KissMeData/204210/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,203900,402320195,2270,2270,2270,2270,3465
20250121,203800,402320195,2270,2270,2270,2270,0
20250121,203700,402320195,2270,2270,2270,2270,0
20250121,203600,402320195,2270,2270,2270,2270,0
20250121,203500,402320195,2270,2270,2270,2270,0
20250121,203400,402320195,2270,2270,2270,2270,0
20250121,203300,402320195,2270,2270,2270,2270,0
20250121,203200,402320195,2270,2270,2270,2270,0
20250121,203100,402320195,2270,2270,2270,2270,0
20250121,203000,402320195,2270,2270,2270,2270,0
20250121,202900,402320195,2270,2270,2270,2270,0
20250121,202800,402320195,2270,2270,2270,2270,0
20250121,202700,402320195,2270,2270,2270,2270,0
20250121,202600,402320195,2270,2270,2270,2270,0
20250121,202500,402320195,2270,2270,2270,2270,0
20250121,202400,402320195,2270,2270,2270,2270,0
20250121,202300,402320195,2270,2270,2270,2270,0
20250121,202200,402320195,2270,2270,2270,2270,0
20250121,202100,402320195,2270,2270,2270,2270,0
20250121,202000,402320195,2270,2270,2270,2270,0
20250121,201900,402320195,2270,2270,2270,2270,0
20250121,201800,402320195,2270,2270,2270,2270,0
20250121,201700,402320195,2270,2270,2270,2270,0
20250121,201600,402320195,2270,2270,2270,2270,0
20250121,201500,402320195,2270,2270,2270,2270,0
20250121,201400,402320195,2270,2270,2270,2270,0
20250121,201300,402320195,2270,2270,2270,2270,0
20250121,201200,402320195,2270,2270,2270,2270,0
20250121,201100,402320195,2270,2270,2270,2270,0
20250121,201000,402320195,2270,2270,2270,2270,0
20250121,200900,402320195,2270,2270,2270,2270,3465
20250121,200800,402320195,2270,2270,2270,2270,0
20250121,200700,402320195,2270,2270,2270,2270,0
20250121,200600,402320195,2270,2270,2270,2270,0
20250121,200500,402320195,2270,2270,2270,2270,0
20250121,200400,402320195,2270,2270,2270,2270,0
20250121,200300,402320195,2270,2270,2270,2270,0
20250121,200200,402320195,2270,2270,2270,2270,0
20250121,200100,402320195,2270,2270,2270,2270,0
20250121,200000,402320195,2270,2270,2270,2270,0
20250121,195900,402320195,2270,2270,2270,2270,0
20250121,195800,402320195,2270,2270,2270,2270,0
20250121,195700,402320195,2270,2270,2270,2270,0
20250121,195600,402320195,2270,2270,2270,2270,0
20250121,195500,402320195,2270,2270,2270,2270,0
20250121,195400,402320195,2270,2270,2270,2270,0
20250121,195300,402320195,2270,2270,2270,2270,0
20250121,195200,402320195,2270,2270,2270,2270,0
20250121,195100,402320195,2270,2270,2270,2270,0
20250121,195000,402320195,2270,2270,2270,2270,0
20250121,194900,402320195,2270,2270,2270,2270,0
20250121,194800,402320195,2270,2270,2270,2270,0
20250121,194700,402320195,2270,2270,2270,2270,0
20250121,194600,402320195,2270,2270,2270,2270,0
20250121,194500,402320195,2270,2270,2270,2270,0
20250121,194400,402320195,2270,2270,2270,2270,0
20250121,194300,402320195,2270,2270,2270,2270,0
20250121,194200,402320195,2270,2270,2270,2270,0
20250121,194100,402320195,2270,2270,2270,2270,0
20250121,194000,402320195,2270,2270,2270,2270,0
20250121,193900,402320195,2270,2270,2270,2270,3465
20250121,193800,402320195,2270,2270,2270,2270,0
20250121,193700,402320195,2270,2270,2270,2270,0
20250121,193600,402320195,2270,2270,2270,2270,0
20250121,193500,402320195,2270,2270,2270,2270,0
20250121,193400,402320195,2270,2270,2270,2270,0
20250121,193300,402320195,2270,2270,2270,2270,0
20250121,193200,402320195,2270,2270,2270,2270,0
20250121,193100,402320195,2270,2270,2270,2270,0
20250121,193000,402320195,2270,2270,2270,2270,0
20250121,192900,402320195,2270,2270,2270,2270,0
20250121,192800,402320195,2270,2270,2270,2270,0
20250121,192700,402320195,2270,2270,2270,2270,0
20250121,192600,402320195,2270,2270,2270,2270,0
20250121,192500,402320195,2270,2270,2270,2270,0
20250121,192400,402320195,2270,2270,2270,2270,0
20250121,192300,402320195,2270,2270,2270,2270,0
20250121,192200,402320195,2270,2270,2270,2270,0
20250121,192100,402320195,2270,2270,2270,2270,0
20250121,192000,402320195,2270,2270,2270,2270,0
20250121,191900,402320195,2270,2270,2270,2270,0
20250121,191800,402320195,2270,2270,2270,2270,0
20250121,191700,402320195,2270,2270,2270,2270,0
20250121,191600,402320195,2270,2270,2270,2270,0
20250121,191500,402320195,2270,2270,2270,2270,0
20250121,191400,402320195,2270,2270,2270,2270,0
20250121,191300,402320195,2270,2270,2270,2270,0
