KissMeData/052460/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,193400,1062682770,2620,2620,2620,2620,4468
20250121,193300,1062682770,2620,2620,2620,2620,0
20250121,193200,1062682770,2620,2620,2620,2620,0
20250121,193100,1062682770,2620,2620,2620,2620,0
20250121,193000,1062682770,2620,2620,2620,2620,0
20250121,192900,1062682770,2620,2620,2620,2620,0
20250121,192800,1062682770,2620,2620,2620,2620,0
20250121,192700,1062682770,2620,2620,2620,2620,0
20250121,192600,1062682770,2620,2620,2620,2620,0
20250121,192500,1062682770,2620,2620,2620,2620,0
20250121,192400,1062682770,2620,2620,2620,2620,0
20250121,192300,1062682770,2620,2620,2620,2620,0
20250121,192200,1062682770,2620,2620,2620,2620,0
20250121,192100,1062682770,2620,2620,2620,2620,0
20250121,192000,1062682770,2620,2620,2620,2620,0
20250121,191900,1062682770,2620,2620,2620,2620,0
20250121,191800,1062682770,2620,2620,2620,2620,0
20250121,191700,1062682770,2620,2620,2620,2620,0
20250121,191600,1062682770,2620,2620,2620,2620,0
20250121,191500,1062682770,2620,2620,2620,2620,0
20250121,191400,1062682770,2620,2620,2620,2620,0
20250121,191300,1062682770,2620,2620,2620,2620,0
20250121,191200,1062682770,2620,2620,2620,2620,0
20250121,191100,1062682770,2620,2620,2620,2620,0
20250121,191000,1062682770,2620,2620,2620,2620,0
20250121,190900,1062682770,2620,2620,2620,2620,0
20250121,190800,1062682770,2620,2620,2620,2620,0
20250121,190700,1062682770,2620,2620,2620,2620,0
20250121,190600,1062682770,2620,2620,2620,2620,0
20250121,190500,1062682770,2620,2620,2620,2620,0
20250121,190400,1062682770,2620,2620,2620,2620,4468
20250121,190300,1062682770,2620,2620,2620,2620,0
20250121,190200,1062682770,2620,2620,2620,2620,0
20250121,190100,1062682770,2620,2620,2620,2620,0
20250121,190000,1062682770,2620,2620,2620,2620,0
20250121,185900,1062682770,2620,2620,2620,2620,0
20250121,185800,1062682770,2620,2620,2620,2620,0
20250121,185700,1062682770,2620,2620,2620,2620,0
20250121,185600,1062682770,2620,2620,2620,2620,0
20250121,185500,1062682770,2620,2620,2620,2620,0
20250121,185400,1062682770,2620,2620,2620,2620,0
20250121,185300,1062682770,2620,2620,2620,2620,0
20250121,185200,1062682770,2620,2620,2620,2620,0
20250121,185100,1062682770,2620,2620,2620,2620,0
20250121,185000,1062682770,2620,2620,2620,2620,0
20250121,184900,1062682770,2620,2620,2620,2620,0
20250121,184800,1062682770,2620,2620,2620,2620,0
20250121,184700,1062682770,2620,2620,2620,2620,0
20250121,184600,1062682770,2620,2620,2620,2620,0
20250121,184500,1062682770,2620,2620,2620,2620,0
20250121,184400,1062682770,2620,2620,2620,2620,0
20250121,184300,1062682770,2620,2620,2620,2620,0
20250121,184200,1062682770,2620,2620,2620,2620,0
20250121,184100,1062682770,2620,2620,2620,2620,0
20250121,184000,1062682770,2620,2620,2620,2620,0
20250121,183900,1062682770,2620,2620,2620,2620,0
20250121,183800,1062682770,2620,2620,2620,2620,0
20250121,183700,1062682770,2620,2620,2620,2620,0
20250121,183600,1062682770,2620,2620,2620,2620,0
20250121,183500,1062682770,2620,2620,2620,2620,0
20250121,183400,1062682770,2620,2620,2620,2620,4468
20250121,183300,1062682770,2620,2620,2620,2620,0
20250121,183200,1062682770,2620,2620,2620,2620,0
20250121,183100,1062682770,2620,2620,2620,2620,0
20250121,183000,1062682770,2620,2620,2620,2620,0
20250121,182900,1062682770,2620,2620,2620,2620,0
20250121,182800,1062682770,2620,2620,2620,2620,0
20250121,182700,1062682770,2620,2620,2620,2620,0
20250121,182600,1062682770,2620,2620,2620,2620,0
20250121,182500,1062682770,2620,2620,2620,2620,0
20250121,182400,1062682770,2620,2620,2620,2620,0
20250121,182300,1062682770,2620,2620,2620,2620,0
20250121,182200,1062682770,2620,2620,2620,2620,0
20250121,182100,1062682770,2620,2620,2620,2620,0
20250121,182000,1062682770,2620,2620,2620,2620,0
20250121,181900,1062682770,2620,2620,2620,2620,0
20250121,181800,1062682770,2620,2620,2620,2620,0
20250121,181700,1062682770,2620,2620,2620,2620,0
20250121,181600,1062682770,2620,2620,2620,2620,0
