KissMeData/024900/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,191000,425511815,3095,3095,3095,3095,942
20250110,190900,425511815,3095,3095,3095,3095,0
20250110,190800,425511815,3095,3095,3095,3095,0
20250110,190700,425511815,3095,3095,3095,3095,0
20250110,190600,425511815,3095,3095,3095,3095,0
20250110,190500,425511815,3095,3095,3095,3095,0
20250110,190400,425511815,3095,3095,3095,3095,0
20250110,190300,425511815,3095,3095,3095,3095,0
20250110,190200,425511815,3095,3095,3095,3095,0
20250110,190100,425511815,3095,3095,3095,3095,0
20250110,190000,425511815,3095,3095,3095,3095,0
20250110,185900,425511815,3095,3095,3095,3095,0
20250110,185800,425511815,3095,3095,3095,3095,0
20250110,185700,425511815,3095,3095,3095,3095,0
20250110,185600,425511815,3095,3095,3095,3095,0
20250110,185500,425511815,3095,3095,3095,3095,0
20250110,185400,425511815,3095,3095,3095,3095,0
20250110,185300,425511815,3095,3095,3095,3095,0
20250110,185200,425511815,3095,3095,3095,3095,0
20250110,185100,425511815,3095,3095,3095,3095,0
20250110,185000,425511815,3095,3095,3095,3095,0
20250110,184900,425511815,3095,3095,3095,3095,0
20250110,184800,425511815,3095,3095,3095,3095,0
20250110,184700,425511815,3095,3095,3095,3095,0
20250110,184600,425511815,3095,3095,3095,3095,0
20250110,184500,425511815,3095,3095,3095,3095,0
20250110,184400,425511815,3095,3095,3095,3095,0
20250110,184300,425511815,3095,3095,3095,3095,0
20250110,184200,425511815,3095,3095,3095,3095,0
20250110,184100,425511815,3095,3095,3095,3095,0
20250110,184000,425511815,3095,3095,3095,3095,942
20250110,183900,425511815,3095,3095,3095,3095,0
20250110,183800,425511815,3095,3095,3095,3095,0
20250110,183700,425511815,3095,3095,3095,3095,0
20250110,183600,425511815,3095,3095,3095,3095,0
20250110,183500,425511815,3095,3095,3095,3095,0
20250110,183400,425511815,3095,3095,3095,3095,0
20250110,183300,425511815,3095,3095,3095,3095,0
20250110,183200,425511815,3095,3095,3095,3095,0
20250110,183100,425511815,3095,3095,3095,3095,0
20250110,183000,425511815,3095,3095,3095,3095,0
20250110,182900,425511815,3095,3095,3095,3095,0
20250110,182800,425511815,3095,3095,3095,3095,0
20250110,182700,425511815,3095,3095,3095,3095,0
20250110,182600,425511815,3095,3095,3095,3095,0
20250110,182500,425511815,3095,3095,3095,3095,0
20250110,182400,425511815,3095,3095,3095,3095,0
20250110,182300,425511815,3095,3095,3095,3095,0
20250110,182200,425511815,3095,3095,3095,3095,0
20250110,182100,425511815,3095,3095,3095,3095,0
20250110,182000,425511815,3095,3095,3095,3095,0
20250110,181900,425511815,3095,3095,3095,3095,0
20250110,181800,425511815,3095,3095,3095,3095,0
20250110,181700,425511815,3095,3095,3095,3095,0
20250110,181600,425511815,3095,3095,3095,3095,0
20250110,181500,425511815,3095,3095,3095,3095,0
20250110,181400,425511815,3095,3095,3095,3095,0
20250110,181300,425511815,3095,3095,3095,3095,0
20250110,181200,425511815,3095,3095,3095,3095,0
20250110,181100,425511815,3095,3095,3095,3095,0
20250110,181000,425511815,3095,3095,3095,3095,942
20250110,180900,425511815,3095,3095,3095,3095,0
20250110,180800,425511815,3095,3095,3095,3095,0
20250110,180700,425511815,3095,3095,3095,3095,0
20250110,180600,425511815,3095,3095,3095,3095,0
20250110,180500,425511815,3095,3095,3095,3095,0
20250110,180400,425511815,3095,3095,3095,3095,0
20250110,180300,425511815,3095,3095,3095,3095,0
20250110,180200,425511815,3095,3095,3095,3095,0
20250110,180100,425511815,3095,3095,3095,3095,0
20250110,180000,425511815,3095,3095,3095,3095,0
20250110,175900,425511815,3095,3095,3095,3095,0
20250110,175800,425511815,3095,3095,3095,3095,0
20250110,175700,425511815,3095,3095,3095,3095,0
20250110,175600,425511815,3095,3095,3095,3095,0
20250110,175500,425511815,3095,3095,3095,3095,0
