KissMeData/040300/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,192500,395810730,3200,3200,3200,3200,3157
20250109,192400,395810730,3200,3200,3200,3200,0
20250109,192300,395810730,3200,3200,3200,3200,0
20250109,192200,395810730,3200,3200,3200,3200,0
20250109,192100,395810730,3200,3200,3200,3200,0
20250109,192000,395810730,3200,3200,3200,3200,0
20250109,191900,395810730,3200,3200,3200,3200,0
20250109,191800,395810730,3200,3200,3200,3200,0
20250109,191700,395810730,3200,3200,3200,3200,0
20250109,191600,395810730,3200,3200,3200,3200,0
20250109,191500,395810730,3200,3200,3200,3200,0
20250109,191400,395810730,3200,3200,3200,3200,0
20250109,191300,395810730,3200,3200,3200,3200,0
20250109,191200,395810730,3200,3200,3200,3200,0
20250109,191100,395810730,3200,3200,3200,3200,0
20250109,191000,395810730,3200,3200,3200,3200,0
20250109,190900,395810730,3200,3200,3200,3200,0
20250109,190800,395810730,3200,3200,3200,3200,0
20250109,190700,395810730,3200,3200,3200,3200,0
20250109,190600,395810730,3200,3200,3200,3200,0
20250109,190500,395810730,3200,3200,3200,3200,0
20250109,190400,395810730,3200,3200,3200,3200,0
20250109,190300,395810730,3200,3200,3200,3200,0
20250109,190200,395810730,3200,3200,3200,3200,0
20250109,190100,395810730,3200,3200,3200,3200,0
20250109,190000,395810730,3200,3200,3200,3200,0
20250109,185900,395810730,3200,3200,3200,3200,0
20250109,185800,395810730,3200,3200,3200,3200,0
20250109,185700,395810730,3200,3200,3200,3200,0
20250109,185600,395810730,3200,3200,3200,3200,0
20250109,185500,395810730,3200,3200,3200,3200,3157
20250109,185400,395810730,3200,3200,3200,3200,0
20250109,185300,395810730,3200,3200,3200,3200,0
20250109,185200,395810730,3200,3200,3200,3200,0
20250109,185100,395810730,3200,3200,3200,3200,0
20250109,185000,395810730,3200,3200,3200,3200,0
20250109,184900,395810730,3200,3200,3200,3200,0
20250109,184800,395810730,3200,3200,3200,3200,0
20250109,184700,395810730,3200,3200,3200,3200,0
20250109,184600,395810730,3200,3200,3200,3200,0
20250109,184500,395810730,3200,3200,3200,3200,0
20250109,184400,395810730,3200,3200,3200,3200,0
20250109,184300,395810730,3200,3200,3200,3200,0
20250109,184200,395810730,3200,3200,3200,3200,0
20250109,184100,395810730,3200,3200,3200,3200,0
20250109,184000,395810730,3200,3200,3200,3200,0
20250109,183900,395810730,3200,3200,3200,3200,0
20250109,183800,395810730,3200,3200,3200,3200,0
20250109,183700,395810730,3200,3200,3200,3200,0
20250109,183600,395810730,3200,3200,3200,3200,0
20250109,183500,395810730,3200,3200,3200,3200,0
20250109,183400,395810730,3200,3200,3200,3200,0
20250109,183300,395810730,3200,3200,3200,3200,0
20250109,183200,395810730,3200,3200,3200,3200,0
20250109,183100,395810730,3200,3200,3200,3200,0
20250109,183000,395810730,3200,3200,3200,3200,0
20250109,182900,395810730,3200,3200,3200,3200,0
20250109,182800,395810730,3200,3200,3200,3200,0
20250109,182700,395810730,3200,3200,3200,3200,0
20250109,182600,395810730,3200,3200,3200,3200,0
20250109,182500,395810730,3200,3200,3200,3200,3157
20250109,182400,395810730,3200,3200,3200,3200,0
20250109,182300,395810730,3200,3200,3200,3200,0
20250109,182200,395810730,3200,3200,3200,3200,0
20250109,182100,395810730,3200,3200,3200,3200,0
20250109,182000,395810730,3200,3200,3200,3200,0
20250109,181900,395810730,3200,3200,3200,3200,0
20250109,181800,395810730,3200,3200,3200,3200,0
20250109,181700,395810730,3200,3200,3200,3200,0
20250109,181600,395810730,3200,3200,3200,3200,0
20250109,181500,395810730,3200,3200,3200,3200,0
20250109,181400,395810730,3200,3200,3200,3200,0
20250109,181300,395810730,3200,3200,3200,3200,0
20250109,181200,395810730,3200,3200,3200,3200,0
20250109,181100,395810730,3200,3200,3200,3200,0
20250109,181000,395810730,3200,3200,3200,3200,0
20250109,180900,395810730,3200,3200,3200,3200,0
20250109,180800,395810730,3200,3200,3200,3200,0
