KissMeData/016090/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,190200,191368270,2300,2300,2300,2300,2015
20250109,190100,191368270,2300,2300,2300,2300,0
20250109,190000,191368270,2300,2300,2300,2300,0
20250109,185900,191368270,2300,2300,2300,2300,0
20250109,185800,191368270,2300,2300,2300,2300,0
20250109,185700,191368270,2300,2300,2300,2300,0
20250109,185600,191368270,2300,2300,2300,2300,0
20250109,185500,191368270,2300,2300,2300,2300,0
20250109,185400,191368270,2300,2300,2300,2300,0
20250109,185300,191368270,2300,2300,2300,2300,0
20250109,185200,191368270,2300,2300,2300,2300,0
20250109,185100,191368270,2300,2300,2300,2300,0
20250109,185000,191368270,2300,2300,2300,2300,0
20250109,184900,191368270,2300,2300,2300,2300,0
20250109,184800,191368270,2300,2300,2300,2300,0
20250109,184700,191368270,2300,2300,2300,2300,0
20250109,184600,191368270,2300,2300,2300,2300,0
20250109,184500,191368270,2300,2300,2300,2300,0
20250109,184400,191368270,2300,2300,2300,2300,0
20250109,184300,191368270,2300,2300,2300,2300,0
20250109,184200,191368270,2300,2300,2300,2300,0
20250109,184100,191368270,2300,2300,2300,2300,0
20250109,184000,191368270,2300,2300,2300,2300,0
20250109,183900,191368270,2300,2300,2300,2300,0
20250109,183800,191368270,2300,2300,2300,2300,0
20250109,183700,191368270,2300,2300,2300,2300,0
20250109,183600,191368270,2300,2300,2300,2300,0
20250109,183500,191368270,2300,2300,2300,2300,0
20250109,183400,191368270,2300,2300,2300,2300,0
20250109,183300,191368270,2300,2300,2300,2300,0
20250109,183200,191368270,2300,2300,2300,2300,2015
20250109,183100,191368270,2300,2300,2300,2300,0
20250109,183000,191368270,2300,2300,2300,2300,0
20250109,182900,191368270,2300,2300,2300,2300,0
20250109,182800,191368270,2300,2300,2300,2300,0
20250109,182700,191368270,2300,2300,2300,2300,0
20250109,182600,191368270,2300,2300,2300,2300,0
20250109,182500,191368270,2300,2300,2300,2300,0
20250109,182400,191368270,2300,2300,2300,2300,0
20250109,182300,191368270,2300,2300,2300,2300,0
20250109,182200,191368270,2300,2300,2300,2300,0
20250109,182100,191368270,2300,2300,2300,2300,0
20250109,182000,191368270,2300,2300,2300,2300,0
20250109,181900,191368270,2300,2300,2300,2300,0
20250109,181800,191368270,2300,2300,2300,2300,0
20250109,181700,191368270,2300,2300,2300,2300,0
20250109,181600,191368270,2300,2300,2300,2300,0
20250109,181500,191368270,2300,2300,2300,2300,0
20250109,181400,191368270,2300,2300,2300,2300,0
20250109,181300,191368270,2300,2300,2300,2300,0
20250109,181200,191368270,2300,2300,2300,2300,0
20250109,181100,191368270,2300,2300,2300,2300,0
20250109,181000,191368270,2300,2300,2300,2300,0
20250109,180900,191368270,2300,2300,2300,2300,0
20250109,180800,191368270,2300,2300,2300,2300,0
20250109,180700,191368270,2300,2300,2300,2300,0
20250109,180600,191368270,2300,2300,2300,2300,0
20250109,180500,191368270,2300,2300,2300,2300,0
20250109,180400,191368270,2300,2300,2300,2300,0
20250109,180300,191368270,2300,2300,2300,2300,0
20250109,180200,191368270,2300,2300,2300,2300,2015
20250109,180100,191368270,2300,2300,2300,2300,0
20250109,180000,191368270,2300,2300,2300,2300,0
20250109,175900,191368270,2300,2300,2300,2300,0
20250109,175800,191368270,2300,2300,2300,2300,0
20250109,175700,191368270,2300,2300,2300,2300,0
20250109,175600,191368270,2300,2300,2300,2300,0
20250109,175500,191368270,2300,2300,2300,2300,0
20250109,175400,191368270,2300,2300,2300,2300,0
20250109,175300,191368270,2300,2300,2300,2300,0
20250109,175200,191368270,2300,2300,2300,2300,0
20250109,175100,191368270,2300,2300,2300,2300,0
20250109,175000,191368270,2300,2300,2300,2300,0
20250109,174900,191368270,2300,2300,2300,2300,0