20250121,181500,1062682770,2620,2620,2620,2620,0
20250121,181400,1062682770,2620,2620,2620,2620,0
20250121,181300,1062682770,2620,2620,2620,2620,0
20250121,181200,1062682770,2620,2620,2620,2620,0
20250121,181100,1062682770,2620,2620,2620,2620,0
20250121,181000,1062682770,2620,2620,2620,2620,0
20250121,180900,1062682770,2620,2620,2620,2620,0
20250121,180800,1062682770,2620,2620,2620,2620,0
20250121,180700,1062682770,2620,2620,2620,2620,0
20250121,180600,1062682770,2620,2620,2620,2620,0
20250121,180500,1062682770,2620,2620,2620,2620,0
20250121,180400,1062682770,2620,2620,2620,2620,4468
20250121,180300,1062682770,2620,2620,2620,2620,0
20250121,180200,1062682770,2620,2620,2620,2620,0
20250121,180100,1062682770,2620,2620,2620,2620,0
20250121,180000,1062682770,2620,2620,2620,2620,0
20250121,175900,1062682770,2620,2620,2620,2620,0
20250121,175800,1062682770,2620,2620,2620,2620,0
20250121,175700,1062682770,2620,2620,2620,2620,0
20250121,175600,1062682770,2620,2620,2620,2620,0
20250121,175500,1062682770,2620,2620,2620,2620,0
20250121,175400,1062682770,2620,2620,2620,2620,0
20250121,175300,1062682770,2620,2620,2620,2620,0
20250121,175200,1062682770,2620,2620,2620,2620,0
20250121,175100,1062682770,2620,2620,2620,2620,0
20250121,175000,1062682770,2620,2620,2620,2620,0
20250121,174900,1062682770,2620,2620,2620,2620,0
20250121,174800,1062682770,2620,2620,2620,2620,0
20250121,174700,1062682770,2620,2620,2620,2620,0
20250121,174600,1062682770,2620,2620,2620,2620,0
20250121,174500,1062682770,2620,2620,2620,2620,0
20250121,174400,1062682770,2620,2620,2620,2620,0
20250121,174300,1062682770,2620,2620,2620,2620,0
20250121,174200,1062682770,2620,2620,2620,2620,0
20250121,174100,1062682770,2620,2620,2620,2620,0
20250121,174000,1062682770,2620,2620,2620,2620,0
20250121,173900,1062682770,2620,2620,2620,2620,0
20250121,173800,1062682770,2620,2620,2620,2620,0
20250121,173700,1062682770,2620,2620,2620,2620,0
20250121,173600,1062682770,2620,2620,2620,2620,0
20250121,173500,1062682770,2620,2620,2620,2620,0
20250121,173400,1062682770,2620,2620,2620,2620,4468
20250121,173300,1062682770,2620,2620,2620,2620,0
20250121,173200,1062682770,2620,2620,2620,2620,0
20250121,173100,1062682770,2620,2620,2620,2620,0
20250121,173000,1062682770,2620,2620,2620,2620,0
20250121,172900,1062682770,2620,2620,2620,2620,0
20250121,172800,1062682770,2620,2620,2620,2620,0
20250121,172700,1062682770,2620,2620,2620,2620,0
20250121,172600,1062682770,2620,2620,2620,2620,0
20250121,172500,1062682770,2620,2620,2620,2620,0
20250121,172400,1062682770,2620,2620,2620,2620,0
20250121,172300,1062682770,2620,2620,2620,2620,0
20250121,172200,1062682770,2620,2620,2620,2620,0
20250121,172100,1062682770,2620,2620,2620,2620,0
20250121,172000,1062682770,2620,2620,2620,2620,0
20250121,171900,1062682770,2620,2620,2620,2620,0
20250121,171800,1062682770,2620,2620,2620,2620,0
20250121,171700,1062682770,2620,2620,2620,2620,0
20250121,171600,1062682770,2620,2620,2620,2620,0
20250121,171500,1062682770,2620,2620,2620,2620,0
20250121,171400,1062682770,2620,2620,2620,2620,0
20250121,171300,1062682770,2620,2620,2620,2620,0
20250121,171200,1062682770,2620,2620,2620,2620,0
20250121,171100,1062682770,2620,2620,2620,2620,0
20250121,171000,1062682770,2620,2620,2620,2620,0
20250121,170900,1062682770,2620,2620,2620,2620,0
20250121,170800,1062682770,2620,2620,2620,2620,0
20250121,170700,1062682770,2620,2620,2620,2620,0
20250121,170600,1062682770,2620,2620,2620,2620,0
20250121,170500,1062682770,2620,2620,2620,2620,0
20250121,170400,1062682770,2620,2620,2620,2620,4468
20250121,170300,1062682770,2620,2620,2620,2620,0
20250121,170200,1062682770,2620,2620,2620,2620,0
20250121,170100,1062682770,2620,2620,2620,2620,0
20250121,170000,1062682770,2620,2620,2620,2620,0
20250121,165900,1062682770,2620,2620,2620,2620,0
20250121,165800,1062682770,2620,2620,2620,2620,0
20250121,165700,1062682770,2620,2620,2620,2620,0
20250121,165600,1062682770,2620,2620,2620,2620,0
