KissMeData/058110/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,193900,378258985,2470,2470,2470,2470,5054
20250121,193800,378258985,2470,2470,2470,2470,0
20250121,193700,378258985,2470,2470,2470,2470,0
20250121,193600,378258985,2470,2470,2470,2470,0
20250121,193500,378258985,2470,2470,2470,2470,0
20250121,193400,378258985,2470,2470,2470,2470,0
20250121,193300,378258985,2470,2470,2470,2470,0
20250121,193200,378258985,2470,2470,2470,2470,0
20250121,193100,378258985,2470,2470,2470,2470,0
20250121,193000,378258985,2470,2470,2470,2470,0
20250121,192900,378258985,2470,2470,2470,2470,0
20250121,192800,378258985,2470,2470,2470,2470,0
20250121,192700,378258985,2470,2470,2470,2470,0
20250121,192600,378258985,2470,2470,2470,2470,0
20250121,192500,378258985,2470,2470,2470,2470,0
20250121,192400,378258985,2470,2470,2470,2470,0
20250121,192300,378258985,2470,2470,2470,2470,0
20250121,192200,378258985,2470,2470,2470,2470,0
20250121,192100,378258985,2470,2470,2470,2470,0
20250121,192000,378258985,2470,2470,2470,2470,0
20250121,191900,378258985,2470,2470,2470,2470,0
20250121,191800,378258985,2470,2470,2470,2470,0
20250121,191700,378258985,2470,2470,2470,2470,0
20250121,191600,378258985,2470,2470,2470,2470,0
20250121,191500,378258985,2470,2470,2470,2470,0
20250121,191400,378258985,2470,2470,2470,2470,0
20250121,191300,378258985,2470,2470,2470,2470,0
20250121,191200,378258985,2470,2470,2470,2470,0
20250121,191100,378258985,2470,2470,2470,2470,0
20250121,191000,378258985,2470,2470,2470,2470,0
20250121,190900,378258985,2470,2470,2470,2470,5054
20250121,190800,378258985,2470,2470,2470,2470,0
20250121,190700,378258985,2470,2470,2470,2470,0
20250121,190600,378258985,2470,2470,2470,2470,0
20250121,190500,378258985,2470,2470,2470,2470,0
20250121,190400,378258985,2470,2470,2470,2470,0
20250121,190300,378258985,2470,2470,2470,2470,0
20250121,190200,378258985,2470,2470,2470,2470,0
20250121,190100,378258985,2470,2470,2470,2470,0
20250121,190000,378258985,2470,2470,2470,2470,0
20250121,185900,378258985,2470,2470,2470,2470,0
20250121,185800,378258985,2470,2470,2470,2470,0
20250121,185700,378258985,2470,2470,2470,2470,0
20250121,185600,378258985,2470,2470,2470,2470,0
20250121,185500,378258985,2470,2470,2470,2470,0
20250121,185400,378258985,2470,2470,2470,2470,0
20250121,185300,378258985,2470,2470,2470,2470,0
20250121,185200,378258985,2470,2470,2470,2470,0
20250121,185100,378258985,2470,2470,2470,2470,0
20250121,185000,378258985,2470,2470,2470,2470,0
20250121,184900,378258985,2470,2470,2470,2470,0
20250121,184800,378258985,2470,2470,2470,2470,0
20250121,184700,378258985,2470,2470,2470,2470,0
20250121,184600,378258985,2470,2470,2470,2470,0
20250121,184500,378258985,2470,2470,2470,2470,0
20250121,184400,378258985,2470,2470,2470,2470,0
20250121,184300,378258985,2470,2470,2470,2470,0
20250121,184200,378258985,2470,2470,2470,2470,0
20250121,184100,378258985,2470,2470,2470,2470,0
20250121,184000,378258985,2470,2470,2470,2470,0
20250121,183900,378258985,2470,2470,2470,2470,5054
20250121,183800,378258985,2470,2470,2470,2470,0
20250121,183700,378258985,2470,2470,2470,2470,0
20250121,183600,378258985,2470,2470,2470,2470,0
20250121,183500,378258985,2470,2470,2470,2470,0
20250121,183400,378258985,2470,2470,2470,2470,0
20250121,183300,378258985,2470,2470,2470,2470,0
20250121,183200,378258985,2470,2470,2470,2470,0
20250121,183100,378258985,2470,2470,2470,2470,0
20250121,183000,378258985,2470,2470,2470,2470,0
20250121,182900,378258985,2470,2470,2470,2470,0
20250121,182800,378258985,2470,2470,2470,2470,0
20250121,182700,378258985,2470,2470,2470,2470,0
20250121,182600,378258985,2470,2470,2470,2470,0
20250121,182500,378258985,2470,2470,2470,2470,0
20250121,182400,378258985,2470,2470,2470,2470,0
20250121,182300,378258985,2470,2470,2470,2470,0
20250121,182200,378258985,2470,2470,2470,2470,0
20250121,182100,378258985,2470,2470,2470,2470,0