20250109,174800,191368270,2300,2300,2300,2300,0
20250109,174700,191368270,2300,2300,2300,2300,0
20250109,174600,191368270,2300,2300,2300,2300,0
20250109,174500,191368270,2300,2300,2300,2300,0
20250109,174400,191368270,2300,2300,2300,2300,0
20250109,174300,191368270,2300,2300,2300,2300,0
20250109,174200,191368270,2300,2300,2300,2300,0
20250109,174100,191368270,2300,2300,2300,2300,0
20250109,174000,191368270,2300,2300,2300,2300,0
20250109,173900,191368270,2300,2300,2300,2300,0
20250109,173800,191368270,2300,2300,2300,2300,0
20250109,173700,191368270,2300,2300,2300,2300,0
20250109,173600,191368270,2300,2300,2300,2300,0
20250109,173500,191368270,2300,2300,2300,2300,0
20250109,173400,191368270,2300,2300,2300,2300,0
20250109,173300,191368270,2300,2300,2300,2300,0
20250109,173200,191368270,2300,2300,2300,2300,2015
20250109,173100,191368270,2300,2300,2300,2300,0
20250109,173000,191368270,2300,2300,2300,2300,0
20250109,172900,191368270,2300,2300,2300,2300,0
20250109,172800,191368270,2300,2300,2300,2300,0
20250109,172700,191368270,2300,2300,2300,2300,0
20250109,172600,191368270,2300,2300,2300,2300,0
20250109,172500,191368270,2300,2300,2300,2300,0
20250109,172400,191368270,2300,2300,2300,2300,0
20250109,172300,191368270,2300,2300,2300,2300,0
20250109,172200,191368270,2300,2300,2300,2300,0
20250109,172100,191368270,2300,2300,2300,2300,0
20250109,172000,191368270,2300,2300,2300,2300,0
20250109,171900,191368270,2300,2300,2300,2300,0
20250109,171800,191368270,2300,2300,2300,2300,0
20250109,171700,191368270,2300,2300,2300,2300,0
20250109,171600,191368270,2300,2300,2300,2300,0
20250109,171500,191368270,2300,2300,2300,2300,0
20250109,171400,191368270,2300,2300,2300,2300,0
20250109,171300,191368270,2300,2300,2300,2300,0
20250109,171200,191368270,2300,2300,2300,2300,0
20250109,171100,191368270,2300,2300,2300,2300,0
20250109,171000,191368270,2300,2300,2300,2300,0
20250109,170900,191368270,2300,2300,2300,2300,0
20250109,170800,191368270,2300,2300,2300,2300,0
20250109,170700,191368270,2300,2300,2300,2300,0
20250109,170600,191368270,2300,2300,2300,2300,0
20250109,170500,191368270,2300,2300,2300,2300,0
20250109,170400,191368270,2300,2300,2300,2300,0
20250109,170300,191368270,2300,2300,2300,2300,0
20250109,170200,191368270,2300,2300,2300,2300,2015
20250109,170100,191368270,2300,2300,2300,2300,0
20250109,170000,191368270,2300,2300,2300,2300,0
20250109,165900,191368270,2300,2300,2300,2300,0
20250109,165800,191368270,2300,2300,2300,2300,0
20250109,165700,191368270,2300,2300,2300,2300,0
20250109,165600,191368270,2300,2300,2300,2300,0
20250109,165500,191368270,2300,2300,2300,2300,0
20250109,165400,191368270,2300,2300,2300,2300,0
20250109,165300,191368270,2300,2300,2300,2300,0
20250109,165200,191368270,2300,2300,2300,2300,0
20250109,165100,191368270,2300,2300,2300,2300,0
20250109,165000,191368270,2300,2300,2300,2300,0
20250109,164900,191368270,2300,2300,2300,2300,0
20250109,164800,191368270,2300,2300,2300,2300,0
20250109,164700,191368270,2300,2300,2300,2300,0
20250109,164600,191368270,2300,2300,2300,2300,0
20250109,164500,191368270,2300,2300,2300,2300,0
20250109,164400,191368270,2300,2300,2300,2300,0
20250109,164300,191368270,2300,2300,2300,2300,0
20250109,164200,191368270,2300,2300,2300,2300,0
20250109,164100,191368270,2300,2300,2300,2300,0
20250109,164000,191368270,2300,2300,2300,2300,0
20250109,163900,191368270,2300,2300,2300,2300,0
20250109,163800,191368270,2300,2300,2300,2300,0
20250109,163700,191368270,2300,2300,2300,2300,0
20250109,163600,191368270,2300,2300,2300,2300,0
20250109,163500,191368270,2300,2300,2300,2300,0
20250109,163400,191368270,2300,2300,2300,2300,0
20250109,163300,191368270,2300,2300,2300,2300,0
