245,2835,2835,2835,2835,0
20250102,171500,198420245,2835,2835,2835,2835,0
20250102,171400,198420245,2835,2835,2835,2835,0
20250102,171300,198420245,2835,2835,2835,2835,0
20250102,171200,198420245,2835,2835,2835,2835,0
20250102,171100,198420245,2835,2835,2835,2835,0
20250102,171000,198420245,2835,2835,2835,2835,0
20250102,170900,198420245,2835,2835,2835,2835,0
20250102,170800,198420245,2835,2835,2835,2835,0
20250102,170700,198420245,2835,2835,2835,2835,0
20250102,170600,198420245,2835,2835,2835,2835,0
20250102,170500,198420245,2835,2835,2835,2835,0
20250102,170400,198420245,2835,2835,2835,2835,0
20250102,170300,198420245,2835,2835,2835,2835,0
20250102,170200,198420245,2835,2835,2835,2835,0
20250102,170100,198420245,2835,2835,2835,2835,0
20250102,170000,198420245,2835,2835,2835,2835,0
20250102,165900,198420245,2835,2835,2835,2835,0
20250102,165800,198420245,2835,2835,2835,2835,6116
20250102,165700,198420245,2835,2835,2835,2835,0
20250102,165600,198420245,2835,2835,2835,2835,0
20250102,165500,198420245,2835,2835,2835,2835,0
20250102,165400,198420245,2835,2835,2835,2835,0
20250102,165300,198420245,2835,2835,2835,2835,0
20250102,165200,198420245,2835,2835,2835,2835,0
20250102,165100,198420245,2835,2835,2835,2835,0
20250102,165000,198420245,2835,2835,2835,2835,0
20250102,164900,198420245,2835,2835,2835,2835,0
20250102,164800,198420245,2835,2835,2835,2835,0
20250102,164700,198420245,2835,2835,2835,2835,0
20250102,164600,198420245,2835,2835,2835,2835,0
20250102,164500,198420245,2835,2835,2835,2835,0
20250102,164400,198420245,2835,2835,2835,2835,0
20250102,164300,198420245,2835,2835,2835,2835,0
20250102,164200,198420245,2835,2835,2835,2835,0
20250102,164100,198420245,2835,2835,2835,2835,0
20250102,164000,198420245,2835,2835,2835,2835,0
20250102,163900,198420245,2835,2835,2835,2835,0
20250102,163800,198420245,2835,2835,2835,2835,0
20250102,163700,198420245,2835,2835,2835,2835,0
20250102,163600,198420245,2835,2835,2835,2835,0
20250102,163500,198420245,2835,2835,2835,2835,0
20250102,163400,198420245,2835,2835,2835,2835,0
20250102,163300,198420245,2835,2835,2835,2835,0
20250102,163200,198420245,2835,2835,2835,2835,0
20250102,163100,198420245,2835,2835,2835,2835,0
20250102,163000,198420245,2835,2835,2835,2835,0
20250102,162900,198420245,2835,2835,2835,2835,0
20250102,162800,198420245,2835,2835,2835,2835,6116
20250102,162700,198420245,2835,2835,2835,2835,0
20250102,162600,198420245,2835,2835,2835,2835,0
20250102,162500,198420245,2835,2835,2835,2835,0
20250102,162400,198420245,2835,2835,2835,2835,0
20250102,162300,198420245,2835,2835,2835,2835,0
20250102,162200,198420245,2835,2835,2835,2835,0
20250102,162100,198420245,2835,2835,2835,2835,0
20250102,162000,198420245,2835,2835,2835,2835,0
20250102,161900,198420245,2835,2835,2835,2835,0
20250102,161800,198420245,2835,2835,2835,2835,0
20250102,161700,198420245,2835,2835,2835,2835,0
20250102,161600,198420245,2835,2835,2835,2835,0
20250102,161500,198420245,2835,2835,2835,2835,0
20250102,161400,198420245,2835,2835,2835,2835,0