20250110,175400,425511815,3095,3095,3095,3095,0
20250110,175300,425511815,3095,3095,3095,3095,0
20250110,175200,425511815,3095,3095,3095,3095,0
20250110,175100,425511815,3095,3095,3095,3095,0
20250110,175000,425511815,3095,3095,3095,3095,0
20250110,174900,425511815,3095,3095,3095,3095,0
20250110,174800,425511815,3095,3095,3095,3095,0
20250110,174700,425511815,3095,3095,3095,3095,0
20250110,174600,425511815,3095,3095,3095,3095,0
20250110,174500,425511815,3095,3095,3095,3095,0
20250110,174400,425511815,3095,3095,3095,3095,0
20250110,174300,425511815,3095,3095,3095,3095,0
20250110,174200,425511815,3095,3095,3095,3095,0
20250110,174100,425511815,3095,3095,3095,3095,0
20250110,174000,425511815,3095,3095,3095,3095,942
20250110,173900,425511815,3095,3095,3095,3095,0
20250110,173800,425511815,3095,3095,3095,3095,0
20250110,173700,425511815,3095,3095,3095,3095,0
20250110,173600,425511815,3095,3095,3095,3095,0
20250110,173500,425511815,3095,3095,3095,3095,0
20250110,173400,425511815,3095,3095,3095,3095,0
20250110,173300,425511815,3095,3095,3095,3095,0
20250110,173200,425511815,3095,3095,3095,3095,0
20250110,173100,425511815,3095,3095,3095,3095,0
20250110,173000,425511815,3095,3095,3095,3095,0
20250110,172900,425511815,3095,3095,3095,3095,0
20250110,172800,425511815,3095,3095,3095,3095,0
20250110,172700,425511815,3095,3095,3095,3095,0
20250110,172600,425511815,3095,3095,3095,3095,0
20250110,172500,425511815,3095,3095,3095,3095,0
20250110,172400,425511815,3095,3095,3095,3095,0
20250110,172300,425511815,3095,3095,3095,3095,0
20250110,172200,425511815,3095,3095,3095,3095,0
20250110,172100,425511815,3095,3095,3095,3095,0
20250110,172000,425511815,3095,3095,3095,3095,0
20250110,171900,425511815,3095,3095,3095,3095,0
20250110,171800,425511815,3095,3095,3095,3095,0
20250110,171700,425511815,3095,3095,3095,3095,0
20250110,171600,425511815,3095,3095,3095,3095,0
20250110,171500,425511815,3095,3095,3095,3095,0
20250110,171400,425511815,3095,3095,3095,3095,0
20250110,171300,425511815,3095,3095,3095,3095,0
20250110,171200,425511815,3095,3095,3095,3095,0
20250110,171100,425511815,3095,3095,3095,3095,0
20250110,171000,425511815,3095,3095,3095,3095,942
20250110,170900,425511815,3095,3095,3095,3095,0
20250110,170800,425511815,3095,3095,3095,3095,0
20250110,170700,425511815,3095,3095,3095,3095,0
20250110,170600,425511815,3095,3095,3095,3095,0
20250110,170500,425511815,3095,3095,3095,3095,0
20250110,170400,425511815,3095,3095,3095,3095,0
20250110,170300,425511815,3095,3095,3095,3095,0
20250110,170200,425511815,3095,3095,3095,3095,0
20250110,170100,425511815,3095,3095,3095,3095,0
20250110,170000,425511815,3095,3095,3095,3095,0
20250110,165900,425511815,3095,3095,3095,3095,0
20250110,165800,425511815,3095,3095,3095,3095,0
20250110,165700,425511815,3095,3095,3095,3095,0
20250110,165600,425511815,3095,3095,3095,3095,0
20250110,165500,425511815,3095,3095,3095,3095,0
20250110,165400,425511815,3095,3095,3095,3095,0
20250110,165300,425511815,3095,3095,3095,3095,0
20250110,165200,425511815,3095,3095,3095,3095,0
20250110,165100,425511815,3095,3095,3095,3095,0
20250110,165000,425511815,3095,3095,3095,3095,0
20250110,164900,425511815,3095,3095,3095,3095,0
20250110,164800,425511815,3095,3095,3095,3095,0
20250110,164700,425511815,3095,3095,3095,3095,0
20250110,164600,425511815,3095,3095,3095,3095,0
20250110,164500,425511815,3095,3095,3095,3095,0
20250110,164400,425511815,3095,3095,3095,3095,0
20250110,164300,425511815,3095,3095,3095,3095,0
20250110,164200,425511815,3095,3095,3095,3095,0
20250110,164100,425511815,3095,3095,3095,3095,0
20250110,164000,425511815,3095,3095,3095,3095,942
20250110,163900,425511815,3095,3095,3095,3095,0
20250110,163800,425511815,3095,3095,3095,3095,0