20250109,163200,191368270,2300,2300,2300,2300,2015
20250109,163100,191368270,2300,2300,2300,2300,0
20250109,163000,191368270,2300,2300,2300,2300,0
20250109,162900,191368270,2300,2300,2300,2300,0
20250109,162800,191368270,2300,2300,2300,2300,0
20250109,162700,191368270,2300,2300,2300,2300,0
20250109,162600,191368270,2300,2300,2300,2300,0
20250109,162500,191368270,2300,2300,2300,2300,0
20250109,162400,191368270,2300,2300,2300,2300,0
20250109,162300,191368270,2300,2300,2300,2300,0
20250109,162200,191368270,2300,2300,2300,2300,0
20250109,162100,191368270,2300,2300,2300,2300,0
20250109,162000,191368270,2300,2300,2300,2300,0
20250109,161900,191368270,2300,2300,2300,2300,0
20250109,161800,191368270,2300,2300,2300,2300,0
20250109,161700,191368270,2300,2300,2300,2300,0
20250109,161600,191368270,2300,2300,2300,2300,0
20250109,161500,191368270,2300,2300,2300,2300,0
20250109,161400,191368270,2300,2300,2300,2300,0
20250109,161300,191368270,2300,2300,2300,2300,0
20250109,161200,191368270,2300,2300,2300,2300,0
20250109,161100,191368270,2300,2300,2300,2300,0
20250109,161000,191368270,2300,2300,2300,2300,0
20250109,160900,191368270,2300,2300,2300,2300,0
20250109,160800,191368270,2300,2300,2300,2300,0
20250109,160700,191368270,2300,2300,2300,2300,0
20250109,160600,191368270,2300,2300,2300,2300,0
20250109,160500,191368270,2300,2300,2300,2300,0
20250109,160400,191368270,2300,2300,2300,2300,0
20250109,160300,191368270,2300,2300,2300,2300,0
20250109,160200,191368270,2300,2300,2300,2300,2015
20250109,160100,191368270,2300,2300,2300,2300,0
20250109,160000,191368270,2300,2300,2300,2300,0
20250109,155900,191368270,2300,2300,2300,2300,0
20250109,155800,191368270,2300,2300,2300,2300,0
20250109,155700,191368270,2300,2300,2300,2300,0
20250109,155600,191368270,2300,2300,2300,2300,0
20250109,155500,191368270,2300,2300,2300,2300,0
20250109,155400,191368270,2300,2300,2300,2300,0
20250109,155300,191368270,2300,2300,2300,2300,0
20250109,155200,191368270,2300,2300,2300,2300,0
20250109,155100,191368270,2300,2300,2300,2300,0
20250109,155000,191368270,2300,2300,2300,2300,0
20250109,154900,191368270,2300,2300,2300,2300,0
20250109,154800,191368270,2300,2300,2300,2300,0
20250109,154700,191368270,2300,2300,2300,2300,0
20250109,154600,191368270,2300,2300,2300,2300,0
20250109,154500,191368270,2300,2300,2300,2300,0
20250109,154400,191368270,2300,2300,2300,2300,0
20250109,154300,191368270,2300,2300,2300,2300,0
20250109,154200,191368270,2300,2300,2300,2300,0
20250109,154100,191368270,2300,2300,2300,2300,0
20250109,154000,191368270,2300,2300,2300,2300,0
20250109,153900,191368270,2300,2300,2300,2300,0
20250109,153800,191368270,2300,2300,2300,2300,0
20250109,153700,191368270,2300,2300,2300,2300,0
20250109,153600,191368270,2300,2300,2300,2300,0
20250109,153500,191368270,2300,2300,2300,2300,0
20250109,153400,191368270,2300,2300,2300,2300,0
20250109,153300,191368270,2300,2300,2300,2300,0
20250109,153200,191368270,2300,2300,2300,2300,2015
20250109,153100,191368270,2300,2300,2300,2300,0
20250109,153000,191368270,2300,2300,2300,2300,2015
20250109,152900,186733770,2300,2300,2300,2300,0
20250109,152800,186733770,2300,2300,2300,2300,0
20250109,152700,186733770,2300,2300,2300,2300,0
20250109,152600,186733770,2300,2300,2300,2300,0
20250109,152500,186733770,2300,2300,2300,2300,0
20250109,152400,186733770,2300,2300,2300,2300,0
20250109,152300,186733770,2300,2300,2300,2300,0
20250109,152200,186733770,2300,2300,2300,2300,0
20250109,152100,186733770,2300,2300,2300,2300,0
20250109,152000,186733770,2300,2300,2300,2300,0
20250109,151900,186733770,2300,2300,2300,2300,0
20250109,151800,186733770,2300,2300,2300,2300,0
