KissMeData/047400/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,193000,500125770,2285,2285,2285,2285,8287
20250122,192900,500125770,2285,2285,2285,2285,0
20250122,192800,500125770,2285,2285,2285,2285,0
20250122,192700,500125770,2285,2285,2285,2285,0
20250122,192600,500125770,2285,2285,2285,2285,0
20250122,192500,500125770,2285,2285,2285,2285,0
20250122,192400,500125770,2285,2285,2285,2285,0
20250122,192300,500125770,2285,2285,2285,2285,0
20250122,192200,500125770,2285,2285,2285,2285,0
20250122,192100,500125770,2285,2285,2285,2285,0
20250122,192000,500125770,2285,2285,2285,2285,0
20250122,191900,500125770,2285,2285,2285,2285,0
20250122,191800,500125770,2285,2285,2285,2285,0
20250122,191700,500125770,2285,2285,2285,2285,0
20250122,191600,500125770,2285,2285,2285,2285,0
20250122,191500,500125770,2285,2285,2285,2285,0
20250122,191400,500125770,2285,2285,2285,2285,0
20250122,191300,500125770,2285,2285,2285,2285,0
20250122,191200,500125770,2285,2285,2285,2285,0
20250122,191100,500125770,2285,2285,2285,2285,0
20250122,191000,500125770,2285,2285,2285,2285,0
20250122,190900,500125770,2285,2285,2285,2285,0
20250122,190800,500125770,2285,2285,2285,2285,0
20250122,190700,500125770,2285,2285,2285,2285,0
20250122,190600,500125770,2285,2285,2285,2285,0
20250122,190500,500125770,2285,2285,2285,2285,0
20250122,190400,500125770,2285,2285,2285,2285,0
20250122,190300,500125770,2285,2285,2285,2285,0
20250122,190200,500125770,2285,2285,2285,2285,0
20250122,190100,500125770,2285,2285,2285,2285,0
20250122,190000,500125770,2285,2285,2285,2285,8287
20250122,185900,500125770,2285,2285,2285,2285,0
20250122,185800,500125770,2285,2285,2285,2285,0
20250122,185700,500125770,2285,2285,2285,2285,0
20250122,185600,500125770,2285,2285,2285,2285,0
20250122,185500,500125770,2285,2285,2285,2285,0
20250122,185400,500125770,2285,2285,2285,2285,0
20250122,185300,500125770,2285,2285,2285,2285,0
20250122,185200,500125770,2285,2285,2285,2285,0
20250122,185100,500125770,2285,2285,2285,2285,0
20250122,185000,500125770,2285,2285,2285,2285,0
20250122,184900,500125770,2285,2285,2285,2285,0
20250122,184800,500125770,2285,2285,2285,2285,0
20250122,184700,500125770,2285,2285,2285,2285,0
20250122,184600,500125770,2285,2285,2285,2285,0
20250122,184500,500125770,2285,2285,2285,2285,0
20250122,184400,500125770,2285,2285,2285,2285,0
20250122,184300,500125770,2285,2285,2285,2285,0
20250122,184200,500125770,2285,2285,2285,2285,0
20250122,184100,500125770,2285,2285,2285,2285,0
20250122,184000,500125770,2285,2285,2285,2285,0
20250122,183900,500125770,2285,2285,2285,2285,0
20250122,183800,500125770,2285,2285,2285,2285,0
20250122,183700,500125770,2285,2285,2285,2285,0
20250122,183600,500125770,2285,2285,2285,2285,0
20250122,183500,500125770,2285,2285,2285,2285,0
20250122,183400,500125770,2285,2285,2285,2285,0
20250122,183300,500125770,2285,2285,2285,2285,0
20250122,183200,500125770,2285,2285,2285,2285,0
20250122,183100,500125770,2285,2285,2285,2285,0
20250122,183000,500125770,2285,2285,2285,2285,8287
20250122,182900,500125770,2285,2285,2285,2285,0
20250122,182800,500125770,2285,2285,2285,2285,0
20250122,182700,500125770,2285,2285,2285,2285,0
20250122,182600,500125770,2285,2285,2285,2285,0
20250122,182500,500125770,2285,2285,2285,2285,0
20250122,182400,500125770,2285,2285,2285,2285,0
20250122,182300,500125770,2285,2285,2285,2285,0
20250122,182200,500125770,2285,2285,2285,2285,0
20250122,182100,500125770,2285,2285,2285,2285,0