20250110,163700,425511815,3095,3095,3095,3095,0
20250110,163600,425511815,3095,3095,3095,3095,0
20250110,163500,425511815,3095,3095,3095,3095,0
20250110,163400,425511815,3095,3095,3095,3095,0
20250110,163300,425511815,3095,3095,3095,3095,0
20250110,163200,425511815,3095,3095,3095,3095,0
20250110,163100,425511815,3095,3095,3095,3095,0
20250110,163000,425511815,3095,3095,3095,3095,0
20250110,162900,425511815,3095,3095,3095,3095,0
20250110,162800,425511815,3095,3095,3095,3095,0
20250110,162700,425511815,3095,3095,3095,3095,0
20250110,162600,425511815,3095,3095,3095,3095,0
20250110,162500,425511815,3095,3095,3095,3095,0
20250110,162400,425511815,3095,3095,3095,3095,0
20250110,162300,425511815,3095,3095,3095,3095,0
20250110,162200,425511815,3095,3095,3095,3095,0
20250110,162100,425511815,3095,3095,3095,3095,0
20250110,162000,425511815,3095,3095,3095,3095,0
20250110,161900,425511815,3095,3095,3095,3095,0
20250110,161800,425511815,3095,3095,3095,3095,0
20250110,161700,425511815,3095,3095,3095,3095,0
20250110,161600,425511815,3095,3095,3095,3095,0
20250110,161500,425511815,3095,3095,3095,3095,0
20250110,161400,425511815,3095,3095,3095,3095,0
20250110,161300,425511815,3095,3095,3095,3095,0
20250110,161200,425511815,3095,3095,3095,3095,0
20250110,161100,425511815,3095,3095,3095,3095,0
20250110,161000,425511815,3095,3095,3095,3095,942
20250110,160900,425511815,3095,3095,3095,3095,0
20250110,160800,425511815,3095,3095,3095,3095,0
20250110,160700,425511815,3095,3095,3095,3095,0
20250110,160600,425511815,3095,3095,3095,3095,0
20250110,160500,425511815,3095,3095,3095,3095,0
20250110,160400,425511815,3095,3095,3095,3095,0
20250110,160300,425511815,3095,3095,3095,3095,0
20250110,160200,425511815,3095,3095,3095,3095,0
20250110,160100,425511815,3095,3095,3095,3095,0
20250110,160000,425511815,3095,3095,3095,3095,0
20250110,155900,425511815,3095,3095,3095,3095,0
20250110,155800,425511815,3095,3095,3095,3095,0
20250110,155700,425511815,3095,3095,3095,3095,0
20250110,155600,425511815,3095,3095,3095,3095,0
20250110,155500,425511815,3095,3095,3095,3095,0
20250110,155400,425511815,3095,3095,3095,3095,0
20250110,155300,425511815,3095,3095,3095,3095,0
20250110,155200,425511815,3095,3095,3095,3095,0
20250110,155100,425511815,3095,3095,3095,3095,0
20250110,155000,425511815,3095,3095,3095,3095,0
20250110,154900,425511815,3095,3095,3095,3095,0
20250110,154800,425511815,3095,3095,3095,3095,0
20250110,154700,425511815,3095,3095,3095,3095,0
20250110,154600,425511815,3095,3095,3095,3095,0
20250110,154500,425511815,3095,3095,3095,3095,0
20250110,154400,425511815,3095,3095,3095,3095,0
20250110,154300,425511815,3095,3095,3095,3095,0
20250110,154200,425511815,3095,3095,3095,3095,0
20250110,154100,425511815,3095,3095,3095,3095,0
20250110,154000,425511815,3095,3095,3095,3095,942
20250110,153900,425511815,3095,3095,3095,3095,0
20250110,153800,425511815,3095,3095,3095,3095,0
20250110,153700,425511815,3095,3095,3095,3095,0
20250110,153600,425511815,3095,3095,3095,3095,0
20250110,153500,425511815,3095,3095,3095,3095,0
20250110,153400,425511815,3095,3095,3095,3095,0
20250110,153300,425511815,3095,3095,3095,3095,0
20250110,153200,425511815,3095,3095,3095,3095,0
20250110,153100,425511815,3095,3095,3095,3095,0
20250110,153000,425511815,3095,3095,3095,3095,942
20250110,152900,422596325,3085,3085,3085,3085,0
20250110,152800,422596325,3085,3085,3085,3085,0
20250110,152700,422596325,3085,3085,3085,3085,0
20250110,152600,422596325,3085,3085,3085,3085,0
20250110,152500,422596325,3085,3085,3085,3085,0
20250110,152400,422596325,3085,3085,3085,3085,0
20250110,152300,422596325,3085,3085,3085,3085,0
20250110,152200,422596325,3085,3085,3085,3085,0
20250110,152100,422596325,3085,3085,3085,3085,0