20250109,151700,186733770,2300,2300,2300,2300,3
20250109,151600,186726870,2295,2295,2295,2295,880
20250109,151500,184707270,2295,2295,2295,2295,150
20250109,151400,184363020,2300,2295,2300,2295,5
20250109,151300,184351525,2300,2300,2300,2300,0
20250109,151200,184351525,2300,2300,2300,2300,222
20250109,151100,183840925,2300,2300,2300,2300,40
20250109,151000,183748925,2300,2300,2300,2300,500
20250109,150900,182598925,2300,2300,2300,2300,64
20250109,150800,182451725,2295,2300,2300,2295,971
20250109,150700,180223030,2300,2300,2300,2300,0
20250109,150600,180223030,2300,2300,2300,2300,0
20250109,150500,180223030,2300,2300,2300,2300,0
20250109,150400,180223030,2300,2300,2300,2300,0
20250109,150300,180223030,2300,2300,2300,2300,0
20250109,150200,180223030,2300,2300,2300,2300,0
20250109,150100,180223030,2300,2300,2300,2300,0
20250109,150000,180223030,2300,2300,2300,2300,0
20250109,145900,180223030,2300,2300,2300,2300,1000
20250109,145800,177923030,2300,2300,2300,2300,0
20250109,145700,177923030,2300,2300,2300,2300,0
20250109,145600,177923030,2300,2300,2300,2300,0
20250109,145500,177923030,2300,2300,2300,2300,511
20250109,145400,176747730,2300,2300,2300,2300,0
20250109,145300,176747730,2300,2300,2300,2300,0
20250109,145200,176747730,2300,2300,2300,2300,2
20250109,145100,176743130,2295,2295,2295,2295,0
20250109,145000,176743130,2295,2295,2295,2295,0
20250109,144900,176743130,2295,2295,2295,2295,0
20250109,144800,176743130,2295,2295,2295,2295,0
20250109,144700,176743130,2295,2295,2295,2295,0
20250109,144600,176743130,2295,2295,2295,2295,1
20250109,144500,176740835,2300,2300,2300,2300,0
20250109,144400,176740835,2300,2300,2300,2300,0
20250109,144300,176740835,2300,2300,2300,2300,0
20250109,144200,176740835,2300,2300,2300,2300,1
20250109,144100,176738535,2300,2300,2300,2300,0
20250109,144000,176738535,2300,2300,2300,2300,0
20250109,143900,176738535,2300,2300,2300,2300,0
20250109,143800,176738535,2300,2300,2300,2300,0
20250109,143700,176738535,2300,2300,2300,2300,8
20250109,143600,176720135,2300,2300,2300,2300,0
20250109,143500,176720135,2300,2300,2300,2300,0
20250109,143400,176720135,2300,2300,2300,2300,0
20250109,143300,176720135,2300,2300,2300,2300,0
20250109,143200,176720135,2300,2300,2300,2300,0
20250109,143100,176720135,2300,2300,2300,2300,0
20250109,143000,176720135,2300,2300,2300,2300,2
20250109,142900,176715535,2300,2300,2300,2300,0
20250109,142800,176715535,2300,2300,2300,2300,0
20250109,142700,176715535,2300,2300,2300,2300,0
20250109,142600,176715535,2300,2300,2300,2300,200
20250109,142500,176255535,2300,2300,2300,2300,0
20250109,142400,176255535,2300,2300,2300,2300,0
20250109,142300,176255535,2300,2300,2300,2300,0
20250109,142200,176255535,2300,2300,2300,2300,0
20250109,142100,176255535,2300,2300,2300,2300,0
20250109,142000,176255535,2300,2300,2300,2300,0
20250109,141900,176255535,2300,2300,2300,2300,0
20250109,141800,176255535,2300,2300,2300,2300,0
20250109,141700,176255535,2300,2300,2300,2300,3
20250109,141600,176248635,2300,2300,2300,2300,0
20250109,141500,176248635,2300,2300,2300,2300,0
20250109,141400,176248635,2300,2300,2300,2300,3
20250109,141300,176241735,2300,2300,2300,2300,0
20250109,141200,176241735,2300,2300,2300,2300,0
20250109,141100,176241735,2300,2295,2300,2295,2
20250109,141000,176237140,2295,2295,2295,2295,25
20250109,140900,176179765,2300,2300,2300,2300,0
20250109,140800,176179765,2300,2300,2300,2300,0
20250109,140700,176179765,2300,2300,2300,2300,0
20250109,140600,176179765,2300,2300,2300,2300,0
20250109,140500,176179765,2300,2300,2300,2300,0
20250109,140400,176179765,2300,2300,2300,2300,0
20250109,140300,176179765,2300,2300,2300,2300,0
20250109,140200,176179765,2300,2300,2300,2300,8