20250121,191200,402320195,2270,2270,2270,2270,0
20250121,191100,402320195,2270,2270,2270,2270,0
20250121,191000,402320195,2270,2270,2270,2270,0
20250121,190900,402320195,2270,2270,2270,2270,3465
20250121,190800,402320195,2270,2270,2270,2270,0
20250121,190700,402320195,2270,2270,2270,2270,0
20250121,190600,402320195,2270,2270,2270,2270,0
20250121,190500,402320195,2270,2270,2270,2270,0
20250121,190400,402320195,2270,2270,2270,2270,0
20250121,190300,402320195,2270,2270,2270,2270,0
20250121,190200,402320195,2270,2270,2270,2270,0
20250121,190100,402320195,2270,2270,2270,2270,0
20250121,190000,402320195,2270,2270,2270,2270,0
20250121,185900,402320195,2270,2270,2270,2270,0
20250121,185800,402320195,2270,2270,2270,2270,0
20250121,185700,402320195,2270,2270,2270,2270,0
20250121,185600,402320195,2270,2270,2270,2270,0
20250121,185500,402320195,2270,2270,2270,2270,0
20250121,185400,402320195,2270,2270,2270,2270,0
20250121,185300,402320195,2270,2270,2270,2270,0
20250121,185200,402320195,2270,2270,2270,2270,0
20250121,185100,402320195,2270,2270,2270,2270,0
20250121,185000,402320195,2270,2270,2270,2270,0
20250121,184900,402320195,2270,2270,2270,2270,0
20250121,184800,402320195,2270,2270,2270,2270,0
20250121,184700,402320195,2270,2270,2270,2270,0
20250121,184600,402320195,2270,2270,2270,2270,0
20250121,184500,402320195,2270,2270,2270,2270,0
20250121,184400,402320195,2270,2270,2270,2270,0
20250121,184300,402320195,2270,2270,2270,2270,0
20250121,184200,402320195,2270,2270,2270,2270,0
20250121,184100,402320195,2270,2270,2270,2270,0
20250121,184000,402320195,2270,2270,2270,2270,0
20250121,183900,402320195,2270,2270,2270,2270,3465
20250121,183800,402320195,2270,2270,2270,2270,0
20250121,183700,402320195,2270,2270,2270,2270,0
20250121,183600,402320195,2270,2270,2270,2270,0
20250121,183500,402320195,2270,2270,2270,2270,0
20250121,183400,402320195,2270,2270,2270,2270,0
20250121,183300,402320195,2270,2270,2270,2270,0
20250121,183200,402320195,2270,2270,2270,2270,0
20250121,183100,402320195,2270,2270,2270,2270,0
20250121,183000,402320195,2270,2270,2270,2270,0
20250121,182900,402320195,2270,2270,2270,2270,0
20250121,182800,402320195,2270,2270,2270,2270,0
20250121,182700,402320195,2270,2270,2270,2270,0
20250121,182600,402320195,2270,2270,2270,2270,0
20250121,182500,402320195,2270,2270,2270,2270,0
20250121,182400,402320195,2270,2270,2270,2270,0
20250121,182300,402320195,2270,2270,2270,2270,0
20250121,182200,402320195,2270,2270,2270,2270,0
20250121,182100,402320195,2270,2270,2270,2270,0
20250121,182000,402320195,2270,2270,2270,2270,0
20250121,181900,402320195,2270,2270,2270,2270,0
20250121,181800,402320195,2270,2270,2270,2270,0
20250121,181700,402320195,2270,2270,2270,2270,0
20250121,181600,402320195,2270,2270,2270,2270,0
20250121,181500,402320195,2270,2270,2270,2270,0
20250121,181400,402320195,2270,2270,2270,2270,0
20250121,181300,402320195,2270,2270,2270,2270,0
20250121,181200,402320195,2270,2270,2270,2270,0
20250121,181100,402320195,2270,2270,2270,2270,0
20250121,181000,402320195,2270,2270,2270,2270,0
20250121,180900,402320195,2270,2270,2270,2270,3465
20250121,180800,402320195,2270,2270,2270,2270,0
20250121,180700,402320195,2270,2270,2270,2270,0
20250121,180600,402320195,2270,2270,2270,2270,0
20250121,180500,402320195,2270,2270,2270,2270,0
20250121,180400,402320195,2270,2270,2270,2270,0
20250121,180300,402320195,2270,2270,2270,2270,0
20250121,180200,402320195,2270,2270,2270,2270,0
20250121,180100,402320195,2270,2270,2270,2270,0
20250121,180000,402320195,2270,2270,2270,2270,0
20250121,175900,402320195,2270,2270,2270,2270,0
20250121,175800,402320195,2270,2270,2270,2270,0
20250121,175700,402320195,2270,2270,2270,2270,0
20250121,175600,402320195,2270,2270,2270,2270,0
20250121,175500,402320195,2270,2270,2270,2270,0
20250121,175400,402320195,2270,2270,2270,2270,0
20250121,175300,402320195,2270,2270,2270,2270,0
20250121,175200,402320195,2270,2270,2270,2270,0
20250121,175100,402320195,2270,2270,2270,2270,0
20250121,175000,402320195,2270,2270,2270,2270,0
20250121,174900,402320195,2270,2270,2270,2270,0
20250121,174800,402320195,2270,2270,2270,2270,0
20250121,174700,402320195,2270,2270,2270,2270,0
20250121,174600,402320195,2270,2270,2270,2270,0
20250121,174500,402320195,2270,2270,2270,2270,0