20250121,182000,378258985,2470,2470,2470,2470,0
20250121,181900,378258985,2470,2470,2470,2470,0
20250121,181800,378258985,2470,2470,2470,2470,0
20250121,181700,378258985,2470,2470,2470,2470,0
20250121,181600,378258985,2470,2470,2470,2470,0
20250121,181500,378258985,2470,2470,2470,2470,0
20250121,181400,378258985,2470,2470,2470,2470,0
20250121,181300,378258985,2470,2470,2470,2470,0
20250121,181200,378258985,2470,2470,2470,2470,0
20250121,181100,378258985,2470,2470,2470,2470,0
20250121,181000,378258985,2470,2470,2470,2470,0
20250121,180900,378258985,2470,2470,2470,2470,5054
20250121,180800,378258985,2470,2470,2470,2470,0
20250121,180700,378258985,2470,2470,2470,2470,0
20250121,180600,378258985,2470,2470,2470,2470,0
20250121,180500,378258985,2470,2470,2470,2470,0
20250121,180400,378258985,2470,2470,2470,2470,0
20250121,180300,378258985,2470,2470,2470,2470,0
20250121,180200,378258985,2470,2470,2470,2470,0
20250121,180100,378258985,2470,2470,2470,2470,0
20250121,180000,378258985,2470,2470,2470,2470,0
20250121,175900,378258985,2470,2470,2470,2470,0
20250121,175800,378258985,2470,2470,2470,2470,0
20250121,175700,378258985,2470,2470,2470,2470,0
20250121,175600,378258985,2470,2470,2470,2470,0
20250121,175500,378258985,2470,2470,2470,2470,0
20250121,175400,378258985,2470,2470,2470,2470,0
20250121,175300,378258985,2470,2470,2470,2470,0
20250121,175200,378258985,2470,2470,2470,2470,0
20250121,175100,378258985,2470,2470,2470,2470,0
20250121,175000,378258985,2470,2470,2470,2470,0
20250121,174900,378258985,2470,2470,2470,2470,0
20250121,174800,378258985,2470,2470,2470,2470,0
20250121,174700,378258985,2470,2470,2470,2470,0
20250121,174600,378258985,2470,2470,2470,2470,0
20250121,174500,378258985,2470,2470,2470,2470,0
20250121,174400,378258985,2470,2470,2470,2470,0
20250121,174300,378258985,2470,2470,2470,2470,0
20250121,174200,378258985,2470,2470,2470,2470,0
20250121,174100,378258985,2470,2470,2470,2470,0
20250121,174000,378258985,2470,2470,2470,2470,0
20250121,173900,378258985,2470,2470,2470,2470,5054
20250121,173800,378258985,2470,2470,2470,2470,0
20250121,173700,378258985,2470,2470,2470,2470,0
20250121,173600,378258985,2470,2470,2470,2470,0
20250121,173500,378258985,2470,2470,2470,2470,0
20250121,173400,378258985,2470,2470,2470,2470,0
20250121,173300,378258985,2470,2470,2470,2470,0
20250121,173200,378258985,2470,2470,2470,2470,0
20250121,173100,378258985,2470,2470,2470,2470,0
20250121,173000,378258985,2470,2470,2470,2470,0
20250121,172900,378258985,2470,2470,2470,2470,0
20250121,172800,378258985,2470,2470,2470,2470,0
20250121,172700,378258985,2470,2470,2470,2470,0
20250121,172600,378258985,2470,2470,2470,2470,0
20250121,172500,378258985,2470,2470,2470,2470,0
20250121,172400,378258985,2470,2470,2470,2470,0
20250121,172300,378258985,2470,2470,2470,2470,0
20250121,172200,378258985,2470,2470,2470,2470,0
20250121,172100,378258985,2470,2470,2470,2470,0
20250121,172000,378258985,2470,2470,2470,2470,0
20250121,171900,378258985,2470,2470,2470,2470,0
20250121,171800,378258985,2470,2470,2470,2470,0
20250121,171700,378258985,2470,2470,2470,2470,0
20250121,171600,378258985,2470,2470,2470,2470,0
20250121,171500,378258985,2470,2470,2470,2470,0
20250121,171400,378258985,2470,2470,2470,2470,0
20250121,171300,378258985,2470,2470,2470,2470,0
20250121,171200,378258985,2470,2470,2470,2470,0
20250121,171100,378258985,2470,2470,2470,2470,0
20250121,171000,378258985,2470,2470,2470,2470,0
20250121,170900,378258985,2470,2470,2470,2470,5054
20250121,170800,378258985,2470,2470,2470,2470,0
20250121,170700,378258985,2470,2470,2470,2470,0
20250121,170600,378258985,2470,2470,2470,2470,0
20250121,170500,378258985,2470,2470,2470,2470,0
20250121,170400,378258985,2470,2470,2470,2470,0
20250121,170300,378258985,2470,2470,2470,2470,0
20250121,170200,378258985,2470,2470,2470,2470,0
20250121,170100,378258985,2470,2470,2470,2470,0
20250121,170000,378258985,2470,2470,2470,2470,0