20250110,152000,422596325,3085,3085,3085,3085,0
20250110,151900,422596325,3085,3090,3090,3085,566
20250110,151800,420847395,3090,3095,3095,3090,210
20250110,151700,420198445,3090,3090,3090,3090,150
20250110,151600,419734945,3095,3095,3095,3095,549
20250110,151500,418035790,3100,3095,3100,3095,174
20250110,151400,417497255,3100,3100,3100,3100,33
20250110,151300,417394955,3100,3100,3100,3100,30
20250110,151200,417301955,3095,3095,3095,3095,0
20250110,151100,417301955,3095,3095,3095,3095,151
20250110,151000,416834610,3095,3095,3095,3095,174
20250110,150900,416296080,3095,3095,3095,3095,292
20250110,150800,415392340,3100,3100,3100,3100,646
20250110,150700,413389740,3105,3105,3105,3105,0
20250110,150600,413389740,3105,3105,3105,3105,105
20250110,150500,413063715,3105,3105,3105,3105,0
20250110,150400,413063715,3105,3105,3105,3105,0
20250110,150300,413063715,3105,3105,3105,3105,0
20250110,150200,413063715,3105,3105,3105,3105,2
20250110,150100,413057505,3105,3105,3105,3105,101
20250110,150000,412743900,3110,3110,3110,3110,1
20250110,145900,412740790,3105,3110,3110,3105,618
20250110,145800,410818870,3110,3110,3110,3110,1
20250110,145700,410815760,3110,3110,3110,3110,92
20250110,145600,410529640,3110,3110,3110,3110,200
20250110,145500,409907640,3105,3105,3105,3105,311
20250110,145400,408941985,3110,3110,3110,3110,0
20250110,145300,408941985,3110,3110,3110,3110,0
20250110,145200,408941985,3110,3110,3110,3110,135
20250110,145100,408522135,3110,3110,3110,3110,0
20250110,145000,408522135,3110,3110,3110,3110,0
20250110,144900,408522135,3110,3110,3110,3110,1
20250110,144800,408519025,3115,3115,3115,3115,1
20250110,144700,408515910,3095,3095,3095,3095,50
20250110,144600,408361160,3095,3095,3095,3095,0
20250110,144500,408361160,3095,3095,3095,3095,519
20250110,144400,406754855,3100,3100,3100,3100,100
20250110,144300,406444855,3100,3100,3100,3095,1588
20250110,144200,401527055,3105,3110,3110,3105,793
20250110,144100,399064750,3110,3110,3110,3110,0
20250110,144000,399064750,3110,3110,3110,3110,10
20250110,143900,399033650,3105,3105,3105,3105,110
20250110,143800,398692100,3100,3100,3100,3100,0
20250110,143700,398692100,3100,3100,3100,3100,1000
20250110,143600,395592100,3105,3110,3110,3105,1000
20250110,143500,392486750,3110,3110,3110,3110,10
20250110,143400,392455650,3115,3115,3115,3115,0
20250110,143300,392455650,3115,3115,3115,3115,60
20250110,143200,392268750,3115,3115,3115,3115,20
20250110,143100,392206450,3115,3115,3115,3115,0
20250110,143000,392206450,3115,3115,3115,3115,10
20250110,142900,392175300,3120,3120,3120,3120,0
20250110,142800,392175300,3120,3120,3120,3120,0
20250110,142700,392175300,3120,3110,3120,3105,59
20250110,142600,391991415,3110,3110,3110,3110,46
20250110,142500,391848355,3110,3115,3115,3110,1089
20250110,142400,388460640,3115,3115,3115,3115,106
20250110,142300,388130450,3115,3115,3115,3115,10
20250110,142200,388099300,3120,3120,3120,3120,1152
20250110,142100,384505060,3120,3120,3120,3120,111
20250110,142000,384158740,3125,3125,3125,3125,11
20250110,141900,384124365,3130,3130,3130,3130,106
20250110,141800,383792585,3125,3125,3125,3125,369
20250110,141700,382639460,3125,3130,3130,3125,379
20250110,141600,381453210,3125,3125,3125,3125,0
20250110,141500,381453210,3125,3125,3125,3125,100
20250110,141400,381140710,3120,3125,3125,3120,464
20250110,141300,379692530,3125,3130,3130,3125,40
20250110,141200,379567430,3130,3130,3130,3130,0
20250110,141100,379567430,3130,3130,3130,3125,500
20250110,141000,378003930,3130,3130,3130,3130,300
20250110,140900,377064930,3135,3135,3135,3135,12
20250110,140800,377027310,3130,3130,3130,3130,701
20250110,140700,374833180,3130,3130,3130,3130,207
20250110,140600,374185270,3130,3130,3130,3120,371
