KissMeData/029480/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,191300,367870930,2220,2220,2220,2220,4152
20250124,191200,367870930,2220,2220,2220,2220,0
20250124,191100,367870930,2220,2220,2220,2220,0
20250124,191000,367870930,2220,2220,2220,2220,0
20250124,190900,367870930,2220,2220,2220,2220,0
20250124,190800,367870930,2220,2220,2220,2220,0
20250124,190700,367870930,2220,2220,2220,2220,0
20250124,190600,367870930,2220,2220,2220,2220,0
20250124,190500,367870930,2220,2220,2220,2220,0
20250124,190400,367870930,2220,2220,2220,2220,0
20250124,190300,367870930,2220,2220,2220,2220,0
20250124,190200,367870930,2220,2220,2220,2220,0
20250124,190100,367870930,2220,2220,2220,2220,0
20250124,190000,367870930,2220,2220,2220,2220,0
20250124,185900,367870930,2220,2220,2220,2220,0
20250124,185800,367870930,2220,2220,2220,2220,0
20250124,185700,367870930,2220,2220,2220,2220,0
20250124,185600,367870930,2220,2220,2220,2220,0
20250124,185500,367870930,2220,2220,2220,2220,0
20250124,185400,367870930,2220,2220,2220,2220,0
20250124,185300,367870930,2220,2220,2220,2220,0
20250124,185200,367870930,2220,2220,2220,2220,0
20250124,185100,367870930,2220,2220,2220,2220,0
20250124,185000,367870930,2220,2220,2220,2220,0
20250124,184900,367870930,2220,2220,2220,2220,0
20250124,184800,367870930,2220,2220,2220,2220,0
20250124,184700,367870930,2220,2220,2220,2220,0
20250124,184600,367870930,2220,2220,2220,2220,0
20250124,184500,367870930,2220,2220,2220,2220,0
20250124,184400,367870930,2220,2220,2220,2220,0
20250124,184300,367870930,2220,2220,2220,2220,4152
20250124,184200,367870930,2220,2220,2220,2220,0
20250124,184100,367870930,2220,2220,2220,2220,0
20250124,184000,367870930,2220,2220,2220,2220,0
20250124,183900,367870930,2220,2220,2220,2220,0
20250124,183800,367870930,2220,2220,2220,2220,0
20250124,183700,367870930,2220,2220,2220,2220,0
20250124,183600,367870930,2220,2220,2220,2220,0
20250124,183500,367870930,2220,2220,2220,2220,0
20250124,183400,367870930,2220,2220,2220,2220,0
20250124,183300,367870930,2220,2220,2220,2220,0
20250124,183200,367870930,2220,2220,2220,2220,0
20250124,183100,367870930,2220,2220,2220,2220,0
20250124,183000,367870930,2220,2220,2220,2220,0
20250124,182900,367870930,2220,2220,2220,2220,0
20250124,182800,367870930,2220,2220,2220,2220,0
20250124,182700,367870930,2220,2220,2220,2220,0
20250124,182600,367870930,2220,2220,2220,2220,0
20250124,182500,367870930,2220,2220,2220,2220,0
20250124,182400,367870930,2220,2220,2220,2220,0
20250124,182300,367870930,2220,2220,2220,2220,0
20250124,182200,367870930,2220,2220,2220,2220,0
20250124,182100,367870930,2220,2220,2220,2220,0
20250124,182000,367870930,2220,2220,2220,2220,0
20250124,181900,367870930,2220,2220,2220,2220,0
20250124,181800,367870930,2220,2220,2220,2220,0
20250124,181700,367870930,2220,2220,2220,2220,0
20250124,181600,367870930,2220,2220,2220,2220,0
20250124,181500,367870930,2220,2220,2220,2220,0
20250124,181400,367870930,2220,2220,2220,2220,0
20250124,181300,367870930,2220,2220,2220,2220,4152
20250124,181200,367870930,2220,2220,2220,2220,0
20250124,181100,367870930,2220,2220,2220,2220,0
20250124,181000,367870930,2220,2220,2220,2220,0
20250124,180900,367870930,2220,2220,2220,2220,0
20250124,180800,367870930,2220,2220,2220,2220,0
20250124,180700,367870930,2220,2220,2220,2220,0
20250124,180600,367870930,2220,2220,2220,2220,0
20250124,180500,367870930,2220,2220,2220,2220,0
20250124,180400,367870930,2220,2220,2220,2220,0
20250124,180300,367870930,2220,2220,2220,2220,0
20250124,180200,367870930,2220,2220,2220,2220,0
20250124,180100,367870930,2220,2220,2220,2220,0
20250124,180000,367870930,2220,2220,2220,2220,0
20250124,175900,367870930,2220,2220,2220,2220,0
20250124,175800,367870930,2220,2220,2220,2220,0