20250121,165900,378258985,2470,2470,2470,2470,0
20250121,165800,378258985,2470,2470,2470,2470,0
20250121,165700,378258985,2470,2470,2470,2470,0
20250121,165600,378258985,2470,2470,2470,2470,0
20250121,165500,378258985,2470,2470,2470,2470,0
20250121,165400,378258985,2470,2470,2470,2470,0
20250121,165300,378258985,2470,2470,2470,2470,0
20250121,165200,378258985,2470,2470,2470,2470,0
20250121,165100,378258985,2470,2470,2470,2470,0
20250121,165000,378258985,2470,2470,2470,2470,0
20250121,164900,378258985,2470,2470,2470,2470,0
20250121,164800,378258985,2470,2470,2470,2470,0
20250121,164700,378258985,2470,2470,2470,2470,0
20250121,164600,378258985,2470,2470,2470,2470,0
20250121,164500,378258985,2470,2470,2470,2470,0
20250121,164400,378258985,2470,2470,2470,2470,0
20250121,164300,378258985,2470,2470,2470,2470,0
20250121,164200,378258985,2470,2470,2470,2470,0
20250121,164100,378258985,2470,2470,2470,2470,0
20250121,164000,378258985,2470,2470,2470,2470,0
20250121,163900,378258985,2470,2470,2470,2470,5054
20250121,163800,378258985,2470,2470,2470,2470,0
20250121,163700,378258985,2470,2470,2470,2470,0
20250121,163600,378258985,2470,2470,2470,2470,0
20250121,163500,378258985,2470,2470,2470,2470,0
20250121,163400,378258985,2470,2470,2470,2470,0
20250121,163300,378258985,2470,2470,2470,2470,0
20250121,163200,378258985,2470,2470,2470,2470,0
20250121,163100,378258985,2470,2470,2470,2470,0
20250121,163000,378258985,2470,2470,2470,2470,0
20250121,162900,378258985,2470,2470,2470,2470,0
20250121,162800,378258985,2470,2470,2470,2470,0
20250121,162700,378258985,2470,2470,2470,2470,0
20250121,162600,378258985,2470,2470,2470,2470,0
20250121,162500,378258985,2470,2470,2470,2470,0
20250121,162400,378258985,2470,2470,2470,2470,0
20250121,162300,378258985,2470,2470,2470,2470,0
20250121,162200,378258985,2470,2470,2470,2470,0
20250121,162100,378258985,2470,2470,2470,2470,0
20250121,162000,378258985,2470,2470,2470,2470,0
20250121,161900,378258985,2470,2470,2470,2470,0
20250121,161800,378258985,2470,2470,2470,2470,0
20250121,161700,378258985,2470,2470,2470,2470,0
20250121,161600,378258985,2470,2470,2470,2470,0
20250121,161500,378258985,2470,2470,2470,2470,0
20250121,161400,378258985,2470,2470,2470,2470,0
20250121,161300,378258985,2470,2470,2470,2470,0
20250121,161200,378258985,2470,2470,2470,2470,0
20250121,161100,378258985,2470,2470,2470,2470,0
20250121,161000,378258985,2470,2470,2470,2470,0
20250121,160900,378258985,2470,2470,2470,2470,5054
20250121,160800,378258985,2470,2470,2470,2470,0
20250121,160700,378258985,2470,2470,2470,2470,0
20250121,160600,378258985,2470,2470,2470,2470,0
20250121,160500,378258985,2470,2470,2470,2470,0
20250121,160400,378258985,2470,2470,2470,2470,0
20250121,160300,378258985,2470,2470,2470,2470,0
20250121,160200,378258985,2470,2470,2470,2470,0
20250121,160100,378258985,2470,2470,2470,2470,0
20250121,160000,378258985,2470,2470,2470,2470,0
20250121,155900,378258985,2470,2470,2470,2470,0
20250121,155800,378258985,2470,2470,2470,2470,0
20250121,155700,378258985,2470,2470,2470,2470,0
20250121,155600,378258985,2470,2470,2470,2470,0
20250121,155500,378258985,2470,2470,2470,2470,0
20250121,155400,378258985,2470,2470,2470,2470,0
20250121,155300,378258985,2470,2470,2470,2470,0
20250121,155200,378258985,2470,2470,2470,2470,0
20250121,155100,378258985,2470,2470,2470,2470,0
20250121,155000,378258985,2470,2470,2470,2470,0
20250121,154900,378258985,2470,2470,2470,2470,0
20250121,154800,378258985,2470,2470,2470,2470,0
20250121,154700,378258985,2470,2470,2470,2470,0
20250121,154600,378258985,2470,2470,2470,2470,0
20250121,154500,378258985,2470,2470,2470,2470,0
20250121,154400,378258985,2470,2470,2470,2470,0
20250121,154300,378258985,2470,2470,2470,2470,0
20250121,154200,378258985,2470,2470,2470,2470,0
20250121,154100,378258985,2470,2470,2470,2470,0
20250121,154000,378258985,2470,2470,2470,2470,0
