KissMeData/024120/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,190900,728850355,3280,3280,3280,3280,663
20250108,190800,728850355,3280,3280,3280,3280,0
20250108,190700,728850355,3280,3280,3280,3280,0
20250108,190600,728850355,3280,3280,3280,3280,0
20250108,190500,728850355,3280,3280,3280,3280,0
20250108,190400,728850355,3280,3280,3280,3280,0
20250108,190300,728850355,3280,3280,3280,3280,0
20250108,190200,728850355,3280,3280,3280,3280,0
20250108,190100,728850355,3280,3280,3280,3280,0
20250108,190000,728850355,3280,3280,3280,3280,0
20250108,185900,728850355,3280,3280,3280,3280,0
20250108,185800,728850355,3280,3280,3280,3280,0
20250108,185700,728850355,3280,3280,3280,3280,0
20250108,185600,728850355,3280,3280,3280,3280,0
20250108,185500,728850355,3280,3280,3280,3280,0
20250108,185400,728850355,3280,3280,3280,3280,0
20250108,185300,728850355,3280,3280,3280,3280,0
20250108,185200,728850355,3280,3280,3280,3280,0
20250108,185100,728850355,3280,3280,3280,3280,0
20250108,185000,728850355,3280,3280,3280,3280,0
20250108,184900,728850355,3280,3280,3280,3280,0
20250108,184800,728850355,3280,3280,3280,3280,0
20250108,184700,728850355,3280,3280,3280,3280,0
20250108,184600,728850355,3280,3280,3280,3280,0
20250108,184500,728850355,3280,3280,3280,3280,0
20250108,184400,728850355,3280,3280,3280,3280,0
20250108,184300,728850355,3280,3280,3280,3280,0
20250108,184200,728850355,3280,3280,3280,3280,0
20250108,184100,728850355,3280,3280,3280,3280,0
20250108,184000,728850355,3280,3280,3280,3280,0
20250108,183900,728850355,3280,3280,3280,3280,663
20250108,183800,728850355,3280,3280,3280,3280,0
20250108,183700,728850355,3280,3280,3280,3280,0
20250108,183600,728850355,3280,3280,3280,3280,0
20250108,183500,728850355,3280,3280,3280,3280,0
20250108,183400,728850355,3280,3280,3280,3280,0
20250108,183300,728850355,3280,3280,3280,3280,0
20250108,183200,728850355,3280,3280,3280,3280,0
20250108,183100,728850355,3280,3280,3280,3280,0
20250108,183000,728850355,3280,3280,3280,3280,0
20250108,182900,728850355,3280,3280,3280,3280,0
20250108,182800,728850355,3280,3280,3280,3280,0
20250108,182700,728850355,3280,3280,3280,3280,0
20250108,182600,728850355,3280,3280,3280,3280,0
20250108,182500,728850355,3280,3280,3280,3280,0
20250108,182400,728850355,3280,3280,3280,3280,0
20250108,182300,728850355,3280,3280,3280,3280,0
20250108,182200,728850355,3280,3280,3280,3280,0
20250108,182100,728850355,3280,3280,3280,3280,0
20250108,182000,728850355,3280,3280,3280,3280,0
20250108,181900,728850355,3280,3280,3280,3280,0
20250108,181800,728850355,3280,3280,3280,3280,0
20250108,181700,728850355,3280,3280,3280,3280,0
20250108,181600,728850355,3280,3280,3280,3280,0
20250108,181500,728850355,3280,3280,3280,3280,0
20250108,181400,728850355,3280,3280,3280,3280,0
20250108,181300,728850355,3280,3280,3280,3280,0
20250108,181200,728850355,3280,3280,3280,3280,0
20250108,181100,728850355,3280,3280,3280,3280,0
20250108,181000,728850355,3280,3280,3280,3280,0
20250108,180900,728850355,3280,3280,3280,3280,663
20250108,180800,728850355,3280,3280,3280,3280,0
20250108,180700,728850355,3280,3280,3280,3280,0
20250108,180600,728850355,3280,3280,3280,3280,0
20250108,180500,728850355,3280,3280,3280,3280,0
20250108,180400,728850355,3280,3280,3280,3280,0
20250108,180300,728850355,3280,3280,3280,3280,0
20250108,180200,728850355,3280,3280,3280,3280,0
20250108,180100,728850355,3280,3280,3280,3280,0
20250108,180000,728850355,3280,3280,3280,3280,0
20250108,175900,728850355,3280,3280,3280,3280,0
20250108,175800,728850355,3280,3280,3280,3280,0
20250108,175700,728850355,3280,3280,3280,3280,0
20250108,175600,728850355,3280,3280,3280,3280,0
20250108,175500,728850355,3280,3280,3280,3280,0