20250124,175700,367870930,2220,2220,2220,2220,0
20250124,175600,367870930,2220,2220,2220,2220,0
20250124,175500,367870930,2220,2220,2220,2220,0
20250124,175400,367870930,2220,2220,2220,2220,0
20250124,175300,367870930,2220,2220,2220,2220,0
20250124,175200,367870930,2220,2220,2220,2220,0
20250124,175100,367870930,2220,2220,2220,2220,0
20250124,175000,367870930,2220,2220,2220,2220,0
20250124,174900,367870930,2220,2220,2220,2220,0
20250124,174800,367870930,2220,2220,2220,2220,0
20250124,174700,367870930,2220,2220,2220,2220,0
20250124,174600,367870930,2220,2220,2220,2220,0
20250124,174500,367870930,2220,2220,2220,2220,0
20250124,174400,367870930,2220,2220,2220,2220,0
20250124,174300,367870930,2220,2220,2220,2220,4152
20250124,174200,367870930,2220,2220,2220,2220,0
20250124,174100,367870930,2220,2220,2220,2220,0
20250124,174000,367870930,2220,2220,2220,2220,0
20250124,173900,367870930,2220,2220,2220,2220,0
20250124,173800,367870930,2220,2220,2220,2220,0
20250124,173700,367870930,2220,2220,2220,2220,0
20250124,173600,367870930,2220,2220,2220,2220,0
20250124,173500,367870930,2220,2220,2220,2220,0
20250124,173400,367870930,2220,2220,2220,2220,0
20250124,173300,367870930,2220,2220,2220,2220,0
20250124,173200,367870930,2220,2220,2220,2220,0
20250124,173100,367870930,2220,2220,2220,2220,0
20250124,173000,367870930,2220,2220,2220,2220,0
20250124,172900,367870930,2220,2220,2220,2220,0
20250124,172800,367870930,2220,2220,2220,2220,0
20250124,172700,367870930,2220,2220,2220,2220,0
20250124,172600,367870930,2220,2220,2220,2220,0
20250124,172500,367870930,2220,2220,2220,2220,0
20250124,172400,367870930,2220,2220,2220,2220,0
20250124,172300,367870930,2220,2220,2220,2220,0
20250124,172200,367870930,2220,2220,2220,2220,0
20250124,172100,367870930,2220,2220,2220,2220,0
20250124,172000,367870930,2220,2220,2220,2220,0
20250124,171900,367870930,2220,2220,2220,2220,0
20250124,171800,367870930,2220,2220,2220,2220,0
20250124,171700,367870930,2220,2220,2220,2220,0
20250124,171600,367870930,2220,2220,2220,2220,0
20250124,171500,367870930,2220,2220,2220,2220,0
20250124,171400,367870930,2220,2220,2220,2220,0
20250124,171300,367870930,2220,2220,2220,2220,4152
20250124,171200,367870930,2220,2220,2220,2220,0
20250124,171100,367870930,2220,2220,2220,2220,0
20250124,171000,367870930,2220,2220,2220,2220,0
20250124,170900,367870930,2220,2220,2220,2220,0
20250124,170800,367870930,2220,2220,2220,2220,0
20250124,170700,367870930,2220,2220,2220,2220,0
20250124,170600,367870930,2220,2220,2220,2220,0
20250124,170500,367870930,2220,2220,2220,2220,0
20250124,170400,367870930,2220,2220,2220,2220,0
20250124,170300,367870930,2220,2220,2220,2220,0
20250124,170200,367870930,2220,2220,2220,2220,0
20250124,170100,367870930,2220,2220,2220,2220,0
20250124,170000,367870930,2220,2220,2220,2220,0
20250124,165900,367870930,2220,2220,2220,2220,0
20250124,165800,367870930,2220,2220,2220,2220,0
20250124,165700,367870930,2220,2220,2220,2220,0
20250124,165600,367870930,2220,2220,2220,2220,0
20250124,165500,367870930,2220,2220,2220,2220,0
20250124,165400,367870930,2220,2220,2220,2220,0
20250124,165300,367870930,2220,2220,2220,2220,0
20250124,165200,367870930,2220,2220,2220,2220,0
20250124,165100,367870930,2220,2220,2220,2220,0
20250124,165000,367870930,2220,2220,2220,2220,0
20250124,164900,367870930,2220,2220,2220,2220,0
20250124,164800,367870930,2220,2220,2220,2220,0
20250124,164700,367870930,2220,2220,2220,2220,0
20250124,164600,367870930,2220,2220,2220,2220,0
20250124,164500,367870930,2220,2220,2220,2220,0
20250124,164400,367870930,2220,2220,2220,2220,0
20250124,164300,367870930,2220,2220,2220,2220,4152
20250124,164200,367870930,2220,2220,2220,2220,0
20250124,164100,367870930,2220,2220,2220,2220,0
20250124,164000,367870930,2220,2220,2220,2220,0