20250110,140500,373026280,3125,3140,3140,3125,323
20250110,140400,372016865,3125,3130,3140,3125,131
20250110,140300,371606680,3135,3125,3135,3125,341
20250110,140200,370540235,3120,3120,3140,3120,4543
20250110,140100,356346555,3120,3110,3120,3110,6285
20250110,140000,336783720,3110,3110,3110,3110,12
20250110,135900,336746400,3110,3110,3110,3110,22
20250110,135800,336677980,3110,3110,3110,3110,100
20250110,135700,336366980,3110,3110,3110,3110,51
20250110,135600,336208370,3110,3105,3110,3105,3
20250110,135500,336199045,3110,3105,3110,3105,452
20250110,135400,334795580,3105,3105,3105,3105,384
20250110,135300,333603260,3105,3105,3105,3105,25
20250110,135200,333525635,3105,3105,3105,3105,0
20250110,135100,333525635,3105,3105,3105,3105,300
20250110,135000,332594135,3105,3105,3105,3105,0
20250110,134900,332594135,3105,3105,3105,3105,275
20250110,134800,331740260,3105,3100,3105,3100,2994
20250110,134700,322458855,3100,3100,3100,3100,1000
20250110,134600,319358855,3095,3095,3095,3095,298
20250110,134500,318436545,3095,3095,3095,3095,1212
20250110,134400,314685405,3095,3095,3095,3095,0
20250110,134300,314685405,3095,3090,3095,3090,12
20250110,134200,314648270,3095,3095,3095,3095,0
20250110,134100,314648270,3095,3095,3095,3095,0
20250110,134000,314648270,3095,3095,3095,3095,30
20250110,133900,314555420,3095,3095,3095,3095,0
20250110,133800,314555420,3095,3095,3095,3095,0
20250110,133700,314555420,3095,3095,3095,3095,0
20250110,133600,314555420,3095,3095,3095,3095,0
20250110,133500,314555420,3095,3095,3095,3095,996
20250110,133400,311472800,3100,3095,3100,3095,8
20250110,133300,311448020,3100,3100,3100,3100,0
20250110,133200,311448020,3100,3100,3100,3100,0
20250110,133100,311448020,3100,3100,3100,3100,412
20250110,133000,310170820,3100,3100,3100,3100,147
20250110,132900,309715120,3100,3100,3100,3100,2
20250110,132800,309708920,3100,3100,3100,3100,193
20250110,132700,309110620,3100,3100,3100,3100,0
20250110,132600,309110620,3100,3100,3100,3100,1014
20250110,132500,305967220,3095,3095,3095,3095,0
20250110,132400,305967220,3095,3095,3095,3095,1180
20250110,132300,302315120,3090,3090,3090,3090,0
20250110,132200,302315120,3090,3090,3090,3090,0
20250110,132100,302315120,3090,3090,3090,3090,0
20250110,132000,302315120,3090,3090,3090,3090,0
20250110,131900,302315120,3090,3090,3090,3090,420
20250110,131800,301017320,3090,3090,3090,3090,0
20250110,131700,301017320,3090,3090,3090,3090,60
20250110,131600,300831920,3090,3090,3090,3090,0
20250110,131500,300831920,3090,3090,3090,3090,130
20250110,131400,300430220,3085,3085,3085,3085,0
20250110,131300,300430220,3085,3085,3085,3085,8
20250110,131200,300405540,3085,3085,3085,3085,0
20250110,131100,300405540,3085,3085,3085,3085,0
20250110,131000,300405540,3085,3085,3085,3085,100
20250110,130900,300097040,3085,3085,3085,3085,1
20250110,130800,300093955,3090,3090,3090,3090,0
20250110,130700,300093955,3090,3090,3090,3090,37
20250110,130600,299979625,3095,3095,3095,3095,0
20250110,130500,299979625,3095,3095,3095,3095,0
20250110,130400,299979625,3095,3095,3095,3095,0
20250110,130300,299979625,3095,3095,3095,3095,100
20250110,130200,299670125,3105,3105,3105,3105,0
20250110,130100,299670125,3105,3105,3105,3105,0
20250110,130000,299670125,3105,3105,3105,3105,0
20250110,125900,299670125,3105,3105,3105,3105,0
20250110,125800,299670125,3105,3105,3105,3105,0
20250110,125700,299670125,3105,3105,3105,3105,0
20250110,125600,299670125,3105,3105,3105,3105,5
20250110,125500,299654600,3080,3080,3080,3080,13
20250110,125400,299614560,3100,3100,3100,3100,1200
20250110,125300,295894560,3100,3100,3100,3100,94
20250110,125200,295603160,3100,3100,3100,3100,0
20250110,125100,295603160,3100,3095,3100,3095,63
20250110,125000,295407965,3095,3095,3095,3095,325
