KissMeData/027050/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,191200,260672000,2350,2350,2350,2350,5518
20250115,191100,260672000,2350,2350,2350,2350,0
20250115,191000,260672000,2350,2350,2350,2350,0
20250115,190900,260672000,2350,2350,2350,2350,0
20250115,190800,260672000,2350,2350,2350,2350,0
20250115,190700,260672000,2350,2350,2350,2350,0
20250115,190600,260672000,2350,2350,2350,2350,0
20250115,190500,260672000,2350,2350,2350,2350,0
20250115,190400,260672000,2350,2350,2350,2350,0
20250115,190300,260672000,2350,2350,2350,2350,0
20250115,190200,260672000,2350,2350,2350,2350,0
20250115,190100,260672000,2350,2350,2350,2350,0
20250115,190000,260672000,2350,2350,2350,2350,0
20250115,185900,260672000,2350,2350,2350,2350,0
20250115,185800,260672000,2350,2350,2350,2350,0
20250115,185700,260672000,2350,2350,2350,2350,0
20250115,185600,260672000,2350,2350,2350,2350,0
20250115,185500,260672000,2350,2350,2350,2350,0
20250115,185400,260672000,2350,2350,2350,2350,0
20250115,185300,260672000,2350,2350,2350,2350,0
20250115,185200,260672000,2350,2350,2350,2350,0
20250115,185100,260672000,2350,2350,2350,2350,0
20250115,185000,260672000,2350,2350,2350,2350,0
20250115,184900,260672000,2350,2350,2350,2350,0
20250115,184800,260672000,2350,2350,2350,2350,0
20250115,184700,260672000,2350,2350,2350,2350,0
20250115,184600,260672000,2350,2350,2350,2350,0
20250115,184500,260672000,2350,2350,2350,2350,0
20250115,184400,260672000,2350,2350,2350,2350,0
20250115,184300,260672000,2350,2350,2350,2350,0
20250115,184200,260672000,2350,2350,2350,2350,5518
20250115,184100,260672000,2350,2350,2350,2350,0
20250115,184000,260672000,2350,2350,2350,2350,0
20250115,183900,260672000,2350,2350,2350,2350,0
20250115,183800,260672000,2350,2350,2350,2350,0
20250115,183700,260672000,2350,2350,2350,2350,0
20250115,183600,260672000,2350,2350,2350,2350,0
20250115,183500,260672000,2350,2350,2350,2350,0
20250115,183400,260672000,2350,2350,2350,2350,0
20250115,183300,260672000,2350,2350,2350,2350,0
20250115,183200,260672000,2350,2350,2350,2350,0
20250115,183100,260672000,2350,2350,2350,2350,0
20250115,183000,260672000,2350,2350,2350,2350,0
20250115,182900,260672000,2350,2350,2350,2350,0
20250115,182800,260672000,2350,2350,2350,2350,0
20250115,182700,260672000,2350,2350,2350,2350,0
20250115,182600,260672000,2350,2350,2350,2350,0
20250115,182500,260672000,2350,2350,2350,2350,0
20250115,182400,260672000,2350,2350,2350,2350,0
20250115,182300,260672000,2350,2350,2350,2350,0
20250115,182200,260672000,2350,2350,2350,2350,0
20250115,182100,260672000,2350,2350,2350,2350,0
20250115,182000,260672000,2350,2350,2350,2350,0
20250115,181900,260672000,2350,2350,2350,2350,0
20250115,181800,260672000,2350,2350,2350,2350,0
20250115,181700,260672000,2350,2350,2350,2350,0
20250115,181600,260672000,2350,2350,2350,2350,0
20250115,181500,260672000,2350,2350,2350,2350,0
20250115,181400,260672000,2350,2350,2350,2350,0
20250115,181300,260672000,2350,2350,2350,2350,0
20250115,181200,260672000,2350,2350,2350,2350,5518
20250115,181100,260672000,2350,2350,2350,2350,0
20250115,181000,260672000,2350,2350,2350,2350,0
20250115,180900,260672000,2350,2350,2350,2350,0
20250115,180800,260672000,2350,2350,2350,2350,0
20250115,180700,260672000,2350,2350,2350,2350,0
20250115,180600,260672000,2350,2350,2350,2350,0
20250115,180500,260672000,2350,2350,2350,2350,0
20250115,180400,260672000,2350,2350,2350,2350,0
20250115,180300,260672000,2350,2350,2350,2350,0
20250115,180200,260672000,2350,2350,2350,2350,0
20250115,180100,260672000,2350,2350,2350,2350,0
20250115,180000,260672000,2350,2350,2350,2350,0
20250115,175900,260672000,2350,2350,2350,2350,0
20250115,175800,260672000,2350,2350,2350,2350,0
20250115,175700,260672000,2350,2350,2350,2350,0