20250108,175400,728850355,3280,3280,3280,3280,0
20250108,175300,728850355,3280,3280,3280,3280,0
20250108,175200,728850355,3280,3280,3280,3280,0
20250108,175100,728850355,3280,3280,3280,3280,0
20250108,175000,728850355,3280,3280,3280,3280,0
20250108,174900,728850355,3280,3280,3280,3280,0
20250108,174800,728850355,3280,3280,3280,3280,0
20250108,174700,728850355,3280,3280,3280,3280,0
20250108,174600,728850355,3280,3280,3280,3280,0
20250108,174500,728850355,3280,3280,3280,3280,0
20250108,174400,728850355,3280,3280,3280,3280,0
20250108,174300,728850355,3280,3280,3280,3280,0
20250108,174200,728850355,3280,3280,3280,3280,0
20250108,174100,728850355,3280,3280,3280,3280,0
20250108,174000,728850355,3280,3280,3280,3280,0
20250108,173900,728850355,3280,3280,3280,3280,663
20250108,173800,728850355,3280,3280,3280,3280,0
20250108,173700,728850355,3280,3280,3280,3280,0
20250108,173600,728850355,3280,3280,3280,3280,0
20250108,173500,728850355,3280,3280,3280,3280,0
20250108,173400,728850355,3280,3280,3280,3280,0
20250108,173300,728850355,3280,3280,3280,3280,0
20250108,173200,728850355,3280,3280,3280,3280,0
20250108,173100,728850355,3280,3280,3280,3280,0
20250108,173000,728850355,3280,3280,3280,3280,0
20250108,172900,728850355,3280,3280,3280,3280,0
20250108,172800,728850355,3280,3280,3280,3280,0
20250108,172700,728850355,3280,3280,3280,3280,0
20250108,172600,728850355,3280,3280,3280,3280,0
20250108,172500,728850355,3280,3280,3280,3280,0
20250108,172400,728850355,3280,3280,3280,3280,0
20250108,172300,728850355,3280,3280,3280,3280,0
20250108,172200,728850355,3280,3280,3280,3280,0
20250108,172100,728850355,3280,3280,3280,3280,0
20250108,172000,728850355,3280,3280,3280,3280,0
20250108,171900,728850355,3280,3280,3280,3280,0
20250108,171800,728850355,3280,3280,3280,3280,0
20250108,171700,728850355,3280,3280,3280,3280,0
20250108,171600,728850355,3280,3280,3280,3280,0
20250108,171500,728850355,3280,3280,3280,3280,0
20250108,171400,728850355,3280,3280,3280,3280,0
20250108,171300,728850355,3280,3280,3280,3280,0
20250108,171200,728850355,3280,3280,3280,3280,0
20250108,171100,728850355,3280,3280,3280,3280,0
20250108,171000,728850355,3280,3280,3280,3280,0
20250108,170900,728850355,3280,3280,3280,3280,663
20250108,170800,728850355,3280,3280,3280,3280,0
20250108,170700,728850355,3280,3280,3280,3280,0
20250108,170600,728850355,3280,3280,3280,3280,0
20250108,170500,728850355,3280,3280,3280,3280,0
20250108,170400,728850355,3280,3280,3280,3280,0
20250108,170300,728850355,3280,3280,3280,3280,0
20250108,170200,728850355,3280,3280,3280,3280,0
20250108,170100,728850355,3280,3280,3280,3280,0
20250108,170000,728850355,3280,3280,3280,3280,0
20250108,165900,728850355,3280,3280,3280,3280,0
20250108,165800,728850355,3280,3280,3280,3280,0
20250108,165700,728850355,3280,3280,3280,3280,0
20250108,165600,728850355,3280,3280,3280,3280,0
20250108,165500,728850355,3280,3280,3280,3280,0
20250108,165400,728850355,3280,3280,3280,3280,0
20250108,165300,728850355,3280,3280,3280,3280,0
20250108,165200,728850355,3280,3280,3280,3280,0
20250108,165100,728850355,3280,3280,3280,3280,0
20250108,165000,728850355,3280,3280,3280,3280,0
20250108,164900,728850355,3280,3280,3280,3280,0
20250108,164800,728850355,3280,3280,3280,3280,0
20250108,164700,728850355,3280,3280,3280,3280,0
20250108,164600,728850355,3280,3280,3280,3280,0
20250108,164500,728850355,3280,3280,3280,3280,0
20250108,164400,728850355,3280,3280,3280,3280,0
20250108,164300,728850355,3280,3280,3280,3280,0
20250108,164200,728850355,3280,3280,3280,3280,0
20250108,164100,728850355,3280,3280,3280,3280,0
20250108,164000,728850355,3280,3280,3280,3280,0
20250108,163900,728850355,3280,3280,3280,3280,663
20250108,163800,728850355,3280,3280,3280,3280,0