20250121,174400,402320195,2270,2270,2270,2270,0
20250121,174300,402320195,2270,2270,2270,2270,0
20250121,174200,402320195,2270,2270,2270,2270,0
20250121,174100,402320195,2270,2270,2270,2270,0
20250121,174000,402320195,2270,2270,2270,2270,0
20250121,173900,402320195,2270,2270,2270,2270,3465
20250121,173800,402320195,2270,2270,2270,2270,0
20250121,173700,402320195,2270,2270,2270,2270,0
20250121,173600,402320195,2270,2270,2270,2270,0
20250121,173500,402320195,2270,2270,2270,2270,0
20250121,173400,402320195,2270,2270,2270,2270,0
20250121,173300,402320195,2270,2270,2270,2270,0
20250121,173200,402320195,2270,2270,2270,2270,0
20250121,173100,402320195,2270,2270,2270,2270,0
20250121,173000,402320195,2270,2270,2270,2270,0
20250121,172900,402320195,2270,2270,2270,2270,0
20250121,172800,402320195,2270,2270,2270,2270,0
20250121,172700,402320195,2270,2270,2270,2270,0
20250121,172600,402320195,2270,2270,2270,2270,0
20250121,172500,402320195,2270,2270,2270,2270,0
20250121,172400,402320195,2270,2270,2270,2270,0
20250121,172300,402320195,2270,2270,2270,2270,0
20250121,172200,402320195,2270,2270,2270,2270,0
20250121,172100,402320195,2270,2270,2270,2270,0
20250121,172000,402320195,2270,2270,2270,2270,0
20250121,171900,402320195,2270,2270,2270,2270,0
20250121,171800,402320195,2270,2270,2270,2270,0
20250121,171700,402320195,2270,2270,2270,2270,0
20250121,171600,402320195,2270,2270,2270,2270,0
20250121,171500,402320195,2270,2270,2270,2270,0
20250121,171400,402320195,2270,2270,2270,2270,0
20250121,171300,402320195,2270,2270,2270,2270,0
20250121,171200,402320195,2270,2270,2270,2270,0
20250121,171100,402320195,2270,2270,2270,2270,0
20250121,171000,402320195,2270,2270,2270,2270,0
20250121,170900,402320195,2270,2270,2270,2270,3465
20250121,170800,402320195,2270,2270,2270,2270,0
20250121,170700,402320195,2270,2270,2270,2270,0
20250121,170600,402320195,2270,2270,2270,2270,0
20250121,170500,402320195,2270,2270,2270,2270,0
20250121,170400,402320195,2270,2270,2270,2270,0
20250121,170300,402320195,2270,2270,2270,2270,0
20250121,170200,402320195,2270,2270,2270,2270,0
20250121,170100,402320195,2270,2270,2270,2270,0
20250121,170000,402320195,2270,2270,2270,2270,0
20250121,165900,402320195,2270,2270,2270,2270,0
20250121,165800,402320195,2270,2270,2270,2270,0
20250121,165700,402320195,2270,2270,2270,2270,0
20250121,165600,402320195,2270,2270,2270,2270,0
20250121,165500,402320195,2270,2270,2270,2270,0
20250121,165400,402320195,2270,2270,2270,2270,0
20250121,165300,402320195,2270,2270,2270,2270,0
20250121,165200,402320195,2270,2270,2270,2270,0
20250121,165100,402320195,2270,2270,2270,2270,0
20250121,165000,402320195,2270,2270,2270,2270,0
20250121,164900,402320195,2270,2270,2270,2270,0
20250121,164800,402320195,2270,2270,2270,2270,0
20250121,164700,402320195,2270,2270,2270,2270,0
20250121,164600,402320195,2270,2270,2270,2270,0
20250121,164500,402320195,2270,2270,2270,2270,0
20250121,164400,402320195,2270,2270,2270,2270,0
20250121,164300,402320195,2270,2270,2270,2270,0
20250121,164200,402320195,2270,2270,2270,2270,0
20250121,164100,402320195,2270,2270,2270,2270,0
20250121,164000,402320195,2270,2270,2270,2270,0
20250121,163900,402320195,2270,2270,2270,2270,3465
20250121,163800,402320195,2270,2270,2270,2270,0
20250121,163700,402320195,2270,2270,2270,2270,0
20250121,163600,402320195,2270,2270,2270,2270,0
20250121,163500,402320195,2270,2270,2270,2270,0
20250121,163400,402320195,2270,2270,2270,2270,0
20250121,163300,402320195,2270,2270,2270,2270,0
20250121,163200,402320195,2270,2270,2270,2270,0
20250121,163100,402320195,2270,2270,2270,2270,0
20250121,163000,402320195,2270,2270,2270,2270,0
20250121,162900,402320195,2270,2270,2270,2270,0
20250121,162800,402320195,2270,2270,2270,2270,0
20250121,162700,402320195,2270,2270,2270,2270,0
20250121,162600,402320195,2270,2270,2270,2270,0
20250121,162500,402320195,2270,2270,2270,2270,0
20250121,162400,402320195,2270,2270,2270,2270,0
20250121,162300,402320195,2270,2270,2270,2270,0
20250121,162200,402320195,2270,2270,2270,2270,0
20250121,162100,402320195,2270,2270,2270,2270,0
20250121,162000,402320195,2270,2270,2270,2270,0
20250121,161900,402320195,2270,2270,2270,2270,0
20250121,161800,402320195,2270,2270,2270,2270,0
20250121,161700,402320195,2270,2270,2270,2270,0