20250115,175600,260672000,2350,2350,2350,2350,0
20250115,175500,260672000,2350,2350,2350,2350,0
20250115,175400,260672000,2350,2350,2350,2350,0
20250115,175300,260672000,2350,2350,2350,2350,0
20250115,175200,260672000,2350,2350,2350,2350,0
20250115,175100,260672000,2350,2350,2350,2350,0
20250115,175000,260672000,2350,2350,2350,2350,0
20250115,174900,260672000,2350,2350,2350,2350,0
20250115,174800,260672000,2350,2350,2350,2350,0
20250115,174700,260672000,2350,2350,2350,2350,0
20250115,174600,260672000,2350,2350,2350,2350,0
20250115,174500,260672000,2350,2350,2350,2350,0
20250115,174400,260672000,2350,2350,2350,2350,0
20250115,174300,260672000,2350,2350,2350,2350,0
20250115,174200,260672000,2350,2350,2350,2350,5518
20250115,174100,260672000,2350,2350,2350,2350,0
20250115,174000,260672000,2350,2350,2350,2350,0
20250115,173900,260672000,2350,2350,2350,2350,0
20250115,173800,260672000,2350,2350,2350,2350,0
20250115,173700,260672000,2350,2350,2350,2350,0
20250115,173600,260672000,2350,2350,2350,2350,0
20250115,173500,260672000,2350,2350,2350,2350,0
20250115,173400,260672000,2350,2350,2350,2350,0
20250115,173300,260672000,2350,2350,2350,2350,0
20250115,173200,260672000,2350,2350,2350,2350,0
20250115,173100,260672000,2350,2350,2350,2350,0
20250115,173000,260672000,2350,2350,2350,2350,0
20250115,172900,260672000,2350,2350,2350,2350,0
20250115,172800,260672000,2350,2350,2350,2350,0
20250115,172700,260672000,2350,2350,2350,2350,0
20250115,172600,260672000,2350,2350,2350,2350,0
20250115,172500,260672000,2350,2350,2350,2350,0
20250115,172400,260672000,2350,2350,2350,2350,0
20250115,172300,260672000,2350,2350,2350,2350,0
20250115,172200,260672000,2350,2350,2350,2350,0
20250115,172100,260672000,2350,2350,2350,2350,0
20250115,172000,260672000,2350,2350,2350,2350,0
20250115,171900,260672000,2350,2350,2350,2350,0
20250115,171800,260672000,2350,2350,2350,2350,0
20250115,171700,260672000,2350,2350,2350,2350,0
20250115,171600,260672000,2350,2350,2350,2350,0
20250115,171500,260672000,2350,2350,2350,2350,0
20250115,171400,260672000,2350,2350,2350,2350,0
20250115,171300,260672000,2350,2350,2350,2350,0
20250115,171200,260672000,2350,2350,2350,2350,5518
20250115,171100,260672000,2350,2350,2350,2350,0
20250115,171000,260672000,2350,2350,2350,2350,0
20250115,170900,260672000,2350,2350,2350,2350,0
20250115,170800,260672000,2350,2350,2350,2350,0
20250115,170700,260672000,2350,2350,2350,2350,0
20250115,170600,260672000,2350,2350,2350,2350,0
20250115,170500,260672000,2350,2350,2350,2350,0
20250115,170400,260672000,2350,2350,2350,2350,0
20250115,170300,260672000,2350,2350,2350,2350,0
20250115,170200,260672000,2350,2350,2350,2350,0
20250115,170100,260672000,2350,2350,2350,2350,0
20250115,170000,260672000,2350,2350,2350,2350,0
20250115,165900,260672000,2350,2350,2350,2350,0
20250115,165800,260672000,2350,2350,2350,2350,0
20250115,165700,260672000,2350,2350,2350,2350,0
20250115,165600,260672000,2350,2350,2350,2350,0
20250115,165500,260672000,2350,2350,2350,2350,0
20250115,165400,260672000,2350,2350,2350,2350,0
20250115,165300,260672000,2350,2350,2350,2350,0
20250115,165200,260672000,2350,2350,2350,2350,0
20250115,165100,260672000,2350,2350,2350,2350,0
20250115,165000,260672000,2350,2350,2350,2350,0
20250115,164900,260672000,2350,2350,2350,2350,0
20250115,164800,260672000,2350,2350,2350,2350,0
20250115,164700,260672000,2350,2350,2350,2350,0
20250115,164600,260672000,2350,2350,2350,2350,0
20250115,164500,260672000,2350,2350,2350,2350,0
20250115,164400,260672000,2350,2350,2350,2350,0
20250115,164300,260672000,2350,2350,2350,2350,0
20250115,164200,260672000,2350,2350,2350,2350,5518
20250115,164100,260672000,2350,2350,2350,2350,0
20250115,164000,260672000,2350,2350,2350,2350,0