20250122,182000,500125770,2285,2285,2285,2285,0
20250122,181900,500125770,2285,2285,2285,2285,0
20250122,181800,500125770,2285,2285,2285,2285,0
20250122,181700,500125770,2285,2285,2285,2285,0
20250122,181600,500125770,2285,2285,2285,2285,0
20250122,181500,500125770,2285,2285,2285,2285,0
20250122,181400,500125770,2285,2285,2285,2285,0
20250122,181300,500125770,2285,2285,2285,2285,0
20250122,181200,500125770,2285,2285,2285,2285,0
20250122,181100,500125770,2285,2285,2285,2285,0
20250122,181000,500125770,2285,2285,2285,2285,0
20250122,180900,500125770,2285,2285,2285,2285,0
20250122,180800,500125770,2285,2285,2285,2285,0
20250122,180700,500125770,2285,2285,2285,2285,0
20250122,180600,500125770,2285,2285,2285,2285,0
20250122,180500,500125770,2285,2285,2285,2285,0
20250122,180400,500125770,2285,2285,2285,2285,0
20250122,180300,500125770,2285,2285,2285,2285,0
20250122,180200,500125770,2285,2285,2285,2285,0
20250122,180100,500125770,2285,2285,2285,2285,0
20250122,180000,500125770,2285,2285,2285,2285,8287
20250122,175900,500125770,2285,2285,2285,2285,0
20250122,175800,500125770,2285,2285,2285,2285,0
20250122,175700,500125770,2285,2285,2285,2285,0
20250122,175600,500125770,2285,2285,2285,2285,0
20250122,175500,500125770,2285,2285,2285,2285,0
20250122,175400,500125770,2285,2285,2285,2285,0
20250122,175300,500125770,2285,2285,2285,2285,0
20250122,175200,500125770,2285,2285,2285,2285,0
20250122,175100,500125770,2285,2285,2285,2285,0
20250122,175000,500125770,2285,2285,2285,2285,0
20250122,174900,500125770,2285,2285,2285,2285,0
20250122,174800,500125770,2285,2285,2285,2285,0
20250122,174700,500125770,2285,2285,2285,2285,0
20250122,174600,500125770,2285,2285,2285,2285,0
20250122,174500,500125770,2285,2285,2285,2285,0
20250122,174400,500125770,2285,2285,2285,2285,0
20250122,174300,500125770,2285,2285,2285,2285,0
20250122,174200,500125770,2285,2285,2285,2285,0
20250122,174100,500125770,2285,2285,2285,2285,0
20250122,174000,500125770,2285,2285,2285,2285,0
20250122,173900,500125770,2285,2285,2285,2285,0
20250122,173800,500125770,2285,2285,2285,2285,0
20250122,173700,500125770,2285,2285,2285,2285,0
20250122,173600,500125770,2285,2285,2285,2285,0
20250122,173500,500125770,2285,2285,2285,2285,0
20250122,173400,500125770,2285,2285,2285,2285,0
20250122,173300,500125770,2285,2285,2285,2285,0
20250122,173200,500125770,2285,2285,2285,2285,0
20250122,173100,500125770,2285,2285,2285,2285,0
20250122,173000,500125770,2285,2285,2285,2285,8287
20250122,172900,500125770,2285,2285,2285,2285,0
20250122,172800,500125770,2285,2285,2285,2285,0
20250122,172700,500125770,2285,2285,2285,2285,0
20250122,172600,500125770,2285,2285,2285,2285,0
20250122,172500,500125770,2285,2285,2285,2285,0
20250122,172400,500125770,2285,2285,2285,2285,0
20250122,172300,500125770,2285,2285,2285,2285,0
20250122,172200,500125770,2285,2285,2285,2285,0
20250122,172100,500125770,2285,2285,2285,2285,0
20250122,172000,500125770,2285,2285,2285,2285,0
20250122,171900,500125770,2285,2285,2285,2285,0
20250122,171800,500125770,2285,2285,2285,2285,0
20250122,171700,500125770,2285,2285,2285,2285,0
20250122,171600,500125770,2285,2285,2285,2285,0
20250122,171500,500125770,2285,2285,2285,2285,0
20250122,171400,500125770,2285,2285,2285,2285,0
20250122,171300,500125770,2285,2285,2285,2285,0
20250122,171200,500125770,2285,2285,2285,2285,0
20250122,171100,500125770,2285,2285,2285,2285,0
20250122,171000,500125770,2285,2285,2285,2285,0