20250109,180700,395810730,3200,3200,3200,3200,0
20250109,180600,395810730,3200,3200,3200,3200,0
20250109,180500,395810730,3200,3200,3200,3200,0
20250109,180400,395810730,3200,3200,3200,3200,0
20250109,180300,395810730,3200,3200,3200,3200,0
20250109,180200,395810730,3200,3200,3200,3200,0
20250109,180100,395810730,3200,3200,3200,3200,0
20250109,180000,395810730,3200,3200,3200,3200,0
20250109,175900,395810730,3200,3200,3200,3200,0
20250109,175800,395810730,3200,3200,3200,3200,0
20250109,175700,395810730,3200,3200,3200,3200,0
20250109,175600,395810730,3200,3200,3200,3200,0
20250109,175500,395810730,3200,3200,3200,3200,3157
20250109,175400,395810730,3200,3200,3200,3200,0
20250109,175300,395810730,3200,3200,3200,3200,0
20250109,175200,395810730,3200,3200,3200,3200,0
20250109,175100,395810730,3200,3200,3200,3200,0
20250109,175000,395810730,3200,3200,3200,3200,0
20250109,174900,395810730,3200,3200,3200,3200,0
20250109,174800,395810730,3200,3200,3200,3200,0
20250109,174700,395810730,3200,3200,3200,3200,0
20250109,174600,395810730,3200,3200,3200,3200,0
20250109,174500,395810730,3200,3200,3200,3200,0
20250109,174400,395810730,3200,3200,3200,3200,0
20250109,174300,395810730,3200,3200,3200,3200,0
20250109,174200,395810730,3200,3200,3200,3200,0
20250109,174100,395810730,3200,3200,3200,3200,0
20250109,174000,395810730,3200,3200,3200,3200,0
20250109,173900,395810730,3200,3200,3200,3200,0
20250109,173800,395810730,3200,3200,3200,3200,0
20250109,173700,395810730,3200,3200,3200,3200,0
20250109,173600,395810730,3200,3200,3200,3200,0
20250109,173500,395810730,3200,3200,3200,3200,0
20250109,173400,395810730,3200,3200,3200,3200,0
20250109,173300,395810730,3200,3200,3200,3200,0
20250109,173200,395810730,3200,3200,3200,3200,0
20250109,173100,395810730,3200,3200,3200,3200,0
20250109,173000,395810730,3200,3200,3200,3200,0
20250109,172900,395810730,3200,3200,3200,3200,0
20250109,172800,395810730,3200,3200,3200,3200,0
20250109,172700,395810730,3200,3200,3200,3200,0
20250109,172600,395810730,3200,3200,3200,3200,0
20250109,172500,395810730,3200,3200,3200,3200,3157
20250109,172400,395810730,3200,3200,3200,3200,0
20250109,172300,395810730,3200,3200,3200,3200,0
20250109,172200,395810730,3200,3200,3200,3200,0
20250109,172100,395810730,3200,3200,3200,3200,0
20250109,172000,395810730,3200,3200,3200,3200,0
20250109,171900,395810730,3200,3200,3200,3200,0
20250109,171800,395810730,3200,3200,3200,3200,0
20250109,171700,395810730,3200,3200,3200,3200,0
20250109,171600,395810730,3200,3200,3200,3200,0
20250109,171500,395810730,3200,3200,3200,3200,0
20250109,171400,395810730,3200,3200,3200,3200,0
20250109,171300,395810730,3200,3200,3200,3200,0
20250109,171200,395810730,3200,3200,3200,3200,0
20250109,171100,395810730,3200,3200,3200,3200,0
20250109,171000,395810730,3200,3200,3200,3200,0
20250109,170900,395810730,3200,3200,3200,3200,0
20250109,170800,395810730,3200,3200,3200,3200,0
20250109,170700,395810730,3200,3200,3200,3200,0
20250109,170600,395810730,3200,3200,3200,3200,0
20250109,170500,395810730,3200,3200,3200,3200,0
20250109,170400,395810730,3200,3200,3200,3200,0
20250109,170300,395810730,3200,3200,3200,3200,0
20250109,170200,395810730,3200,3200,3200,3200,0
20250109,170100,395810730,3200,3200,3200,3200,0
20250109,170000,395810730,3200,3200,3200,3200,0
20250109,165900,395810730,3200,3200,3200,3200,0
20250109,165800,395810730,3200,3200,3200,3200,0
20250109,165700,395810730,3200,3200,3200,3200,0
20250109,165600,395810730,3200,3200,3200,3200,0
20250109,165500,395810730,3200,3200,3200,3200,3157
20250109,165400,395810730,3200,3200,3200,3200,0
20250109,165300,395810730,3200,3200,3200,3200,0
20250109,165200,395810730,3200,3200,3200,3200,0
20250109,165100,395810730,3200,3200,3200,3200,0
20250109,165000,395810730,3200,3200,3200,3200,0
20250109,164900,395810730,3200,3200,3200,3200,0