20250108,163700,728850355,3280,3280,3280,3280,0
20250108,163600,728850355,3280,3280,3280,3280,0
20250108,163500,728850355,3280,3280,3280,3280,0
20250108,163400,728850355,3280,3280,3280,3280,0
20250108,163300,728850355,3280,3280,3280,3280,0
20250108,163200,728850355,3280,3280,3280,3280,0
20250108,163100,728850355,3280,3280,3280,3280,0
20250108,163000,728850355,3280,3280,3280,3280,0
20250108,162900,728850355,3280,3280,3280,3280,0
20250108,162800,728850355,3280,3280,3280,3280,0
20250108,162700,728850355,3280,3280,3280,3280,0
20250108,162600,728850355,3280,3280,3280,3280,0
20250108,162500,728850355,3280,3280,3280,3280,0
20250108,162400,728850355,3280,3280,3280,3280,0
20250108,162300,728850355,3280,3280,3280,3280,0
20250108,162200,728850355,3280,3280,3280,3280,0
20250108,162100,728850355,3280,3280,3280,3280,0
20250108,162000,728850355,3280,3280,3280,3280,0
20250108,161900,728850355,3280,3280,3280,3280,0
20250108,161800,728850355,3280,3280,3280,3280,0
20250108,161700,728850355,3280,3280,3280,3280,0
20250108,161600,728850355,3280,3280,3280,3280,0
20250108,161500,728850355,3280,3280,3280,3280,0
20250108,161400,728850355,3280,3280,3280,3280,0
20250108,161300,728850355,3280,3280,3280,3280,0
20250108,161200,728850355,3280,3280,3280,3280,0
20250108,161100,728850355,3280,3280,3280,3280,0
20250108,161000,728850355,3280,3280,3280,3280,0
20250108,160900,728850355,3280,3280,3280,3280,663
20250108,160800,728850355,3280,3280,3280,3280,0
20250108,160700,728850355,3280,3280,3280,3280,0
20250108,160600,728850355,3280,3280,3280,3280,0
20250108,160500,728850355,3280,3280,3280,3280,0
20250108,160400,728850355,3280,3280,3280,3280,0
20250108,160300,728850355,3280,3280,3280,3280,0
20250108,160200,728850355,3280,3280,3280,3280,0
20250108,160100,728850355,3280,3280,3280,3280,0
20250108,160000,728850355,3280,3280,3280,3280,0
20250108,155900,728850355,3280,3280,3280,3280,0
20250108,155800,728850355,3280,3280,3280,3280,0
20250108,155700,728850355,3280,3280,3280,3280,0
20250108,155600,728850355,3280,3280,3280,3280,0
20250108,155500,728850355,3280,3280,3280,3280,0
20250108,155400,728850355,3280,3280,3280,3280,0
20250108,155300,728850355,3280,3280,3280,3280,0
20250108,155200,728850355,3280,3280,3280,3280,0
20250108,155100,728850355,3280,3280,3280,3280,0
20250108,155000,728850355,3280,3280,3280,3280,0
20250108,154900,728850355,3280,3280,3280,3280,0
20250108,154800,728850355,3280,3280,3280,3280,0
20250108,154700,728850355,3280,3280,3280,3280,0
20250108,154600,728850355,3280,3280,3280,3280,0
20250108,154500,728850355,3280,3280,3280,3280,0
20250108,154400,728850355,3280,3280,3280,3280,0
20250108,154300,728850355,3280,3280,3280,3280,0
20250108,154200,728850355,3280,3280,3280,3280,0
20250108,154100,728850355,3280,3280,3280,3280,0
20250108,154000,728850355,3280,3280,3280,3280,0
20250108,153900,728850355,3280,3280,3280,3280,663
20250108,153800,728850355,3280,3280,3280,3280,0
20250108,153700,728850355,3280,3280,3280,3280,0
20250108,153600,728850355,3280,3280,3280,3280,0
20250108,153500,728850355,3280,3280,3280,3280,0
20250108,153400,728850355,3280,3280,3280,3280,0
20250108,153300,728850355,3280,3280,3280,3280,0
20250108,153200,728850355,3280,3280,3280,3280,0
20250108,153100,728850355,3280,3280,3280,3280,0
20250108,153000,728850355,3280,3280,3280,3280,663
20250108,152900,726675715,3280,3280,3280,3280,0
20250108,152800,726675715,3280,3280,3280,3280,0
20250108,152700,726675715,3280,3280,3280,3280,0
20250108,152600,726675715,3280,3280,3280,3280,0
20250108,152500,726675715,3280,3280,3280,3280,0
20250108,152400,726675715,3280,3280,3280,3280,0
20250108,152300,726675715,3280,3280,3280,3280,0
20250108,152200,726675715,3280,3280,3280,3280,0