20250121,153900,378258985,2470,2470,2470,2470,5054
20250121,153800,378258985,2470,2470,2470,2470,0
20250121,153700,378258985,2470,2470,2470,2470,0
20250121,153600,378258985,2470,2470,2470,2470,0
20250121,153500,378258985,2470,2470,2470,2470,0
20250121,153400,378258985,2470,2470,2470,2470,0
20250121,153300,378258985,2470,2470,2470,2470,0
20250121,153200,378258985,2470,2470,2470,2470,0
20250121,153100,378258985,2470,2470,2470,2470,0
20250121,153000,378258985,2470,2470,2470,2470,5054
20250121,152900,365775605,2460,2460,2460,2460,0
20250121,152800,365775605,2460,2460,2460,2460,0
20250121,152700,365775605,2460,2460,2460,2460,0
20250121,152600,365775605,2460,2460,2460,2460,0
20250121,152500,365775605,2460,2460,2460,2460,0
20250121,152400,365775605,2460,2460,2460,2460,0
20250121,152300,365775605,2460,2460,2460,2460,0
20250121,152200,365775605,2460,2460,2460,2460,0
20250121,152100,365775605,2460,2460,2460,2460,0
20250121,152000,365775605,2460,2460,2460,2460,0
20250121,151900,365775605,2460,2460,2460,2460,38
20250121,151800,365682125,2465,2465,2465,2465,13
20250121,151700,365650080,2460,2460,2460,2460,650
20250121,151600,364051080,2460,2460,2460,2460,19
20250121,151500,364004340,2465,2465,2465,2465,247
20250121,151400,363395485,2465,2465,2465,2465,0
20250121,151300,363395485,2465,2465,2465,2465,0
20250121,151200,363395485,2465,2455,2465,2455,19
20250121,151100,363348660,2465,2465,2465,2465,0
20250121,151000,363348660,2465,2465,2470,2465,1005
20250121,150900,360871150,2465,2465,2465,2465,0
20250121,150800,360871150,2465,2465,2465,2465,0
20250121,150700,360871150,2465,2465,2465,2465,0
20250121,150600,360871150,2465,2465,2465,2455,4251
20250121,150500,350432760,2470,2470,2470,2470,33
20250121,150400,350351250,2465,2455,2465,2455,2336
20250121,150300,344600825,2455,2450,2455,2450,2819
20250121,150200,337693775,2455,2455,2455,2455,10
20250121,150100,337669225,2455,2455,2455,2455,398
20250121,150000,336692135,2450,2450,2450,2450,35
20250121,145900,336606385,2460,2460,2460,2460,1
20250121,145800,336603925,2450,2455,2455,2450,350
20250121,145700,335744760,2455,2455,2455,2455,4
20250121,145600,335734940,2455,2455,2455,2455,5
20250121,145500,335722665,2455,2455,2455,2455,0
20250121,145400,335722665,2455,2455,2455,2455,0
20250121,145300,335722665,2455,2455,2455,2455,379
20250121,145200,334792220,2455,2455,2455,2455,4
20250121,145100,334782400,2455,2455,2455,2455,0
20250121,145000,334782400,2455,2455,2455,2455,0
20250121,144900,334782400,2455,2455,2455,2455,0
20250121,144800,334782400,2455,2455,2455,2455,5
20250121,144700,334770125,2455,2455,2455,2455,112
20250121,144600,334495165,2455,2455,2455,2455,100
20250121,144500,334249665,2455,2455,2455,2455,0
20250121,144400,334249665,2455,2455,2455,2455,0
20250121,144300,334249665,2455,2455,2455,2455,1
20250121,144200,334247210,2460,2460,2460,2460,0
20250121,144100,334247210,2460,2460,2460,2460,0
20250121,144000,334247210,2460,2460,2460,2460,700
20250121,143900,332525210,2460,2460,2460,2460,203
20250121,143800,332025830,2460,2460,2460,2460,1792
20250121,143700,327617510,2460,2460,2460,2460,0
20250121,143600,327617510,2460,2460,2460,2460,651
20250121,143500,326016050,2455,2450,2455,2450,4081
20250121,143400,316002695,2450,2450,2450,2450,1207
20250121,143300,313045545,2450,2450,2450,2450,0
20250121,143200,313045545,2450,2445,2450,2445,1400
20250121,143100,309616770,2445,2445,2445,2445,0
20250121,143000,309616770,2445,2445,2445,2445,0
20250121,142900,309616770,2445,2445,2445,2445,10
20250121,142800,309592320,2440,2440,2440,2440,0
20250121,142700,309592320,2440,2440,2440,2440,0
20250121,142600,309592320,2440,2440,2440,2440,0
20250121,142500,309592320,2440,2440,2440,2440,0
20250121,142400,309592320,2440,2440,2440,2435,153
20250121,142300,309219005,2435,2435,2435,2435,20
20250121,142200,309170305,2440,2440,2440,2440,609
20250121,142100,307684345,2435,2440,2440,2435,104
20250121,142000,307431085,2440,2440,2440,2440,0