20250122,170900,500125770,2285,2285,2285,2285,0
20250122,170800,500125770,2285,2285,2285,2285,0
20250122,170700,500125770,2285,2285,2285,2285,0
20250122,170600,500125770,2285,2285,2285,2285,0
20250122,170500,500125770,2285,2285,2285,2285,0
20250122,170400,500125770,2285,2285,2285,2285,0
20250122,170300,500125770,2285,2285,2285,2285,0
20250122,170200,500125770,2285,2285,2285,2285,0
20250122,170100,500125770,2285,2285,2285,2285,0
20250122,170000,500125770,2285,2285,2285,2285,8287
20250122,165900,500125770,2285,2285,2285,2285,0
20250122,165800,500125770,2285,2285,2285,2285,0
20250122,165700,500125770,2285,2285,2285,2285,0
20250122,165600,500125770,2285,2285,2285,2285,0
20250122,165500,500125770,2285,2285,2285,2285,0
20250122,165400,500125770,2285,2285,2285,2285,0
20250122,165300,500125770,2285,2285,2285,2285,0
20250122,165200,500125770,2285,2285,2285,2285,0
20250122,165100,500125770,2285,2285,2285,2285,0
20250122,165000,500125770,2285,2285,2285,2285,0
20250122,164900,500125770,2285,2285,2285,2285,0
20250122,164800,500125770,2285,2285,2285,2285,0
20250122,164700,500125770,2285,2285,2285,2285,0
20250122,164600,500125770,2285,2285,2285,2285,0
20250122,164500,500125770,2285,2285,2285,2285,0
20250122,164400,500125770,2285,2285,2285,2285,0
20250122,164300,500125770,2285,2285,2285,2285,0
20250122,164200,500125770,2285,2285,2285,2285,0
20250122,164100,500125770,2285,2285,2285,2285,0
20250122,164000,500125770,2285,2285,2285,2285,0
20250122,163900,500125770,2285,2285,2285,2285,0
20250122,163800,500125770,2285,2285,2285,2285,0
20250122,163700,500125770,2285,2285,2285,2285,0
20250122,163600,500125770,2285,2285,2285,2285,0
20250122,163500,500125770,2285,2285,2285,2285,0
20250122,163400,500125770,2285,2285,2285,2285,0
20250122,163300,500125770,2285,2285,2285,2285,0
20250122,163200,500125770,2285,2285,2285,2285,0
20250122,163100,500125770,2285,2285,2285,2285,0
20250122,163000,500125770,2285,2285,2285,2285,8287
20250122,162900,500125770,2285,2285,2285,2285,0
20250122,162800,500125770,2285,2285,2285,2285,0
20250122,162700,500125770,2285,2285,2285,2285,0
20250122,162600,500125770,2285,2285,2285,2285,0
20250122,162500,500125770,2285,2285,2285,2285,0
20250122,162400,500125770,2285,2285,2285,2285,0
20250122,162300,500125770,2285,2285,2285,2285,0
20250122,162200,500125770,2285,2285,2285,2285,0
20250122,162100,500125770,2285,2285,2285,2285,0
20250122,162000,500125770,2285,2285,2285,2285,0
20250122,161900,500125770,2285,2285,2285,2285,0
20250122,161800,500125770,2285,2285,2285,2285,0
20250122,161700,500125770,2285,2285,2285,2285,0
20250122,161600,500125770,2285,2285,2285,2285,0
20250122,161500,500125770,2285,2285,2285,2285,0
20250122,161400,500125770,2285,2285,2285,2285,0
20250122,161300,500125770,2285,2285,2285,2285,0
20250122,161200,500125770,2285,2285,2285,2285,0
20250122,161100,500125770,2285,2285,2285,2285,0
20250122,161000,500125770,2285,2285,2285,2285,0
20250122,160900,500125770,2285,2285,2285,2285,0
20250122,160800,500125770,2285,2285,2285,2285,0
20250122,160700,500125770,2285,2285,2285,2285,0
20250122,160600,500125770,2285,2285,2285,2285,0
20250122,160500,500125770,2285,2285,2285,2285,0
20250122,160400,500125770,2285,2285,2285,2285,0
20250122,160300,500125770,2285,2285,2285,2285,0
20250122,160200,500125770,2285,2285,2285,2285,0
20250122,160100,500125770,2285,2285,2285,2285,0
20250122,160000,500125770,2285,2285,2285,2285,8287
20250122,155900,500125770,2285,2285,2285,2285,0