20250102,161300,198420245,2835,2835,2835,2835,0
20250102,161200,198420245,2835,2835,2835,2835,0
20250102,161100,198420245,2835,2835,2835,2835,0
20250102,161000,198420245,2835,2835,2835,2835,0
20250102,160900,198420245,2835,2835,2835,2835,0
20250102,160800,198420245,2835,2835,2835,2835,0
20250102,160700,198420245,2835,2835,2835,2835,0
20250102,160600,198420245,2835,2835,2835,2835,0
20250102,160500,198420245,2835,2835,2835,2835,0
20250102,160400,198420245,2835,2835,2835,2835,0
20250102,160300,198420245,2835,2835,2835,2835,0
20250102,160200,198420245,2835,2835,2835,2835,0
20250102,160100,198420245,2835,2835,2835,2835,0
20250102,160000,198420245,2835,2835,2835,2835,0
20250102,155900,198420245,2835,2835,2835,2835,0
20250102,155800,198420245,2835,2835,2835,2835,6116
20250102,155700,198420245,2835,2835,2835,2835,0
20250102,155600,198420245,2835,2835,2835,2835,0
20250102,155500,198420245,2835,2835,2835,2835,0
20250102,155400,198420245,2835,2835,2835,2835,0
20250102,155300,198420245,2835,2835,2835,2835,0
20250102,155200,198420245,2835,2835,2835,2835,0
20250102,155100,198420245,2835,2835,2835,2835,0
20250102,155000,198420245,2835,2835,2835,2835,0
20250102,154900,198420245,2835,2835,2835,2835,0
20250102,154800,198420245,2835,2835,2835,2835,0
20250102,154700,198420245,2835,2835,2835,2835,0
20250102,154600,198420245,2835,2835,2835,2835,0
20250102,154500,198420245,2835,2835,2835,2835,0
20250102,154400,198420245,2835,2835,2835,2835,0
20250102,154300,198420245,2835,2835,2835,2835,0
20250102,154200,198420245,2835,2835,2835,2835,0
20250102,154100,198420245,2835,2835,2835,2835,0
20250102,154000,198420245,2835,2835,2835,2835,0
20250102,153900,198420245,2835,2835,2835,2835,0
20250102,153800,198420245,2835,2835,2835,2835,0
20250102,153700,198420245,2835,2835,2835,2835,0
20250102,153600,198420245,2835,2835,2835,2835,0
20250102,153500,198420245,2835,2835,2835,2835,0
20250102,153400,198420245,2835,2835,2835,2835,0
20250102,153300,198420245,2835,2835,2835,2835,0
20250102,153200,198420245,2835,2835,2835,2835,0
20250102,153100,198420245,2835,2835,2835,2835,0
20250102,153000,198420245,2835,2835,2835,2835,6116
20250102,152900,181081385,2830,2830,2830,2830,0
20250102,152800,181081385,2830,2830,2830,2830,0
20250102,152700,181081385,2830,2830,2830,2830,0
20250102,152600,181081385,2830,2830,2830,2830,0
20250102,152500,181081385,2830,2830,2830,2830,0
20250102,152400,181081385,2830,2830,2830,2830,0
20250102,152300,181081385,2830,2830,2830,2830,0
20250102,152200,181081385,2830,2830,2830,2830,0
20250102,152100,181081385,2830,2830,2830,2830,0
20250102,152000,181081385,2830,2830,2830,2830,0
20250102,151900,181081385,2830,2830,2830,2830,739
20250102,151800,178990015,2830,2830,2830,2830,7
20250102,151700,178970205,2830,2825,2830,2825,1000
20250102,151600,176145200,2825,2820,2825,2820,500
20250102,151500,174735195,2815,2800,2815,2795,1315
20250102,151400,171034230,2815,2815,2815,2815,77
20250102,151300,170817475,2815,2810,2815,2810,7
20250102,151200,170797780,2800,2800,2800,2800,30
20250102,151100,170713780,2815,2815,2815,2815,1