20250121,141900,307431085,2440,2440,2440,2440,0
20250121,141800,307431085,2440,2440,2440,2440,0
20250121,141700,307431085,2440,2440,2440,2440,0
20250121,141600,307431085,2440,2440,2440,2440,0
20250121,141500,307431085,2440,2440,2440,2440,0
20250121,141400,307431085,2440,2440,2440,2440,0
20250121,141300,307431085,2440,2430,2440,2430,2616
20250121,141200,301074045,2430,2430,2430,2430,0
20250121,141100,301074045,2430,2430,2430,2430,14145
20250121,141000,266701695,2430,2430,2430,2430,0
20250121,140900,266701695,2430,2435,2435,2430,500
20250121,140800,265485360,2440,2440,2440,2440,0
20250121,140700,265485360,2440,2440,2440,2440,1
20250121,140600,265482920,2440,2440,2440,2440,0
20250121,140500,265482920,2440,2440,2440,2440,692
20250121,140400,263794440,2435,2435,2435,2435,0
20250121,140300,263794440,2435,2430,2435,2430,1128
20250121,140200,261048605,2435,2435,2435,2435,0
20250121,140100,261048605,2435,2435,2435,2435,0
20250121,140000,261048605,2435,2435,2435,2435,2
20250121,135900,261043735,2435,2435,2435,2435,2
20250121,135800,261038865,2435,2435,2435,2435,209
20250121,135700,260529950,2440,2440,2440,2440,0
20250121,135600,260529950,2440,2440,2440,2440,1
20250121,135500,260527510,2440,2440,2440,2440,0
20250121,135400,260527510,2440,2440,2440,2440,0
20250121,135300,260527510,2440,2440,2440,2440,4
20250121,135200,260517750,2445,2445,2445,2445,0
20250121,135100,260517750,2445,2445,2445,2445,0
20250121,135000,260517750,2445,2445,2445,2445,0
20250121,134900,260517750,2445,2445,2445,2445,0
20250121,134800,260517750,2445,2445,2445,2445,1
20250121,134700,260515305,2435,2435,2435,2435,1
20250121,134600,260512870,2445,2445,2445,2445,0
20250121,134500,260512870,2445,2445,2445,2445,0
20250121,134400,260512870,2445,2445,2445,2445,5
20250121,134300,260500645,2445,2445,2445,2445,1
20250121,134200,260498200,2445,2445,2445,2445,7
20250121,134100,260481085,2445,2445,2445,2445,5
20250121,134000,260468860,2445,2445,2445,2445,0
20250121,133900,260468860,2445,2445,2445,2445,0
20250121,133800,260468860,2445,2440,2445,2440,299
20250121,133700,259738105,2430,2430,2430,2430,30
20250121,133600,259665205,2445,2445,2445,2445,0
20250121,133500,259665205,2445,2445,2445,2445,0
20250121,133400,259665205,2445,2445,2445,2445,0
20250121,133300,259665205,2445,2435,2445,2435,572
20250121,133200,258272375,2435,2435,2435,2435,0
20250121,133100,258272375,2435,2435,2435,2435,0
20250121,133000,258272375,2435,2435,2435,2435,0
20250121,132900,258272375,2435,2435,2435,2435,0
20250121,132800,258272375,2435,2425,2435,2425,2
20250121,132700,258267515,2420,2420,2420,2420,0
20250121,132600,258267515,2420,2420,2420,2420,0
20250121,132500,258267515,2420,2420,2420,2420,0
20250121,132400,258267515,2420,2420,2420,2420,0
20250121,132300,258267515,2420,2420,2420,2420,0
20250121,132200,258267515,2420,2420,2420,2420,0
20250121,132100,258267515,2420,2420,2420,2420,0
20250121,132000,258267515,2420,2420,2420,2420,0
20250121,131900,258267515,2420,2420,2420,2420,0
20250121,131800,258267515,2420,2420,2420,2420,0
20250121,131700,258267515,2420,2420,2420,2420,0
20250121,131600,258267515,2420,2420,2420,2420,0
20250121,131500,258267515,2420,2425,2425,2420,900
20250121,131400,256089015,2420,2420,2420,2420,0
20250121,131300,256089015,2420,2420,2420,2420,37
20250121,131200,255999475,2430,2430,2430,2430,470
20250121,131100,254857375,2435,2435,2435,2435,0
20250121,131000,254857375,2435,2435,2435,2435,105
20250121,130900,254601700,2435,2435,2435,2435,46
20250121,130800,254489690,2430,2435,2435,2430,1050
20250121,130700,251937940,2435,2435,2435,2435,479
20250121,130600,250771575,2435,2435,2435,2435,21
20250121,130500,250720440,2435,2435,2435,2435,1376
20250121,130400,247369880,2435,2435,2435,2435,42
20250121,130300,247267610,2435,2435,2435,2435,15
20250121,130200,247231085,2435,2435,2435,2435,13
20250121,130100,247199430,2445,2445,2445,2445,0