20250124,163900,367870930,2220,2220,2220,2220,0
20250124,163800,367870930,2220,2220,2220,2220,0
20250124,163700,367870930,2220,2220,2220,2220,0
20250124,163600,367870930,2220,2220,2220,2220,0
20250124,163500,367870930,2220,2220,2220,2220,0
20250124,163400,367870930,2220,2220,2220,2220,0
20250124,163300,367870930,2220,2220,2220,2220,0
20250124,163200,367870930,2220,2220,2220,2220,0
20250124,163100,367870930,2220,2220,2220,2220,0
20250124,163000,367870930,2220,2220,2220,2220,0
20250124,162900,367870930,2220,2220,2220,2220,0
20250124,162800,367870930,2220,2220,2220,2220,0
20250124,162700,367870930,2220,2220,2220,2220,0
20250124,162600,367870930,2220,2220,2220,2220,0
20250124,162500,367870930,2220,2220,2220,2220,0
20250124,162400,367870930,2220,2220,2220,2220,0
20250124,162300,367870930,2220,2220,2220,2220,0
20250124,162200,367870930,2220,2220,2220,2220,0
20250124,162100,367870930,2220,2220,2220,2220,0
20250124,162000,367870930,2220,2220,2220,2220,0
20250124,161900,367870930,2220,2220,2220,2220,0
20250124,161800,367870930,2220,2220,2220,2220,0
20250124,161700,367870930,2220,2220,2220,2220,0
20250124,161600,367870930,2220,2220,2220,2220,0
20250124,161500,367870930,2220,2220,2220,2220,0
20250124,161400,367870930,2220,2220,2220,2220,0
20250124,161300,367870930,2220,2220,2220,2220,4152
20250124,161200,367870930,2220,2220,2220,2220,0
20250124,161100,367870930,2220,2220,2220,2220,0
20250124,161000,367870930,2220,2220,2220,2220,0
20250124,160900,367870930,2220,2220,2220,2220,0
20250124,160800,367870930,2220,2220,2220,2220,0
20250124,160700,367870930,2220,2220,2220,2220,0
20250124,160600,367870930,2220,2220,2220,2220,0
20250124,160500,367870930,2220,2220,2220,2220,0
20250124,160400,367870930,2220,2220,2220,2220,0
20250124,160300,367870930,2220,2220,2220,2220,0
20250124,160200,367870930,2220,2220,2220,2220,0
20250124,160100,367870930,2220,2220,2220,2220,0
20250124,160000,367870930,2220,2220,2220,2220,0
20250124,155900,367870930,2220,2220,2220,2220,0
20250124,155800,367870930,2220,2220,2220,2220,0
20250124,155700,367870930,2220,2220,2220,2220,0
20250124,155600,367870930,2220,2220,2220,2220,0
20250124,155500,367870930,2220,2220,2220,2220,0
20250124,155400,367870930,2220,2220,2220,2220,0
20250124,155300,367870930,2220,2220,2220,2220,0
20250124,155200,367870930,2220,2220,2220,2220,0
20250124,155100,367870930,2220,2220,2220,2220,0
20250124,155000,367870930,2220,2220,2220,2220,0
20250124,154900,367870930,2220,2220,2220,2220,0
20250124,154800,367870930,2220,2220,2220,2220,0
20250124,154700,367870930,2220,2220,2220,2220,0
20250124,154600,367870930,2220,2220,2220,2220,0
20250124,154500,367870930,2220,2220,2220,2220,0
20250124,154400,367870930,2220,2220,2220,2220,0
20250124,154300,367870930,2220,2220,2220,2220,4152
20250124,154200,367870930,2220,2220,2220,2220,0
20250124,154100,367870930,2220,2220,2220,2220,0
20250124,154000,367870930,2220,2220,2220,2220,0
20250124,153900,367870930,2220,2220,2220,2220,0
20250124,153800,367870930,2220,2220,2220,2220,0
20250124,153700,367870930,2220,2220,2220,2220,0
20250124,153600,367870930,2220,2220,2220,2220,0
20250124,153500,367870930,2220,2220,2220,2220,0
20250124,153400,367870930,2220,2220,2220,2220,0
20250124,153300,367870930,2220,2220,2220,2220,0
20250124,153200,367870930,2220,2220,2220,2220,0
20250124,153100,367870930,2220,2220,2220,2220,0
20250124,153000,367870930,2220,2220,2220,2220,4152
20250124,152900,358653490,2230,2230,2230,2230,0
20250124,152800,358653490,2230,2230,2230,2230,0
20250124,152700,358653490,2230,2230,2230,2230,0
20250124,152600,358653490,2230,2230,2230,2230,0
20250124,152500,358653490,2230,2230,2230,2230,0
20250124,152400,358653490,2230,2230,2230,2230,0
20250124,152300,358653490,2230,2230,2230,2230,0
20250124,152200,358653490,2230,2230,2230,2230,0