20250102,151000,170710965,2810,2810,2810,2810,1
20250102,150900,170708155,2815,2815,2815,2815,1
20250102,150800,170705340,2800,2805,2805,2800,111
20250102,150700,170394510,2815,2815,2815,2815,0
20250102,150600,170394510,2815,2815,2815,2815,0
20250102,150500,170394510,2815,2805,2815,2805,2539
20250102,150400,163253815,2810,2810,2810,2810,0
20250102,150300,163253815,2810,2810,2810,2810,1
20250102,150200,163251005,2805,2805,2805,2805,0
20250102,150100,163251005,2805,2800,2805,2800,584
20250102,150000,161613540,2800,2800,2800,2800,0
20250102,145900,161613540,2800,2795,2800,2795,13
20250102,145800,161577200,2795,2795,2795,2795,121
20250102,145700,161239005,2800,2800,2800,2800,4
20250102,145600,161227805,2805,2805,2805,2805,0
20250102,145500,161227805,2805,2805,2805,2805,0
20250102,145400,161227805,2805,2805,2805,2805,0
20250102,145300,161227805,2805,2805,2805,2805,0
20250102,145200,161227805,2805,2805,2805,2805,1
20250102,145100,161225000,2795,2795,2795,2795,3
20250102,145000,161216615,2805,2805,2805,2805,0
20250102,144900,161216615,2805,2805,2805,2805,500
20250102,144800,159814115,2805,2805,2805,2805,0
20250102,144700,159814115,2805,2805,2805,2805,2
20250102,144600,159808505,2805,2805,2805,2805,0
20250102,144500,159808505,2805,2805,2805,2805,2
20250102,144400,159802895,2805,2800,2805,2795,365
20250102,144300,158782240,2810,2800,2810,2800,404
20250102,144200,157647030,2800,2800,2800,2800,11
20250102,144100,157616230,2800,2800,2800,2800,492
20250102,144000,156238630,2815,2815,2815,2815,0
20250102,143900,156238630,2815,2815,2815,2815,0
20250102,143800,156238630,2815,2815,2815,2815,0
20250102,143700,156238630,2815,2815,2815,2815,0
20250102,143600,156238630,2815,2815,2815,2815,0
20250102,143500,156238630,2815,2800,2815,2800,4
20250102,143400,156227415,2815,2815,2815,2815,0
20250102,143300,156227415,2815,2815,2815,2815,0
20250102,143200,156227415,2815,2815,2815,2815,0
20250102,143100,156227415,2815,2815,2815,2815,21
20250102,143000,156168300,2815,2815,2815,2815,360
20250102,142900,155154900,2815,2800,2815,2800,501
20250102,142800,153752085,2815,2815,2815,2815,0
20250102,142700,153752085,2815,2805,2815,2800,4
20250102,142600,153740860,2810,2810,2810,2810,370
20250102,142500,152701160,2810,2810,2810,2810,1
20250102,142400,152698350,2810,2810,2810,2810,0
20250102,142300,152698350,2810,2810,2810,2810,0
20250102,142200,152698350,2810,2805,2810,2805,2
20250102,142100,152692735,2805,2805,2805,2805,30
20250102,142000,152608585,2805,2805,2805,2805,51
20250102,141900,152465530,2800,2800,2800,2800,3
20250102,141800,152457130,2805,2805,2805,2805,0
20250102,141700,152457130,2805,2795,2805,2795,2
20250102,141600,152451530,2810,2810,2810,2810,0
20250102,141500,152451530,2810,2810,2810,2810,0
20250102,141400,152451530,2810,2810,2810,2810,1
20250102,141300,152448720,2815,2815,2815,2815,0
20250102,141200,152448720,2815,2815,2815,2795,1004
20250102,141100,149642470,2795,2795,2795,2795,3
20250102,141000,149634085,2815,2815,2815,2815,0
20250102,140900,149634085,2815,2815,2815,2815,0