20250121,161600,402320195,2270,2270,2270,2270,0
20250121,161500,402320195,2270,2270,2270,2270,0
20250121,161400,402320195,2270,2270,2270,2270,0
20250121,161300,402320195,2270,2270,2270,2270,0
20250121,161200,402320195,2270,2270,2270,2270,0
20250121,161100,402320195,2270,2270,2270,2270,0
20250121,161000,402320195,2270,2270,2270,2270,0
20250121,160900,402320195,2270,2270,2270,2270,3465
20250121,160800,402320195,2270,2270,2270,2270,0
20250121,160700,402320195,2270,2270,2270,2270,0
20250121,160600,402320195,2270,2270,2270,2270,0
20250121,160500,402320195,2270,2270,2270,2270,0
20250121,160400,402320195,2270,2270,2270,2270,0
20250121,160300,402320195,2270,2270,2270,2270,0
20250121,160200,402320195,2270,2270,2270,2270,0
20250121,160100,402320195,2270,2270,2270,2270,0
20250121,160000,402320195,2270,2270,2270,2270,0
20250121,155900,402320195,2270,2270,2270,2270,0
20250121,155800,402320195,2270,2270,2270,2270,0
20250121,155700,402320195,2270,2270,2270,2270,0
20250121,155600,402320195,2270,2270,2270,2270,0
20250121,155500,402320195,2270,2270,2270,2270,0
20250121,155400,402320195,2270,2270,2270,2270,0
20250121,155300,402320195,2270,2270,2270,2270,0
20250121,155200,402320195,2270,2270,2270,2270,0
20250121,155100,402320195,2270,2270,2270,2270,0
20250121,155000,402320195,2270,2270,2270,2270,0
20250121,154900,402320195,2270,2270,2270,2270,0
20250121,154800,402320195,2270,2270,2270,2270,0
20250121,154700,402320195,2270,2270,2270,2270,0
20250121,154600,402320195,2270,2270,2270,2270,0
20250121,154500,402320195,2270,2270,2270,2270,0
20250121,154400,402320195,2270,2270,2270,2270,0
20250121,154300,402320195,2270,2270,2270,2270,0
20250121,154200,402320195,2270,2270,2270,2270,0
20250121,154100,402320195,2270,2270,2270,2270,0
20250121,154000,402320195,2270,2270,2270,2270,0
20250121,153900,402320195,2270,2270,2270,2270,3465
20250121,153800,402320195,2270,2270,2270,2270,0
20250121,153700,402320195,2270,2270,2270,2270,0
20250121,153600,402320195,2270,2270,2270,2270,0
20250121,153500,402320195,2270,2270,2270,2270,0
20250121,153400,402320195,2270,2270,2270,2270,0
20250121,153300,402320195,2270,2270,2270,2270,0
20250121,153200,402320195,2270,2270,2270,2270,0
20250121,153100,402320195,2270,2270,2270,2270,0
20250121,153000,402320195,2270,2270,2270,2270,3465
20250121,152900,394454645,2275,2275,2275,2275,0
20250121,152800,394454645,2275,2275,2275,2275,0
20250121,152700,394454645,2275,2275,2275,2275,0
20250121,152600,394454645,2275,2275,2275,2275,0
20250121,152500,394454645,2275,2275,2275,2275,0
20250121,152400,394454645,2275,2275,2275,2275,0
20250121,152300,394454645,2275,2275,2275,2275,0
20250121,152200,394454645,2275,2275,2275,2275,0
20250121,152100,394454645,2275,2275,2275,2275,0
20250121,152000,394454645,2275,2275,2275,2275,0
20250121,151900,394454645,2275,2260,2275,2260,12
20250121,151800,394427495,2275,2270,2275,2270,35
20250121,151700,394348020,2275,2275,2275,2275,55
20250121,151600,394222895,2290,2290,2290,2290,3
20250121,151500,394216025,2290,2290,2290,2290,0
20250121,151400,394216025,2290,2290,2290,2290,1
20250121,151300,394213735,2290,2290,2290,2290,100
20250121,151200,393984735,2300,2280,2300,2280,260
20250121,151100,393390595,2260,2280,2280,2260,136
20250121,151000,393081575,2280,2275,2280,2275,290
20250121,150900,392421135,2260,2260,2260,2260,32
20250121,150800,392348815,2255,2255,2255,2255,50
20250121,150700,392236065,2270,2250,2270,2245,129
20250121,150600,391944550,2255,2245,2255,2245,659
20250121,150500,390464185,2225,2225,2225,2225,0
20250121,150400,390464185,2225,2225,2225,2225,2172
20250121,150300,385631485,2225,2235,2235,2225,5000
20250121,150200,374498005,2230,2235,2235,2230,2614
20250121,150100,368661285,2240,2245,2250,2240,1265
20250121,150000,365826030,2245,2255,2255,2245,1878
20250121,145900,361602610,2255,2255,2260,2250,538
20250121,145800,360390265,2260,2260,2260,2260,13
20250121,145700,360360885,2260,2260,2260,2260,23
20250121,145600,360308905,2260,2260,2260,2260,1144
20250121,145500,357723465,2260,2260,2260,2260,107
20250121,145400,357481645,2260,2260,2260,2260,184
20250121,145300,357065805,2260,2260,2260,2250,1407
20250121,145200,353887005,2250,2260,2265,2250,57
20250121,145100,353758680,2265,2260,2265,2250,5250