20250115,163900,260672000,2350,2350,2350,2350,0
20250115,163800,260672000,2350,2350,2350,2350,0
20250115,163700,260672000,2350,2350,2350,2350,0
20250115,163600,260672000,2350,2350,2350,2350,0
20250115,163500,260672000,2350,2350,2350,2350,0
20250115,163400,260672000,2350,2350,2350,2350,0
20250115,163300,260672000,2350,2350,2350,2350,0
20250115,163200,260672000,2350,2350,2350,2350,0
20250115,163100,260672000,2350,2350,2350,2350,0
20250115,163000,260672000,2350,2350,2350,2350,0
20250115,162900,260672000,2350,2350,2350,2350,0
20250115,162800,260672000,2350,2350,2350,2350,0
20250115,162700,260672000,2350,2350,2350,2350,0
20250115,162600,260672000,2350,2350,2350,2350,0
20250115,162500,260672000,2350,2350,2350,2350,0
20250115,162400,260672000,2350,2350,2350,2350,0
20250115,162300,260672000,2350,2350,2350,2350,0
20250115,162200,260672000,2350,2350,2350,2350,0
20250115,162100,260672000,2350,2350,2350,2350,0
20250115,162000,260672000,2350,2350,2350,2350,0
20250115,161900,260672000,2350,2350,2350,2350,0
20250115,161800,260672000,2350,2350,2350,2350,0
20250115,161700,260672000,2350,2350,2350,2350,0
20250115,161600,260672000,2350,2350,2350,2350,0
20250115,161500,260672000,2350,2350,2350,2350,0
20250115,161400,260672000,2350,2350,2350,2350,0
20250115,161300,260672000,2350,2350,2350,2350,0
20250115,161200,260672000,2350,2350,2350,2350,5518
20250115,161100,260672000,2350,2350,2350,2350,0
20250115,161000,260672000,2350,2350,2350,2350,0
20250115,160900,260672000,2350,2350,2350,2350,0
20250115,160800,260672000,2350,2350,2350,2350,0
20250115,160700,260672000,2350,2350,2350,2350,0
20250115,160600,260672000,2350,2350,2350,2350,0
20250115,160500,260672000,2350,2350,2350,2350,0
20250115,160400,260672000,2350,2350,2350,2350,0
20250115,160300,260672000,2350,2350,2350,2350,0
20250115,160200,260672000,2350,2350,2350,2350,0
20250115,160100,260672000,2350,2350,2350,2350,0
20250115,160000,260672000,2350,2350,2350,2350,0
20250115,155900,260672000,2350,2350,2350,2350,0
20250115,155800,260672000,2350,2350,2350,2350,0
20250115,155700,260672000,2350,2350,2350,2350,0
20250115,155600,260672000,2350,2350,2350,2350,0
20250115,155500,260672000,2350,2350,2350,2350,0
20250115,155400,260672000,2350,2350,2350,2350,0
20250115,155300,260672000,2350,2350,2350,2350,0
20250115,155200,260672000,2350,2350,2350,2350,0
20250115,155100,260672000,2350,2350,2350,2350,0
20250115,155000,260672000,2350,2350,2350,2350,0
20250115,154900,260672000,2350,2350,2350,2350,0
20250115,154800,260672000,2350,2350,2350,2350,0
20250115,154700,260672000,2350,2350,2350,2350,0
20250115,154600,260672000,2350,2350,2350,2350,0
20250115,154500,260672000,2350,2350,2350,2350,0
20250115,154400,260672000,2350,2350,2350,2350,0
20250115,154300,260672000,2350,2350,2350,2350,0
20250115,154200,260672000,2350,2350,2350,2350,5518
20250115,154100,260672000,2350,2350,2350,2350,0
20250115,154000,260672000,2350,2350,2350,2350,0
20250115,153900,260672000,2350,2350,2350,2350,0
20250115,153800,260672000,2350,2350,2350,2350,0
20250115,153700,260672000,2350,2350,2350,2350,0
20250115,153600,260672000,2350,2350,2350,2350,0
20250115,153500,260672000,2350,2350,2350,2350,0
20250115,153400,260672000,2350,2350,2350,2350,0
20250115,153300,260672000,2350,2350,2350,2350,0
20250115,153200,260672000,2350,2350,2350,2350,0
20250115,153100,260672000,2350,2350,2350,2350,0
20250115,153000,260672000,2350,2350,2350,2350,5518
20250115,152900,247704700,2355,2355,2355,2355,0
20250115,152800,247704700,2355,2355,2355,2355,0
20250115,152700,247704700,2355,2355,2355,2355,0
20250115,152600,247704700,2355,2355,2355,2355,0
20250115,152500,247704700,2355,2355,2355,2355,0
20250115,152400,247704700,2355,2355,2355,2355,0
20250115,152300,247704700,2355,2355,2355,2355,0