20250124,152100,358653490,2230,2230,2230,2230,0
20250124,152000,358653490,2230,2230,2230,2230,0
20250124,151900,358653490,2230,2225,2230,2225,67
20250124,151800,358504405,2225,2230,2230,2225,1094
20250124,151700,356065255,2230,2230,2230,2230,105
20250124,151600,355831105,2230,2230,2230,2230,447
20250124,151500,354834295,2230,2230,2230,2225,2397
20250124,151400,349497945,2230,2230,2230,2230,474
20250124,151300,348440925,2230,2230,2230,2230,0
20250124,151200,348440925,2230,2230,2230,2230,0
20250124,151100,348440925,2230,2230,2230,2230,1
20250124,151000,348438695,2230,2230,2230,2230,1000
20250124,150900,346208695,2225,2225,2225,2225,873
20250124,150800,344266270,2225,2225,2225,2225,0
20250124,150700,344266270,2225,2225,2225,2225,400
20250124,150600,343376270,2225,2225,2225,2225,100
20250124,150500,343153770,2225,2225,2225,2225,1157
20250124,150400,340579445,2235,2225,2235,2225,3194
20250124,150300,333448385,2235,2235,2235,2235,0
20250124,150200,333448385,2235,2235,2235,2235,0
20250124,150100,333448385,2235,2235,2235,2235,5171
20250124,150000,321891200,2235,2235,2235,2235,613
20250124,145900,320521145,2235,2235,2235,2235,0
20250124,145800,320521145,2235,2235,2235,2235,0
20250124,145700,320521145,2235,2235,2235,2235,153
20250124,145600,320179190,2230,2235,2235,2230,300
20250124,145500,319509190,2235,2235,2235,2235,32
20250124,145400,319437670,2235,2230,2235,2230,201
20250124,145300,318989435,2230,2230,2230,2230,0
20250124,145200,318989435,2230,2230,2230,2230,0
20250124,145100,318989435,2230,2230,2230,2230,300
20250124,145000,318320435,2230,2230,2230,2230,397
20250124,144900,317435125,2230,2230,2230,2230,0
20250124,144800,317435125,2230,2230,2230,2230,1
20250124,144700,317432895,2230,2230,2230,2230,0
20250124,144600,317432895,2230,2230,2230,2230,1
20250124,144500,317430665,2230,2230,2230,2230,0
20250124,144400,317430665,2230,2230,2230,2230,0
20250124,144300,317430665,2230,2230,2230,2230,28
20250124,144200,317368225,2230,2230,2230,2230,0
20250124,144100,317368225,2230,2230,2230,2230,5632
20250124,144000,304808865,2235,2235,2235,2235,342
20250124,143900,304044495,2235,2235,2235,2235,106
20250124,143800,303807585,2235,2235,2235,2235,0
20250124,143700,303807585,2235,2235,2235,2235,0
20250124,143600,303807585,2235,2235,2235,2235,0
20250124,143500,303807585,2235,2235,2235,2235,500
20250124,143400,302690085,2235,2235,2235,2235,1000
20250124,143300,300455085,2235,2235,2235,2235,1779
20250124,143200,296479020,2240,2240,2240,2240,0
20250124,143100,296479020,2240,2240,2240,2240,30
20250124,143000,296411820,2235,2235,2235,2235,0
20250124,142900,296411820,2235,2235,2235,2235,0
20250124,142800,296411820,2235,2235,2235,2235,0
20250124,142700,296411820,2235,2235,2235,2235,0
20250124,142600,296411820,2235,2235,2235,2235,20
20250124,142500,296367120,2245,2245,2245,2245,0
20250124,142400,296367120,2245,2240,2245,2240,53
20250124,142300,296248395,2240,2240,2240,2240,1444
20250124,142200,293013835,2240,2240,2240,2240,0
20250124,142100,293013835,2240,2240,2240,2240,1
20250124,142000,293011595,2240,2240,2240,2240,1
20250124,141900,293009355,2240,2240,2240,2240,0
20250124,141800,293009355,2240,2240,2240,2240,2002
20250124,141700,288524875,2240,2240,2240,2240,0
20250124,141600,288524875,2240,2235,2240,2235,100
20250124,141500,288301265,2235,2235,2235,2235,224
20250124,141400,287800625,2235,2235,2235,2235,0
20250124,141300,287800625,2235,2235,2235,2235,2
20250124,141200,287796155,2235,2235,2235,2235,264
20250124,141100,287206115,2235,2235,2235,2235,0
20250124,141000,287206115,2235,2235,2235,2235,332
20250124,140900,286464095,2230,2230,2230,2230,0
20250124,140800,286464095,2230,2230,2230,2230,3
20250124,140700,286457405,2235,2235,2235,2235,1132
20250124,140600,283927385,2235,2235,2235,2235,1412