20250121,130000,247199430,2445,2445,2445,2445,200
20250121,125900,246710430,2445,2445,2445,2445,0
20250121,125800,246710430,2445,2445,2445,2445,0
20250121,125700,246710430,2445,2445,2445,2445,0
20250121,125600,246710430,2445,2445,2445,2445,0
20250121,125500,246710430,2445,2445,2445,2445,0
20250121,125400,246710430,2445,2445,2445,2445,3
20250121,125300,246703095,2440,2445,2445,2440,11
20250121,125200,246676240,2445,2445,2445,2445,0
20250121,125100,246676240,2445,2445,2445,2445,0
20250121,125000,246676240,2445,2445,2445,2445,0
20250121,124900,246676240,2445,2445,2445,2445,0
20250121,124800,246676240,2445,2445,2445,2445,0
20250121,124700,246676240,2445,2445,2445,2445,0
20250121,124600,246676240,2445,2445,2445,2445,0
20250121,124500,246676240,2445,2445,2445,2445,0
20250121,124400,246676240,2445,2445,2445,2445,53
20250121,124300,246546655,2445,2445,2445,2445,3133
20250121,124200,238886470,2445,2435,2445,2435,2795
20250121,124100,232053295,2430,2405,2430,2405,7131
20250121,124000,214781580,2405,2405,2405,2405,0
20250121,123900,214781580,2405,2410,2410,2405,6814
20250121,123800,198364565,2410,2410,2410,2410,12911
20250121,123700,167249055,2410,2420,2420,2410,451
20250121,123600,166157645,2410,2410,2410,2410,0
20250121,123500,166157645,2410,2410,2410,2410,0
20250121,123400,166157645,2410,2410,2410,2410,42
20250121,123300,166056425,2405,2405,2405,2405,0
20250121,123200,166056425,2405,2405,2405,2405,2322
20250121,123100,160472015,2405,2405,2405,2405,0
20250121,123000,160472015,2405,2405,2405,2405,861
20250121,122900,158401310,2410,2410,2410,2410,1000
20250121,122800,155991310,2415,2415,2415,2415,2351
20250121,122700,150313645,2415,2415,2415,2415,90
20250121,122600,150096295,2425,2425,2425,2425,0
20250121,122500,150096295,2425,2425,2425,2425,2
20250121,122400,150091445,2415,2415,2415,2415,0
20250121,122300,150091445,2415,2415,2415,2415,0
20250121,122200,150091445,2415,2415,2415,2415,1
20250121,122100,150089030,2430,2430,2430,2430,0
20250121,122000,150089030,2430,2430,2430,2430,0
20250121,121900,150089030,2430,2430,2430,2430,0
20250121,121800,150089030,2430,2430,2430,2430,10
20250121,121700,150064730,2410,2410,2410,2410,0
20250121,121600,150064730,2410,2410,2410,2410,0
20250121,121500,150064730,2410,2415,2415,2410,600
20250121,121400,148616070,2420,2420,2420,2420,0
20250121,121300,148616070,2420,2420,2420,2420,0
20250121,121200,148616070,2420,2420,2420,2420,0
20250121,121100,148616070,2420,2420,2420,2420,0
20250121,121000,148616070,2420,2420,2420,2420,0
20250121,120900,148616070,2420,2425,2425,2420,2
20250121,120800,148611225,2430,2430,2430,2430,0
20250121,120700,148611225,2430,2430,2430,2430,0
20250121,120600,148611225,2430,2430,2430,2430,0
20250121,120500,148611225,2430,2430,2430,2430,0
20250121,120400,148611225,2430,2430,2430,2430,0
20250121,120300,148611225,2430,2430,2430,2430,0
20250121,120200,148611225,2430,2430,2430,2430,0
20250121,120100,148611225,2430,2430,2430,2430,0
20250121,120000,148611225,2430,2430,2430,2430,0
20250121,115900,148611225,2430,2430,2430,2430,0
20250121,115800,148611225,2430,2430,2430,2430,0
20250121,115700,148611225,2430,2430,2430,2430,1
20250121,115600,148608795,2420,2420,2420,2420,367
20250121,115500,147720655,2415,2415,2415,2415,1
20250121,115400,147718240,2420,2420,2420,2420,2
20250121,115300,147713400,2420,2420,2420,2420,0
20250121,115200,147713400,2420,2420,2420,2420,0
20250121,115100,147713400,2420,2420,2420,2420,242
20250121,115000,147127760,2415,2415,2415,2415,137
20250121,114900,146796905,2415,2420,2420,2415,123
20250121,114800,146499495,2420,2420,2420,2420,1602
20250121,114700,142622655,2420,2420,2420,2420,6
20250121,114600,142608135,2410,2410,2410,2410,0
20250121,114500,142608135,2410,2415,2415,2410,803
20250121,114400,140669920,2420,2420,2420,2420,3609
20250121,114300,131936140,2420,2420,2420,2420,0
20250121,114200,131936140,2420,2420,2420,2420,0
20250121,114100,131936140,2420,2420,2420,2420,0