20250121,165500,1062682770,2620,2620,2620,2620,0
20250121,165400,1062682770,2620,2620,2620,2620,0
20250121,165300,1062682770,2620,2620,2620,2620,0
20250121,165200,1062682770,2620,2620,2620,2620,0
20250121,165100,1062682770,2620,2620,2620,2620,0
20250121,165000,1062682770,2620,2620,2620,2620,0
20250121,164900,1062682770,2620,2620,2620,2620,0
20250121,164800,1062682770,2620,2620,2620,2620,0
20250121,164700,1062682770,2620,2620,2620,2620,0
20250121,164600,1062682770,2620,2620,2620,2620,0
20250121,164500,1062682770,2620,2620,2620,2620,0
20250121,164400,1062682770,2620,2620,2620,2620,0
20250121,164300,1062682770,2620,2620,2620,2620,0
20250121,164200,1062682770,2620,2620,2620,2620,0
20250121,164100,1062682770,2620,2620,2620,2620,0
20250121,164000,1062682770,2620,2620,2620,2620,0
20250121,163900,1062682770,2620,2620,2620,2620,0
20250121,163800,1062682770,2620,2620,2620,2620,0
20250121,163700,1062682770,2620,2620,2620,2620,0
20250121,163600,1062682770,2620,2620,2620,2620,0
20250121,163500,1062682770,2620,2620,2620,2620,0
20250121,163400,1062682770,2620,2620,2620,2620,4468
20250121,163300,1062682770,2620,2620,2620,2620,0
20250121,163200,1062682770,2620,2620,2620,2620,0
20250121,163100,1062682770,2620,2620,2620,2620,0
20250121,163000,1062682770,2620,2620,2620,2620,0
20250121,162900,1062682770,2620,2620,2620,2620,0
20250121,162800,1062682770,2620,2620,2620,2620,0
20250121,162700,1062682770,2620,2620,2620,2620,0
20250121,162600,1062682770,2620,2620,2620,2620,0
20250121,162500,1062682770,2620,2620,2620,2620,0
20250121,162400,1062682770,2620,2620,2620,2620,0
20250121,162300,1062682770,2620,2620,2620,2620,0
20250121,162200,1062682770,2620,2620,2620,2620,0
20250121,162100,1062682770,2620,2620,2620,2620,0
20250121,162000,1062682770,2620,2620,2620,2620,0
20250121,161900,1062682770,2620,2620,2620,2620,0
20250121,161800,1062682770,2620,2620,2620,2620,0
20250121,161700,1062682770,2620,2620,2620,2620,0
20250121,161600,1062682770,2620,2620,2620,2620,0
20250121,161500,1062682770,2620,2620,2620,2620,0
20250121,161400,1062682770,2620,2620,2620,2620,0
20250121,161300,1062682770,2620,2620,2620,2620,0
20250121,161200,1062682770,2620,2620,2620,2620,0
20250121,161100,1062682770,2620,2620,2620,2620,0
20250121,161000,1062682770,2620,2620,2620,2620,0
20250121,160900,1062682770,2620,2620,2620,2620,0
20250121,160800,1062682770,2620,2620,2620,2620,0
20250121,160700,1062682770,2620,2620,2620,2620,0
20250121,160600,1062682770,2620,2620,2620,2620,0
20250121,160500,1062682770,2620,2620,2620,2620,0
20250121,160400,1062682770,2620,2620,2620,2620,4468
20250121,160300,1062682770,2620,2620,2620,2620,0
20250121,160200,1062682770,2620,2620,2620,2620,0
20250121,160100,1062682770,2620,2620,2620,2620,0
20250121,160000,1062682770,2620,2620,2620,2620,0
20250121,155900,1062682770,2620,2620,2620,2620,0
20250121,155800,1062682770,2620,2620,2620,2620,0
20250121,155700,1062682770,2620,2620,2620,2620,0
20250121,155600,1062682770,2620,2620,2620,2620,0
20250121,155500,1062682770,2620,2620,2620,2620,0
20250121,155400,1062682770,2620,2620,2620,2620,0
20250121,155300,1062682770,2620,2620,2620,2620,0
20250121,155200,1062682770,2620,2620,2620,2620,0
20250121,155100,1062682770,2620,2620,2620,2620,0
20250121,155000,1062682770,2620,2620,2620,2620,0
20250121,154900,1062682770,2620,2620,2620,2620,0
20250121,154800,1062682770,2620,2620,2620,2620,0
20250121,154700,1062682770,2620,2620,2620,2620,0
20250121,154600,1062682770,2620,2620,2620,2620,0
20250121,154500,1062682770,2620,2620,2620,2620,0
20250121,154400,1062682770,2620,2620,2620,2620,0
20250121,154300,1062682770,2620,2620,2620,2620,0
20250121,154200,1062682770,2620,2620,2620,2620,0
20250121,154100,1062682770,2620,2620,2620,2620,0
20250121,154000,1062682770,2620,2620,2620,2620,0
20250121,153900,1062682770,2620,2620,2620,2620,0
20250121,153800,1062682770,2620,2620,2620,2620,0
20250121,153700,1062682770,2620,2620,2620,2620,0
20250121,153600,1062682770,2620,2620,2620,2620,0