20250122,155800,500125770,2285,2285,2285,2285,0
20250122,155700,500125770,2285,2285,2285,2285,0
20250122,155600,500125770,2285,2285,2285,2285,0
20250122,155500,500125770,2285,2285,2285,2285,0
20250122,155400,500125770,2285,2285,2285,2285,0
20250122,155300,500125770,2285,2285,2285,2285,0
20250122,155200,500125770,2285,2285,2285,2285,0
20250122,155100,500125770,2285,2285,2285,2285,0
20250122,155000,500125770,2285,2285,2285,2285,0
20250122,154900,500125770,2285,2285,2285,2285,0
20250122,154800,500125770,2285,2285,2285,2285,0
20250122,154700,500125770,2285,2285,2285,2285,0
20250122,154600,500125770,2285,2285,2285,2285,0
20250122,154500,500125770,2285,2285,2285,2285,0
20250122,154400,500125770,2285,2285,2285,2285,0
20250122,154300,500125770,2285,2285,2285,2285,0
20250122,154200,500125770,2285,2285,2285,2285,0
20250122,154100,500125770,2285,2285,2285,2285,0
20250122,154000,500125770,2285,2285,2285,2285,0
20250122,153900,500125770,2285,2285,2285,2285,0
20250122,153800,500125770,2285,2285,2285,2285,0
20250122,153700,500125770,2285,2285,2285,2285,0
20250122,153600,500125770,2285,2285,2285,2285,0
20250122,153500,500125770,2285,2285,2285,2285,0
20250122,153400,500125770,2285,2285,2285,2285,0
20250122,153300,500125770,2285,2285,2285,2285,0
20250122,153200,500125770,2285,2285,2285,2285,0
20250122,153100,500125770,2285,2285,2285,2285,0
20250122,153000,500125770,2285,2285,2285,2285,16574
20250122,152900,481189975,2290,2290,2290,2290,0
20250122,152800,481189975,2290,2290,2290,2290,0
20250122,152700,481189975,2290,2290,2290,2290,0
20250122,152600,481189975,2290,2290,2290,2290,0
20250122,152500,481189975,2290,2290,2290,2290,0
20250122,152400,481189975,2290,2290,2290,2290,0
20250122,152300,481189975,2290,2290,2290,2290,0
20250122,152200,481189975,2290,2290,2290,2290,0
20250122,152100,481189975,2290,2290,2290,2290,0
20250122,152000,481189975,2290,2290,2290,2290,0
20250122,151900,481189975,2290,2290,2290,2290,754
20250122,151800,479463315,2295,2295,2295,2290,5230
20250122,151700,467485755,2290,2295,2300,2290,474
20250122,151600,466398045,2300,2300,2300,2300,0
20250122,151500,466398045,2300,2295,2300,2295,1202
20250122,151400,463639305,2300,2300,2300,2300,0
20250122,151300,463639305,2300,2300,2300,2300,0
20250122,151200,463639305,2300,2300,2300,2300,51
20250122,151100,463522005,2300,2300,2300,2300,141
20250122,151000,463197705,2295,2295,2295,2295,2907
20250122,150900,456526140,2295,2295,2295,2295,0
20250122,150800,456526140,2295,2295,2295,2295,2000
20250122,150700,451936140,2300,2300,2300,2300,0
20250122,150600,451936140,2300,2300,2300,2300,1500
20250122,150500,448486140,2300,2300,2300,2300,21
20250122,150400,448437840,2300,2300,2300,2300,0
20250122,150300,448437840,2300,2295,2300,2295,1324
20250122,150200,445392755,2295,2300,2300,2295,833
20250122,150100,443480460,2300,2300,2300,2300,28
20250122,150000,443416060,2305,2305,2305,2305,2
20250122,145900,443411450,2295,2300,2300,2295,1376
20250122,145800,440252570,2305,2305,2305,2305,0
20250122,145700,440252570,2305,2305,2305,2295,19596
20250122,145600,395184970,2305,2305,2305,2305,0
20250122,145500,395184970,2305,2305,2305,2305,6
20250122,145400,395171140,2310,2310,2310,2310,8
20250122,145300,395152660,2310,2310,2310,2310,0
20250122,145200,395152660,2310,2300,2310,2300,101
20250122,145100,394920350,2300,2300,2300,2300,87
20250122,145000,394720250,2310,2310,2310,2310,10
20250122,144900,394697150,2310,2300,2310,2300,2759