20250124,140500,280771565,2235,2235,2235,2235,0
20250124,140400,280771565,2235,2235,2235,2235,0
20250124,140300,280771565,2235,2235,2235,2235,0
20250124,140200,280771565,2235,2235,2235,2235,621
20250124,140100,279383630,2240,2240,2240,2240,102
20250124,140000,279155150,2245,2245,2245,2240,2761
20250124,135900,272960180,2240,2245,2245,2240,111
20250124,135800,272711035,2240,2240,2240,2240,1193
20250124,135700,270038715,2235,2235,2235,2235,59
20250124,135600,269906850,2235,2235,2235,2235,602
20250124,135500,268561380,2235,2235,2235,2235,20
20250124,135400,268516680,2235,2235,2235,2235,0
20250124,135300,268516680,2235,2235,2235,2235,0
20250124,135200,268516680,2235,2235,2235,2235,0
20250124,135100,268516680,2235,2235,2235,2235,0
20250124,135000,268516680,2235,2235,2235,2235,384
20250124,134900,267658440,2230,2230,2230,2230,0
20250124,134800,267658440,2230,2230,2230,2230,0
20250124,134700,267658440,2230,2230,2230,2230,0
20250124,134600,267658440,2230,2230,2230,2230,0
20250124,134500,267658440,2230,2230,2230,2230,0
20250124,134400,267658440,2230,2230,2230,2230,0
20250124,134300,267658440,2230,2230,2230,2230,31
20250124,134200,267589310,2230,2230,2230,2230,0
20250124,134100,267589310,2230,2230,2230,2230,0
20250124,134000,267589310,2230,2230,2230,2230,542
20250124,133900,266380650,2230,2230,2230,2230,4
20250124,133800,266371730,2230,2230,2230,2230,1785
20250124,133700,262391180,2225,2225,2225,2225,0
20250124,133600,262391180,2225,2225,2225,2225,0
20250124,133500,262391180,2225,2225,2225,2225,0
20250124,133400,262391180,2225,2225,2225,2225,6
20250124,133300,262377830,2225,2225,2225,2225,0
20250124,133200,262377830,2225,2225,2225,2225,0
20250124,133100,262377830,2225,2225,2225,2225,100
20250124,133000,262155330,2225,2225,2225,2225,17
20250124,132900,262117505,2220,2220,2220,2220,560
20250124,132800,260874305,2225,2225,2225,2225,0
20250124,132700,260874305,2225,2225,2225,2225,3356
20250124,132600,253407205,2230,2230,2230,2230,50
20250124,132500,253295705,2230,2230,2230,2230,0
20250124,132400,253295705,2230,2230,2230,2230,0
20250124,132300,253295705,2230,2230,2230,2230,261
20250124,132200,252713675,2220,2220,2220,2220,0
20250124,132100,252713675,2220,2225,2225,2220,160
20250124,132000,252357725,2230,2230,2230,2230,27
20250124,131900,252297515,2230,2230,2230,2230,0
20250124,131800,252297515,2230,2230,2230,2230,0
20250124,131700,252297515,2230,2225,2230,2220,566
20250124,131600,251036825,2230,2230,2230,2230,0
20250124,131500,251036825,2230,2230,2230,2230,0
20250124,131400,251036825,2230,2230,2230,2230,0
20250124,131300,251036825,2230,2230,2230,2230,0
20250124,131200,251036825,2230,2230,2230,2230,0
20250124,131100,251036825,2230,2230,2230,2230,0
20250124,131000,251036825,2230,2225,2230,2220,2400
20250124,130900,245699315,2225,2225,2225,2225,0
20250124,130800,245699315,2225,2225,2225,2225,0
20250124,130700,245699315,2225,2225,2225,2225,0
20250124,130600,245699315,2225,2225,2225,2225,0
20250124,130500,245699315,2225,2225,2225,2225,400
20250124,130400,244809315,2225,2230,2230,2225,34
20250124,130300,244733515,2230,2230,2230,2230,0
20250124,130200,244733515,2230,2230,2230,2230,100
20250124,130100,244510515,2230,2230,2230,2230,355
20250124,130000,243718865,2225,2225,2225,2225,0
20250124,125900,243718865,2225,2225,2225,2225,500
20250124,125800,242606365,2230,2230,2230,2230,0
20250124,125700,242606365,2230,2230,2230,2230,0
20250124,125600,242606365,2230,2230,2230,2230,0
20250124,125500,242606365,2230,2230,2230,2230,0
20250124,125400,242606365,2230,2225,2230,2225,257
20250124,125300,242033965,2225,2225,2225,2225,200
20250124,125200,241588965,2225,2225,2225,2225,115
20250124,125100,241333090,2225,2225,2225,2225,381
20250124,125000,240485365,2230,2230,2230,2230,0
20250124,124900,240485365,2230,2230,2230,2230,5