20250110,124900,294402090,3095,3095,3095,3095,300
20250110,124800,293473590,3095,3090,3095,3090,4315
20250110,124700,280118705,3095,3095,3095,3095,0
20250110,124600,280118705,3095,3090,3095,3090,332
20250110,124500,279091195,3070,3090,3090,3070,5825
20250110,124400,261183405,3090,3095,3100,3090,1616
20250110,124300,256189530,3100,3100,3100,3090,8
20250110,124200,256164780,3090,3090,3090,3090,500
20250110,124100,254619780,3095,3095,3095,3095,450
20250110,124000,253227030,3105,3105,3105,3105,0
20250110,123900,253227030,3105,3105,3105,3105,3
20250110,123800,253217715,3105,3095,3105,3095,425
20250110,123700,251902330,3110,3110,3110,3100,5530
20250110,123600,234749400,3105,3105,3105,3105,832
20250110,123500,232166040,3100,3100,3100,3100,500
20250110,123400,230616040,3100,3100,3100,3100,100
20250110,123300,230306040,3100,3100,3100,3100,440
20250110,123200,228942040,3100,3100,3100,3100,255
20250110,123100,228151540,3100,3095,3100,3095,125
20250110,123000,227764090,3095,3095,3095,3095,10
20250110,122900,227733140,3095,3095,3095,3095,0
20250110,122800,227733140,3095,3095,3095,3095,0
20250110,122700,227733140,3095,3095,3095,3095,10
20250110,122600,227702190,3100,3100,3100,3100,1
20250110,122500,227699090,3095,3095,3095,3095,3
20250110,122400,227689805,3095,3095,3095,3095,0
20250110,122300,227689805,3095,3095,3095,3095,10
20250110,122200,227658855,3095,3095,3095,3095,229
20250110,122100,226950100,3095,3095,3095,3095,150
20250110,122000,226485850,3095,3095,3095,3095,38
20250110,121900,226368240,3095,3095,3095,3095,20
20250110,121800,226306340,3095,3095,3095,3095,10
20250110,121700,226275390,3095,3095,3095,3095,50
20250110,121600,226120640,3095,3095,3095,3095,300
20250110,121500,225192140,3095,3095,3095,3095,0
20250110,121400,225192140,3095,3095,3095,3095,3
20250110,121300,225182855,3095,3095,3095,3095,101
20250110,121200,224870260,3095,3095,3095,3095,10
20250110,121100,224839310,3095,3095,3095,3095,1946
20250110,121000,218816440,3095,3095,3095,3095,0
20250110,120900,218816440,3095,3095,3095,3095,166
20250110,120800,218302670,3095,3095,3095,3095,130
20250110,120700,217900320,3105,3090,3105,3090,3716
20250110,120600,206390845,3085,3085,3085,3085,300
20250110,120500,205465345,3090,3090,3090,3090,77
20250110,120400,205227415,3090,3085,3090,3085,1411
20250110,120300,200873845,3085,3085,3085,3085,3
20250110,120200,200864590,3085,3085,3085,3085,0
20250110,120100,200864590,3085,3085,3085,3085,10
20250110,120000,200833740,3085,3085,3085,3085,1
20250110,115900,200830655,3085,3085,3085,3085,335
20250110,115800,199797180,3085,3080,3085,3080,320
20250110,115700,198810155,3080,3080,3080,3080,1160
20250110,115600,195237355,3080,3080,3080,3080,10
20250110,115500,195206555,3080,3080,3080,3080,500
20250110,115400,193666555,3080,3080,3080,3080,745
20250110,115300,191371955,3080,3080,3085,3075,1738
20250110,115200,186018925,3080,3085,3085,3080,936
20250110,115100,183133865,3085,3085,3085,3085,615
20250110,115000,181236590,3085,3080,3085,3080,553
20250110,114900,179533345,3080,3080,3080,3080,0
20250110,114800,179533345,3080,3080,3080,3080,1
20250110,114700,179530265,3080,3080,3080,3080,539
20250110,114600,177870145,3080,3080,3080,3080,209
20250110,114500,177226425,3075,3075,3075,3075,343
20250110,114400,176171700,3080,3075,3080,3075,32
20250110,114300,176073195,3080,3075,3080,3075,517
20250110,114200,174483335,3080,3075,3080,3075,9
20250110,114100,174455620,3080,3080,3080,3080,98
20250110,114000,174153780,3080,3075,3080,3075,1241
20250110,113900,170337450,3070,3070,3070,3070,14
20250110,113800,170294470,3075,3070,3075,3070,11
20250110,113700,170260695,3070,3070,3070,3070,1082
20250110,113600,166938955,3070,3070,3070,3070,208
20250110,113500,166300395,3075,3075,3075,3075,0