20250122,144800,388351440,2310,2300,2310,2300,1579
20250122,144700,384719705,2305,2305,2310,2305,1916
20250122,144600,380303320,2305,2305,2305,2305,21
20250122,144500,380254915,2310,2310,2310,2310,1
20250122,144400,380252605,2305,2310,2310,2305,205
20250122,144300,379780060,2310,2310,2310,2310,0
20250122,144200,379780060,2310,2310,2310,2310,1
20250122,144100,379777750,2310,2310,2310,2310,0
20250122,144000,379777750,2310,2310,2310,2310,0
20250122,143900,379777750,2310,2310,2310,2310,566
20250122,143800,378470290,2310,2310,2310,2310,129
20250122,143700,378172300,2310,2310,2310,2310,21
20250122,143600,378123790,2305,2305,2305,2305,1003
20250122,143500,375811875,2310,2310,2310,2310,0
20250122,143400,375811875,2310,2310,2310,2310,1
20250122,143300,375809565,2310,2310,2310,2310,0
20250122,143200,375809565,2310,2310,2310,2310,1
20250122,143100,375807255,2305,2310,2310,2305,109
20250122,143000,375555490,2310,2310,2310,2310,1
20250122,142900,375553180,2310,2310,2310,2310,0
20250122,142800,375553180,2310,2310,2310,2310,205
20250122,142700,375079630,2310,2310,2310,2310,0
20250122,142600,375079630,2310,2310,2310,2310,0
20250122,142500,375079630,2310,2305,2310,2305,457
20250122,142400,374026240,2305,2305,2305,2305,100
20250122,142300,373795740,2305,2310,2310,2305,110
20250122,142200,373541690,2310,2310,2310,2310,0
20250122,142100,373541690,2310,2310,2310,2310,0
20250122,142000,373541690,2310,2310,2310,2310,558
20250122,141900,372252710,2310,2310,2310,2310,0
20250122,141800,372252710,2310,2310,2310,2310,50
20250122,141700,372137210,2310,2310,2310,2310,1
20250122,141600,372134900,2305,2305,2305,2305,664
20250122,141500,370604380,2310,2310,2310,2310,0
20250122,141400,370604380,2310,2310,2310,2310,0
20250122,141300,370604380,2310,2310,2310,2310,0
20250122,141200,370604380,2310,2310,2310,2310,1
20250122,141100,370602070,2305,2305,2305,2305,0
20250122,141000,370602070,2305,2305,2305,2305,114
20250122,140900,370339300,2310,2310,2310,2310,1
20250122,140800,370336990,2310,2310,2310,2310,0
20250122,140700,370336990,2310,2305,2310,2305,205
20250122,140600,369864440,2310,2310,2310,2310,0
20250122,140500,369864440,2310,2310,2310,2310,0
20250122,140400,369864440,2310,2310,2310,2310,0
20250122,140300,369864440,2310,2310,2310,2310,107
20250122,140200,369617270,2305,2305,2305,2305,10
20250122,140100,369594220,2310,2310,2310,2310,0
20250122,140000,369594220,2310,2310,2310,2310,5
20250122,135900,369582670,2310,2310,2310,2310,60
20250122,135800,369444070,2310,2310,2310,2310,5
20250122,135700,369432520,2310,2310,2310,2310,0
20250122,135600,369432520,2310,2310,2310,2310,210
20250122,135500,368947420,2310,2310,2310,2310,507
20250122,135400,367776250,2310,2310,2310,2310,0
20250122,135300,367776250,2310,2310,2310,2310,0
20250122,135200,367776250,2310,2310,2310,2310,10
20250122,135100,367753150,2310,2310,2310,2310,1
20250122,135000,367750840,2310,2310,2310,2310,0
20250122,134900,367750840,2310,2305,2310,2305,192
20250122,134800,367308275,2315,2315,2315,2315,0
20250122,134700,367308275,2315,2315,2315,2315,0
20250122,134600,367308275,2315,2315,2315,2315,1
20250122,134500,367305960,2305,2315,2315,2305,51
20250122,134400,367188395,2305,2305,2305,2305,100
20250122,134300,366957895,2305,2305,2305,2305,9999
20250122,134200,343910200,2305,2310,2310,2305,2087
20250122,134100,339095905,2320,2320,2320,2320,0
20250122,134000,339095905,2320,2310,2320,2310,501
20250122,133900,337938585,2310,2310,2310,2310,0