20250109,140100,176161365,2300,2300,2300,2300,0
20250109,140000,176161365,2300,2300,2300,2300,0
20250109,135900,176161365,2300,2300,2300,2300,0
20250109,135800,176161365,2300,2300,2300,2300,0
20250109,135700,176161365,2300,2300,2300,2300,50
20250109,135600,176046365,2300,2300,2300,2300,0
20250109,135500,176046365,2300,2300,2300,2300,0
20250109,135400,176046365,2300,2300,2300,2300,0
20250109,135300,176046365,2300,2300,2300,2300,0
20250109,135200,176046365,2300,2300,2300,2300,0
20250109,135100,176046365,2300,2300,2300,2300,0
20250109,135000,176046365,2300,2300,2300,2300,0
20250109,134900,176046365,2300,2300,2300,2300,0
20250109,134800,176046365,2300,2300,2300,2300,0
20250109,134700,176046365,2300,2300,2300,2300,0
20250109,134600,176046365,2300,2300,2300,2300,0
20250109,134500,176046365,2300,2300,2300,2300,0
20250109,134400,176046365,2300,2300,2300,2300,0
20250109,134300,176046365,2300,2300,2300,2300,3757
20250109,134200,167405265,2300,2300,2300,2300,0
20250109,134100,167405265,2300,2300,2300,2300,0
20250109,134000,167405265,2300,2300,2300,2300,0
20250109,133900,167405265,2300,2295,2300,2295,2
20250109,133800,167400670,2295,2295,2295,2295,0
20250109,133700,167400670,2295,2295,2295,2295,0
20250109,133600,167400670,2295,2295,2295,2295,0
20250109,133500,167400670,2295,2295,2295,2295,0
20250109,133400,167400670,2295,2295,2295,2295,0
20250109,133300,167400670,2295,2295,2295,2295,0
20250109,133200,167400670,2295,2295,2295,2295,0
20250109,133100,167400670,2295,2295,2295,2295,0
20250109,133000,167400670,2295,2295,2295,2295,0
20250109,132900,167400670,2295,2295,2295,2295,0
20250109,132800,167400670,2295,2295,2295,2295,0
20250109,132700,167400670,2295,2295,2295,2295,0
20250109,132600,167400670,2295,2295,2295,2295,0
20250109,132500,167400670,2295,2295,2295,2295,0
20250109,132400,167400670,2295,2295,2295,2295,0
20250109,132300,167400670,2295,2295,2295,2295,0
20250109,132200,167400670,2295,2295,2295,2295,0
20250109,132100,167400670,2295,2295,2295,2295,0
20250109,132000,167400670,2295,2295,2295,2295,3
20250109,131900,167393785,2295,2295,2295,2295,0
20250109,131800,167393785,2295,2295,2295,2295,0
20250109,131700,167393785,2295,2295,2295,2295,0
20250109,131600,167393785,2295,2295,2295,2295,0
20250109,131500,167393785,2295,2295,2295,2295,0
20250109,131400,167393785,2295,2295,2295,2295,0
20250109,131300,167393785,2295,2295,2295,2295,0
20250109,131200,167393785,2295,2295,2295,2295,0
20250109,131100,167393785,2295,2295,2295,2295,0
20250109,131000,167393785,2295,2295,2295,2295,0
20250109,130900,167393785,2295,2295,2295,2295,0
20250109,130800,167393785,2295,2295,2295,2295,0
20250109,130700,167393785,2295,2295,2295,2295,25
20250109,130600,167336410,2300,2300,2300,2300,0
20250109,130500,167336410,2300,2300,2300,2300,0
20250109,130400,167336410,2300,2300,2300,2300,0
20250109,130300,167336410,2300,2300,2300,2300,0
20250109,130200,167336410,2300,2300,2300,2300,0
20250109,130100,167336410,2300,2300,2300,2300,10
20250109,130000,167313410,2300,2300,2300,2300,0
20250109,125900,167313410,2300,2300,2300,2300,7092
20250109,125800,151001810,2300,2300,2300,2300,0
20250109,125700,151001810,2300,2300,2300,2300,0
20250109,125600,151001810,2300,2300,2300,2300,0
20250109,125500,151001810,2300,2300,2300,2300,30
20250109,125400,150932810,2300,2300,2300,2300,0
20250109,125300,150932810,2300,2300,2300,2300,0
20250109,125200,150932810,2300,2300,2300,2300,0
20250109,125100,150932810,2300,2300,2300,2300,0
20250109,125000,150932810,2300,2300,2300,2300,0
20250109,124900,150932810,2300,2300,2300,2300,0
20250109,124800,150932810,2300,2300,2300,2300,0
20250109,124700,150932810,2300,2300,2300,2300,0