20250108,152100,726675715,3280,3280,3280,3280,0
20250108,152000,726675715,3280,3280,3280,3280,0
20250108,151900,726675715,3280,3295,3295,3280,88
20250108,151800,726386745,3290,3290,3290,3290,5
20250108,151700,726370295,3305,3305,3305,3305,0
20250108,151600,726370295,3305,3305,3305,3305,2
20250108,151500,726363685,3305,3290,3305,3290,732
20250108,151400,723955225,3310,3310,3310,3310,0
20250108,151300,723955225,3310,3310,3310,3310,0
20250108,151200,723955225,3310,3310,3310,3310,0
20250108,151100,723955225,3310,3310,3310,3310,1
20250108,151000,723951915,3295,3295,3295,3295,29
20250108,150900,723856360,3295,3300,3300,3295,540
20250108,150800,722074850,3310,3310,3310,3310,0
20250108,150700,722074850,3310,3310,3310,3310,0
20250108,150600,722074850,3310,3305,3310,3305,300
20250108,150500,721083345,3305,3305,3305,3305,0
20250108,150400,721083345,3305,3305,3305,3305,0
20250108,150300,721083345,3305,3300,3305,3300,21
20250108,150200,721014040,3310,3310,3310,3310,0
20250108,150100,721014040,3310,3310,3310,3310,0
20250108,150000,721014040,3310,3310,3310,3310,0
20250108,145900,721014040,3310,3310,3310,3310,0
20250108,145800,721014040,3310,3310,3310,3310,0
20250108,145700,721014040,3310,3305,3310,3305,101
20250108,145600,720680230,3300,3300,3300,3300,100
20250108,145500,720350230,3305,3305,3305,3305,86
20250108,145400,720066000,3300,3300,3300,3300,10
20250108,145300,720033000,3300,3300,3300,3300,4
20250108,145200,720019800,3300,3300,3300,3300,0
20250108,145100,720019800,3300,3300,3300,3300,0
20250108,145000,720019800,3300,3300,3300,3300,0
20250108,144900,720019800,3300,3300,3300,3300,75
20250108,144800,719772300,3300,3310,3310,3300,81
20250108,144700,719504700,3300,3300,3300,3300,0
20250108,144600,719504700,3300,3300,3300,3300,1
20250108,144500,719501400,3310,3310,3310,3310,0
20250108,144400,719501400,3310,3310,3310,3310,0
20250108,144300,719501400,3310,3310,3310,3310,310
20250108,144200,718475300,3310,3310,3310,3310,0
20250108,144100,718475300,3310,3310,3310,3310,0
20250108,144000,718475300,3310,3310,3310,3310,0
20250108,143900,718475300,3310,3310,3310,3310,1
20250108,143800,718471990,3305,3300,3305,3300,11
20250108,143700,718435685,3290,3290,3290,3290,39
20250108,143600,718307375,3290,3290,3290,3290,40
20250108,143500,718175775,3290,3290,3290,3290,111
20250108,143400,717810585,3290,3290,3290,3290,0
20250108,143300,717810585,3290,3290,3290,3290,0
20250108,143200,717810585,3290,3290,3290,3290,0
20250108,143100,717810585,3290,3290,3290,3290,0
20250108,143000,717810585,3290,3295,3295,3290,200
20250108,142900,717152575,3300,3305,3305,3300,22
20250108,142800,717079970,3310,3310,3310,3310,0
20250108,142700,717079970,3310,3310,3310,3310,0
20250108,142600,717079970,3310,3310,3310,3310,5
20250108,142500,717063420,3315,3315,3315,3315,0
20250108,142400,717063420,3315,3315,3315,3315,0
20250108,142300,717063420,3315,3315,3315,3315,0
20250108,142200,717063420,3315,3315,3315,3315,2
20250108,142100,717056790,3310,3310,3310,3310,6
20250108,142000,717036930,3315,3315,3315,3315,0
20250108,141900,717036930,3315,3315,3315,3315,0
20250108,141800,717036930,3315,3315,3315,3315,0
20250108,141700,717036930,3315,3315,3315,3315,0
20250108,141600,717036930,3315,3315,3315,3315,0
20250108,141500,717036930,3315,3285,3315,3285,100
20250108,141400,716707225,3275,3275,3275,3275,976
20250108,141300,713510825,3275,3275,3275,3275,0
20250108,141200,713510825,3275,3275,3275,3275,0
20250108,141100,713510825,3275,3275,3275,3275,0
20250108,141000,713510825,3275,3275,3275,3275,1
20250108,140900,713507550,3275,3275,3275,3275,0
20250108,140800,713507550,3275,3275,3275,3275,0
20250108,140700,713507550,3275,3275,3275,3275,0
20250108,140600,713507550,3275,3275,3275,3275,0