20250122,133800,337938585,2310,2310,2310,2310,0
20250122,133700,337938585,2310,2310,2310,2310,0
20250122,133600,337938585,2310,2320,2320,2310,1085
20250122,133500,335427365,2310,2310,2310,2310,9389
20250122,133400,313738775,2310,2315,2315,2310,891
20250122,133300,311680515,2315,2315,2320,2315,597
20250122,133200,310298410,2315,2315,2320,2315,271
20250122,133100,309670995,2320,2320,2320,2320,979
20250122,133000,307399715,2320,2320,2320,2320,0
20250122,132900,307399715,2320,2320,2320,2320,1
20250122,132800,307397395,2315,2320,2320,2315,4
20250122,132700,307388120,2320,2320,2320,2320,10
20250122,132600,307364920,2320,2320,2320,2320,220
20250122,132500,306854520,2320,2315,2320,2315,138
20250122,132400,306535045,2315,2310,2315,2310,2286
20250122,132300,301253885,2315,2310,2315,2310,1001
20250122,132200,298941570,2315,2315,2315,2315,0
20250122,132100,298941570,2315,2310,2315,2310,1130
20250122,132000,296330620,2320,2320,2320,2320,0
20250122,131900,296330620,2320,2320,2320,2320,0
20250122,131800,296330620,2320,2320,2320,2320,0
20250122,131700,296330620,2320,2320,2320,2320,0
20250122,131600,296330620,2320,2320,2320,2320,0
20250122,131500,296330620,2320,2320,2320,2320,0
20250122,131400,296330620,2320,2320,2320,2320,207
20250122,131300,295850380,2320,2320,2320,2320,0
20250122,131200,295850380,2320,2320,2320,2320,0
20250122,131100,295850380,2320,2320,2320,2320,3
20250122,131000,295843420,2320,2320,2320,2320,0
20250122,130900,295843420,2320,2320,2320,2320,250
20250122,130800,295263420,2320,2320,2320,2320,63
20250122,130700,295117260,2320,2320,2320,2320,0
20250122,130600,295117260,2320,2320,2320,2320,0
20250122,130500,295117260,2320,2325,2325,2320,472
20250122,130400,294022215,2320,2320,2320,2320,6
20250122,130300,294008295,2320,2320,2320,2320,3
20250122,130200,294001335,2320,2320,2320,2320,0
20250122,130100,294001335,2320,2320,2320,2320,0
20250122,130000,294001335,2320,2320,2320,2320,21
20250122,125900,293952615,2320,2320,2320,2320,89
20250122,125800,293746135,2320,2320,2320,2320,0
20250122,125700,293746135,2320,2320,2320,2320,1220
20250122,125600,290915735,2320,2320,2320,2320,0
20250122,125500,290915735,2320,2320,2320,2320,0
20250122,125400,290915735,2320,2320,2320,2320,0
20250122,125300,290915735,2320,2320,2320,2320,0
20250122,125200,290915735,2320,2320,2320,2320,1690
20250122,125100,286994935,2320,2320,2320,2320,1800
20250122,125000,282818935,2320,2320,2320,2320,100
20250122,124900,282586935,2305,2310,2310,2305,1500
20250122,124800,279127630,2320,2320,2320,2320,11
20250122,124700,279102110,2320,2320,2320,2320,10
20250122,124600,279078910,2320,2320,2320,2320,218
20250122,124500,278573150,2320,2320,2320,2320,30
20250122,124400,278503550,2320,2320,2320,2320,0
20250122,124300,278503550,2320,2320,2320,2320,52
20250122,124200,278382910,2315,2315,2315,2315,200
20250122,124100,277919910,2315,2315,2315,2315,0
20250122,124000,277919910,2315,2315,2315,2315,450
20250122,123900,276878160,2315,2315,2315,2315,600
20250122,123800,275489160,2315,2315,2315,2315,1
20250122,123700,275486845,2315,2315,2315,2315,1431
20250122,123600,272174080,2315,2315,2315,2315,0
20250122,123500,272174080,2315,2305,2315,2305,2
20250122,123400,272169460,2305,2305,2305,2305,0
20250122,123300,272169460,2305,2305,2305,2305,0
20250122,123200,272169460,2305,2305,2305,2305,2867
20250122,123100,265561025,2315,2315,2315,2315,0
20250122,123000,265561025,2315,2315,2315,2315,10
20250122,122900,265537875,2315,2315,2315,2315,0