20250109,164800,395810730,3200,3200,3200,3200,0
20250109,164700,395810730,3200,3200,3200,3200,0
20250109,164600,395810730,3200,3200,3200,3200,0
20250109,164500,395810730,3200,3200,3200,3200,0
20250109,164400,395810730,3200,3200,3200,3200,0
20250109,164300,395810730,3200,3200,3200,3200,0
20250109,164200,395810730,3200,3200,3200,3200,0
20250109,164100,395810730,3200,3200,3200,3200,0
20250109,164000,395810730,3200,3200,3200,3200,0
20250109,163900,395810730,3200,3200,3200,3200,0
20250109,163800,395810730,3200,3200,3200,3200,0
20250109,163700,395810730,3200,3200,3200,3200,0
20250109,163600,395810730,3200,3200,3200,3200,0
20250109,163500,395810730,3200,3200,3200,3200,0
20250109,163400,395810730,3200,3200,3200,3200,0
20250109,163300,395810730,3200,3200,3200,3200,0
20250109,163200,395810730,3200,3200,3200,3200,0
20250109,163100,395810730,3200,3200,3200,3200,0
20250109,163000,395810730,3200,3200,3200,3200,0
20250109,162900,395810730,3200,3200,3200,3200,0
20250109,162800,395810730,3200,3200,3200,3200,0
20250109,162700,395810730,3200,3200,3200,3200,0
20250109,162600,395810730,3200,3200,3200,3200,0
20250109,162500,395810730,3200,3200,3200,3200,3157
20250109,162400,395810730,3200,3200,3200,3200,0
20250109,162300,395810730,3200,3200,3200,3200,0
20250109,162200,395810730,3200,3200,3200,3200,0
20250109,162100,395810730,3200,3200,3200,3200,0
20250109,162000,395810730,3200,3200,3200,3200,0
20250109,161900,395810730,3200,3200,3200,3200,0
20250109,161800,395810730,3200,3200,3200,3200,0
20250109,161700,395810730,3200,3200,3200,3200,0
20250109,161600,395810730,3200,3200,3200,3200,0
20250109,161500,395810730,3200,3200,3200,3200,0
20250109,161400,395810730,3200,3200,3200,3200,0
20250109,161300,395810730,3200,3200,3200,3200,0
20250109,161200,395810730,3200,3200,3200,3200,0
20250109,161100,395810730,3200,3200,3200,3200,0
20250109,161000,395810730,3200,3200,3200,3200,0
20250109,160900,395810730,3200,3200,3200,3200,0
20250109,160800,395810730,3200,3200,3200,3200,0
20250109,160700,395810730,3200,3200,3200,3200,0
20250109,160600,395810730,3200,3200,3200,3200,0
20250109,160500,395810730,3200,3200,3200,3200,0
20250109,160400,395810730,3200,3200,3200,3200,0
20250109,160300,395810730,3200,3200,3200,3200,0
20250109,160200,395810730,3200,3200,3200,3200,0
20250109,160100,395810730,3200,3200,3200,3200,0
20250109,160000,395810730,3200,3200,3200,3200,0
20250109,155900,395810730,3200,3200,3200,3200,0
20250109,155800,395810730,3200,3200,3200,3200,0
20250109,155700,395810730,3200,3200,3200,3200,0
20250109,155600,395810730,3200,3200,3200,3200,0
20250109,155500,395810730,3200,3200,3200,3200,3157
20250109,155400,395810730,3200,3200,3200,3200,0
20250109,155300,395810730,3200,3200,3200,3200,0
20250109,155200,395810730,3200,3200,3200,3200,0
20250109,155100,395810730,3200,3200,3200,3200,0
20250109,155000,395810730,3200,3200,3200,3200,0
20250109,154900,395810730,3200,3200,3200,3200,0
20250109,154800,395810730,3200,3200,3200,3200,0
20250109,154700,395810730,3200,3200,3200,3200,0
20250109,154600,395810730,3200,3200,3200,3200,0
20250109,154500,395810730,3200,3200,3200,3200,0
20250109,154400,395810730,3200,3200,3200,3200,0
20250109,154300,395810730,3200,3200,3200,3200,0
20250109,154200,395810730,3200,3200,3200,3200,0
20250109,154100,395810730,3200,3200,3200,3200,0
20250109,154000,395810730,3200,3200,3200,3200,0
20250109,153900,395810730,3200,3200,3200,3200,0
20250109,153800,395810730,3200,3200,3200,3200,0
20250109,153700,395810730,3200,3200,3200,3200,0
20250109,153600,395810730,3200,3200,3200,3200,0
20250109,153500,395810730,3200,3200,3200,3200,0
20250109,153400,395810730,3200,3200,3200,3200,0
20250109,153300,395810730,3200,3200,3200,3200,0
20250109,153200,395810730,3200,3200,3200,3200,0
20250109,153100,395810730,3200,3200,3200,3200,0
20250109,153000,395810730,3200,3200,3200,3200,3157