20250108,140500,713507550,3275,3275,3275,3275,0
20250108,140400,713507550,3275,3275,3275,3275,0
20250108,140300,713507550,3275,3275,3275,3275,11
20250108,140200,713471525,3275,3275,3275,3275,30
20250108,140100,713373275,3275,3275,3275,3275,0
20250108,140000,713373275,3275,3275,3275,3275,0
20250108,135900,713373275,3275,3275,3275,3275,0
20250108,135800,713373275,3275,3275,3275,3275,0
20250108,135700,713373275,3275,3275,3275,3275,300
20250108,135600,712390775,3270,3270,3270,3270,0
20250108,135500,712390775,3270,3270,3270,3270,0
20250108,135400,712390775,3270,3270,3270,3270,1
20250108,135300,712387505,3270,3270,3270,3270,0
20250108,135200,712387505,3270,3270,3270,3270,0
20250108,135100,712387505,3270,3270,3270,3270,0
20250108,135000,712387505,3270,3270,3270,3270,0
20250108,134900,712387505,3270,3270,3270,3270,15
20250108,134800,712338455,3275,3275,3275,3275,0
20250108,134700,712338455,3275,3275,3275,3275,0
20250108,134600,712338455,3275,3275,3275,3275,0
20250108,134500,712338455,3275,3275,3275,3275,0
20250108,134400,712338455,3275,3275,3275,3275,0
20250108,134300,712338455,3275,3275,3275,3275,20
20250108,134200,712272955,3275,3275,3275,3275,0
20250108,134100,712272955,3275,3275,3275,3275,0
20250108,134000,712272955,3275,3275,3275,3275,10
20250108,133900,712240205,3275,3275,3275,3275,0
20250108,133800,712240205,3275,3275,3275,3275,0
20250108,133700,712240205,3275,3275,3275,3275,0
20250108,133600,712240205,3275,3275,3275,3275,0
20250108,133500,712240205,3275,3275,3275,3275,100
20250108,133400,711912705,3275,3275,3275,3275,0
20250108,133300,711912705,3275,3275,3275,3275,0
20250108,133200,711912705,3275,3275,3275,3275,10
20250108,133100,711879955,3280,3280,3280,3280,0
20250108,133000,711879955,3280,3280,3280,3280,0
20250108,132900,711879955,3280,3280,3280,3280,0
20250108,132800,711879955,3280,3280,3280,3280,0
20250108,132700,711879955,3280,3280,3280,3280,0
20250108,132600,711879955,3280,3280,3280,3280,0
20250108,132500,711879955,3280,3280,3280,3280,0
20250108,132400,711879955,3280,3280,3280,3280,4
20250108,132300,711866835,3280,3280,3280,3280,0
20250108,132200,711866835,3280,3280,3280,3280,3
20250108,132100,711856995,3255,3255,3255,3255,0
20250108,132000,711856995,3255,3255,3255,3255,1007
20250108,131900,708579210,3265,3265,3265,3265,328
20250108,131800,707508290,3270,3270,3270,3270,0
20250108,131700,707508290,3270,3270,3270,3270,0
20250108,131600,707508290,3270,3270,3270,3270,0
20250108,131500,707508290,3270,3270,3270,3270,0
20250108,131400,707508290,3270,3270,3270,3270,0
20250108,131300,707508290,3270,3270,3270,3270,3
20250108,131200,707498480,3260,3260,3260,3260,0
20250108,131100,707498480,3260,3260,3260,3260,348
20250108,131000,706364000,3270,3275,3275,3270,348
20250108,130900,705226035,3275,3275,3275,3275,0
20250108,130800,705226035,3275,3275,3275,3275,0
20250108,130700,705226035,3275,3275,3275,3275,0
20250108,130600,705226035,3275,3275,3275,3275,0
20250108,130500,705226035,3275,3275,3275,3275,0
20250108,130400,705226035,3275,3275,3275,3275,0
20250108,130300,705226035,3275,3275,3275,3275,162
20250108,130200,704695485,3275,3275,3275,3275,0
20250108,130100,704695485,3275,3275,3275,3275,1
20250108,130000,704692210,3280,3280,3280,3280,335
20250108,125900,703593410,3300,3300,3300,3300,0
20250108,125800,703593410,3300,3300,3300,3300,0
20250108,125700,703593410,3300,3300,3300,3300,14
20250108,125600,703547210,3305,3305,3305,3305,0
20250108,125500,703547210,3305,3305,3305,3305,2
20250108,125400,703540600,3300,3300,3300,3300,20
20250108,125300,703474600,3300,3300,3300,3300,301
20250108,125200,702481300,3320,3320,3320,3320,0
20250108,125100,702481300,3320,3295,3320,3295,192
20250108,125000,701848595,3305,3305,3305,3305,0
20250108,124900,701848595,3305,3270,3305,3270,601