20250109,124600,150932810,2300,2295,2300,2295,2
20250109,124500,150928215,2295,2295,2295,2295,0
20250109,124400,150928215,2295,2295,2295,2295,4
20250109,124300,150919035,2295,2295,2295,2295,8
20250109,124200,150900675,2300,2300,2300,2300,0
20250109,124100,150900675,2300,2300,2300,2300,0
20250109,124000,150900675,2300,2300,2300,2300,0
20250109,123900,150900675,2300,2300,2300,2300,200
20250109,123800,150440675,2300,2300,2300,2300,0
20250109,123700,150440675,2300,2300,2300,2300,0
20250109,123600,150440675,2300,2300,2300,2300,0
20250109,123500,150440675,2300,2300,2300,2300,0
20250109,123400,150440675,2300,2300,2300,2300,1122
20250109,123300,147860075,2300,2300,2300,2300,8
20250109,123200,147841675,2300,2300,2300,2300,12
20250109,123100,147814075,2300,2290,2300,2290,2
20250109,123000,147809485,2295,2295,2295,2295,5530
20250109,122900,135118135,2295,2285,2295,2285,1417
20250109,122800,131869440,2290,2290,2290,2290,0
20250109,122700,131869440,2290,2290,2290,2290,0
20250109,122600,131869440,2290,2290,2290,2290,0
20250109,122500,131869440,2290,2290,2290,2290,3821
20250109,122400,123119350,2285,2285,2285,2285,0
20250109,122300,123119350,2285,2285,2285,2285,774
20250109,122200,121350760,2285,2285,2285,2285,0
20250109,122100,121350760,2285,2285,2285,2285,0
20250109,122000,121350760,2285,2285,2285,2285,0
20250109,121900,121350760,2285,2285,2285,2285,0
20250109,121800,121350760,2285,2285,2285,2285,200
20250109,121700,120893760,2285,2285,2285,2285,12
20250109,121600,120866340,2285,2285,2285,2285,1
20250109,121500,120864055,2285,2285,2285,2285,0
20250109,121400,120864055,2285,2285,2285,2285,0
20250109,121300,120864055,2285,2285,2285,2285,0
20250109,121200,120864055,2285,2285,2285,2285,0
20250109,121100,120864055,2285,2290,2290,2285,2815
20250109,121000,114417780,2290,2290,2290,2290,0
20250109,120900,114417780,2290,2290,2290,2290,0
20250109,120800,114417780,2290,2290,2290,2290,1
20250109,120700,114415490,2285,2285,2285,2285,0
20250109,120600,114415490,2285,2285,2285,2285,0
20250109,120500,114415490,2285,2285,2285,2285,0
20250109,120400,114415490,2285,2285,2285,2285,0
20250109,120300,114415490,2285,2285,2285,2285,0
20250109,120200,114415490,2285,2285,2285,2285,0
20250109,120100,114415490,2285,2285,2285,2285,1034
20250109,120000,112052800,2285,2285,2285,2285,0
20250109,115900,112052800,2285,2285,2285,2285,0
20250109,115800,112052800,2285,2285,2285,2285,500
20250109,115700,110910300,2290,2290,2290,2290,0
20250109,115600,110910300,2290,2290,2290,2290,0
20250109,115500,110910300,2290,2290,2290,2290,0
20250109,115400,110910300,2290,2290,2290,2290,0
20250109,115300,110910300,2290,2290,2290,2290,0
20250109,115200,110910300,2290,2290,2290,2290,0
20250109,115100,110910300,2290,2290,2290,2290,0
20250109,115000,110910300,2290,2290,2290,2290,0
20250109,114900,110910300,2290,2290,2290,2290,0
20250109,114800,110910300,2290,2290,2290,2290,0
20250109,114700,110910300,2290,2290,2290,2290,0
20250109,114600,110910300,2290,2290,2290,2290,0
20250109,114500,110910300,2290,2290,2290,2290,0
20250109,114400,110910300,2290,2290,2290,2290,0
20250109,114300,110910300,2290,2290,2290,2290,0
20250109,114200,110910300,2290,2290,2290,2290,0
20250109,114100,110910300,2290,2290,2290,2290,0
20250109,114000,110910300,2290,2290,2290,2290,0
20250109,113900,110910300,2290,2290,2290,2290,0
20250109,113800,110910300,2290,2290,2290,2290,0
20250109,113700,110910300,2290,2290,2290,2290,0
20250109,113600,110910300,2290,2290,2290,2290,0
20250109,113500,110910300,2290,2290,2290,2290,600
20250109,113400,109536300,2290,2290,2290,2290,0
20250109,113300,109536300,2290,2290,2290,2290,0
20250109,113200,109536300,2290,2290,2290,2290,1
20250109,113100,109534010,2290,2290,2290,2290,1