20250115,152200,247704700,2355,2355,2355,2355,0
20250115,152100,247704700,2355,2355,2355,2355,0
20250115,152000,247704700,2355,2355,2355,2355,0
20250115,151900,247704700,2355,2355,2355,2355,116
20250115,151800,247431520,2350,2350,2355,2350,2686
20250115,151700,241118920,2355,2355,2355,2350,421
20250115,151600,240128275,2355,2355,2355,2355,212
20250115,151500,239629015,2355,2355,2355,2350,2219
20250115,151400,234403365,2355,2355,2355,2350,139
20250115,151300,234076430,2355,2355,2355,2350,133
20250115,151200,233763625,2355,2355,2355,2350,628
20250115,151100,232285100,2355,2350,2355,2350,266
20250115,151000,231659500,2355,2350,2355,2350,182
20250115,150900,231231700,2350,2350,2350,2350,0
20250115,150800,231231700,2350,2355,2355,2350,624
20250115,150700,229762535,2360,2360,2360,2360,0
20250115,150600,229762535,2360,2360,2360,2360,0
20250115,150500,229762535,2360,2360,2360,2360,1
20250115,150400,229760175,2355,2355,2355,2355,502
20250115,150300,228577965,2355,2355,2355,2355,50
20250115,150200,228460215,2355,2355,2355,2355,264
20250115,150100,227838495,2355,2350,2355,2350,13
20250115,150000,227807930,2355,2355,2355,2355,0
20250115,145900,227807930,2355,2355,2355,2355,25
20250115,145800,227749055,2355,2355,2355,2355,0
20250115,145700,227749055,2355,2355,2355,2355,82
20250115,145600,227555945,2355,2355,2355,2355,286
20250115,145500,226882415,2355,2355,2355,2355,0
20250115,145400,226882415,2355,2355,2355,2355,60
20250115,145300,226741115,2350,2350,2350,2350,0
20250115,145200,226741115,2350,2350,2350,2350,210
20250115,145100,226247615,2355,2355,2355,2355,0
20250115,145000,226247615,2355,2355,2355,2355,60
20250115,144900,226106315,2355,2355,2355,2355,0
20250115,144800,226106315,2355,2355,2355,2355,30
20250115,144700,226035665,2350,2350,2350,2350,55
20250115,144600,225906415,2355,2355,2355,2355,40
20250115,144500,225812215,2355,2355,2355,2355,30
20250115,144400,225741565,2355,2355,2355,2355,641
20250115,144300,224232010,2360,2350,2360,2350,502
20250115,144200,223052290,2355,2355,2355,2355,3131
20250115,144100,215678785,2355,2355,2355,2355,2579
20250115,144000,209605240,2360,2360,2360,2360,0
20250115,143900,209605240,2360,2360,2360,2360,0
20250115,143800,209605240,2360,2360,2360,2360,0
20250115,143700,209605240,2360,2360,2360,2360,0
20250115,143600,209605240,2360,2360,2360,2360,40
20250115,143500,209510840,2360,2360,2360,2360,1154
20250115,143400,206787400,2365,2365,2365,2365,0
20250115,143300,206787400,2365,2365,2365,2365,300
20250115,143200,206077900,2365,2365,2365,2365,2
20250115,143100,206073170,2365,2365,2365,2365,0
20250115,143000,206073170,2365,2365,2365,2365,1
20250115,142900,206070805,2360,2360,2360,2360,0
20250115,142800,206070805,2360,2360,2360,2360,50
20250115,142700,205952805,2365,2365,2370,2365,16
20250115,142600,205914960,2365,2365,2365,2365,874
20250115,142500,203847950,2360,2360,2360,2360,0
20250115,142400,203847950,2360,2360,2360,2360,0
20250115,142300,203847950,2360,2360,2360,2360,2
20250115,142200,203843230,2365,2360,2365,2360,49
20250115,142100,203727490,2360,2360,2360,2360,3
20250115,142000,203720410,2365,2365,2365,2365,0
20250115,141900,203720410,2365,2365,2365,2365,0
20250115,141800,203720410,2365,2365,2365,2365,20
20250115,141700,203673110,2365,2365,2365,2365,0
20250115,141600,203673110,2365,2365,2365,2365,0
20250115,141500,203673110,2365,2365,2365,2365,0
20250115,141400,203673110,2365,2365,2365,2365,10
20250115,141300,203649460,2365,2365,2365,2365,0
20250115,141200,203649460,2365,2365,2365,2365,0
20250115,141100,203649460,2365,2365,2365,2360,44
20250115,141000,203545600,2360,2360,2360,2360,1988
20250115,140900,198853920,2370,2370,2370,2370,0
20250115,140800,198853920,2370,2370,2370,2370,0
20250115,140700,198853920,2370,2370,2370,2370,0