20250108,124800,699868245,3265,3265,3265,3265,189
20250108,124700,699251160,3260,3260,3260,3260,10
20250108,124600,699218560,3285,3255,3285,3255,1106
20250108,124500,695610415,3245,3245,3245,3245,0
20250108,124400,695610415,3245,3245,3245,3245,0
20250108,124300,695610415,3245,3245,3245,3245,0
20250108,124200,695610415,3245,3245,3245,3245,0
20250108,124100,695610415,3245,3245,3245,3245,0
20250108,124000,695610415,3245,3245,3245,3245,0
20250108,123900,695610415,3245,3245,3245,3245,0
20250108,123800,695610415,3245,3245,3245,3245,0
20250108,123700,695610415,3245,3245,3245,3245,0
20250108,123600,695610415,3245,3245,3245,3245,207
20250108,123500,694938700,3250,3255,3255,3250,669
20250108,123400,692764440,3260,3260,3260,3260,0
20250108,123300,692764440,3260,3260,3260,3260,1641
20250108,123200,687414780,3265,3265,3265,3265,11
20250108,123100,687378865,3270,3270,3270,3270,0
20250108,123000,687378865,3270,3270,3270,3270,0
20250108,122900,687378865,3270,3270,3270,3270,0
20250108,122800,687378865,3270,3270,3270,3270,0
20250108,122700,687378865,3270,3270,3270,3270,0
20250108,122600,687378865,3270,3270,3270,3270,0
20250108,122500,687378865,3270,3270,3270,3270,1
20250108,122400,687375595,3265,3265,3265,3265,0
20250108,122300,687375595,3265,3265,3265,3265,0
20250108,122200,687375595,3265,3265,3265,3265,0
20250108,122100,687375595,3265,3270,3270,3265,1721
20250108,122000,681754545,3270,3270,3270,3270,0
20250108,121900,681754545,3270,3270,3270,3270,99
20250108,121800,681430815,3270,3270,3270,3270,109
20250108,121700,681074385,3265,3265,3265,3265,7
20250108,121600,681051530,3265,3265,3265,3265,130
20250108,121500,680627080,3260,3260,3260,3260,15
20250108,121400,680578180,3260,3260,3260,3260,258
20250108,121300,679737100,3245,3245,3245,3245,0
20250108,121200,679737100,3245,3245,3245,3245,0
20250108,121100,679737100,3245,3245,3245,3245,0
20250108,121000,679737100,3245,3245,3245,3245,0
20250108,120900,679737100,3245,3245,3245,3245,23
20250108,120800,679662465,3260,3245,3265,3245,202
20250108,120700,679004665,3245,3245,3245,3245,0
20250108,120600,679004665,3245,3245,3245,3245,1
20250108,120500,679001420,3240,3240,3240,3240,15
20250108,120400,678952820,3240,3240,3240,3240,0
20250108,120300,678952820,3240,3240,3240,3240,0
20250108,120200,678952820,3240,3230,3240,3230,119
20250108,120100,678568390,3230,3240,3240,3230,698
20250108,120000,676310430,3240,3240,3240,3240,0
20250108,115900,676310430,3240,3240,3240,3240,0
20250108,115800,676310430,3240,3240,3240,3240,0
20250108,115700,676310430,3240,3240,3240,3240,0
20250108,115600,676310430,3240,3240,3240,3240,0
20250108,115500,676310430,3240,3240,3240,3240,1
20250108,115400,676307190,3240,3240,3240,3240,195
20250108,115300,675675390,3245,3245,3245,3245,32
20250108,115200,675571550,3245,3245,3245,3245,41
20250108,115100,675438505,3245,3245,3245,3245,0
20250108,115000,675438505,3245,3245,3245,3245,50
20250108,114900,675276255,3245,3245,3245,3245,33
20250108,114800,675169170,3245,3245,3245,3245,0
20250108,114700,675169170,3245,3245,3245,3245,0
20250108,114600,675169170,3245,3245,3245,3245,1
20250108,114500,675165925,3240,3240,3240,3240,426
20250108,114400,673785685,3240,3240,3240,3240,16
20250108,114300,673733845,3240,3240,3240,3240,0
20250108,114200,673733845,3240,3240,3240,3240,299
20250108,114100,672765085,3250,3250,3250,3250,50
20250108,114000,672602585,3245,3245,3245,3245,0
20250108,113900,672602585,3245,3245,3245,3245,0
20250108,113800,672602585,3245,3245,3245,3245,0
20250108,113700,672602585,3245,3245,3245,3245,1
20250108,113600,672599340,3240,3240,3240,3240,0
20250108,113500,672599340,3240,3250,3250,3240,1854
20250108,113400,666590620,3250,3250,3250,3250,1