20250102,140800,149634085,2815,2815,2815,2815,0
20250102,140700,149634085,2815,2815,2815,2815,0
20250102,140600,149634085,2815,2810,2815,2810,10
20250102,140500,149605955,2810,2810,2810,2810,0
20250102,140400,149605955,2810,2810,2810,2810,0
20250102,140300,149605955,2810,2785,2810,2785,4
20250102,140200,149594790,2815,2815,2815,2815,0
20250102,140100,149594790,2815,2815,2815,2815,0
20250102,140000,149594790,2815,2815,2815,2815,0
20250102,135900,149594790,2815,2815,2815,2815,1
20250102,135800,149591975,2785,2790,2790,2785,395
20250102,135700,148490290,2815,2815,2815,2815,0
20250102,135600,148490290,2815,2815,2815,2815,0
20250102,135500,148490290,2815,2790,2815,2790,4
20250102,135400,148479105,2815,2815,2815,2815,0
20250102,135300,148479105,2815,2815,2815,2815,0
20250102,135200,148479105,2815,2815,2815,2815,0
20250102,135100,148479105,2815,2815,2815,2815,0
20250102,135000,148479105,2815,2815,2815,2815,0
20250102,134900,148479105,2815,2815,2815,2815,0
20250102,134800,148479105,2815,2815,2815,2815,0
20250102,134700,148479105,2815,2785,2815,2785,4
20250102,134600,148467935,2815,2815,2815,2815,1
20250102,134500,148465120,2785,2785,2785,2785,249
20250102,134400,147771655,2820,2820,2820,2820,0
20250102,134300,147771655,2820,2820,2820,2820,0
20250102,134200,147771655,2820,2820,2820,2820,0
20250102,134100,147771655,2820,2810,2820,2810,8
20250102,134000,147749150,2795,2795,2795,2795,276
20250102,133900,146977730,2795,2810,2810,2795,103
20250102,133800,146688345,2830,2820,2830,2820,19
20250102,133700,146634755,2820,2820,2820,2820,1
20250102,133600,146631935,2840,2840,2840,2840,1
20250102,133500,146629095,2845,2845,2845,2845,0
20250102,133400,146629095,2845,2830,2845,2830,178
20250102,133300,146125335,2830,2830,2830,2830,1
20250102,133200,146122505,2825,2830,2830,2825,66
20250102,133100,145936000,2830,2795,2830,2795,384
20250102,133000,144853295,2815,2815,2815,2815,10
20250102,132900,144825145,2815,2815,2815,2815,0
20250102,132800,144825145,2815,2815,2815,2815,0
20250102,132700,144825145,2815,2815,2815,2815,0
20250102,132600,144825145,2815,2810,2815,2810,2
20250102,132500,144819520,2815,2815,2815,2815,0
20250102,132400,144819520,2815,2815,2815,2815,0
20250102,132300,144819520,2815,2795,2815,2795,4
20250102,132200,144808320,2815,2815,2815,2815,0
20250102,132100,144808320,2815,2815,2815,2815,40
20250102,132000,144695720,2815,2815,2815,2815,0
20250102,131900,144695720,2815,2805,2815,2805,681
20250102,131800,142782550,2805,2805,2805,2805,0
20250102,131700,142782550,2805,2805,2805,2805,0
20250102,131600,142782550,2805,2805,2805,2805,1
20250102,131500,142779745,2785,2800,2805,2785,103
20250102,131400,142491310,2800,2800,2800,2800,1
20250102,131300,142488510,2800,2800,2800,2800,0
20250102,131200,142488510,2800,2800,2800,2800,0
20250102,131100,142488510,2800,2800,2800,2800,0
20250102,131000,142488510,2800,2790,2800,2790,699
20250102,130900,140533560,2790,2790,2790,2790,0
20250102,130800,140533560,2790,2790,2790,2790,1
20250102,130700,140530770,2775,2775,2775,2775,3