20250109,152900,385708330,3200,3200,3200,3200,0
20250109,152800,385708330,3200,3200,3200,3200,0
20250109,152700,385708330,3200,3200,3200,3200,0
20250109,152600,385708330,3200,3200,3200,3200,0
20250109,152500,385708330,3200,3200,3200,3200,0
20250109,152400,385708330,3200,3200,3200,3200,0
20250109,152300,385708330,3200,3200,3200,3200,0
20250109,152200,385708330,3200,3200,3200,3200,0
20250109,152100,385708330,3200,3200,3200,3200,0
20250109,152000,385708330,3200,3200,3200,3200,0
20250109,151900,385708330,3200,3200,3200,3195,1877
20250109,151800,379702520,3200,3200,3200,3200,0
20250109,151700,379702520,3200,3200,3200,3200,1822
20250109,151600,373872120,3200,3200,3200,3200,2078
20250109,151500,367222520,3200,3200,3200,3200,0
20250109,151400,367222520,3200,3200,3200,3200,632
20250109,151300,365200120,3200,3200,3200,3200,0
20250109,151200,365200120,3200,3200,3200,3200,4
20250109,151100,365187320,3195,3195,3195,3195,752
20250109,151000,362784680,3195,3190,3195,3190,11
20250109,150900,362749585,3195,3195,3195,3195,50
20250109,150800,362589835,3195,3195,3195,3190,438
20250109,150700,361190920,3190,3195,3195,3190,1400
20250109,150600,356724890,3195,3195,3195,3195,790
20250109,150500,354200840,3195,3195,3195,3195,0
20250109,150400,354200840,3195,3195,3195,3195,220
20250109,150300,353497940,3195,3195,3195,3195,500
20250109,150200,351900440,3190,3190,3190,3190,0
20250109,150100,351900440,3190,3195,3195,3190,110
20250109,150000,351549490,3195,3195,3195,3195,0
20250109,145900,351549490,3195,3195,3195,3195,0
20250109,145800,351549490,3195,3195,3195,3195,10
20250109,145700,351517540,3195,3195,3195,3195,0
20250109,145600,351517540,3195,3195,3195,3195,1
20250109,145500,351514345,3195,3190,3195,3190,51
20250109,145400,351351650,3200,3200,3200,3200,0
20250109,145300,351351650,3200,3195,3200,3195,874
20250109,145200,348558800,3195,3195,3195,3195,210
20250109,145100,347887850,3195,3190,3195,3190,854
20250109,145000,345161770,3190,3190,3190,3190,0
20250109,144900,345161770,3190,3190,3190,3190,0
20250109,144800,345161770,3190,3195,3195,3190,643
20250109,144700,343110590,3190,3190,3190,3190,0
20250109,144600,343110590,3190,3190,3190,3190,0
20250109,144500,343110590,3190,3195,3195,3190,303
20250109,144400,342144005,3190,3190,3190,3190,30
20250109,144300,342048305,3195,3195,3195,3195,31
20250109,144200,341949260,3190,3195,3195,3190,262
20250109,144100,341113120,3200,3200,3200,3200,0
20250109,144000,341113120,3200,3200,3200,3200,10
20250109,143900,341081120,3195,3190,3195,3190,439
20250109,143800,339678565,3195,3195,3195,3195,0
20250109,143700,339678565,3195,3195,3195,3195,10
20250109,143600,339646615,3195,3195,3195,3195,10
20250109,143500,339614665,3200,3200,3200,3200,0
20250109,143400,339614665,3200,3200,3200,3200,0
20250109,143300,339614665,3200,3200,3200,3200,0
20250109,143200,339614665,3200,3200,3200,3200,0
20250109,143100,339614665,3200,3200,3200,3200,0
20250109,143000,339614665,3200,3200,3200,3200,0
20250109,142900,339614665,3200,3195,3200,3195,301
20250109,142800,338652965,3190,3195,3195,3190,457
20250109,142700,337193635,3200,3200,3200,3200,0
20250109,142600,337193635,3200,3200,3200,3200,0
20250109,142500,337193635,3200,3190,3200,3190,28
20250109,142400,337104245,3200,3200,3200,3200,0
20250109,142300,337104245,3200,3200,3200,3200,0
20250109,142200,337104245,3200,3200,3200,3200,2
20250109,142100,337097845,3200,3200,3200,3200,0
20250109,142000,337097845,3200,3200,3200,3200,0
20250109,141900,337097845,3200,3195,3200,3195,626
20250109,141800,335094745,3200,3200,3200,3200,0
20250109,141700,335094745,3200,3200,3200,3200,0
20250109,141600,335094745,3200,3200,3200,3200,0
20250109,141500,335094745,3200,3200,3200,3200,0
20250109,141400,335094745,3200,3200,3200,3200,5
20250109,141300,335078745,3200,3200,3200,3200,1
20250109,141200,335075545,3190,3200,3200,3190,501