20250115,140600,198853920,2370,2370,2370,2370,0
20250115,140500,198853920,2370,2370,2370,2370,4
20250115,140400,198844440,2360,2360,2360,2360,0
20250115,140300,198844440,2360,2360,2360,2360,0
20250115,140200,198844440,2360,2360,2360,2360,0
20250115,140100,198844440,2360,2360,2360,2360,1438
20250115,140000,195450760,2360,2360,2360,2360,99
20250115,135900,195217120,2365,2365,2365,2365,1
20250115,135800,195214755,2365,2365,2375,2360,1971
20250115,135700,190554315,2365,2365,2365,2365,0
20250115,135600,190554315,2365,2365,2365,2365,618
20250115,135500,189092745,2365,2370,2370,2365,366
20250115,135400,188227005,2370,2370,2370,2370,0
20250115,135300,188227005,2370,2375,2375,2365,2120
20250115,135200,183208620,2380,2380,2380,2380,0
20250115,135100,183208620,2380,2380,2380,2380,2
20250115,135000,183203860,2375,2375,2375,2375,1
20250115,134900,183201485,2375,2375,2375,2375,50
20250115,134800,183082735,2380,2380,2380,2380,1
20250115,134700,183080355,2375,2375,2375,2375,8
20250115,134600,183061355,2380,2380,2380,2380,2
20250115,134500,183056595,2380,2380,2380,2380,20
20250115,134400,183008995,2380,2380,2380,2380,0
20250115,134300,183008995,2380,2380,2380,2380,43
20250115,134200,182906655,2380,2380,2380,2380,0
20250115,134100,182906655,2380,2380,2380,2380,2
20250115,134000,182901895,2385,2385,2385,2380,1538
20250115,133900,179241435,2380,2370,2380,2370,671
20250115,133800,177645665,2370,2370,2370,2370,1342
20250115,133700,174465125,2370,2370,2370,2370,115
20250115,133600,174192575,2370,2370,2370,2370,557
20250115,133500,172872485,2365,2365,2365,2365,0
20250115,133400,172872485,2365,2365,2365,2365,0
20250115,133300,172872485,2365,2365,2365,2365,101
20250115,133200,172633620,2370,2370,2370,2370,2
20250115,133100,172628880,2370,2370,2370,2370,0
20250115,133000,172628880,2370,2370,2370,2370,0
20250115,132900,172628880,2370,2370,2370,2370,0
20250115,132800,172628880,2370,2370,2370,2370,0
20250115,132700,172628880,2370,2370,2370,2370,0
20250115,132600,172628880,2370,2370,2370,2370,0
20250115,132500,172628880,2370,2370,2370,2370,0
20250115,132400,172628880,2370,2370,2370,2370,0
20250115,132300,172628880,2370,2370,2370,2370,0
20250115,132200,172628880,2370,2370,2370,2370,0
20250115,132100,172628880,2370,2370,2370,2370,400
20250115,132000,171680880,2370,2370,2370,2370,0
20250115,131900,171680880,2370,2370,2370,2370,0
20250115,131800,171680880,2370,2370,2370,2370,0
20250115,131700,171680880,2370,2370,2370,2370,0
20250115,131600,171680880,2370,2370,2370,2370,0
20250115,131500,171680880,2370,2370,2370,2370,5
20250115,131400,171669030,2370,2370,2370,2370,1
20250115,131300,171666660,2370,2370,2370,2370,0
20250115,131200,171666660,2370,2370,2370,2370,20
20250115,131100,171619260,2370,2370,2370,2370,0
20250115,131000,171619260,2370,2370,2370,2370,3
20250115,130900,171612150,2370,2370,2370,2370,20
20250115,130800,171564750,2370,2370,2370,2370,1
20250115,130700,171562380,2365,2365,2365,2365,1000
20250115,130600,169197380,2365,2365,2365,2365,0
20250115,130500,169197380,2365,2365,2365,2365,0
20250115,130400,169197380,2365,2365,2365,2365,158
20250115,130300,168823710,2370,2370,2370,2370,0
20250115,130200,168823710,2370,2365,2370,2360,186
20250115,130100,168384315,2365,2365,2365,2365,1
20250115,130000,168381950,2365,2365,2375,2365,745
20250115,125900,166620015,2375,2375,2375,2375,0
20250115,125800,166620015,2375,2375,2375,2375,0
20250115,125700,166620015,2375,2375,2375,2375,0
20250115,125600,166620015,2375,2375,2375,2375,1
20250115,125500,166617640,2370,2370,2370,2370,126
20250115,125400,166319020,2365,2365,2365,2365,0
20250115,125300,166319020,2365,2365,2365,2365,676
20250115,125200,164720280,2365,2365,2365,2365,40
20250115,125100,164625680,2365,2365,2365,2365,23
20250115,125000,164571285,2365,2365,2365,2365,261