20250109,113000,109531720,2285,2285,2285,2285,176
20250109,112900,109129560,2285,2285,2285,2285,0
20250109,112800,109129560,2285,2285,2285,2285,0
20250109,112700,109129560,2285,2285,2285,2285,0
20250109,112600,109129560,2285,2285,2285,2285,0
20250109,112500,109129560,2285,2285,2285,2285,0
20250109,112400,109129560,2285,2285,2285,2285,0
20250109,112300,109129560,2285,2285,2285,2285,0
20250109,112200,109129560,2285,2285,2285,2285,0
20250109,112100,109129560,2285,2285,2285,2285,0
20250109,112000,109129560,2285,2285,2285,2285,0
20250109,111900,109129560,2285,2285,2285,2285,0
20250109,111800,109129560,2285,2285,2285,2285,0
20250109,111700,109129560,2285,2285,2285,2285,10
20250109,111600,109106710,2285,2285,2285,2285,0
20250109,111500,109106710,2285,2285,2285,2285,0
20250109,111400,109106710,2285,2285,2285,2285,0
20250109,111300,109106710,2285,2285,2285,2285,0
20250109,111200,109106710,2285,2285,2285,2285,0
20250109,111100,109106710,2285,2285,2285,2285,1
20250109,111000,109104425,2290,2290,2290,2290,1
20250109,110900,109102135,2285,2285,2285,2285,0
20250109,110800,109102135,2285,2285,2285,2285,0
20250109,110700,109102135,2285,2285,2285,2285,0
20250109,110600,109102135,2285,2285,2285,2285,0
20250109,110500,109102135,2285,2285,2285,2285,0
20250109,110400,109102135,2285,2285,2285,2285,0
20250109,110300,109102135,2285,2285,2285,2285,0
20250109,110200,109102135,2285,2285,2285,2285,0
20250109,110100,109102135,2285,2285,2285,2285,0
20250109,110000,109102135,2285,2285,2285,2285,0
20250109,105900,109102135,2285,2285,2285,2285,0
20250109,105800,109102135,2285,2285,2285,2285,0
20250109,105700,109102135,2285,2285,2285,2285,0
20250109,105600,109102135,2285,2285,2285,2285,0
20250109,105500,109102135,2285,2285,2285,2285,0
20250109,105400,109102135,2285,2285,2285,2285,0
20250109,105300,109102135,2285,2285,2285,2285,130
20250109,105200,108805085,2280,2280,2280,2280,19
20250109,105100,108761765,2285,2285,2285,2285,25
20250109,105000,108704640,2285,2285,2285,2285,230
20250109,104900,108179090,2285,2285,2285,2285,0
20250109,104800,108179090,2285,2285,2285,2285,0
20250109,104700,108179090,2285,2285,2285,2285,0
20250109,104600,108179090,2285,2285,2285,2285,0
20250109,104500,108179090,2285,2285,2285,2285,0
20250109,104400,108179090,2285,2285,2285,2285,0
20250109,104300,108179090,2285,2285,2285,2285,0
20250109,104200,108179090,2285,2285,2285,2285,0
20250109,104100,108179090,2285,2285,2285,2285,0
20250109,104000,108179090,2285,2285,2285,2285,0
20250109,103900,108179090,2285,2285,2285,2285,145
20250109,103800,107847765,2275,2275,2275,2275,0
20250109,103700,107847765,2275,2275,2275,2275,0
20250109,103600,107847765,2275,2275,2275,2275,0
20250109,103500,107847765,2275,2275,2275,2275,0
20250109,103400,107847765,2275,2275,2275,2275,0
20250109,103300,107847765,2275,2275,2275,2275,0
20250109,103200,107847765,2275,2275,2275,2275,0
20250109,103100,107847765,2275,2275,2275,2275,0
20250109,103000,107847765,2275,2275,2275,2275,0
20250109,102900,107847765,2275,2275,2275,2275,0
20250109,102800,107847765,2275,2275,2275,2275,0
20250109,102700,107847765,2275,2275,2275,2275,0
20250109,102600,107847765,2275,2275,2275,2275,0
20250109,102500,107847765,2275,2275,2275,2275,2
20250109,102400,107843215,2275,2275,2275,2275,0
20250109,102300,107843215,2275,2275,2275,2275,0
20250109,102200,107843215,2275,2275,2275,2275,0
20250109,102100,107843215,2275,2275,2275,2275,0
20250109,102000,107843215,2275,2275,2275,2275,0
20250109,101900,107843215,2275,2275,2275,2275,0
20250109,101800,107843215,2275,2275,2275,2275,0
20250109,101700,107843215,2275,2275,2275,2275,0
20250109,101600,107843215,2275,2275,2275,2275,0