20250124,124800,240474215,2225,2230,2230,2225,160
20250124,124700,240117565,2235,2235,2235,2235,0
20250124,124600,240117565,2235,2235,2235,2235,1
20250124,124500,240115330,2230,2230,2230,2230,373
20250124,124400,239283540,2230,2230,2230,2230,11
20250124,124300,239259010,2225,2225,2225,2225,0
20250124,124200,239259010,2225,2225,2225,2225,0
20250124,124100,239259010,2225,2225,2225,2225,0
20250124,124000,239259010,2225,2225,2225,2225,0
20250124,123900,239259010,2225,2225,2225,2225,100
20250124,123800,239036510,2225,2225,2225,2225,741
20250124,123700,237387785,2225,2225,2225,2225,2610
20250124,123600,231580535,2220,2220,2220,2220,0
20250124,123500,231580535,2220,2220,2220,2220,2160
20250124,123400,226785335,2220,2220,2220,2220,4550
20250124,123300,216684335,2215,2215,2215,2215,315
20250124,123200,215986610,2215,2215,2215,2215,776
20250124,123100,214267770,2220,2220,2220,2220,1
20250124,123000,214265550,2215,2215,2215,2215,0
20250124,122900,214265550,2215,2215,2215,2215,2
20250124,122800,214261120,2220,2220,2220,2220,0
20250124,122700,214261120,2220,2220,2220,2220,0
20250124,122600,214261120,2220,2220,2220,2220,100
20250124,122500,214039120,2220,2220,2220,2215,553
20250124,122400,212813225,2220,2220,2220,2220,100
20250124,122300,212591225,2220,2220,2220,2220,0
20250124,122200,212591225,2220,2220,2220,2220,21
20250124,122100,212544605,2220,2220,2220,2220,40
20250124,122000,212455805,2220,2220,2220,2220,0
20250124,121900,212455805,2220,2220,2220,2220,1
20250124,121800,212453585,2220,2220,2220,2220,0
20250124,121700,212453585,2220,2220,2220,2220,0
20250124,121600,212453585,2220,2220,2220,2220,0
20250124,121500,212453585,2220,2220,2220,2220,0
20250124,121400,212453585,2220,2220,2220,2220,0
20250124,121300,212453585,2220,2220,2220,2220,18
20250124,121200,212413625,2220,2220,2220,2220,10
20250124,121100,212391425,2220,2220,2220,2220,133
20250124,121000,212096165,2215,2220,2220,2215,800
20250124,120900,210322165,2220,2215,2220,2215,225
20250124,120800,209822965,2220,2215,2220,2215,2702
20250124,120700,203833035,2220,2220,2220,2220,6
20250124,120600,203819715,2220,2220,2220,2220,0
20250124,120500,203819715,2220,2220,2220,2220,0
20250124,120400,203819715,2220,2220,2220,2220,5
20250124,120300,203808615,2220,2220,2220,2220,5
20250124,120200,203797515,2220,2220,2220,2215,12
20250124,120100,203770900,2220,2215,2220,2215,191
20250124,120000,203347130,2210,2215,2215,2210,51
20250124,115900,203234415,2210,2220,2220,2210,136
20250124,115800,202932990,2220,2220,2220,2220,0
20250124,115700,202932990,2220,2220,2220,2220,143
20250124,115600,202615530,2210,2210,2210,2210,100
20250124,115500,202394530,2220,2220,2220,2220,100
20250124,115400,202172530,2220,2220,2220,2220,101
20250124,115300,201948310,2215,2215,2215,2215,0
20250124,115200,201948310,2215,2215,2215,2215,0
20250124,115100,201948310,2215,2210,2215,2210,18
20250124,115000,201908480,2210,2210,2210,2210,250
20250124,114900,201355980,2210,2210,2210,2210,10
20250124,114800,201333880,2210,2210,2210,2210,0
20250124,114700,201333880,2210,2210,2210,2210,0
20250124,114600,201333880,2210,2210,2210,2210,10
20250124,114500,201311780,2220,2220,2220,2220,0
20250124,114400,201311780,2220,2220,2220,2220,49
20250124,114300,201203000,2225,2225,2225,2225,0
20250124,114200,201203000,2225,2225,2225,2225,0
20250124,114100,201203000,2225,2225,2225,2225,77
20250124,114000,201031675,2225,2225,2225,2225,84
20250124,113900,200844775,2215,2215,2215,2215,0
20250124,113800,200844775,2215,2215,2215,2215,0
20250124,113700,200844775,2215,2215,2215,2215,1000
20250124,113600,198629775,2225,2225,2225,2225,0
20250124,113500,198629775,2225,2225,2225,2225,75
20250124,113400,198462900,2220,2220,2220,2220,2
20250124,113300,198458460,2215,2215,2215,2215,0