20250110,113400,166300395,3075,3075,3075,3075,500
20250110,113300,164762895,3070,3070,3075,3070,145
20250110,113200,164317245,3070,3070,3070,3070,260
20250110,113100,163519045,3070,3055,3075,3050,16983
20250110,113000,111545770,3055,3050,3060,3050,2703
20250110,112900,103290475,3050,3040,3050,3040,1103
20250110,112800,99930825,3040,3045,3045,3040,11
20250110,112700,99897380,3040,3040,3040,3040,0
20250110,112600,99897380,3040,3040,3040,3040,0
20250110,112500,99897380,3040,3040,3040,3040,10
20250110,112400,99866980,3040,3040,3040,3040,0
20250110,112300,99866980,3040,3040,3040,3040,0
20250110,112200,99866980,3040,3040,3040,3040,30
20250110,112100,99775780,3040,3040,3040,3040,50
20250110,112000,99623780,3045,3045,3045,3045,1
20250110,111900,99620735,3040,3040,3040,3040,0
20250110,111800,99620735,3040,3045,3045,3040,102
20250110,111700,99310650,3045,3040,3045,3040,606
20250110,111600,97468405,3040,3040,3040,3040,0
20250110,111500,97468405,3040,3040,3040,3040,10
20250110,111400,97438005,3045,3045,3045,3045,0
20250110,111300,97438005,3045,3045,3045,3045,0
20250110,111200,97438005,3045,3045,3045,3045,0
20250110,111100,97438005,3045,3045,3045,3045,27
20250110,111000,97355790,3045,3040,3045,3040,12
20250110,110900,97319300,3045,3045,3045,3040,12
20250110,110800,97282810,3040,3045,3045,3040,47
20250110,110700,97139880,3040,3040,3040,3040,76
20250110,110600,96908840,3040,3040,3040,3040,500
20250110,110500,95388840,3045,3045,3045,3045,30
20250110,110400,95297490,3045,3045,3045,3045,301
20250110,110300,94380945,3035,3040,3040,3035,772
20250110,110200,92035215,3045,3045,3045,3045,30
20250110,110100,91943865,3045,3045,3045,3045,60
20250110,110000,91761165,3045,3045,3045,3045,0
20250110,105900,91761165,3045,3045,3045,3045,0
20250110,105800,91761165,3045,3045,3045,3045,0
20250110,105700,91761165,3045,3045,3045,3045,1
20250110,105600,91758120,3045,3045,3045,3045,1
20250110,105500,91755075,3045,3045,3045,3045,0
20250110,105400,91755075,3045,3045,3045,3045,611
20250110,105300,89894580,3045,3045,3050,3045,895
20250110,105200,87169300,3045,3045,3045,3045,30
20250110,105100,87077950,3045,3045,3045,3045,1
20250110,105000,87074905,3045,3045,3045,3045,30
20250110,104900,86983555,3045,3035,3045,3035,1443
20250110,104800,82590745,3045,3040,3045,3040,1806
20250110,104700,77095505,3045,3045,3045,3045,0
20250110,104600,77095505,3045,3045,3045,3045,200
20250110,104500,76486505,3045,3045,3045,3045,10
20250110,104400,76456055,3045,3045,3045,3045,0
20250110,104300,76456055,3045,3045,3045,3045,100
20250110,104200,76151555,3045,3040,3045,3040,4
20250110,104100,76139380,3040,3040,3040,3040,75
20250110,104000,75911380,3040,3040,3040,3040,0
20250110,103900,75911380,3040,3040,3040,3040,0
20250110,103800,75911380,3040,3040,3040,3040,1
20250110,103700,75908340,3040,3045,3045,3040,379
20250110,103600,74756175,3040,3040,3045,3040,17
20250110,103500,74704490,3040,3040,3045,3040,137
20250110,103400,74287460,3040,3040,3040,3040,206
20250110,103300,73661220,3040,3040,3040,3040,60
20250110,103200,73478820,3045,3045,3045,3045,10
20250110,103100,73448370,3045,3045,3045,3045,101
20250110,103000,73140825,3040,3040,3045,3040,176
20250110,102900,72605780,3040,3040,3040,3040,301
20250110,102800,71690740,3040,3040,3040,3040,1
20250110,102700,71687700,3040,3040,3040,3040,10
20250110,102600,71657300,3040,3035,3040,3035,814
20250110,102500,69183740,3035,3030,3040,3030,4701
20250110,102400,54932505,3040,3035,3040,3035,1007
20250110,102300,51871250,3035,3035,3035,3035,450
20250110,102200,50505500,3030,3030,3030,3030,10
20250110,102100,50475200,3035,3030,3035,3030,13
20250110,102000,50435805,3035,3035,3035,3035,1
20250110,101900,50432770,3030,3035,3035,3030,161
20250110,101800,49944290,3030,3030,3030,3030,47