20250121,145000,341912185,2270,2275,2275,2265,1971
20250121,144900,337447830,2265,2265,2275,2265,323
20250121,144800,336716200,2275,2275,2275,2270,731
20250121,144700,335053200,2270,2270,2270,2270,442
20250121,144600,334049860,2275,2275,2275,2275,720
20250121,144500,332411860,2275,2275,2275,2275,0
20250121,144400,332411860,2275,2275,2275,2275,1
20250121,144300,332409585,2275,2275,2275,2275,1790
20250121,144200,328337335,2275,2280,2280,2275,126
20250121,144100,328050680,2280,2280,2280,2280,0
20250121,144000,328050680,2280,2280,2280,2280,15
20250121,143900,328016480,2280,2280,2280,2270,227
20250121,143800,327499590,2280,2275,2285,2275,3031
20250121,143700,320589220,2275,2270,2275,2270,340
20250121,143600,319816570,2270,2280,2280,2270,1107
20250121,143500,317303570,2275,2280,2280,2275,1259
20250121,143400,314439330,2275,2280,2280,2275,18
20250121,143300,314398300,2280,2285,2285,2280,1571
20250121,143200,310816190,2280,2285,2285,2280,5
20250121,143100,310804770,2285,2285,2285,2285,32
20250121,143000,310731650,2285,2285,2285,2285,0
20250121,142900,310731650,2285,2285,2285,2285,41
20250121,142800,310637965,2285,2285,2285,2285,2
20250121,142700,310633395,2285,2285,2285,2285,42
20250121,142600,310537425,2285,2285,2285,2285,2
20250121,142500,310532855,2285,2285,2285,2280,11
20250121,142400,310507730,2285,2285,2285,2285,4
20250121,142300,310498590,2285,2285,2285,2285,32
20250121,142200,310425470,2285,2285,2285,2285,9
20250121,142100,310404905,2285,2285,2290,2280,402
20250121,142000,309487305,2285,2290,2290,2285,931
20250121,141900,307359965,2290,2290,2290,2290,1
20250121,141800,307357675,2285,2290,2290,2285,9
20250121,141700,307337095,2290,2290,2290,2290,11
20250121,141600,307311905,2290,2290,2290,2285,78
20250121,141500,307133295,2290,2290,2290,2285,710
20250121,141400,305510850,2290,2295,2295,2290,2700
20250121,141300,299327845,2295,2295,2295,2295,1
20250121,141200,299325550,2295,2295,2295,2295,3
20250121,141100,299318665,2295,2295,2295,2295,3
20250121,141000,299311780,2295,2295,2295,2295,3403
20250121,140900,291501895,2295,2295,2295,2295,803
20250121,140800,289659010,2295,2295,2295,2295,51
20250121,140700,289541965,2295,2295,2295,2295,0
20250121,140600,289541965,2295,2295,2295,2295,50
20250121,140500,289427215,2295,2295,2295,2295,51
20250121,140400,289310170,2285,2295,2295,2285,463
20250121,140300,288249295,2295,2295,2295,2295,2
20250121,140200,288244705,2295,2295,2295,2295,19
20250121,140100,288201100,2295,2295,2295,2295,13
20250121,140000,288171265,2295,2295,2295,2295,42
20250121,135900,288074875,2295,2300,2300,2295,497
20250121,135800,286933755,2300,2295,2300,2295,999
20250121,135700,284641045,2295,2295,2295,2295,101
20250121,135600,284409250,2290,2295,2295,2285,6
20250121,135500,284395505,2290,2300,2300,2290,2451
20250121,135400,278778895,2300,2300,2300,2300,0
20250121,135300,278778895,2300,2300,2300,2300,3
20250121,135200,278771995,2300,2300,2300,2300,2
20250121,135100,278767395,2300,2295,2300,2295,1022
20250121,135000,276421795,2300,2300,2300,2300,60
20250121,134900,276283795,2300,2300,2300,2300,25
20250121,134800,276226295,2300,2300,2300,2300,200
20250121,134700,275766295,2300,2300,2300,2300,2
20250121,134600,275761695,2300,2300,2300,2300,927
20250121,134500,273629595,2300,2300,2300,2300,58
20250121,134400,273496195,2300,2300,2300,2300,3
20250121,134300,273489295,2300,2300,2300,2300,547
20250121,134200,272231195,2300,2300,2300,2300,1271
20250121,134100,269307895,2300,2300,2300,2300,2064
20250121,134000,264560695,2305,2310,2310,2305,1267
20250121,133900,261640250,2310,2310,2310,2310,4
20250121,133800,261631010,2310,2310,2310,2310,4
20250121,133700,261621770,2310,2310,2310,2310,3
20250121,133600,261614840,2310,2310,2310,2310,527
20250121,133500,260397470,2310,2310,2310,2310,1
20250121,133400,260395160,2305,2305,2305,2305,17
20250121,133300,260355975,2310,2310,2310,2310,2
20250121,133200,260351355,2310,2310,2310,2310,0
20250121,133100,260351355,2310,2310,2310,2310,11
20250121,133000,260325945,2310,2310,2310,2310,2
20250121,132900,260321325,2310,2310,2310,2310,2
20250121,132800,260316705,2310,2310,2310,2310,0
20250121,132700,260316705,2310,2310,2310,2310,0
20250121,132600,260316705,2310,2310,2310,2310,22
20250121,132500,260265885,2310,2310,2310,2310,2100
20250121,132400,255414885,2310,2310,2310,2310,0