20250102,130600,140522445,2790,2790,2790,2790,0
20250102,130500,140522445,2790,2790,2790,2790,0
20250102,130400,140522445,2790,2790,2790,2790,0
20250102,130300,140522445,2790,2790,2790,2790,0
20250102,130200,140522445,2790,2790,2790,2790,1
20250102,130100,140519655,2790,2790,2790,2790,0
20250102,130000,140519655,2790,2790,2790,2790,1
20250102,125900,140516865,2790,2775,2790,2775,4
20250102,125800,140505750,2790,2790,2790,2790,0
20250102,125700,140505750,2790,2790,2790,2790,0
20250102,125600,140505750,2790,2790,2790,2790,1
20250102,125500,140502960,2790,2775,2790,2770,125
20250102,125400,140156075,2790,2790,2790,2790,1
20250102,125300,140153285,2790,2780,2790,2780,697
20250102,125200,138211605,2780,2775,2780,2775,26
20250102,125100,138139450,2775,2775,2775,2775,3
20250102,125000,138131125,2780,2780,2780,2780,1
20250102,124900,138128345,2780,2780,2780,2780,0
20250102,124800,138128345,2780,2780,2780,2780,0
20250102,124700,138128345,2780,2780,2780,2780,0
20250102,124600,138128345,2780,2780,2780,2780,1
20250102,124500,138125565,2780,2780,2780,2780,0
20250102,124400,138125565,2780,2775,2780,2775,51
20250102,124300,137984035,2770,2770,2770,2770,3
20250102,124200,137975725,2795,2795,2795,2795,0
20250102,124100,137975725,2795,2795,2795,2795,0
20250102,124000,137975725,2795,2795,2795,2795,0
20250102,123900,137975725,2795,2795,2795,2795,0
20250102,123800,137975725,2795,2795,2795,2795,0
20250102,123700,137975725,2795,2795,2795,2795,0
20250102,123600,137975725,2795,2795,2795,2795,0
20250102,123500,137975725,2795,2770,2795,2770,4
20250102,123400,137964620,2795,2795,2795,2795,0
20250102,123300,137964620,2795,2795,2795,2795,1
20250102,123200,137961825,2795,2795,2795,2795,1
20250102,123100,137959030,2790,2785,2790,2785,432
20250102,123000,136753755,2770,2780,2780,2770,435
20250102,122900,135547085,2790,2780,2790,2780,29
20250102,122800,135466455,2780,2780,2780,2780,1
20250102,122700,135463675,2780,2770,2780,2770,6
20250102,122600,135447045,2790,2790,2790,2790,0
20250102,122500,135447045,2790,2790,2790,2790,0
20250102,122400,135447045,2790,2790,2790,2790,3
20250102,122300,135438675,2790,2790,2790,2790,1
20250102,122200,135435885,2770,2770,2770,2770,100
20250102,122100,135158885,2790,2790,2790,2790,1
20250102,122000,135156095,2790,2790,2790,2790,1
20250102,121900,135153305,2770,2770,2770,2770,5
20250102,121800,135139455,2790,2790,2790,2790,2
20250102,121700,135133875,2790,2790,2790,2790,1
20250102,121600,135131085,2770,2770,2770,2770,0
20250102,121500,135131085,2770,2775,2775,2770,22
20250102,121400,135070060,2790,2790,2790,2790,9
20250102,121300,135044950,2790,2790,2790,2790,41
20250102,121200,134930560,2790,2785,2790,2785,233
20250102,121100,134281400,2785,2785,2785,2785,0
20250102,121000,134281400,2785,2785,2785,2785,1
20250102,120900,134278615,2785,2785,2785,2785,0
20250102,120800,134278615,2785,2785,2785,2785,1
20250102,120700,134275830,2785,2785,2785,2785,1
20250102,120600,134273045,2785,2785,2785,2785,0
20250102,120500,134273045,2785,2785,2785,2785,0
20250102,120400,134273045,2785,2775,2785,2775,2