20250115,124900,163954020,2360,2360,2360,2360,0
20250115,124800,163954020,2360,2370,2370,2360,1701
20250115,124700,159939650,2370,2365,2370,2365,334
20250115,124600,159148570,2365,2365,2365,2365,45
20250115,124500,159042145,2370,2370,2370,2370,0
20250115,124400,159042145,2370,2370,2370,2370,0
20250115,124300,159042145,2370,2370,2370,2370,0
20250115,124200,159042145,2370,2370,2370,2370,0
20250115,124100,159042145,2370,2370,2370,2370,0
20250115,124000,159042145,2370,2370,2370,2370,2
20250115,123900,159037405,2365,2365,2365,2365,0
20250115,123800,159037405,2365,2365,2365,2365,0
20250115,123700,159037405,2365,2365,2365,2365,0
20250115,123600,159037405,2365,2365,2365,2365,30
20250115,123500,158966455,2365,2365,2365,2365,34
20250115,123400,158886045,2365,2365,2365,2365,20
20250115,123300,158838745,2365,2365,2365,2365,55
20250115,123200,158708670,2365,2365,2365,2365,945
20250115,123100,156473745,2370,2370,2370,2370,0
20250115,123000,156473745,2370,2370,2370,2370,0
20250115,122900,156473745,2370,2370,2370,2365,609
20250115,122800,155033415,2370,2370,2370,2370,0
20250115,122700,155033415,2370,2370,2370,2370,0
20250115,122600,155033415,2370,2370,2370,2370,0
20250115,122500,155033415,2370,2370,2370,2370,1
20250115,122400,155031045,2370,2370,2370,2370,0
20250115,122300,155031045,2370,2370,2370,2370,0
20250115,122200,155031045,2370,2370,2370,2370,0
20250115,122100,155031045,2370,2370,2370,2370,17
20250115,122000,154990755,2370,2370,2370,2370,852
20250115,121900,152971515,2380,2380,2380,2380,14
20250115,121800,152938195,2370,2370,2370,2370,615
20250115,121700,151480645,2375,2375,2375,2375,0
20250115,121600,151480645,2375,2375,2375,2375,0
20250115,121500,151480645,2375,2375,2375,2375,1
20250115,121400,151478270,2375,2375,2375,2375,1
20250115,121300,151475895,2375,2375,2375,2375,90
20250115,121200,151262145,2380,2380,2380,2380,0
20250115,121100,151262145,2380,2380,2380,2380,0
20250115,121000,151262145,2380,2380,2380,2380,0
20250115,120900,151262145,2380,2380,2380,2380,0
20250115,120800,151262145,2380,2380,2380,2380,0
20250115,120700,151262145,2380,2370,2380,2370,46
20250115,120600,151153115,2375,2375,2375,2375,0
20250115,120500,151153115,2375,2375,2375,2375,0
20250115,120400,151153115,2375,2375,2375,2375,300
20250115,120300,150440615,2375,2375,2375,2375,0
20250115,120200,150440615,2375,2375,2375,2375,30
20250115,120100,150369365,2375,2375,2375,2375,0
20250115,120000,150369365,2375,2375,2375,2375,1
20250115,115900,150366990,2385,2385,2385,2385,0
20250115,115800,150366990,2385,2385,2385,2385,0
20250115,115700,150366990,2385,2370,2385,2370,2491
20250115,115600,144463305,2385,2375,2385,2375,509
20250115,115500,143254420,2385,2385,2385,2385,0
20250115,115400,143254420,2385,2385,2385,2385,0
20250115,115300,143254420,2385,2385,2385,2385,1
20250115,115200,143252035,2380,2380,2380,2380,10
20250115,115100,143228235,2385,2385,2385,2385,0
20250115,115000,143228235,2385,2385,2385,2385,1
20250115,114900,143225850,2375,2375,2375,2375,0
20250115,114800,143225850,2375,2375,2375,2375,0
20250115,114700,143225850,2375,2380,2380,2375,402
20250115,114600,142271090,2385,2385,2385,2385,0
20250115,114500,142271090,2385,2385,2385,2385,41
20250115,114400,142173305,2385,2385,2385,2385,0
20250115,114300,142173305,2385,2380,2385,2380,48
20250115,114200,142059060,2380,2380,2380,2380,1
20250115,114100,142056680,2375,2375,2375,2375,0
20250115,114000,142056680,2375,2375,2375,2375,0
20250115,113900,142056680,2375,2375,2375,2375,0
20250115,113800,142056680,2375,2375,2375,2375,0
20250115,113700,142056680,2375,2375,2375,2375,1
20250115,113600,142054305,2375,2375,2375,2375,0
20250115,113500,142054305,2375,2375,2375,2375,0
20250115,113400,142054305,2375,2375,2375,2375,0