20250121,114000,131936140,2420,2420,2420,2420,208
20250121,113900,131432780,2420,2420,2420,2420,350
20250121,113800,130585780,2420,2420,2420,2420,1
20250121,113700,130583360,2415,2415,2415,2415,0
20250121,113600,130583360,2415,2415,2415,2415,0
20250121,113500,130583360,2415,2415,2415,2415,0
20250121,113400,130583360,2415,2430,2430,2415,16
20250121,113300,130544645,2430,2430,2430,2430,0
20250121,113200,130544645,2430,2430,2430,2430,0
20250121,113100,130544645,2430,2430,2430,2430,0
20250121,113000,130544645,2430,2430,2430,2430,0
20250121,112900,130544645,2430,2430,2430,2430,0
20250121,112800,130544645,2430,2430,2430,2430,0
20250121,112700,130544645,2430,2430,2430,2430,0
20250121,112600,130544645,2430,2430,2430,2430,0
20250121,112500,130544645,2430,2430,2430,2430,140
20250121,112400,130204445,2415,2415,2415,2415,0
20250121,112300,130204445,2415,2415,2415,2415,0
20250121,112200,130204445,2415,2415,2415,2415,0
20250121,112100,130204445,2415,2415,2415,2415,100
20250121,112000,129962945,2415,2415,2415,2415,150
20250121,111900,129600695,2425,2425,2425,2425,0
20250121,111800,129600695,2425,2425,2425,2425,100
20250121,111700,129358195,2415,2425,2425,2415,1201
20250121,111600,126455990,2425,2425,2425,2425,0
20250121,111500,126455990,2425,2425,2425,2425,62
20250121,111400,126305640,2420,2420,2420,2420,0
20250121,111300,126305640,2420,2420,2420,2420,600
20250121,111200,124853640,2425,2425,2425,2425,0
20250121,111100,124853640,2425,2425,2425,2425,400
20250121,111000,123883640,2425,2425,2425,2425,1
20250121,110900,123881215,2425,2425,2425,2425,100
20250121,110800,123638715,2420,2420,2420,2420,0
20250121,110700,123638715,2420,2420,2420,2420,0
20250121,110600,123638715,2420,2420,2420,2420,0
20250121,110500,123638715,2420,2420,2420,2420,0
20250121,110400,123638715,2420,2420,2420,2420,0
20250121,110300,123638715,2420,2420,2420,2420,2
20250121,110200,123633875,2420,2420,2420,2420,0
20250121,110100,123633875,2420,2420,2420,2420,0
20250121,110000,123633875,2420,2420,2420,2420,0
20250121,105900,123633875,2420,2420,2420,2420,100
20250121,105800,123391875,2420,2420,2420,2420,0
20250121,105700,123391875,2420,2420,2420,2420,0
20250121,105600,123391875,2420,2430,2430,2420,3397
20250121,105500,115140460,2430,2430,2430,2430,0
20250121,105400,115140460,2430,2450,2450,2430,9000
20250121,105300,93178420,2460,2455,2460,2455,70
20250121,105200,93006470,2450,2450,2450,2450,0
20250121,105100,93006470,2450,2450,2450,2450,0
20250121,105000,93006470,2450,2450,2450,2450,0
20250121,104900,93006470,2450,2450,2450,2450,210
20250121,104800,92491970,2450,2450,2450,2450,0
20250121,104700,92491970,2450,2450,2450,2450,0
20250121,104600,92491970,2450,2450,2450,2450,0
20250121,104500,92491970,2450,2450,2450,2450,0
20250121,104400,92491970,2450,2450,2450,2450,0
20250121,104300,92491970,2450,2450,2460,2450,1886
20250121,104200,87862410,2445,2445,2445,2445,0
20250121,104100,87862410,2445,2445,2445,2445,10
20250121,104000,87837960,2445,2450,2450,2445,1161
20250121,103900,84995115,2450,2450,2450,2450,0
20250121,103800,84995115,2450,2450,2450,2450,100
20250121,103700,84750115,2450,2450,2450,2450,0
20250121,103600,84750115,2450,2450,2450,2450,0
20250121,103500,84750115,2450,2450,2450,2450,50
20250121,103400,84627615,2450,2450,2450,2450,0
20250121,103300,84627615,2450,2450,2450,2450,0
20250121,103200,84627615,2450,2450,2450,2450,10
20250121,103100,84603115,2450,2450,2450,2450,0
20250121,103000,84603115,2450,2450,2450,2450,0
20250121,102900,84603115,2450,2450,2450,2450,20
20250121,102800,84554115,2450,2450,2450,2450,400
20250121,102700,83574115,2450,2450,2450,2450,0
20250121,102600,83574115,2450,2450,2450,2450,0
20250121,102500,83574115,2450,2450,2450,2450,3813
20250121,102400,74232265,2460,2460,2460,2460,1
20250121,102300,74229805,2450,2455,2460,2450,1645
20250121,102200,70199520,2460,2460,2460,2460,0
20250121,102100,70199520,2460,2460,2460,2460,0