20250109,101500,107843215,2275,2275,2275,2275,0
20250109,101400,107843215,2275,2275,2275,2275,0
20250109,101300,107843215,2275,2275,2275,2275,0
20250109,101200,107843215,2275,2275,2275,2275,0
20250109,101100,107843215,2275,2275,2275,2275,0
20250109,101000,107843215,2275,2275,2275,2275,1
20250109,100900,107840940,2280,2280,2280,2280,2000
20250109,100800,103280940,2275,2275,2275,2275,80
20250109,100700,103098940,2285,2285,2285,2285,0
20250109,100600,103098940,2285,2285,2285,2285,0
20250109,100500,103098940,2285,2285,2285,2285,0
20250109,100400,103098940,2285,2285,2285,2285,0
20250109,100300,103098940,2285,2285,2285,2285,1
20250109,100200,103096655,2280,2280,2280,2280,0
20250109,100100,103096655,2280,2280,2280,2280,0
20250109,100000,103096655,2280,2280,2280,2280,126
20250109,095900,102809375,2285,2285,2285,2285,0
20250109,095800,102809375,2285,2285,2285,2285,0
20250109,095700,102809375,2285,2285,2285,2285,0
20250109,095600,102809375,2285,2285,2285,2285,0
20250109,095500,102809375,2285,2285,2285,2285,0
20250109,095400,102809375,2285,2285,2285,2285,0
20250109,095300,102809375,2285,2285,2285,2285,43
20250109,095200,102711120,2285,2285,2285,2285,0
20250109,095100,102711120,2285,2285,2285,2285,0
20250109,095000,102711120,2285,2285,2285,2285,0
20250109,094900,102711120,2285,2285,2285,2285,0
20250109,094800,102711120,2285,2285,2285,2285,0
20250109,094700,102711120,2285,2285,2285,2285,0
20250109,094600,102711120,2285,2285,2285,2285,2
20250109,094500,102706550,2285,2285,2285,2285,703
20250109,094400,101100195,2285,2300,2300,2285,316
20250109,094300,100377910,2285,2270,2285,2270,27187
20250109,094200,38413970,2265,2265,2265,2265,157
20250109,094100,38058365,2270,2270,2270,2270,0
20250109,094000,38058365,2270,2270,2270,2270,4
20250109,093900,38049285,2265,2265,2265,2265,739
20250109,093800,36375450,2270,2270,2270,2270,72
20250109,093700,36212010,2265,2265,2265,2265,0
20250109,093600,36212010,2265,2265,2265,2265,1557
20250109,093500,32685405,2270,2275,2275,2270,2117
20250109,093400,27879790,2275,2275,2275,2275,0
20250109,093300,27879790,2275,2275,2275,2275,1
20250109,093200,27877515,2275,2275,2275,2275,3
20250109,093100,27870690,2270,2270,2270,2270,0
20250109,093000,27870690,2270,2270,2270,2270,10
20250109,092900,27847990,2275,2275,2275,2275,785
20250109,092800,26062115,2280,2280,2280,2280,0
20250109,092700,26062115,2280,2280,2280,2280,0
20250109,092600,26062115,2280,2280,2280,2280,0
20250109,092500,26062115,2280,2280,2280,2280,0
20250109,092400,26062115,2280,2280,2280,2280,0
20250109,092300,26062115,2280,2280,2280,2280,0
20250109,092200,26062115,2280,2280,2280,2280,1388
20250109,092100,22897475,2280,2280,2280,2280,0
20250109,092000,22897475,2280,2280,2280,2280,41
20250109,091900,22803995,2280,2280,2280,2280,20
20250109,091800,22758395,2285,2285,2285,2285,19
20250109,091700,22714980,2285,2285,2285,2285,0
20250109,091600,22714980,2285,2290,2290,2285,5321
20250109,091500,10537295,2300,2300,2300,2300,0
20250109,091400,10537295,2300,2300,2300,2300,0
20250109,091300,10537295,2300,2300,2300,2300,0
20250109,091200,10537295,2300,2300,2300,2300,0
20250109,091100,10537295,2300,2300,2300,2300,9
20250109,091000,10516595,2300,2300,2300,2300,0
20250109,090900,10516595,2300,2300,2300,2300,0
20250109,090800,10516595,2300,2300,2300,2300,0
20250109,090700,10516595,2300,2300,2300,2300,0
20250109,090600,10516595,2300,2300,2300,2300,0
20250109,090500,10516595,2300,2300,2300,2300,0
20250109,090400,10516595,2300,2300,2300,2300,0
20250109,090300,10516595,2300,2300,2300,2300,996
20250109,090200,8225795,2300,2300,2300,2300,0
20250109,090100,8225795,2300,2305,2305,2300,372
20250109,090000,7368630,2320,2300,2320,2300,3177