20250115,113300,142054305,2375,2375,2375,2375,0
20250115,113200,142054305,2375,2375,2375,2375,0
20250115,113100,142054305,2375,2375,2375,2375,258
20250115,113000,141441555,2385,2385,2385,2385,0
20250115,112900,141441555,2385,2380,2385,2380,501
20250115,112800,140249170,2380,2380,2380,2380,1
20250115,112700,140246790,2375,2375,2375,2375,0
20250115,112600,140246790,2375,2375,2375,2375,0
20250115,112500,140246790,2375,2375,2375,2375,500
20250115,112400,139059290,2380,2380,2380,2380,0
20250115,112300,139059290,2380,2375,2380,2375,19
20250115,112200,139014160,2380,2380,2380,2380,0
20250115,112100,139014160,2380,2380,2380,2380,0
20250115,112000,139014160,2380,2380,2380,2380,0
20250115,111900,139014160,2380,2380,2380,2380,0
20250115,111800,139014160,2380,2380,2380,2380,0
20250115,111700,139014160,2380,2375,2380,2375,143
20250115,111600,138674530,2375,2375,2375,2375,670
20250115,111500,137083280,2385,2385,2385,2385,0
20250115,111400,137083280,2385,2385,2385,2385,0
20250115,111300,137083280,2385,2385,2385,2385,0
20250115,111200,137083280,2385,2385,2385,2385,0
20250115,111100,137083280,2385,2385,2385,2385,1
20250115,111000,137080895,2380,2380,2380,2380,0
20250115,110900,137080895,2380,2380,2380,2380,157
20250115,110800,136707235,2375,2375,2375,2375,0
20250115,110700,136707235,2375,2375,2375,2375,223
20250115,110600,136177610,2375,2375,2375,2375,300
20250115,110500,135465110,2380,2380,2380,2380,1
20250115,110400,135462730,2375,2380,2380,2375,510
20250115,110300,134251430,2380,2380,2380,2380,0
20250115,110200,134251430,2380,2380,2380,2380,0
20250115,110100,134251430,2380,2380,2380,2380,0
20250115,110000,134251430,2380,2380,2380,2380,0
20250115,105900,134251430,2380,2380,2380,2380,1
20250115,105800,134249050,2375,2380,2380,2375,502
20250115,105700,133056790,2375,2375,2375,2375,0
20250115,105600,133056790,2375,2375,2375,2375,700
20250115,105500,131394290,2390,2390,2390,2390,0
20250115,105400,131394290,2390,2390,2390,2390,0
20250115,105300,131394290,2390,2390,2390,2390,0
20250115,105200,131394290,2390,2390,2390,2390,0
20250115,105100,131394290,2390,2390,2390,2390,0
20250115,105000,131394290,2390,2390,2390,2390,0
20250115,104900,131394290,2390,2390,2390,2390,0
20250115,104800,131394290,2390,2380,2390,2370,7246
20250115,104700,114189275,2390,2390,2390,2390,1
20250115,104600,114186885,2380,2380,2380,2380,0
20250115,104500,114186885,2380,2380,2380,2380,0
20250115,104400,114186885,2380,2380,2380,2380,0
20250115,104300,114186885,2380,2385,2385,2380,380
20250115,104200,113281980,2380,2380,2380,2380,0
20250115,104100,113281980,2380,2380,2380,2380,0
20250115,104000,113281980,2380,2385,2385,2380,2807
20250115,103900,106591565,2385,2385,2385,2385,5
20250115,103800,106579640,2395,2395,2395,2395,0
20250115,103700,106579640,2395,2395,2395,2395,0
20250115,103600,106579640,2395,2395,2395,2395,0
20250115,103500,106579640,2395,2395,2395,2395,0
20250115,103400,106579640,2395,2390,2395,2390,104
20250115,103300,106331075,2390,2390,2390,2390,756
20250115,103200,104524235,2390,2390,2390,2390,700
20250115,103100,102851235,2395,2400,2400,2395,101
20250115,103000,102609335,2395,2395,2395,2395,0
20250115,102900,102609335,2395,2395,2395,2395,0
20250115,102800,102609335,2395,2395,2395,2395,111
20250115,102700,102343490,2395,2395,2395,2395,2
20250115,102600,102338700,2390,2390,2390,2390,0
20250115,102500,102338700,2390,2395,2395,2390,70
20250115,102400,102171380,2395,2395,2395,2395,0
20250115,102300,102171380,2395,2395,2395,2395,100
20250115,102200,101931880,2395,2395,2395,2395,0
20250115,102100,101931880,2395,2395,2395,2395,12
20250115,102000,101903140,2390,2390,2390,2390,0
20250115,101900,101903140,2390,2390,2390,2390,20
20250115,101800,101855340,2390,2390,2390,2390,46
20250115,101700,101745400,2390,2390,2390,2385,1254