20250102,120300,134267485,2785,2785,2785,2785,0
20250102,120200,134267485,2785,2785,2785,2785,0
20250102,120100,134267485,2785,2785,2785,2785,0
20250102,120000,134267485,2785,2785,2785,2785,0
20250102,115900,134267485,2785,2785,2785,2785,1
20250102,115800,134264700,2775,2780,2780,2775,851
20250102,115700,131898990,2780,2780,2780,2780,0
20250102,115600,131898990,2780,2780,2780,2780,0
20250102,115500,131898990,2780,2770,2780,2770,201
20250102,115400,131342210,2780,2780,2780,2780,0
20250102,115300,131342210,2780,2780,2780,2780,1
20250102,115200,131339430,2765,2780,2780,2765,301
20250102,115100,130507150,2780,2780,2780,2780,0
20250102,115000,130507150,2780,2780,2780,2780,0
20250102,114900,130507150,2780,2780,2780,2780,0
20250102,114800,130507150,2780,2780,2780,2780,0
20250102,114700,130507150,2780,2780,2780,2780,0
20250102,114600,130507150,2780,2780,2780,2780,0
20250102,114500,130507150,2780,2780,2780,2780,0
20250102,114400,130507150,2780,2780,2780,2780,0
20250102,114300,130507150,2780,2780,2780,2780,1
20250102,114200,130504370,2775,2775,2775,2775,0
20250102,114100,130504370,2775,2775,2775,2775,3
20250102,114000,130496045,2775,2775,2775,2775,1
20250102,113900,130493270,2775,2775,2775,2775,0
20250102,113800,130493270,2775,2775,2775,2775,0
20250102,113700,130493270,2775,2775,2775,2775,1
20250102,113600,130490495,2775,2775,2775,2775,0
20250102,113500,130490495,2775,2775,2775,2775,0
20250102,113400,130490495,2775,2775,2775,2775,0
20250102,113300,130490495,2775,2755,2775,2755,136
20250102,113200,130115795,2775,2775,2775,2775,0
20250102,113100,130115795,2775,2775,2775,2775,1
20250102,113000,130113020,2755,2755,2755,2755,0
20250102,112900,130113020,2755,2755,2755,2755,25
20250102,112800,130044145,2775,2775,2775,2775,0
20250102,112700,130044145,2775,2775,2775,2775,1
20250102,112600,130041370,2750,2750,2750,2750,0
20250102,112500,130041370,2750,2750,2750,2750,0
20250102,112400,130041370,2750,2750,2750,2750,0
20250102,112300,130041370,2750,2750,2750,2750,0
20250102,112200,130041370,2750,2750,2750,2750,648
20250102,112100,128259370,2740,2740,2740,2740,300
20250102,112000,127437370,2735,2735,2735,2735,0
20250102,111900,127437370,2735,2745,2745,2735,3672
20250102,111800,117391270,2745,2745,2745,2745,8
20250102,111700,117369310,2745,2745,2745,2745,1
20250102,111600,117366565,2730,2730,2730,2730,252
20250102,111500,116678605,2740,2755,2755,2740,592
20250102,111400,115051855,2760,2760,2760,2760,0
20250102,111300,115051855,2760,2760,2760,2760,1
20250102,111200,115049095,2755,2755,2755,2755,367
20250102,111100,114038010,2785,2785,2785,2785,0
20250102,111000,114038010,2785,2785,2785,2785,0
20250102,110900,114038010,2785,2785,2785,2785,0
20250102,110800,114038010,2785,2785,2785,2785,0
20250102,110700,114038010,2785,2785,2785,2785,0
20250102,110600,114038010,2785,2785,2785,2785,3
20250102,110500,114029655,2795,2795,2795,2795,0
20250102,110400,114029655,2795,2795,2795,2795,0
20250102,110300,114029655,2795,2795,2795,2795,0
20250102,110200,114029655,2795,2795,2795,2795,0