20250109,141100,333475385,3205,3205,3205,3205,2
20250109,141000,333468975,3205,3205,3205,3205,9
20250109,140900,333440130,3200,3200,3200,3200,37
20250109,140800,333321730,3195,3195,3195,3195,100
20250109,140700,333002230,3200,3195,3200,3195,1018
20250109,140600,329744720,3195,3195,3195,3195,582
20250109,140500,327885230,3200,3200,3200,3200,0
20250109,140400,327885230,3200,3200,3200,3200,1
20250109,140300,327882030,3195,3195,3195,3195,0
20250109,140200,327882030,3195,3195,3195,3195,0
20250109,140100,327882030,3195,3195,3195,3195,716
20250109,140000,325594410,3200,3200,3200,3200,0
20250109,135900,325594410,3200,3200,3200,3200,0
20250109,135800,325594410,3200,3200,3200,3200,0
20250109,135700,325594410,3200,3200,3200,3200,0
20250109,135600,325594410,3200,3195,3200,3195,381
20250109,135500,324375710,3195,3195,3195,3195,102
20250109,135400,324049820,3200,3200,3200,3200,30
20250109,135300,323953820,3195,3195,3195,3195,0
20250109,135200,323953820,3195,3195,3195,3195,500
20250109,135100,322356320,3200,3200,3200,3200,0
20250109,135000,322356320,3200,3190,3200,3190,2352
20250109,134900,314835770,3190,3190,3190,3190,621
20250109,134800,312854780,3190,3180,3190,3180,246
20250109,134700,312072490,3190,3190,3190,3190,0
20250109,134600,312072490,3190,3185,3190,3185,914
20250109,134500,309160215,3190,3190,3190,3190,0
20250109,134400,309160215,3190,3190,3190,3190,1
20250109,134300,309157025,3190,3190,3190,3190,116
20250109,134200,308786985,3190,3195,3195,3190,741
20250109,134100,306423095,3195,3195,3195,3195,1
20250109,134000,306419900,3195,3195,3195,3195,0
20250109,133900,306419900,3195,3195,3195,3195,1
20250109,133800,306416705,3185,3190,3190,3185,1543
20250109,133700,301502235,3190,3185,3190,3185,658
20250109,133600,299403365,3185,3190,3190,3185,111
20250109,133500,299049810,3185,3185,3185,3185,0
20250109,133400,299049810,3185,3185,3185,3185,0
20250109,133300,299049810,3185,3185,3185,3185,13
20250109,133200,299008405,3185,3185,3185,3185,0
20250109,133100,299008405,3185,3185,3185,3185,1
20250109,133000,299005220,3190,3190,3190,3190,1
20250109,132900,299002030,3185,3185,3185,3185,700
20250109,132800,296772530,3175,3185,3185,3175,5000
20250109,132700,280868425,3190,3190,3190,3190,0
20250109,132600,280868425,3190,3190,3190,3190,0
20250109,132500,280868425,3190,3190,3190,3190,0
20250109,132400,280868425,3190,3190,3190,3190,0
20250109,132300,280868425,3190,3190,3190,3190,0
20250109,132200,280868425,3190,3190,3190,3190,0
20250109,132100,280868425,3190,3190,3190,3190,1
20250109,132000,280865235,3190,3190,3190,3190,0
20250109,131900,280865235,3190,3190,3190,3190,584
20250109,131800,279002275,3190,3190,3190,3190,0
20250109,131700,279002275,3190,3190,3190,3190,0
20250109,131600,279002275,3190,3190,3190,3190,0
20250109,131500,279002275,3190,3190,3190,3190,0
20250109,131400,279002275,3190,3190,3190,3190,0
20250109,131300,279002275,3190,3190,3190,3190,0
20250109,131200,279002275,3190,3190,3190,3190,0
20250109,131100,279002275,3190,3190,3190,3190,0
20250109,131000,279002275,3190,3190,3190,3190,0
20250109,130900,279002275,3190,3190,3190,3190,0
20250109,130800,279002275,3190,3190,3190,3190,0
20250109,130700,279002275,3190,3190,3190,3190,0
20250109,130600,279002275,3190,3185,3190,3180,291
20250109,130500,278075320,3185,3185,3185,3185,2735
20250109,130400,269364345,3185,3185,3185,3185,1
20250109,130300,269361160,3195,3195,3195,3195,0
20250109,130200,269361160,3195,3195,3195,3195,1
20250109,130100,269357965,3185,3185,3185,3185,187
20250109,130000,268762370,3195,3195,3195,3195,0
20250109,125900,268762370,3195,3195,3195,3195,0
20250109,125800,268762370,3195,3195,3195,3195,0
20250109,125700,268762370,3195,3195,3195,3195,1
20250109,125600,268759175,3185,3185,3185,3185,10
20250109,125500,268727325,3185,3185,3185,3185,0
20250109,125400,268727325,3185,3185,3185,3185,0