20250122,122800,265537875,2315,2315,2315,2315,0
20250122,122700,265537875,2315,2315,2315,2315,1
20250122,122600,265535560,2305,2305,2305,2305,1
20250122,122500,265533255,2315,2315,2315,2315,0
20250122,122400,265533255,2315,2315,2315,2315,1
20250122,122300,265530940,2305,2310,2310,2305,20
20250122,122200,265484760,2305,2305,2305,2305,80
20250122,122100,265300360,2305,2310,2310,2305,1001
20250122,122000,262991720,2310,2310,2310,2310,902
20250122,121900,260908100,2315,2315,2315,2315,0
20250122,121800,260908100,2315,2315,2315,2315,0
20250122,121700,260908100,2315,2315,2315,2315,0
20250122,121600,260908100,2315,2315,2315,2315,3
20250122,121500,260901155,2315,2315,2315,2315,0
20250122,121400,260901155,2315,2315,2315,2315,43
20250122,121300,260801610,2310,2310,2310,2310,0
20250122,121200,260801610,2310,2310,2310,2310,0
20250122,121100,260801610,2310,2310,2310,2310,0
20250122,121000,260801610,2310,2310,2310,2310,0
20250122,120900,260801610,2310,2310,2310,2310,0
20250122,120800,260801610,2310,2310,2310,2310,450
20250122,120700,259762110,2315,2315,2315,2315,60
20250122,120600,259623210,2315,2315,2315,2315,0
20250122,120500,259623210,2315,2315,2315,2315,700
20250122,120400,258002710,2315,2315,2315,2315,0
20250122,120300,258002710,2315,2315,2315,2315,0
20250122,120200,258002710,2315,2315,2315,2315,104
20250122,120100,257761950,2315,2315,2315,2315,1002
20250122,120000,255442320,2315,2315,2315,2315,0
20250122,115900,255442320,2315,2315,2315,2315,0
20250122,115800,255442320,2315,2310,2315,2310,493
20250122,115700,254303485,2310,2310,2310,2310,0
20250122,115600,254303485,2310,2310,2310,2310,0
20250122,115500,254303485,2310,2310,2310,2310,0
20250122,115400,254303485,2310,2310,2310,2310,0
20250122,115300,254303485,2310,2310,2310,2310,1082
20250122,115200,251804065,2310,2310,2310,2310,0
20250122,115100,251804065,2310,2310,2310,2310,178
20250122,115000,251392885,2315,2315,2315,2315,3
20250122,114900,251385940,2315,2315,2315,2315,100
20250122,114800,251154440,2310,2310,2310,2310,575
20250122,114700,249826190,2310,2310,2310,2310,0
20250122,114600,249826190,2310,2310,2310,2310,0
20250122,114500,249826190,2310,2310,2310,2310,0
20250122,114400,249826190,2310,2310,2310,2310,1
20250122,114300,249823880,2310,2310,2310,2310,0
20250122,114200,249823880,2310,2310,2310,2310,0
20250122,114100,249823880,2310,2310,2310,2310,0
20250122,114000,249823880,2310,2310,2310,2310,400
20250122,113900,248899880,2310,2310,2310,2310,1000
20250122,113800,246589880,2315,2315,2315,2315,0
20250122,113700,246589880,2315,2315,2315,2315,2600
20250122,113600,240570880,2315,2315,2315,2315,1
20250122,113500,240568565,2305,2305,2305,2305,0
20250122,113400,240568565,2305,2310,2310,2305,8300
20250122,113300,221430565,2320,2315,2320,2310,402
20250122,113200,220499935,2315,2315,2315,2315,215
20250122,113100,220002210,2315,2315,2315,2315,0
20250122,113000,220002210,2315,2315,2315,2315,129
20250122,112900,219703575,2305,2305,2305,2305,0
20250122,112800,219703575,2305,2305,2305,2305,2000
20250122,112700,215093575,2310,2310,2310,2310,601
20250122,112600,213705265,2320,2320,2320,2320,180
20250122,112500,213287665,2320,2320,2320,2320,948
20250122,112400,211088305,2325,2325,2325,2325,0
20250122,112300,211088305,2325,2320,2325,2320,856
20250122,112200,209102380,2320,2320,2320,2320,101
20250122,112100,208868060,2315,2315,2315,2315,1089
20250122,112000,206347025,2305,2305,2305,2305,4
20250122,111900,206337805,2305,2305,2305,2305,0