20250110,101700,49801880,3035,3035,3035,3035,398
20250110,101600,48593950,3035,3035,3035,3035,129
20250110,101500,48202435,3035,3035,3035,3035,11
20250110,101400,48169050,3035,3035,3035,3035,30
20250110,101300,48078000,3035,3035,3035,3035,1
20250110,101200,48074965,3040,3030,3040,3025,215
20250110,101100,47424365,3035,3035,3035,3030,21
20250110,101000,47360680,3025,3035,3035,3025,502
20250110,100900,45842120,3040,3040,3040,3040,1
20250110,100800,45839080,3040,3030,3040,3030,3445
20250110,100700,35384305,3025,3025,3025,3025,504
20250110,100600,33859705,3025,3025,3025,3025,1
20250110,100500,33856680,3025,3015,3025,3015,891
20250110,100400,31165575,3015,3015,3015,3015,0
20250110,100300,31165575,3015,3015,3015,3015,1
20250110,100200,31162560,3015,3015,3015,3015,8
20250110,100100,31138440,3010,3000,3010,3000,217
20250110,100000,30486270,3000,3000,3000,3000,300
20250110,095900,29586270,3010,3010,3010,3010,0
20250110,095800,29586270,3010,3010,3010,3010,0
20250110,095700,29586270,3010,3010,3010,3010,1
20250110,095600,29583260,3000,3000,3000,3000,0
20250110,095500,29583260,3000,3000,3000,3000,0
20250110,095400,29583260,3000,3000,3000,3000,0
20250110,095300,29583260,3000,3000,3000,3000,0
20250110,095200,29583260,3000,3000,3000,3000,0
20250110,095100,29583260,3000,3000,3000,3000,0
20250110,095000,29583260,3000,3000,3000,3000,7
20250110,094900,29562260,3000,3000,3000,3000,447
20250110,094800,28221260,3005,3005,3005,3005,0
20250110,094700,28221260,3005,3000,3005,3000,618
20250110,094600,26365260,3005,3005,3005,3005,0
20250110,094500,26365260,3005,3000,3005,3000,347
20250110,094400,25324250,3005,3005,3005,3005,120
20250110,094300,24963650,3005,3005,3005,3005,17
20250110,094200,24912565,3005,3005,3005,3005,430
20250110,094100,23620415,3010,3010,3010,3010,0
20250110,094000,23620415,3010,3010,3010,3010,102
20250110,093900,23313395,3010,3010,3010,3010,110
20250110,093800,22982295,3010,3010,3010,3010,0
20250110,093700,22982295,3010,3010,3010,3010,1908
20250110,093600,17239215,3020,3020,3020,3020,1
20250110,093500,17236195,3020,3020,3020,3020,0
20250110,093400,17236195,3020,3020,3020,3020,29
20250110,093300,17148615,3020,3020,3020,3020,0
20250110,093200,17148615,3020,3020,3020,3015,436
20250110,093100,15832395,3020,3020,3020,3020,16
20250110,093000,15784075,3010,3010,3010,3010,0
20250110,092900,15784075,3010,3020,3020,3010,90
20250110,092800,15513165,3020,3020,3020,3020,0
20250110,092700,15513165,3020,3020,3020,3020,20
20250110,092600,15452765,3020,3020,3020,3020,258
20250110,092500,14673605,3025,3025,3025,3025,0
20250110,092400,14673605,3025,3020,3025,3020,445
20250110,092300,13327585,3015,3015,3015,3015,680
20250110,092200,11277385,3015,3015,3015,3015,220
20250110,092100,10614085,3015,3020,3020,3015,311
20250110,092000,9676380,3020,3020,3020,3020,119
20250110,091900,9317000,3020,3020,3020,3020,3
20250110,091800,9307940,3025,3025,3025,3025,0
20250110,091700,9307940,3025,3025,3025,3025,500
20250110,091600,7795440,3025,3025,3025,3025,83
20250110,091500,7544365,3025,3025,3025,3025,0
20250110,091400,7544365,3025,3025,3025,3025,0
20250110,091300,7544365,3025,3025,3025,3025,5
20250110,091200,7529240,3025,3025,3025,3025,101
20250110,091100,7223715,3025,3015,3025,3015,118
20250110,091000,6867935,3025,3020,3025,3015,342
20250110,090900,5836590,3020,3015,3020,3015,12
20250110,090800,5800380,3015,3015,3015,3015,39
20250110,090700,5682795,3005,3005,3005,3005,0
20250110,090600,5682795,3005,3005,3005,3005,600
20250110,090500,3879795,3005,3010,3010,3005,150
20250110,090400,3428450,3020,3020,3020,3020,0
20250110,090300,3428450,3020,3020,3020,3020,0
20250110,090200,3428450,3020,3020,3020,3020,31
20250110,090100,3334830,3015,3010,3015,3010,611
20250110,090000,1494615,3010,3005,3010,3005,492