20250124,113200,198458460,2215,2215,2215,2215,0
20250124,113100,198458460,2215,2215,2215,2215,0
20250124,113000,198458460,2215,2220,2220,2215,1561
20250124,112900,194993065,2220,2220,2220,2220,3
20250124,112800,194986405,2215,2215,2215,2215,140
20250124,112700,194676305,2215,2215,2215,2215,0
20250124,112600,194676305,2215,2215,2215,2215,150
20250124,112500,194344055,2215,2215,2215,2215,0
20250124,112400,194344055,2215,2215,2215,2215,9
20250124,112300,194324120,2205,2210,2210,2205,4090
20250124,112200,185290670,2215,2215,2215,2215,61
20250124,112100,185155555,2210,2210,2210,2210,0
20250124,112000,185155555,2210,2210,2210,2210,0
20250124,111900,185155555,2210,2210,2210,2210,0
20250124,111800,185155555,2210,2210,2210,2210,0
20250124,111700,185155555,2210,2210,2210,2210,0
20250124,111600,185155555,2210,2210,2210,2210,30
20250124,111500,185089255,2210,2210,2210,2210,100
20250124,111400,184868255,2215,2215,2215,2215,1
20250124,111300,184866040,2210,2210,2210,2210,2
20250124,111200,184861620,2205,2210,2210,2205,9793
20250124,111100,163262155,2210,2210,2210,2210,512
20250124,111000,162130635,2210,2210,2210,2210,0
20250124,110900,162130635,2210,2210,2210,2210,0
20250124,110800,162130635,2210,2210,2210,2210,0
20250124,110700,162130635,2210,2210,2210,2210,0
20250124,110600,162130635,2210,2210,2210,2210,2000
20250124,110500,157710635,2215,2210,2215,2210,2692
20250124,110400,151748855,2210,2210,2210,2210,0
20250124,110300,151748855,2210,2215,2215,2210,2600
20250124,110200,145997355,2215,2220,2220,2210,3915
20250124,110100,137333110,2215,2220,2220,2215,255
20250124,110000,136767435,2215,2220,2220,2215,650
20250124,105900,135325735,2220,2220,2220,2220,28
20250124,105800,135263575,2220,2220,2220,2220,24
20250124,105700,135210295,2220,2220,2220,2220,0
20250124,105600,135210295,2220,2220,2220,2220,2
20250124,105500,135205855,2220,2220,2220,2220,101
20250124,105400,134981635,2220,2220,2220,2220,120
20250124,105300,134715235,2220,2220,2220,2220,81
20250124,105200,134535415,2230,2230,2230,2230,0
20250124,105100,134535415,2230,2220,2230,2220,11
20250124,105000,134510900,2220,2220,2220,2220,62
20250124,104900,134373260,2220,2220,2220,2220,40
20250124,104800,134284460,2220,2220,2220,2220,100
20250124,104700,134062460,2220,2220,2220,2215,1446
20250124,104600,130854570,2220,2225,2225,2220,3600
20250124,104500,122862070,2225,2225,2225,2225,14
20250124,104400,122830920,2225,2225,2225,2225,737
20250124,104300,121191095,2225,2225,2225,2225,263
20250124,104200,120605920,2225,2225,2225,2225,5
20250124,104100,120594795,2225,2225,2225,2225,0
20250124,104000,120594795,2225,2225,2225,2225,222
20250124,103900,120100845,2225,2225,2225,2225,298
20250124,103800,119437795,2230,2230,2230,2225,654
20250124,103700,117980110,2230,2230,2230,2230,0
20250124,103600,117980110,2230,2230,2230,2230,238
20250124,103500,117449370,2235,2235,2235,2235,0
20250124,103400,117449370,2235,2235,2235,2235,1
20250124,103300,117447135,2230,2230,2230,2230,0
20250124,103200,117447135,2230,2230,2230,2230,11
20250124,103100,117422605,2230,2230,2230,2230,47
20250124,103000,117317795,2230,2235,2235,2230,55
20250124,102900,117195020,2230,2230,2230,2230,0
20250124,102800,117195020,2230,2230,2230,2230,3008
20250124,102700,110487180,2235,2240,2240,2235,447
20250124,102600,109485905,2240,2240,2240,2240,10
20250124,102500,109463505,2240,2240,2240,2240,0
20250124,102400,109463505,2240,2240,2240,2240,388
20250124,102300,108594385,2240,2240,2240,2240,109
20250124,102200,108350225,2235,2235,2235,2235,24
20250124,102100,108296585,2235,2240,2240,2235,368
20250124,102000,107473425,2235,2240,2240,2235,25
20250124,101900,107417535,2240,2235,2240,2235,2
20250124,101800,107413060,2235,2235,2235,2235,201
20250124,101700,106963825,2235,2240,2240,2235,623