20250121,132300,255414885,2310,2310,2310,2310,10
20250121,132200,255391785,2310,2310,2310,2310,1100
20250121,132100,252850785,2310,2310,2310,2310,1100
20250121,132000,250309785,2310,2310,2310,2310,700
20250121,131900,248692785,2310,2310,2310,2310,0
20250121,131800,248692785,2310,2310,2310,2310,1
20250121,131700,248690475,2310,2310,2310,2310,0
20250121,131600,248690475,2310,2310,2310,2310,0
20250121,131500,248690475,2310,2310,2310,2310,20
20250121,131400,248644275,2310,2310,2310,2310,0
20250121,131300,248644275,2310,2310,2310,2310,81
20250121,131200,248457165,2305,2305,2305,2305,0
20250121,131100,248457165,2305,2305,2305,2305,12
20250121,131000,248429505,2310,2310,2310,2310,1250
20250121,130900,245542005,2310,2310,2310,2310,2004
20250121,130800,240912765,2310,2310,2310,2310,50
20250121,130700,240797265,2310,2310,2310,2310,50
20250121,130600,240681765,2310,2310,2310,2310,0
20250121,130500,240681765,2310,2310,2310,2310,858
20250121,130400,238699785,2310,2310,2310,2310,921
20250121,130300,236572275,2310,2310,2310,2310,0
20250121,130200,236572275,2310,2310,2310,2310,0
20250121,130100,236572275,2310,2310,2310,2310,150
20250121,130000,236225775,2310,2310,2310,2310,50
20250121,125900,236110275,2310,2305,2310,2305,194
20250121,125800,235662490,2305,2295,2305,2295,5150
20250121,125700,223816510,2290,2285,2290,2285,903
20250121,125600,221752905,2285,2285,2285,2285,0
20250121,125500,221752905,2285,2295,2295,2285,3589
20250121,125400,213538265,2300,2300,2300,2300,300
20250121,125300,212848265,2300,2300,2300,2300,112
20250121,125200,212590665,2300,2300,2300,2300,939
20250121,125100,210430965,2300,2300,2300,2300,100
20250121,125000,210200965,2300,2300,2300,2300,800
20250121,124900,208360965,2295,2300,2300,2295,1613
20250121,124800,204659120,2300,2300,2300,2300,503
20250121,124700,203502220,2300,2300,2300,2300,4
20250121,124600,203493020,2300,2300,2300,2300,5
20250121,124500,203481520,2300,2300,2300,2300,653
20250121,124400,201979620,2295,2295,2295,2295,1284
20250121,124300,199032840,2300,2300,2300,2300,34
20250121,124200,198954640,2305,2305,2305,2305,2
20250121,124100,198950030,2305,2305,2305,2305,19
20250121,124000,198906235,2305,2305,2305,2305,8
20250121,123900,198887795,2310,2310,2310,2310,0
20250121,123800,198887795,2310,2310,2310,2310,1
20250121,123700,198885485,2295,2300,2300,2295,1105
20250121,123600,196349155,2300,2300,2300,2300,0
20250121,123500,196349155,2300,2295,2300,2295,307
20250121,123400,195643905,2300,2315,2315,2300,3074
20250121,123300,188565040,2315,2315,2315,2315,0
20250121,123200,188565040,2315,2315,2315,2315,401
20250121,123100,187636725,2315,2315,2315,2315,0
20250121,123000,187636725,2315,2315,2315,2315,0
20250121,122900,187636725,2315,2310,2315,2305,285
20250121,122800,186978840,2315,2315,2315,2315,1000
20250121,122700,184663840,2315,2315,2315,2315,0
20250121,122600,184663840,2315,2310,2315,2310,41
20250121,122500,184569125,2315,2315,2315,2315,49
20250121,122400,184455690,2315,2315,2315,2315,0
20250121,122300,184455690,2315,2315,2315,2315,0
20250121,122200,184455690,2315,2315,2315,2315,0
20250121,122100,184455690,2315,2315,2315,2315,0
20250121,122000,184455690,2315,2315,2315,2315,22
20250121,121900,184404760,2315,2315,2315,2315,5
20250121,121800,184393185,2315,2315,2315,2315,0
20250121,121700,184393185,2315,2310,2315,2310,102
20250121,121600,184157060,2315,2315,2315,2315,1148
20250121,121500,181499440,2315,2315,2320,2315,2676
20250121,121400,175304495,2315,2315,2320,2310,2255
20250121,121300,170083045,2315,2315,2315,2315,401
20250121,121200,169154730,2315,2310,2315,2310,3
20250121,121100,169147790,2315,2315,2315,2315,71
20250121,121000,168983425,2315,2315,2315,2315,400
20250121,120900,168057425,2315,2315,2315,2315,1
20250121,120800,168055110,2315,2295,2315,2295,61
20250121,120700,167915095,2315,2315,2315,2300,546
20250121,120600,166659250,2300,2315,2315,2300,26576
20250121,120500,105515025,2320,2320,2320,2320,354
20250121,120400,104693745,2330,2335,2335,2320,3608
20250121,120300,96288860,2340,2340,2340,2340,1
20250121,120200,96286520,2340,2340,2340,2340,10
20250121,120100,96263120,2340,2345,2345,2340,958
20250121,120000,94021335,2345,2345,2345,2345,0
20250121,115900,94021335,2345,2345,2345,2345,0
20250121,115800,94021335,2345,2340,2345,2340,101