20250121,153500,1062682770,2620,2620,2620,2620,0
20250121,153400,1062682770,2620,2620,2620,2620,4468
20250121,153300,1062682770,2620,2620,2620,2620,0
20250121,153200,1062682770,2620,2620,2620,2620,0
20250121,153100,1062682770,2620,2620,2620,2620,0
20250121,153000,1062682770,2620,2620,2620,2620,4468
20250121,152900,1050976610,2615,2615,2615,2615,0
20250121,152800,1050976610,2615,2615,2615,2615,0
20250121,152700,1050976610,2615,2615,2615,2615,0
20250121,152600,1050976610,2615,2615,2615,2615,0
20250121,152500,1050976610,2615,2615,2615,2615,0
20250121,152400,1050976610,2615,2615,2615,2615,0
20250121,152300,1050976610,2615,2615,2615,2615,0
20250121,152200,1050976610,2615,2615,2615,2615,0
20250121,152100,1050976610,2615,2615,2615,2615,0
20250121,152000,1050976610,2615,2615,2615,2615,0
20250121,151900,1050976610,2615,2610,2615,2600,908
20250121,151800,1048606425,2610,2605,2610,2605,324
20250121,151700,1047761360,2605,2600,2605,2600,823
20250121,151600,1045620535,2605,2595,2605,2590,1802
20250121,151500,1040938595,2600,2600,2600,2600,5
20250121,151400,1040925595,2600,2600,2600,2600,79
20250121,151300,1040720195,2600,2600,2600,2600,1002
20250121,151200,1038114995,2605,2605,2605,2600,314
20250121,151100,1037298550,2600,2605,2605,2600,895
20250121,151000,1034970100,2600,2600,2605,2600,705
20250121,150900,1033137075,2605,2600,2605,2595,683
20250121,150800,1031361895,2600,2600,2600,2600,0
20250121,150700,1031361895,2600,2590,2600,2580,136
20250121,150600,1031009750,2600,2585,2600,2585,5460
20250121,150500,1016843655,2590,2590,2590,2590,0
20250121,150400,1016843655,2590,2585,2590,2585,209
20250121,150300,1016302385,2585,2585,2585,2585,300
20250121,150200,1015526885,2585,2570,2585,2570,148
20250121,150100,1015146495,2590,2585,2590,2585,279
20250121,150000,1014425270,2575,2575,2575,2575,472
20250121,145900,1013209870,2585,2585,2585,2585,192
20250121,145800,1012713550,2585,2585,2585,2585,177
20250121,145700,1012256005,2585,2580,2585,2580,20
20250121,145600,1012204400,2585,2585,2585,2585,0
20250121,145500,1012204400,2585,2585,2585,2585,297
20250121,145400,1011436655,2585,2585,2585,2580,3015
20250121,145300,1003642935,2570,2570,2570,2570,3
20250121,145200,1003635225,2585,2580,2585,2580,350
20250121,145100,1002730825,2580,2580,2580,2580,0
20250121,145000,1002730825,2580,2580,2580,2580,3
20250121,144900,1002723085,2575,2575,2575,2575,472
20250121,144800,1001507685,2575,2575,2575,2565,343
20250121,144700,1000624470,2575,2575,2575,2575,0
20250121,144600,1000624470,2575,2560,2575,2560,93
20250121,144500,1000386360,2575,2575,2575,2575,33
20250121,144400,1000301385,2575,2560,2575,2560,2100
20250121,144300,994895385,2575,2575,2575,2575,0
20250121,144200,994895385,2575,2575,2575,2575,307
20250121,144100,994104860,2575,2560,2575,2560,4
20250121,144000,994094575,2575,2570,2575,2570,184
20250121,143900,993621680,2570,2570,2570,2570,1
20250121,143800,993619110,2570,2570,2570,2570,250
20250121,143700,992976610,2570,2570,2570,2570,790
20250121,143600,990946310,2570,2570,2570,2570,2
20250121,143500,990941170,2570,2570,2570,2570,0
20250121,143400,990941170,2570,2565,2570,2565,10
20250121,143300,990915495,2560,2575,2575,2560,1635
20250121,143200,986729745,2570,2570,2570,2570,1955
20250121,143100,981705395,2570,2570,2570,2570,0
20250121,143000,981705395,2570,2565,2570,2565,5
20250121,142900,981692560,2560,2570,2570,2560,310
20250121,142800,980898860,2565,2565,2565,2565,413
20250121,142700,979839515,2565,2565,2565,2565,200
20250121,142600,979326515,2565,2565,2565,2565,155
20250121,142500,978928940,2565,2565,2565,2565,51
20250121,142400,978798125,2565,2560,2565,2560,202
20250121,142300,978280005,2565,2555,2565,2555,61
20250121,142200,978124140,2555,2565,2565,2555,11
20250121,142100,978095935,2570,2570,2570,2550,2456
20250121,142000,971820470,2570,2570,2570,2570,3
20250121,141900,971812760,2565,2575,2575,2565,815
20250121,141800,969719245,2570,2570,2570,2570,0