20250115,101600,98752840,2390,2390,2390,2390,0
20250115,101500,98752840,2390,2395,2395,2390,101
20250115,101400,98511445,2395,2395,2395,2395,0
20250115,101300,98511445,2395,2395,2395,2395,50
20250115,101200,98391695,2400,2400,2400,2400,1
20250115,101100,98389295,2390,2390,2390,2390,0
20250115,101000,98389295,2390,2390,2390,2390,0
20250115,100900,98389295,2390,2390,2390,2390,0
20250115,100800,98389295,2390,2390,2390,2390,0
20250115,100700,98389295,2390,2390,2390,2390,0
20250115,100600,98389295,2390,2395,2395,2390,650
20250115,100500,96835790,2405,2400,2405,2400,221
20250115,100400,96305385,2405,2405,2405,2405,0
20250115,100300,96305385,2405,2405,2405,2405,0
20250115,100200,96305385,2405,2405,2405,2405,1
20250115,100100,96302980,2400,2400,2400,2400,0
20250115,100000,96302980,2400,2400,2400,2400,100
20250115,095900,96062980,2400,2400,2400,2400,0
20250115,095800,96062980,2400,2400,2400,2400,1
20250115,095700,96060580,2400,2400,2400,2400,6
20250115,095600,96046180,2400,2400,2400,2400,194
20250115,095500,95580580,2400,2400,2400,2400,1038
20250115,095400,93089380,2400,2400,2400,2400,0
20250115,095300,93089380,2400,2400,2400,2400,0
20250115,095200,93089380,2400,2400,2400,2400,1
20250115,095100,93086980,2390,2390,2390,2390,0
20250115,095000,93086980,2390,2390,2390,2390,180
20250115,094900,92656780,2400,2400,2400,2400,0
20250115,094800,92656780,2400,2400,2400,2400,2
20250115,094700,92651980,2400,2400,2400,2400,0
20250115,094600,92651980,2400,2395,2400,2395,536
20250115,094500,91368255,2395,2395,2395,2395,2
20250115,094400,91363465,2395,2395,2395,2395,2
20250115,094300,91358675,2395,2395,2395,2395,14
20250115,094200,91325145,2390,2390,2390,2390,600
20250115,094100,89891145,2390,2390,2390,2390,0
20250115,094000,89891145,2390,2390,2390,2390,300
20250115,093900,89174145,2390,2390,2390,2390,3
20250115,093800,89166975,2385,2385,2385,2385,0
20250115,093700,89166975,2385,2385,2385,2385,0
20250115,093600,89166975,2385,2390,2390,2385,2085
20250115,093500,84187825,2380,2385,2385,2380,2603
20250115,093400,77992555,2380,2380,2380,2380,0
20250115,093300,77992555,2380,2390,2390,2380,501
20250115,093200,76800165,2390,2385,2390,2380,5129
20250115,093100,64584855,2390,2390,2390,2390,104
20250115,093000,64336295,2390,2390,2390,2390,243
20250115,092900,63755525,2390,2390,2390,2390,31
20250115,092800,63681435,2390,2390,2390,2390,10
20250115,092700,63657535,2390,2390,2390,2390,0
20250115,092600,63657535,2390,2390,2390,2390,0
20250115,092500,63657535,2390,2390,2390,2390,425
20250115,092400,62641785,2380,2385,2385,2380,500
20250115,092300,61450230,2380,2385,2385,2380,2275
20250115,092200,56033925,2390,2390,2390,2390,1
20250115,092100,56031535,2395,2385,2395,2380,1375
20250115,092000,52757210,2390,2400,2400,2390,1971
20250115,091900,48040925,2410,2410,2410,2410,0
20250115,091800,48040925,2410,2405,2410,2405,16
20250115,091700,48002410,2405,2410,2410,2405,4
20250115,091600,47992775,2415,2415,2415,2415,0
20250115,091500,47992775,2415,2400,2415,2400,2081
20250115,091400,42998360,2400,2405,2405,2400,796
20250115,091300,41087945,2420,2420,2420,2420,0
20250115,091200,41087945,2420,2420,2420,2420,0
20250115,091100,41087945,2420,2420,2420,2420,1
20250115,091000,41085525,2420,2420,2420,2420,0
20250115,090900,41085525,2420,2415,2420,2415,2028
20250115,090800,36179310,2400,2400,2400,2400,0
20250115,090700,36179310,2400,2400,2400,2400,105
20250115,090600,35927310,2400,2415,2415,2400,11699
20250115,090500,7839200,2420,2420,2420,2420,336
20250115,090400,7026080,2420,2420,2420,2420,799
20250115,090300,5092500,2425,2425,2425,2425,0
20250115,090200,5092500,2425,2425,2425,2425,0
20250115,090100,5092500,2425,2425,2425,2425,911
20250115,090000,2883325,2425,2425,2425,2425,1189