20250109,125300,268727325,3185,3185,3185,3185,0
20250109,125200,268727325,3185,3185,3185,3185,492
20250109,125100,267160305,3185,3185,3185,3185,1308
20250109,125000,262994325,3195,3185,3195,3185,4
20250109,124900,262981575,3195,3195,3195,3195,0
20250109,124800,262981575,3195,3195,3195,3195,3
20250109,124700,262971990,3195,3195,3195,3195,8
20250109,124600,262946430,3190,3190,3190,3190,36
20250109,124500,262831590,3190,3190,3190,3190,0
20250109,124400,262831590,3190,3190,3190,3190,0
20250109,124300,262831590,3190,3190,3190,3190,0
20250109,124200,262831590,3190,3190,3190,3190,0
20250109,124100,262831590,3190,3190,3190,3190,264
20250109,124000,261989430,3195,3195,3195,3195,0
20250109,123900,261989430,3195,3195,3195,3195,1
20250109,123800,261986235,3195,3190,3195,3190,30
20250109,123700,261890425,3190,3190,3190,3190,0
20250109,123600,261890425,3190,3190,3190,3185,103
20250109,123500,261562355,3195,3195,3195,3195,625
20250109,123400,259565480,3195,3195,3195,3195,0
20250109,123300,259565480,3195,3195,3195,3195,0
20250109,123200,259565480,3195,3195,3195,3195,0
20250109,123100,259565480,3195,3195,3195,3195,0
20250109,123000,259565480,3195,3195,3195,3195,0
20250109,122900,259565480,3195,3195,3195,3195,0
20250109,122800,259565480,3195,3195,3195,3195,44
20250109,122700,259424900,3200,3200,3200,3200,1
20250109,122600,259421700,3195,3195,3200,3195,382
20250109,122500,258200800,3195,3190,3195,3190,11
20250109,122400,258165705,3190,3190,3190,3190,1000
20250109,122300,254975705,3190,3190,3190,3190,0
20250109,122200,254975705,3190,3190,3190,3190,0
20250109,122100,254975705,3190,3190,3190,3190,0
20250109,122000,254975705,3190,3190,3190,3190,0
20250109,121900,254975705,3190,3190,3190,3190,0
20250109,121800,254975705,3190,3185,3190,3185,502
20250109,121700,253376830,3190,3185,3190,3185,13
20250109,121600,253335410,3190,3190,3190,3190,3
20250109,121500,253325840,3190,3190,3190,3190,0
20250109,121400,253325840,3190,3190,3190,3190,0
20250109,121300,253325840,3190,3190,3190,3190,1
20250109,121200,253322650,3190,3190,3190,3190,1
20250109,121100,253319460,3185,3185,3185,3185,0
20250109,121000,253319460,3185,3180,3185,3180,1737
20250109,120900,247787120,3185,3185,3185,3185,0
20250109,120800,247787120,3185,3185,3185,3185,0
20250109,120700,247787120,3185,3185,3185,3185,0
20250109,120600,247787120,3185,3185,3185,3185,0
20250109,120500,247787120,3185,3185,3185,3185,0
20250109,120400,247787120,3185,3185,3185,3185,0
20250109,120300,247787120,3185,3185,3185,3185,0
20250109,120200,247787120,3185,3185,3185,3185,0
20250109,120100,247787120,3185,3185,3185,3185,0
20250109,120000,247787120,3185,3185,3185,3185,80
20250109,115900,247532320,3185,3185,3185,3185,529
20250109,115800,245847455,3175,3185,3185,3175,200
20250109,115700,245211950,3185,3185,3185,3185,0
20250109,115600,245211950,3185,3185,3185,3185,0
20250109,115500,245211950,3185,3185,3185,3185,0
20250109,115400,245211950,3185,3185,3185,3185,1
20250109,115300,245208765,3175,3175,3175,3175,0
20250109,115200,245208765,3175,3175,3175,3175,0
20250109,115100,245208765,3175,3175,3175,3175,0
20250109,115000,245208765,3175,3175,3175,3175,0
20250109,114900,245208765,3175,3185,3185,3175,186
20250109,114800,244616645,3185,3185,3185,3185,0
20250109,114700,244616645,3185,3185,3185,3185,2
20250109,114600,244610275,3185,3175,3185,3175,11
20250109,114500,244575340,3185,3185,3185,3185,31
20250109,114400,244476605,3185,3180,3185,3180,2418
20250109,114300,236785030,3180,3180,3180,3180,1
20250109,114200,236781850,3175,3175,3175,3175,0
20250109,114100,236781850,3175,3180,3180,3175,701
20250109,114000,234556170,3175,3175,3175,3175,0
20250109,113900,234556170,3175,3175,3175,3175,1590
20250109,113800,229507920,3180,3180,3180,3180,1
20250109,113700,229504740,3180,3180,3180,3180,1
20250109,113600,229501560,3170,3170,3170,3170,0