20250121,141700,969719245,2570,2570,2570,2570,186
20250121,141600,969241225,2570,2570,2570,2570,3
20250121,141500,969233515,2570,2570,2570,2570,0
20250121,141400,969233515,2570,2570,2570,2570,0
20250121,141300,969233515,2570,2570,2570,2570,434
20250121,141200,968118135,2570,2570,2570,2570,0
20250121,141100,968118135,2570,2570,2570,2565,272
20250121,141000,967419110,2565,2570,2570,2565,164
20250121,140900,966998035,2570,2555,2570,2555,102
20250121,140800,966737395,2570,2570,2570,2570,0
20250121,140700,966737395,2570,2570,2570,2570,0
20250121,140600,966737395,2570,2570,2570,2570,200
20250121,140500,966223395,2570,2570,2570,2570,0
20250121,140400,966223395,2570,2570,2570,2570,0
20250121,140300,966223395,2570,2565,2570,2550,3030
20250121,140200,958474565,2575,2575,2575,2575,3
20250121,140100,958466840,2570,2575,2575,2570,92
20250121,140000,958230375,2565,2565,2565,2565,0
20250121,135900,958230375,2565,2565,2565,2565,0
20250121,135800,958230375,2565,2570,2570,2565,696
20250121,135700,956444005,2575,2575,2575,2575,0
20250121,135600,956444005,2575,2575,2575,2575,3
20250121,135500,956436280,2570,2575,2575,2570,340
20250121,135400,955560785,2575,2575,2575,2575,0
20250121,135300,955560785,2575,2575,2575,2575,0
20250121,135200,955560785,2575,2570,2575,2570,322
20250121,135100,954731715,2575,2575,2575,2575,0
20250121,135000,954731715,2575,2575,2575,2575,0
20250121,134900,954731715,2575,2575,2575,2575,3
20250121,134800,954723990,2565,2565,2565,2565,194
20250121,134700,954226380,2575,2575,2575,2575,0
20250121,134600,954226380,2575,2575,2575,2575,0
20250121,134500,954226380,2575,2575,2575,2575,20
20250121,134400,954174880,2575,2575,2575,2575,0
20250121,134300,954174880,2575,2570,2575,2570,1000
20250121,134200,951600375,2570,2570,2570,2555,1360
20250121,134100,948106675,2570,2565,2570,2565,76
20250121,134000,947911730,2570,2570,2570,2570,58
20250121,133900,947762670,2570,2560,2570,2550,1533
20250121,133800,943845460,2560,2565,2575,2545,8079
20250121,133700,923224260,2560,2590,2600,2560,10056
20250121,133600,897363020,2590,2590,2590,2590,317
20250121,133500,896541990,2600,2600,2600,2600,0
20250121,133400,896541990,2600,2605,2605,2600,54
20250121,133300,896401565,2605,2605,2605,2605,2
20250121,133200,896396355,2590,2605,2605,2590,468
20250121,133100,895179470,2600,2605,2605,2600,16
20250121,133000,895137820,2605,2600,2610,2600,426
20250121,132900,894027890,2600,2605,2605,2600,869
20250121,132800,891764645,2610,2600,2610,2600,228
20250121,132700,891171825,2610,2610,2610,2610,4
20250121,132600,891161385,2605,2610,2610,2605,713
20250121,132500,889300460,2605,2590,2605,2590,5190
20250121,132400,875821505,2590,2590,2590,2590,0
20250121,132300,875821505,2590,2585,2590,2585,4
20250121,132200,875811150,2585,2585,2590,2585,118
20250121,132100,875506105,2590,2590,2590,2590,2
20250121,132000,875500925,2580,2580,2580,2580,110
20250121,131900,875217125,2585,2585,2585,2585,0
20250121,131800,875217125,2585,2580,2585,2580,205
20250121,131700,874688200,2585,2590,2590,2585,287
20250121,131600,873946280,2585,2585,2585,2585,88
20250121,131500,873718800,2585,2590,2590,2585,557
20250121,131400,872278855,2590,2590,2590,2590,57
20250121,131300,872131225,2590,2590,2590,2590,234
20250121,131200,871525165,2590,2590,2590,2590,50
20250121,131100,871395665,2590,2590,2590,2590,0
20250121,131000,871395665,2590,2590,2590,2590,40
20250121,130900,871292065,2590,2595,2595,2590,364
20250121,130800,870347985,2590,2590,2595,2585,334
20250121,130700,869482925,2590,2590,2590,2590,579
20250121,130600,867983315,2590,2590,2590,2590,13
20250121,130500,867949645,2590,2590,2590,2590,1
20250121,130400,867947055,2590,2590,2590,2590,5
20250121,130300,867934105,2590,2590,2590,2590,393
20250121,130200,866916235,2585,2585,2585,2585,549
20250121,130100,865497070,2585,2585,2585,2585,223
20250121,130000,864920615,2585,2585,2585,2585,0
20250121,125900,864920615,2585,2585,2585,2585,195
20250121,125800,864416540,2585,2585,2585,2585,8