20250108,113300,666587370,3265,3265,3265,3265,1
20250108,113200,666584105,3245,3245,3245,3245,68
20250108,113100,666363445,3230,3230,3230,3230,785
20250108,113000,663827895,3230,3250,3250,3230,232
20250108,112900,663077805,3250,3250,3250,3250,0
20250108,112800,663077805,3250,3250,3250,3250,100
20250108,112700,662752805,3250,3250,3250,3250,0
20250108,112600,662752805,3250,3245,3250,3240,2438
20250108,112500,654831600,3250,3250,3250,3250,66
20250108,112400,654617100,3255,3255,3255,3255,0
20250108,112300,654617100,3255,3255,3255,3255,0
20250108,112200,654617100,3255,3255,3255,3255,60
20250108,112100,654421800,3255,3255,3255,3250,276
20250108,112000,653524245,3255,3255,3255,3255,10
20250108,111900,653491695,3265,3265,3265,3265,0
20250108,111800,653491695,3265,3265,3265,3265,0
20250108,111700,653491695,3265,3265,3265,3260,43
20250108,111600,653351360,3270,3265,3270,3265,105
20250108,111500,653008015,3265,3260,3265,3260,213
20250108,111400,652312645,3260,3265,3265,3260,6
20250108,111300,652293080,3260,3260,3260,3260,0
20250108,111200,652293080,3260,3260,3260,3260,473
20250108,111100,650751100,3260,3260,3260,3260,16
20250108,111000,650698940,3260,3260,3260,3260,5
20250108,110900,650682640,3265,3260,3265,3260,6
20250108,110800,650663075,3260,3260,3260,3260,4
20250108,110700,650650035,3260,3260,3260,3260,3
20250108,110600,650640255,3260,3260,3260,3260,10
20250108,110500,650607655,3260,3260,3260,3260,1
20250108,110400,650604395,3245,3245,3245,3245,0
20250108,110300,650604395,3245,3250,3250,3245,127
20250108,110200,650191890,3260,3260,3260,3260,0
20250108,110100,650191890,3260,3260,3260,3260,0
20250108,110000,650191890,3260,3260,3260,3260,3
20250108,105900,650182110,3250,3250,3250,3250,138
20250108,105800,649733610,3260,3250,3260,3250,2
20250108,105700,649727100,3260,3260,3260,3260,306
20250108,105600,648729540,3260,3260,3260,3260,1
20250108,105500,648726280,3290,3290,3290,3290,0
20250108,105400,648726280,3290,3260,3290,3250,341
20250108,105300,647617790,3265,3265,3265,3265,0
20250108,105200,647617790,3265,3290,3290,3265,2
20250108,105100,647611235,3265,3260,3265,3260,3
20250108,105000,647601450,3250,3285,3285,3250,72
20250108,104900,647366630,3270,3285,3285,3270,346
20250108,104800,646235150,3290,3275,3290,3275,35
20250108,104700,646120255,3270,3270,3270,3270,0
20250108,104600,646120255,3270,3260,3270,3260,21
20250108,104500,646051635,3260,3260,3260,3260,0
20250108,104400,646051635,3260,3260,3260,3260,55
20250108,104300,645872335,3260,3260,3260,3260,1
20250108,104200,645869075,3240,3240,3240,3240,0
20250108,104100,645869075,3240,3240,3240,3240,0
20250108,104000,645869075,3240,3240,3240,3240,0
20250108,103900,645869075,3240,3240,3240,3240,370
20250108,103800,644670275,3240,3240,3240,3240,0
20250108,103700,644670275,3240,3240,3240,3240,247
20250108,103600,643869995,3250,3250,3250,3250,100
20250108,103500,643544995,3260,3260,3260,3260,0
20250108,103400,643544995,3260,3260,3260,3260,0
20250108,103300,643544995,3260,3260,3260,3260,1
20250108,103200,643541735,3205,3245,3245,3205,3303
20250108,103100,632902825,3245,3245,3245,3245,105
20250108,103000,632562100,3260,3235,3260,3235,2158
20250108,102900,625579895,3235,3245,3250,3235,1115
20250108,102800,621971735,3245,3270,3270,3245,1020
20250108,102700,618649270,3270,3270,3270,3270,0
20250108,102600,618649270,3270,3290,3295,3270,57
20250108,102500,618462240,3295,3270,3295,3265,311
20250108,102400,617442010,3265,3260,3265,3255,38
20250108,102300,617318085,3255,3260,3265,3255,617
20250108,102200,615309735,3275,3260,3275,3260,308
20250108,102100,614304435,3260,3260,3260,3260,395
20250108,102000,613016735,3270,3270,3270,3270,70
20250108,101900,612787835,3280,3260,3280,3255,919