20250121,115700,93784990,2345,2345,2345,2345,0
20250121,115600,93784990,2345,2345,2345,2345,0
20250121,115500,93784990,2345,2345,2345,2345,0
20250121,115400,93784990,2345,2345,2345,2345,5
20250121,115300,93773265,2345,2345,2345,2345,1
20250121,115200,93770920,2345,2345,2345,2345,3
20250121,115100,93763885,2345,2345,2345,2345,3
20250121,115000,93756850,2345,2345,2345,2345,0
20250121,114900,93756850,2345,2345,2345,2345,1
20250121,114800,93754505,2345,2345,2345,2345,50
20250121,114700,93637255,2340,2340,2340,2340,0
20250121,114600,93637255,2340,2340,2340,2340,785
20250121,114500,91800355,2345,2345,2345,2345,0
20250121,114400,91800355,2345,2345,2345,2345,0
20250121,114300,91800355,2345,2345,2345,2345,0
20250121,114200,91800355,2345,2345,2345,2345,1
20250121,114100,91798010,2340,2340,2345,2340,1300
20250121,114000,88753510,2345,2345,2345,2345,55
20250121,113900,88624535,2345,2345,2345,2345,0
20250121,113800,88624535,2345,2345,2345,2345,42
20250121,113700,88526045,2345,2345,2345,2345,1
20250121,113600,88523700,2345,2345,2345,2345,0
20250121,113500,88523700,2345,2345,2345,2345,0
20250121,113400,88523700,2345,2345,2345,2345,537
20250121,113300,87264435,2345,2345,2345,2345,651
20250121,113200,85737840,2345,2345,2345,2345,600
20250121,113100,84330840,2345,2345,2345,2345,748
20250121,113000,82576780,2350,2350,2350,2350,0
20250121,112900,82576780,2350,2350,2350,2350,0
20250121,112800,82576780,2350,2350,2350,2350,0
20250121,112700,82576780,2350,2350,2350,2350,0
20250121,112600,82576780,2350,2350,2350,2350,1
20250121,112500,82574430,2350,2350,2350,2350,1
20250121,112400,82572080,2350,2350,2350,2350,0
20250121,112300,82572080,2350,2350,2350,2350,0
20250121,112200,82572080,2350,2350,2350,2350,13
20250121,112100,82541530,2345,2345,2345,2345,1
20250121,112000,82539185,2345,2345,2345,2345,5
20250121,111900,82527460,2345,2345,2345,2345,40
20250121,111800,82433660,2345,2350,2350,2345,954
20250121,111700,80195530,2350,2350,2350,2350,637
20250121,111600,78698580,2350,2350,2350,2350,263
20250121,111500,78080530,2350,2350,2350,2350,22
20250121,111400,78028830,2350,2360,2360,2350,7668
20250121,111300,59993850,2365,2385,2385,2365,2018
20250121,111200,55202310,2385,2385,2385,2385,0
20250121,111100,55202310,2385,2385,2385,2385,0
20250121,111000,55202310,2385,2385,2385,2385,0
20250121,110900,55202310,2385,2385,2385,2385,0
20250121,110800,55202310,2385,2385,2385,2385,0
20250121,110700,55202310,2385,2385,2385,2385,500
20250121,110600,54009810,2390,2390,2390,2390,10
20250121,110500,53985910,2390,2390,2390,2390,0
20250121,110400,53985910,2390,2390,2390,2390,0
20250121,110300,53985910,2390,2395,2395,2390,810
20250121,110200,52047960,2395,2405,2405,2395,700
20250121,110100,50367460,2410,2410,2410,2410,200
20250121,110000,49885460,2415,2415,2415,2415,0
20250121,105900,49885460,2415,2415,2415,2415,0
20250121,105800,49885460,2415,2415,2415,2415,0
20250121,105700,49885460,2415,2415,2415,2415,0
20250121,105600,49885460,2415,2415,2415,2415,243
20250121,105500,49298615,2405,2405,2405,2405,0
20250121,105400,49298615,2405,2405,2405,2405,0
20250121,105300,49298615,2405,2400,2405,2400,587
20250121,105200,47889740,2390,2390,2390,2390,471
20250121,105100,46764050,2390,2390,2390,2390,299
20250121,105000,46049440,2390,2390,2390,2390,0
20250121,104900,46049440,2390,2390,2390,2390,1
20250121,104800,46047050,2395,2395,2395,2395,10
20250121,104700,46023100,2400,2400,2400,2400,0
20250121,104600,46023100,2400,2400,2400,2400,0
20250121,104500,46023100,2400,2400,2400,2400,0
20250121,104400,46023100,2400,2400,2400,2400,0
20250121,104300,46023100,2400,2400,2400,2400,0
20250121,104200,46023100,2400,2400,2400,2400,0
20250121,104100,46023100,2400,2400,2400,2400,0
20250121,104000,46023100,2400,2400,2400,2400,2
20250121,103900,46018300,2400,2400,2400,2400,0
20250121,103800,46018300,2400,2400,2400,2400,0
20250121,103700,46018300,2400,2400,2400,2400,15
20250121,103600,45982300,2405,2405,2405,2405,0
20250121,103500,45982300,2405,2405,2405,2405,0
20250121,103400,45982300,2405,2405,2405,2405,0
20250121,103300,45982300,2405,2405,2405,2405,0
20250121,103200,45982300,2405,2390,2405,2390,1500
20250121,103100,42386845,2395,2395,2395,2395,0
20250121,103000,42386845,2395,2390,2395,2380,312