20250121,125700,864395860,2585,2585,2585,2585,20
20250121,125600,864344160,2585,2585,2585,2585,0
20250121,125500,864344160,2585,2585,2585,2585,290
20250121,125400,863594510,2585,2585,2585,2585,50
20250121,125300,863465260,2585,2585,2585,2585,20
20250121,125200,863413560,2585,2580,2585,2570,295
20250121,125100,862651105,2580,2580,2580,2580,100
20250121,125000,862393105,2580,2580,2580,2580,0
20250121,124900,862393105,2580,2580,2580,2580,2
20250121,124800,862387945,2570,2570,2570,2570,72
20250121,124700,862202905,2580,2580,2580,2580,100
20250121,124600,861944905,2580,2580,2580,2580,3
20250121,124500,861937165,2570,2575,2575,2570,761
20250121,124400,859981375,2575,2575,2575,2575,0
20250121,124300,859981375,2575,2575,2575,2575,0
20250121,124200,859981375,2575,2575,2575,2575,80
20250121,124100,859775375,2580,2580,2580,2580,0
20250121,124000,859775375,2580,2580,2580,2580,39
20250121,123900,859674755,2580,2570,2585,2565,1304
20250121,123800,856311995,2575,2575,2575,2575,0
20250121,123700,856311995,2575,2580,2585,2575,2578
20250121,123600,849662485,2580,2575,2580,2575,724
20250121,123500,847797210,2570,2570,2570,2570,936
20250121,123400,845391690,2570,2570,2570,2570,291
20250121,123300,844643820,2570,2570,2570,2570,5
20250121,123200,844630970,2570,2570,2570,2570,353
20250121,123100,843723760,2570,2570,2570,2570,350
20250121,123000,842824260,2570,2570,2570,2570,65
20250121,122900,842657210,2570,2565,2570,2565,812
20250121,122800,840570420,2565,2565,2565,2565,287
20250121,122700,839834265,2565,2565,2565,2565,1
20250121,122600,839831700,2565,2565,2565,2565,9
20250121,122500,839808615,2565,2565,2565,2565,5
20250121,122400,839795790,2565,2565,2565,2565,163
20250121,122300,839377695,2565,2565,2565,2565,1000
20250121,122200,836812695,2555,2555,2555,2555,1
20250121,122100,836810140,2565,2565,2565,2565,0
20250121,122000,836810140,2565,2565,2565,2565,18
20250121,121900,836763970,2565,2565,2565,2565,32
20250121,121800,836681890,2550,2550,2550,2550,1
20250121,121700,836679340,2570,2570,2570,2570,0
20250121,121600,836679340,2570,2570,2570,2570,798
20250121,121500,834628480,2550,2555,2570,2550,337
20250121,121400,833767425,2570,2570,2570,2570,259
20250121,121300,833101795,2570,2570,2570,2570,0
20250121,121200,833101795,2570,2565,2570,2560,1059
20250121,121100,830383545,2565,2565,2565,2565,0
20250121,121000,830383545,2565,2565,2565,2565,1
20250121,120900,830380980,2565,2565,2565,2565,0
20250121,120800,830380980,2565,2565,2565,2565,2
20250121,120700,830375850,2565,2565,2565,2565,38
20250121,120600,830278380,2570,2570,2570,2570,2
20250121,120500,830273240,2565,2565,2565,2565,190
20250121,120400,829785890,2565,2565,2565,2565,1
20250121,120300,829783325,2555,2555,2555,2555,0
20250121,120200,829783325,2555,2565,2565,2555,922
20250121,120100,827427015,2565,2565,2565,2565,0
20250121,120000,827427015,2565,2565,2565,2565,26
20250121,115900,827360325,2565,2565,2565,2565,0
20250121,115800,827360325,2565,2565,2565,2565,0
20250121,115700,827360325,2565,2565,2565,2565,0
20250121,115600,827360325,2565,2560,2565,2560,5
20250121,115500,827347520,2560,2560,2560,2560,30
20250121,115400,827270720,2560,2560,2560,2560,10
20250121,115300,827245120,2570,2570,2570,2570,0
20250121,115200,827245120,2570,2570,2570,2570,0
20250121,115100,827245120,2570,2550,2570,2550,1338
20250121,115000,823821320,2560,2560,2560,2560,2
20250121,114900,823816200,2550,2555,2555,2550,401
20250121,114800,822793455,2555,2555,2555,2555,63
20250121,114700,822632490,2555,2560,2560,2555,2286
20250121,114600,816781515,2560,2570,2570,2560,72
20250121,114500,816597175,2565,2565,2565,2565,432
20250121,114400,815489095,2560,2560,2560,2560,0
20250121,114300,815489095,2560,2560,2560,2560,113
20250121,114200,815199815,2570,2570,2570,2570,0
20250121,114100,815199815,2570,2565,2570,2555,2005
20250121,114000,810057025,2565,2565,2565,2565,2
20250121,113900,810051895,2560,2560,2560,2560,0
20250121,113800,810051895,2560,2560,2560,2560,15
20250121,113700,810013495,2550,2550,2550,2550,119