20250121,102000,70199520,2460,2460,2460,2460,0
20250121,101900,70199520,2460,2455,2460,2455,220
20250121,101800,69659415,2455,2460,2460,2455,97
20250121,101700,69421230,2460,2460,2460,2460,0
20250121,101600,69421230,2460,2460,2460,2460,1
20250121,101500,69418770,2460,2460,2460,2460,51
20250121,101400,69293310,2460,2465,2465,2460,243
20250121,101300,68695060,2460,2460,2460,2460,0
20250121,101200,68695060,2460,2460,2460,2460,0
20250121,101100,68695060,2460,2460,2460,2460,0
20250121,101000,68695060,2460,2460,2460,2460,26
20250121,100900,68631100,2460,2460,2460,2460,31
20250121,100800,68554840,2460,2460,2460,2460,5
20250121,100700,68542540,2460,2460,2460,2460,0
20250121,100600,68542540,2460,2460,2460,2460,503
20250121,100500,67305160,2460,2455,2460,2455,1279
20250121,100400,64158845,2455,2455,2455,2455,242
20250121,100300,63564735,2445,2445,2445,2445,100
20250121,100200,63320235,2445,2445,2445,2445,200
20250121,100100,62831235,2440,2440,2440,2440,0
20250121,100000,62831235,2440,2440,2440,2440,0
20250121,095900,62831235,2440,2450,2450,2440,1289
20250121,095800,59684705,2450,2450,2450,2450,0
20250121,095700,59684705,2450,2450,2450,2450,0
20250121,095600,59684705,2450,2450,2450,2450,338
20250121,095500,58856605,2450,2450,2450,2450,7
20250121,095400,58839455,2450,2450,2450,2450,0
20250121,095300,58839455,2450,2435,2450,2435,52
20250121,095200,58712810,2435,2435,2435,2435,2
20250121,095100,58707940,2435,2435,2435,2435,121
20250121,095000,58413305,2450,2450,2450,2450,0
20250121,094900,58413305,2450,2450,2450,2450,0
20250121,094800,58413305,2450,2450,2450,2450,0
20250121,094700,58413305,2450,2450,2450,2450,0
20250121,094600,58413305,2450,2450,2450,2450,0
20250121,094500,58413305,2450,2450,2450,2450,0
20250121,094400,58413305,2450,2450,2450,2450,1
20250121,094300,58410855,2440,2450,2450,2440,249
20250121,094200,57802605,2450,2450,2450,2450,0
20250121,094100,57802605,2450,2450,2450,2450,197
20250121,094000,57319955,2450,2450,2450,2450,0
20250121,093900,57319955,2450,2450,2450,2450,1
20250121,093800,57317505,2455,2455,2455,2455,220
20250121,093700,56777405,2455,2455,2455,2455,0
20250121,093600,56777405,2455,2455,2455,2455,41
20250121,093500,56676750,2435,2435,2435,2435,0
20250121,093400,56676750,2435,2435,2435,2435,11
20250121,093300,56649965,2460,2460,2460,2460,0
20250121,093200,56649965,2460,2460,2460,2460,0
20250121,093100,56649965,2460,2460,2460,2460,1
20250121,093000,56647505,2460,2450,2460,2420,3001
20250121,092900,49321365,2450,2450,2450,2450,0
20250121,092800,49321365,2450,2450,2450,2450,74
20250121,092700,49140065,2450,2450,2450,2450,0
20250121,092600,49140065,2450,2450,2450,2450,500
20250121,092500,47915065,2450,2450,2450,2450,0
20250121,092400,47915065,2450,2455,2455,2450,908
20250121,092300,45689655,2455,2455,2455,2455,160
20250121,092200,45296855,2465,2465,2465,2465,0
20250121,092100,45296855,2465,2455,2465,2455,17
20250121,092000,45254960,2465,2465,2465,2465,430
20250121,091900,44195010,2460,2470,2475,2460,1111
20250121,091800,41451695,2475,2460,2475,2460,268
20250121,091700,40789165,2445,2445,2445,2445,167
20250121,091600,40380850,2465,2460,2470,2460,3486
20250121,091500,31786790,2460,2460,2460,2460,832
20250121,091400,29740070,2455,2455,2455,2455,2
20250121,091300,29735160,2455,2450,2455,2450,4802
20250121,091200,17961720,2445,2440,2445,2440,161
20250121,091100,17568250,2430,2430,2430,2430,0
20250121,091000,17568250,2430,2425,2430,2425,707
20250121,090900,15851445,2415,2420,2425,2415,344
20250121,090800,15019650,2415,2415,2420,2415,777
20250121,090700,13143145,2420,2420,2420,2415,396
20250121,090600,12186190,2420,2430,2430,2420,376
20250121,090500,11274555,2430,2425,2430,2425,107
20250121,090400,11014550,2430,2430,2430,2430,0
20250121,090300,11014550,2430,2430,2430,2430,0
20250121,090200,11014550,2430,2435,2435,2430,66
20250121,090100,10854125,2430,2425,2430,2425,456
20250121,090000,9746100,2425,2405,2440,2405,4046