20250109,113500,229501560,3170,3170,3170,3170,0
20250109,113400,229501560,3170,3175,3175,3170,3000
20250109,113300,219987300,3175,3175,3175,3175,2053
20250109,113200,213469025,3180,3180,3180,3180,1361
20250109,113100,209141045,3180,3185,3185,3180,70
20250109,113000,208918440,3180,3180,3180,3180,0
20250109,112900,208918440,3180,3180,3180,3180,400
20250109,112800,207646440,3185,3185,3185,3185,777
20250109,112700,205171695,3185,3185,3185,3185,262
20250109,112600,204337225,3190,3190,3190,3190,0
20250109,112500,204337225,3190,3190,3190,3190,1738
20250109,112400,198793005,3195,3195,3195,3195,0
20250109,112300,198793005,3195,3195,3195,3195,0
20250109,112200,198793005,3195,3195,3195,3195,0
20250109,112100,198793005,3195,3195,3195,3195,1
20250109,112000,198789810,3185,3185,3185,3185,20
20250109,111900,198726110,3195,3195,3195,3195,1
20250109,111800,198722915,3185,3185,3185,3185,100
20250109,111700,198404415,3185,3185,3185,3185,12
20250109,111600,198366195,3185,3190,3190,3185,828
20250109,111500,195727315,3195,3195,3195,3195,1
20250109,111400,195724120,3190,3190,3190,3190,60
20250109,111300,195532720,3195,3195,3195,3195,1
20250109,111200,195529525,3190,3195,3195,3190,338
20250109,111100,194451295,3195,3195,3195,3195,0
20250109,111000,194451295,3195,3195,3195,3195,87
20250109,110900,194173330,3190,3190,3190,3190,290
20250109,110800,193248230,3190,3190,3190,3190,5
20250109,110700,193232280,3195,3190,3195,3190,16
20250109,110600,193181235,3190,3185,3190,3185,383
20250109,110500,191960115,3185,3190,3190,3185,143
20250109,110400,191503955,3190,3190,3190,3190,1
20250109,110300,191500765,3180,3190,3190,3180,110
20250109,110200,191150935,3190,3190,3190,3190,0
20250109,110100,191150935,3190,3190,3190,3190,0
20250109,110000,191150935,3190,3190,3190,3190,0
20250109,105900,191150935,3190,3180,3190,3180,31
20250109,105800,191052345,3180,3180,3180,3180,40
20250109,105700,190925145,3180,3180,3180,3180,141
20250109,105600,190476765,3180,3180,3180,3180,0
20250109,105500,190476765,3180,3175,3180,3175,2
20250109,105400,190470410,3180,3185,3185,3180,895
20250109,105300,187624275,3185,3185,3185,3185,0
20250109,105200,187624275,3185,3185,3185,3185,20
20250109,105100,187560575,3190,3190,3190,3190,60
20250109,105000,187369175,3190,3190,3190,3190,0
20250109,104900,187369175,3190,3190,3190,3190,0
20250109,104800,187369175,3190,3190,3190,3190,0
20250109,104700,187369175,3190,3190,3190,3190,100
20250109,104600,187050175,3190,3190,3190,3190,200
20250109,104500,186412175,3190,3190,3190,3190,0
20250109,104400,186412175,3190,3190,3190,3190,0
20250109,104300,186412175,3190,3190,3190,3190,2
20250109,104200,186405795,3190,3190,3190,3190,0
20250109,104100,186405795,3190,3190,3190,3190,0
20250109,104000,186405795,3190,3190,3190,3190,0
20250109,103900,186405795,3190,3190,3190,3190,0
20250109,103800,186405795,3190,3190,3190,3190,0
20250109,103700,186405795,3190,3190,3190,3190,2
20250109,103600,186399415,3190,3190,3190,3190,1
20250109,103500,186396225,3195,3195,3195,3195,0
20250109,103400,186396225,3195,3195,3195,3195,0
20250109,103300,186396225,3195,3185,3195,3185,3
20250109,103200,186386655,3190,3190,3190,3190,1
20250109,103100,186383465,3185,3190,3195,3185,1221
20250109,103000,182488720,3190,3185,3190,3185,182
20250109,102900,181909045,3185,3185,3185,3185,20
20250109,102800,181845345,3185,3185,3185,3185,0
20250109,102700,181845345,3185,3180,3185,3180,66
20250109,102600,181635460,3180,3180,3180,3180,350
20250109,102500,180522460,3180,3180,3180,3180,0
20250109,102400,180522460,3180,3185,3185,3180,980
20250109,102300,177405560,3185,3185,3185,3185,0
20250109,102200,177405560,3185,3185,3185,3185,0
20250109,102100,177405560,3185,3185,3185,3185,10
20250109,102000,177373710,3185,3185,3185,3185,0
20250109,101900,177373710,3185,3185,3185,3185,100
20250109,101800,177055210,3180,3180,3180,3180,3200