20250121,113600,809710045,2565,2565,2565,2565,18
20250121,113500,809663875,2565,2550,2565,2550,45
20250121,113400,809548600,2565,2560,2565,2550,133
20250121,113300,809208270,2560,2560,2560,2560,20
20250121,113200,809157070,2550,2550,2550,2550,45
20250121,113100,809042320,2545,2550,2550,2545,428
20250121,113000,807952960,2550,2550,2550,2550,80
20250121,112900,807748960,2550,2550,2550,2550,30
20250121,112800,807672460,2555,2555,2555,2555,0
20250121,112700,807672460,2555,2550,2555,2540,1809
20250121,112600,803060200,2550,2550,2550,2550,1
20250121,112500,803057650,2550,2550,2550,2550,511
20250121,112400,801754600,2550,2550,2550,2550,1
20250121,112300,801752050,2550,2550,2550,2550,10
20250121,112200,801726550,2550,2540,2550,2540,4
20250121,112100,801716370,2550,2540,2550,2540,2075
20250121,112000,796441910,2540,2545,2550,2540,2382
20250121,111900,790389205,2545,2545,2545,2545,0
20250121,111800,790389205,2545,2545,2545,2545,438
20250121,111700,789274495,2550,2550,2550,2550,0
20250121,111600,789274495,2550,2550,2550,2550,0
20250121,111500,789274495,2550,2550,2550,2550,101
20250121,111400,789016945,2550,2550,2550,2550,12
20250121,111300,788986345,2550,2550,2550,2550,2
20250121,111200,788981245,2550,2545,2550,2545,73
20250121,111100,788795450,2545,2545,2545,2545,10
20250121,111000,788770000,2550,2550,2550,2550,1218
20250121,110900,785664100,2555,2555,2555,2555,20
20250121,110800,785613000,2555,2555,2555,2555,0
20250121,110700,785613000,2555,2555,2555,2555,17
20250121,110600,785569565,2555,2555,2555,2555,0
20250121,110500,785569565,2555,2555,2555,2555,621
20250121,110400,783982910,2555,2555,2555,2555,220
20250121,110300,783420810,2555,2565,2565,2555,619
20250121,110200,781839245,2560,2565,2565,2560,1002
20250121,110100,779274115,2555,2555,2555,2555,62
20250121,110000,779115705,2565,2565,2565,2565,1
20250121,105900,779113140,2565,2565,2565,2565,4
20250121,105800,779102880,2560,2565,2565,2560,2911
20250121,105700,771649745,2565,2565,2565,2565,5
20250121,105600,771636920,2565,2565,2565,2565,601
20250121,105500,770095355,2565,2555,2565,2555,4395
20250121,105400,758830000,2555,2555,2555,2555,955
20250121,105300,756389975,2555,2555,2555,2555,12
20250121,105200,756359315,2550,2555,2555,2550,111
20250121,105100,756076210,2550,2545,2550,2545,487
20250121,105000,754834545,2545,2545,2550,2545,576
20250121,104900,753368615,2550,2550,2550,2550,530
20250121,104800,752017115,2550,2540,2550,2540,1003
20250121,104700,749469475,2550,2550,2550,2550,24
20250121,104600,749408275,2540,2540,2540,2540,1157
20250121,104500,746469495,2540,2540,2540,2540,140
20250121,104400,746113895,2555,2555,2555,2555,22
20250121,104300,746057685,2540,2545,2545,2540,7389
20250121,104200,727282980,2555,2545,2555,2545,394
20250121,104100,726278910,2545,2545,2545,2545,102
20250121,104000,726019320,2555,2545,2555,2545,390
20250121,103900,725026750,2545,2550,2550,2545,3076
20250121,103800,717197180,2550,2555,2555,2550,3695
20250121,103700,707774330,2555,2560,2560,2550,90
20250121,103600,707544580,2560,2555,2560,2550,193
20250121,103500,707051910,2555,2560,2560,2555,898
20250121,103400,704754285,2565,2565,2565,2560,1186
20250121,103300,701714195,2565,2560,2565,2560,411
20250121,103200,700661980,2565,2565,2565,2565,10
20250121,103100,700636330,2565,2555,2565,2555,640
20250121,103000,698997930,2560,2555,2560,2550,8143
20250121,102900,678219040,2555,2555,2555,2555,201
20250121,102800,677705485,2560,2560,2565,2560,1332
20250121,102700,674295555,2560,2565,2565,2560,442
20250121,102600,673164020,2560,2565,2565,2560,2236
20250121,102500,667438890,2565,2565,2565,2560,844
20250121,102400,665274180,2570,2565,2570,2565,1311
20250121,102300,661911450,2570,2570,2570,2570,561
20250121,102200,660469680,2580,2580,2580,2580,25
20250121,102100,660405180,2565,2565,2565,2565,36
20250121,102000,660312840,2580,2580,2580,2580,421
20250121,101900,659226660,2580,2565,2580,2565,119
20250121,101800,658921395,2570,2570,2570,2570,2644