20250108,101800,609792535,3260,3265,3275,3255,498
20250108,101700,608169050,3265,3260,3285,3260,2643
20250108,101600,599530345,3260,3240,3265,3240,3971
20250108,101500,586592775,3240,3245,3245,3235,748
20250108,101400,584169050,3235,3230,3260,3230,1423
20250108,101300,579546040,3230,3215,3240,3210,2300
20250108,101200,572140335,3210,3255,3270,3210,5782
20250108,101100,553431325,3255,3300,3310,3230,10551
20250108,101000,519005000,3320,3480,3630,3295,40115
20250108,100900,382109130,3500,3550,3680,3480,51370
20250108,100800,198513835,3570,3445,3700,3445,51795
20250108,100700,13454955,3445,3380,3445,3380,2092
20250108,100600,6335390,3380,3380,3380,3380,0
20250108,100500,6335390,3380,3380,3380,3380,0
20250108,100400,6335390,3380,3380,3380,3380,0
20250108,100300,6335390,3380,3380,3380,3380,0
20250108,100200,6335390,3380,3380,3380,3380,0
20250108,100100,6335390,3380,3360,3380,3360,2
20250108,100000,6328650,3380,3380,3380,3380,0
20250108,095900,6328650,3380,3380,3380,3380,0
20250108,095800,6328650,3380,3380,3380,3380,0
20250108,095700,6328650,3380,3380,3380,3380,0
20250108,095600,6328650,3380,3380,3380,3380,1
20250108,095500,6325270,3360,3360,3360,3360,133
20250108,095400,5878390,3380,3380,3380,3380,0
20250108,095300,5878390,3380,3380,3380,3380,0
20250108,095200,5878390,3380,3380,3380,3380,0
20250108,095100,5878390,3380,3380,3380,3380,0
20250108,095000,5878390,3380,3380,3380,3380,0
20250108,094900,5878390,3380,3380,3380,3380,0
20250108,094800,5878390,3380,3380,3380,3380,0
20250108,094700,5878390,3380,3380,3380,3380,0
20250108,094600,5878390,3380,3360,3380,3360,505
20250108,094500,4175535,3375,3375,3375,3375,0
20250108,094400,4175535,3375,3375,3375,3375,0
20250108,094300,4175535,3375,3375,3375,3375,3
20250108,094200,4165410,3365,3365,3365,3365,1
20250108,094100,4162045,3365,3365,3365,3365,0
20250108,094000,4162045,3365,3365,3365,3365,0
20250108,093900,4162045,3365,3365,3365,3365,0
20250108,093800,4162045,3365,3365,3365,3365,0
20250108,093700,4162045,3365,3365,3365,3365,0
20250108,093600,4162045,3365,3365,3365,3365,0
20250108,093500,4162045,3365,3365,3365,3365,0
20250108,093400,4162045,3365,3365,3365,3365,0
20250108,093300,4162045,3365,3365,3365,3365,0
20250108,093200,4162045,3365,3365,3365,3365,0
20250108,093100,4162045,3365,3365,3365,3365,2
20250108,093000,4155315,3355,3355,3355,3355,0
20250108,092900,4155315,3355,3355,3355,3355,5
20250108,092800,4138540,3355,3360,3360,3355,611
20250108,092700,2087255,3380,3380,3380,3380,0
20250108,092600,2087255,3380,3380,3380,3380,0
20250108,092500,2087255,3380,3380,3380,3380,0
20250108,092400,2087255,3380,3380,3380,3380,0
20250108,092300,2087255,3380,3380,3380,3380,0
20250108,092200,2087255,3380,3380,3380,3380,0
20250108,092100,2087255,3380,3380,3380,3380,0
20250108,092000,2087255,3380,3380,3380,3380,0
20250108,091900,2087255,3380,3380,3380,3380,0
20250108,091800,2087255,3380,3380,3380,3380,0
20250108,091700,2087255,3380,3380,3380,3380,40
20250108,091600,1952055,3380,3380,3380,3380,0
20250108,091500,1952055,3380,3380,3380,3380,0
20250108,091400,1952055,3380,3380,3380,3380,0
20250108,091300,1952055,3380,3380,3380,3380,5
20250108,091200,1935155,3380,3380,3380,3380,15
20250108,091100,1884455,3380,3380,3380,3380,0
20250108,091000,1884455,3380,3380,3380,3380,0
20250108,090900,1884455,3380,3380,3380,3380,0
20250108,090800,1884455,3380,3380,3380,3380,0
20250108,090700,1884455,3380,3380,3380,3380,0
20250108,090600,1884455,3380,3380,3380,3380,0
20250108,090500,1884455,3380,3380,3380,3380,0
20250108,090400,1884455,3380,3380,3380,3380,0
20250108,090300,1884455,3380,3370,3380,3370,7
20250108,090200,1860845,3365,3365,3365,3365,100
20250108,090100,1524345,3365,3365,3365,3365,0
20250108,090000,1524345,3365,3365,3365,3365,453