20250109,101700,166879210,3180,3180,3180,3180,0
20250109,101600,166879210,3180,3185,3185,3180,42
20250109,101500,166745645,3185,3185,3185,3185,100
20250109,101400,166427145,3185,3185,3185,3185,0
20250109,101300,166427145,3185,3180,3185,3180,3
20250109,101200,166417595,3175,3185,3185,3175,20
20250109,101100,166354085,3185,3175,3185,3175,52
20250109,101000,166188475,3185,3185,3185,3185,3
20250109,100900,166178920,3170,3170,3170,3170,0
20250109,100800,166178920,3170,3185,3185,3170,501
20250109,100700,164590635,3170,3170,3175,3170,378
20250109,100600,163391185,3170,3175,3175,3170,3500
20250109,100500,152296175,3175,3185,3185,3175,771
20250109,100400,149848230,3175,3175,3175,3175,326
20250109,100300,148813180,3175,3175,3175,3175,416
20250109,100200,147492380,3195,3195,3195,3195,1
20250109,100100,147489185,3190,3190,3190,3190,0
20250109,100000,147489185,3190,3190,3190,3175,615
20250109,095900,145535990,3175,3175,3175,3175,0
20250109,095800,145535990,3175,3180,3180,3175,1401
20250109,095700,141085250,3175,3180,3180,3175,123
20250109,095600,140694290,3175,3170,3175,3170,1149
20250109,095500,137051710,3180,3180,3180,3180,475
20250109,095400,135541210,3180,3180,3180,3180,31
20250109,095300,135442630,3180,3180,3180,3180,203
20250109,095200,134797090,3170,3170,3170,3170,1
20250109,095100,134793920,3175,3170,3180,3170,1110
20250109,095000,131270210,3180,3180,3180,3180,0
20250109,094900,131270210,3180,3180,3180,3180,0
20250109,094800,131270210,3180,3180,3180,3170,104
20250109,094700,130940490,3170,3170,3170,3170,16
20250109,094600,130889770,3170,3170,3170,3170,2586
20250109,094500,122692150,3170,3170,3170,3170,1853
20250109,094400,116818140,3180,3180,3180,3175,6
20250109,094300,116799080,3180,3180,3180,3180,0
20250109,094200,116799080,3180,3180,3180,3180,14
20250109,094100,116754560,3180,3170,3180,3170,2484
20250109,094000,108879270,3175,3180,3180,3175,420
20250109,093900,107545745,3180,3175,3180,3170,1203
20250109,093800,103731205,3175,3175,3185,3175,502
20250109,093700,102137345,3175,3170,3175,3170,1410
20250109,093600,97665625,3170,3180,3195,3170,2215
20250109,093500,90628595,3190,3195,3195,3190,103
20250109,093400,90299775,3200,3200,3200,3200,0
20250109,093300,90299775,3200,3200,3200,3200,10
20250109,093200,90267775,3200,3200,3200,3200,40
20250109,093100,90139775,3200,3200,3200,3200,1
20250109,093000,90136575,3200,3200,3200,3200,8
20250109,092900,90110975,3200,3200,3200,3200,0
20250109,092800,90110975,3200,3200,3200,3200,0
20250109,092700,90110975,3200,3200,3200,3200,0
20250109,092600,90110975,3200,3175,3200,3175,69
20250109,092500,89891875,3175,3185,3200,3175,2044
20250109,092400,83386685,3185,3195,3195,3185,1658
20250109,092300,78105510,3195,3195,3195,3195,1
20250109,092200,78102315,3195,3195,3195,3195,4
20250109,092100,78089535,3195,3195,3195,3195,0
20250109,092000,78089535,3195,3195,3195,3195,32
20250109,091900,77987295,3195,3195,3200,3195,2002
20250109,091800,71590900,3190,3190,3190,3190,1377
20250109,091700,67198270,3190,3190,3190,3190,2
20250109,091600,67191890,3190,3180,3190,3180,194
20250109,091500,66574950,3180,3180,3180,3180,153
20250109,091400,66088410,3190,3190,3190,3190,10
20250109,091300,66056510,3190,3190,3190,3190,0
20250109,091200,66056510,3190,3190,3190,3190,51
20250109,091100,65893820,3190,3190,3190,3190,2
20250109,091000,65887440,3175,3175,3175,3175,0
20250109,090900,65887440,3175,3175,3175,3170,2213
20250109,090800,58862205,3175,3180,3180,3175,1223
20250109,090700,54977735,3175,3180,3195,3175,1951
20250109,090600,48778290,3185,3185,3185,3185,404
20250109,090500,47491550,3180,3185,3185,3180,559
20250109,090400,45713730,3180,3190,3195,3175,5532
20250109,090300,28105080,3195,3195,3195,3195,1060
20250109,090200,24718380,3195,3200,3200,3195,4141
20250109,090100,11467245,3205,3210,3210,3205,2032
20250109,090000,4949530,3225,3225,3225,3220,1482