20250121,101700,652126315,2575,2575,2575,2575,400
20250121,101600,651096315,2580,2580,2580,2580,0
20250121,101500,651096315,2580,2585,2585,2580,191
20250121,101400,650602585,2585,2585,2585,2585,30
20250121,101300,650525035,2585,2575,2585,2565,1503
20250121,101200,646662870,2570,2580,2580,2570,784
20250121,101100,644643025,2580,2580,2580,2580,138
20250121,101000,644286985,2580,2580,2580,2575,1756
20250121,100900,639756735,2580,2570,2580,2570,369
20250121,100800,638807705,2585,2575,2585,2575,407
20250121,100700,637759330,2560,2565,2575,2560,8850
20250121,100600,615092730,2565,2570,2570,2565,2419
20250121,100500,608887985,2570,2565,2570,2560,1150
20250121,100400,605940145,2570,2565,2570,2560,2942
20250121,100300,598397575,2565,2575,2575,2565,2464
20250121,100200,592077360,2565,2575,2575,2565,10904
20250121,100100,564074415,2570,2585,2585,2570,5939
20250121,100000,548784585,2580,2585,2585,2580,413
20250121,095900,547718965,2585,2590,2590,2580,16149
20250121,095800,506030210,2585,2590,2590,2580,3074
20250121,095700,498083605,2590,2595,2595,2585,6363
20250121,095600,481615585,2595,2600,2600,2595,850
20250121,095500,479409830,2590,2600,2600,2585,17818
20250121,095400,433212335,2600,2610,2610,2595,19651
20250121,095300,382088970,2610,2615,2615,2610,2296
20250121,095200,376096155,2615,2615,2615,2615,675
20250121,095100,374331030,2615,2610,2625,2610,745
20250121,095000,372385470,2610,2620,2625,2610,6225
20250121,094900,356110810,2625,2625,2625,2625,662
20250121,094800,354373060,2625,2625,2630,2620,558
20250121,094700,352907865,2625,2620,2625,2620,1966
20250121,094600,347755400,2620,2620,2620,2620,432
20250121,094500,346623560,2620,2620,2620,2610,1263
20250121,094400,343318100,2620,2620,2620,2620,539
20250121,094300,341905920,2620,2630,2630,2605,13292
20250121,094200,307198480,2620,2625,2625,2620,5117
20250121,094100,293785420,2625,2635,2635,2625,2012
20250121,094000,288502635,2635,2635,2640,2630,4039
20250121,093900,277866980,2640,2635,2640,2635,545
20250121,093800,276429405,2655,2655,2655,2640,2438
20250121,093700,269992040,2655,2650,2655,2640,1387
20250121,093600,266317660,2650,2640,2650,2640,1178
20250121,093500,263203960,2630,2630,2640,2630,3294
20250121,093400,254540530,2640,2630,2650,2630,1305
20250121,093300,251094490,2630,2625,2645,2625,8717
20250121,093200,228128480,2625,2620,2640,2620,3917
20250121,093100,217848215,2640,2630,2640,2620,12059
20250121,093000,186178700,2630,2625,2635,2620,5500
20250121,092900,171719895,2625,2630,2630,2625,2875
20250121,092800,164163635,2630,2630,2645,2625,4350
20250121,092700,152732715,2630,2670,2670,2615,20017
20250121,092600,99803035,2670,2685,2685,2670,4148
20250121,092500,88697175,2690,2690,2690,2690,723
20250121,092400,86752305,2700,2700,2700,2700,50
20250121,092300,86617305,2700,2700,2700,2700,189
20250121,092200,86107005,2695,2690,2695,2690,432
20250121,092100,84944920,2690,2690,2690,2690,2261
20250121,092000,78862830,2695,2700,2700,2695,607
20250121,091900,77226935,2695,2695,2695,2695,289
20250121,091800,76448080,2705,2705,2705,2705,40
20250121,091700,76339880,2690,2690,2690,2690,50
20250121,091600,76205380,2700,2690,2700,2690,239
20250121,091500,75560130,2705,2700,2705,2700,23
20250121,091400,75498015,2705,2700,2705,2690,1802
20250121,091300,70648440,2700,2700,2705,2700,908
20250121,091200,68194965,2700,2700,2700,2700,501
20250121,091100,66842265,2700,2690,2700,2690,74
20250121,091000,66643165,2690,2685,2700,2685,470
20250121,090900,65379640,2685,2690,2690,2685,510
20250121,090800,64009265,2705,2705,2705,2705,100
20250121,090700,63738765,2705,2700,2705,2680,204
20250121,090600,63190840,2680,2705,2715,2680,2432
20250121,090500,56661560,2700,2695,2700,2680,1657
20250121,090400,52210630,2695,2690,2695,2680,1809
20250121,090300,47346635,2680,2680,2695,2670,6120
20250121,090200,30958070,2695,2700,2700,2680,3508
20250121,090100,21507660,2700,2730,2730,2700,3219
20250121,090000,12782740,2720,2735,2735,2720,4482