20250124,101600,105569805,2240,2240,2240,2240,124
20250124,101500,105292045,2240,2240,2240,2240,32
20250124,101400,105220365,2235,2235,2235,2235,0
20250124,101300,105220365,2235,2235,2235,2235,0
20250124,101200,105220365,2235,2235,2235,2235,252
20250124,101100,104657145,2240,2240,2240,2240,0
20250124,101000,104657145,2240,2240,2240,2240,10
20250124,100900,104634745,2240,2240,2240,2240,100
20250124,100800,104410745,2240,2240,2240,2240,101
20250124,100700,104184505,2240,2240,2240,2240,166
20250124,100600,103812665,2240,2230,2240,2230,1056
20250124,100500,101452750,2230,2230,2230,2230,207
20250124,100400,100991140,2225,2225,2225,2225,0
20250124,100300,100991140,2225,2225,2225,2225,1
20250124,100200,100988915,2230,2230,2230,2230,28
20250124,100100,100926475,2230,2230,2230,2230,0
20250124,100000,100926475,2230,2215,2230,2215,110
20250124,095900,100681625,2235,2235,2235,2235,0
20250124,095800,100681625,2235,2235,2235,2235,1
20250124,095700,100679390,2235,2235,2235,2235,56
20250124,095600,100554230,2235,2235,2235,2235,50
20250124,095500,100442480,2235,2235,2235,2235,83
20250124,095400,100256975,2235,2215,2235,2215,28
20250124,095300,100194825,2225,2225,2225,2225,0
20250124,095200,100194825,2225,2235,2235,2210,2223
20250124,095100,95270890,2225,2225,2225,2225,0
20250124,095000,95270890,2225,2230,2230,2225,380
20250124,094900,94424885,2230,2230,2230,2225,2007
20250124,094800,89954075,2220,2220,2220,2220,40
20250124,094700,89865275,2235,2235,2235,2235,3
20250124,094600,89858570,2235,2235,2235,2235,63
20250124,094500,89717765,2235,2235,2235,2235,645
20250124,094400,88276190,2235,2230,2235,2230,6
20250124,094300,88262785,2215,2225,2225,2215,21
20250124,094200,88216260,2215,2215,2215,2215,1000
20250124,094100,86001260,2215,2215,2220,2215,4607
20250124,094000,75781265,2215,2215,2215,2215,1372
20250124,093900,72742285,2215,2215,2215,2215,0
20250124,093800,72742285,2215,2220,2220,2215,327
20250124,093700,72016545,2220,2230,2230,2220,320
20250124,093600,71304640,2230,2225,2230,2225,19
20250124,093500,71262360,2230,2230,2230,2230,352
20250124,093400,70477400,2230,2230,2230,2230,3
20250124,093300,70470710,2230,2230,2230,2220,72
20250124,093200,70310160,2230,2220,2230,2220,19
20250124,093100,70267970,2230,2230,2230,2230,0
20250124,093000,70267970,2230,2230,2230,2230,0
20250124,092900,70267970,2230,2220,2230,2220,275
20250124,092800,69654740,2210,2210,2210,2210,218
20250124,092700,69172960,2210,2215,2215,2210,1555
20250124,092600,65728915,2215,2215,2215,2215,0
20250124,092500,65728915,2215,2215,2215,2215,70
20250124,092400,65573865,2215,2215,2215,2215,1
20250124,092300,65571650,2200,2220,2220,2200,1912
20250124,092200,61332930,2230,2230,2230,2230,2
20250124,092100,61328470,2220,2220,2220,2215,3826
20250124,092000,52837150,2220,2220,2220,2220,1035
20250124,091900,50539450,2225,2225,2225,2225,75
20250124,091800,50372575,2225,2225,2225,2225,60
20250124,091700,50239075,2225,2230,2230,2225,486
20250124,091600,49155425,2230,2230,2230,2230,0
20250124,091500,49155425,2230,2230,2230,2230,1020
20250124,091400,46880825,2230,2230,2230,2225,307
20250124,091300,46197715,2230,2230,2230,2230,64
20250124,091200,46054995,2230,2220,2230,2215,3992
20250124,091100,37167130,2220,2220,2220,2220,210
20250124,091000,36700930,2220,2215,2220,2215,229
20250124,090900,36193495,2225,2225,2225,2225,301
20250124,090800,35523770,2230,2230,2230,2230,0
20250124,090700,35523770,2230,2230,2230,2230,81
20250124,090600,35343140,2230,2230,2230,2230,500
20250124,090500,34228140,2230,2225,2230,2215,663
20250124,090400,32755505,2235,2235,2235,2195,13137
20250124,090300,3647545,2235,2235,2235,2235,111
20250124,090200,3399460,2235,2235,2235,2235,83
20250124,090100,3213955,2240,2240,2240,2240,5
20250124,090000,3202755,2240,2235,2240,2235,1432