20250102,110100,114029655,2795,2795,2795,2795,0
20250102,110000,114029655,2795,2795,2795,2795,0
20250102,105900,114029655,2795,2770,2795,2770,200
20250102,105800,113474755,2770,2760,2770,2750,57
20250102,105700,113317485,2750,2750,2750,2750,7
20250102,105600,113298235,2760,2760,2760,2760,0
20250102,105500,113298235,2760,2760,2760,2760,20
20250102,105400,113243035,2760,2775,2775,2755,1064
20250102,105300,110304105,2785,2785,2785,2785,0
20250102,105200,110304105,2785,2785,2785,2785,0
20250102,105100,110304105,2785,2785,2785,2785,1
20250102,105000,110301320,2785,2785,2785,2785,0
20250102,104900,110301320,2785,2785,2785,2785,1
20250102,104800,110298535,2820,2820,2820,2820,0
20250102,104700,110298535,2820,2820,2820,2820,0
20250102,104600,110298535,2820,2820,2820,2820,0
20250102,104500,110298535,2820,2820,2825,2755,26
20250102,104400,110226640,2750,2755,2830,2750,1010
20250102,104300,107403635,2760,2755,2760,2755,2
20250102,104200,107398120,2765,2765,2765,2765,0
20250102,104100,107398120,2765,2765,2765,2765,1
20250102,104000,107395355,2740,2730,2750,2725,1149
20250102,103900,104252320,2760,2760,2760,2760,0
20250102,103800,104252320,2760,2760,2760,2760,501
20250102,103700,102869560,2780,2780,2780,2780,70
20250102,103600,102674960,2780,2795,2795,2780,2333
20250102,103500,96184130,2795,2795,2795,2795,0
20250102,103400,96184130,2795,2795,2795,2795,0
20250102,103300,96184130,2795,2795,2795,2795,43
20250102,103200,96063945,2795,2795,2795,2795,0
20250102,103100,96063945,2795,2795,2795,2795,20
20250102,103000,96008045,2825,2830,2830,2825,10
20250102,102900,95979780,2790,2790,2790,2790,0
20250102,102800,95979780,2790,2850,2850,2785,749
20250102,102700,93885035,2850,2850,2850,2850,253
20250102,102600,93163985,2860,2820,2860,2820,822
20250102,102500,90813570,2860,2845,2895,2815,3141
20250102,102400,81816445,2860,2840,2865,2840,2314
20250102,102300,75217105,2840,2795,2850,2795,7387
20250102,102200,54322205,2795,2770,2795,2770,361
20250102,102100,53321995,2765,2775,2775,2765,452
20250102,102000,52069490,2790,2785,2790,2785,885
20250102,101900,49600925,2785,2785,2785,2785,23
20250102,101800,49536870,2775,2790,2790,2775,343
20250102,101700,48582460,2790,2785,2795,2785,793
20250102,101600,46370525,2775,2775,2775,2775,0
20250102,101500,46370525,2775,2775,2775,2775,0
20250102,101400,46370525,2775,2775,2775,2760,712
20250102,101300,44394740,2795,2750,2795,2750,2138
20250102,101200,38471320,2750,2745,2750,2745,65
20250102,101100,38292595,2720,2740,2740,2710,2405
20250102,101000,31733910,2720,2720,2720,2720,0
20250102,100900,31733910,2720,2720,2720,2720,0
20250102,100800,31733910,2720,2730,2730,2720,1111
20250102,100700,28702790,2730,2730,2730,2730,0
20250102,100600,28702790,2730,2705,2730,2705,793
20250102,100500,26546425,2705,2705,2705,2705,0
20250102,100400,26546425,2705,2740,2745,2705,2574
20250102,100300,19543630,2745,2790,2795,2745,857
20250102,100200,17169625,2795,2745,2795,2745,356
20250102,100100,16189895,2750,2695,2750,2695,1407
20250102,100000,12336135,2735,2670,2735,2670,4577