20250121,102900,41641065,2410,2410,2410,2410,0
20250121,102800,41641065,2410,2410,2410,2410,0
20250121,102700,41641065,2410,2410,2410,2390,804
20250121,102600,39719455,2405,2405,2405,2405,0
20250121,102500,39719455,2405,2405,2405,2405,7000
20250121,102400,22884455,2410,2410,2410,2410,3
20250121,102300,22877225,2390,2385,2390,2385,231
20250121,102200,22325870,2380,2380,2380,2380,0
20250121,102100,22325870,2380,2380,2380,2380,0
20250121,102000,22325870,2380,2385,2385,2380,1354
20250121,101900,19103345,2380,2375,2385,2375,1021
20250121,101800,16673230,2380,2380,2380,2380,1
20250121,101700,16670850,2380,2375,2380,2375,480
20250121,101600,15530845,2375,2375,2375,2375,1
20250121,101500,15528470,2375,2375,2375,2375,0
20250121,101400,15528470,2375,2375,2375,2375,0
20250121,101300,15528470,2375,2375,2375,2375,1
20250121,101200,15526095,2375,2375,2375,2375,4
20250121,101100,15516595,2370,2370,2370,2370,21
20250121,101000,15466825,2375,2375,2375,2375,0
20250121,100900,15466825,2375,2375,2375,2375,0
20250121,100800,15466825,2375,2370,2375,2370,57
20250121,100700,15331720,2370,2370,2370,2370,6
20250121,100600,15317500,2370,2370,2370,2370,14
20250121,100500,15284320,2370,2370,2370,2370,55
20250121,100400,15153970,2370,2370,2370,2365,12
20250121,100300,15125535,2365,2365,2365,2365,0
20250121,100200,15125535,2365,2365,2365,2365,50
20250121,100100,15007285,2365,2365,2365,2365,0
20250121,100000,15007285,2365,2365,2365,2365,100
20250121,095900,14770785,2370,2370,2370,2370,0
20250121,095800,14770785,2370,2370,2370,2370,151
20250121,095700,14412915,2365,2365,2365,2365,635
20250121,095600,12911140,2370,2370,2370,2370,0
20250121,095500,12911140,2370,2370,2370,2370,45
20250121,095400,12804490,2370,2370,2370,2370,0
20250121,095300,12804490,2370,2370,2370,2370,0
20250121,095200,12804490,2370,2370,2370,2370,0
20250121,095100,12804490,2370,2370,2370,2370,539
20250121,095000,11527060,2370,2375,2375,2370,165
20250121,094900,11135670,2380,2380,2380,2380,1
20250121,094800,11133290,2380,2380,2380,2380,17
20250121,094700,11092830,2380,2380,2380,2380,9
20250121,094600,11071410,2380,2380,2380,2380,0
20250121,094500,11071410,2380,2380,2380,2380,10
20250121,094400,11047610,2380,2380,2380,2380,20
20250121,094300,11000010,2380,2380,2380,2380,64
20250121,094200,10847690,2380,2380,2380,2380,1
20250121,094100,10845310,2375,2375,2375,2375,13
20250121,094000,10814435,2375,2375,2375,2375,100
20250121,093900,10576935,2375,2375,2375,2375,120
20250121,093800,10291935,2375,2375,2375,2375,348
20250121,093700,9465435,2380,2380,2380,2380,0
20250121,093600,9465435,2380,2380,2380,2380,103
20250121,093500,9220295,2380,2380,2380,2380,8
20250121,093400,9201255,2380,2375,2380,2375,113
20250121,093300,8932860,2375,2375,2375,2375,0
20250121,093200,8932860,2375,2375,2375,2375,1
20250121,093100,8930485,2375,2375,2375,2375,1
20250121,093000,8928110,2375,2375,2375,2375,114
20250121,092900,8657360,2385,2385,2385,2385,30
20250121,092800,8585810,2385,2385,2385,2385,12
20250121,092700,8557190,2385,2385,2385,2385,39
20250121,092600,8464175,2380,2380,2380,2380,50
20250121,092500,8345175,2385,2385,2385,2385,0
20250121,092400,8345175,2385,2375,2385,2375,101
20250121,092300,8105290,2380,2375,2385,2375,154
20250121,092200,7739030,2380,2375,2385,2350,2211
20250121,092100,2520670,2375,2375,2375,2375,0
20250121,092000,2520670,2375,2375,2375,2375,2
20250121,091900,2515920,2370,2380,2380,2370,417
20250121,091800,1523510,2390,2380,2390,2380,51
20250121,091700,1402120,2400,2400,2400,2400,0
20250121,091600,1402120,2400,2400,2400,2400,0
20250121,091500,1402120,2400,2400,2400,2400,0
20250121,091400,1402120,2400,2400,2400,2400,0
20250121,091300,1402120,2400,2395,2400,2380,371
20250121,091200,517575,2400,2395,2400,2395,102
20250121,091100,273275,2390,2390,2390,2390,0
20250121,091000,273275,2390,2390,2390,2390,0
20250121,090900,273275,2390,2390,2390,2390,0
20250121,090800,273275,2390,2390,2390,2390,0
20250121,090700,273275,2390,2390,2390,2390,0
20250121,090600,273275,2390,2390,2390,2390,0
20250121,090500,273275,2390,2390,2390,2390,0
20250121,090400,273275,2390,2390,2390,2390,40
20250121,090300,177675,2410,2410,2410,2410,5
20250121,090200,165625,2410,2410,2410,2410,0
20250121,090100,165625,2410,2400,2410,2400,4
20250121,090000,156015,2415,2400,2415,2400,65