20250122,111800,206337805,2305,2310,2310,2305,4200
20250122,111700,196656790,2305,2310,2310,2305,810
20250122,111600,194786420,2310,2310,2310,2310,2001
20250122,111500,190164110,2310,2310,2310,2310,300
20250122,111400,189471110,2310,2310,2310,2310,0
20250122,111300,189471110,2310,2310,2310,2310,0
20250122,111200,189471110,2310,2310,2310,2310,1
20250122,111100,189468800,2305,2305,2305,2305,2
20250122,111000,189464190,2305,2305,2305,2305,0
20250122,110900,189464190,2305,2305,2305,2305,0
20250122,110800,189464190,2305,2305,2305,2305,3
20250122,110700,189457275,2305,2305,2305,2305,139
20250122,110600,189136880,2310,2310,2310,2310,0
20250122,110500,189136880,2310,2310,2310,2310,0
20250122,110400,189136880,2310,2310,2310,2310,53
20250122,110300,189014450,2300,2300,2300,2300,6515
20250122,110200,174029950,2300,2300,2300,2300,101
20250122,110100,173797650,2305,2305,2305,2305,0
20250122,110000,173797650,2305,2305,2305,2305,0
20250122,105900,173797650,2305,2305,2305,2305,586
20250122,105800,172446920,2305,2305,2305,2305,2000
20250122,105700,167836920,2300,2305,2305,2300,1000
20250122,105600,165534350,2305,2305,2305,2305,0
20250122,105500,165534350,2305,2305,2305,2305,544
20250122,105400,164280430,2305,2305,2305,2305,0
20250122,105300,164280430,2305,2305,2305,2305,228
20250122,105200,163754890,2305,2310,2310,2305,11
20250122,105100,163729485,2310,2310,2310,2310,0
20250122,105000,163729485,2310,2310,2310,2310,16
20250122,104900,163692525,2310,2305,2310,2305,1331
20250122,104800,160621665,2305,2305,2305,2305,0
20250122,104700,160621665,2305,2310,2310,2305,120
20250122,104600,160344565,2310,2310,2310,2310,0
20250122,104500,160344565,2310,2310,2310,2310,500
20250122,104400,159189565,2310,2310,2310,2310,0
20250122,104300,159189565,2310,2305,2310,2305,6
20250122,104200,159175730,2305,2305,2305,2305,0
20250122,104100,159175730,2305,2305,2305,2305,1430
20250122,104000,155879580,2305,2305,2305,2305,150
20250122,103900,155533830,2305,2310,2310,2305,67
20250122,103800,155379390,2305,2305,2305,2305,0
20250122,103700,155379390,2305,2310,2310,2305,1818
20250122,103600,151188810,2310,2310,2310,2310,1
20250122,103500,151186500,2305,2305,2305,2305,3
20250122,103400,151179585,2310,2310,2310,2310,0
20250122,103300,151179585,2310,2310,2310,2310,0
20250122,103200,151179585,2310,2310,2310,2310,0
20250122,103100,151179585,2310,2310,2310,2310,0
20250122,103000,151179585,2310,2310,2310,2310,0
20250122,102900,151179585,2310,2310,2310,2310,100
20250122,102800,150948585,2310,2310,2310,2310,0
20250122,102700,150948585,2310,2310,2310,2310,153
20250122,102600,150595155,2310,2310,2310,2310,40
20250122,102500,150502755,2310,2310,2310,2310,1165
20250122,102400,147811605,2310,2305,2310,2305,3235
20250122,102300,140344045,2305,2310,2310,2305,101
20250122,102200,140111235,2310,2310,2310,2310,10
20250122,102100,140088135,2305,2305,2305,2305,0
20250122,102000,140088135,2305,2305,2305,2305,151
20250122,101900,139740080,2310,2310,2310,2310,10
20250122,101800,139716980,2305,2310,2310,2305,260
20250122,101700,139117630,2310,2310,2310,2310,25
20250122,101600,139059880,2310,2310,2310,2310,1
20250122,101500,139057570,2310,2310,2310,2310,10
20250122,101400,139034470,2305,2315,2315,2305,1158
20250122,101300,136364440,2315,2315,2315,2315,0
20250122,101200,136364440,2315,2310,2315,2310,1723
20250122,101100,132383890,2305,2305,2305,2305,0
20250122,101000,132383890,2305,2305,2305,2305,0
20250122,100900,132383890,2305,2310,2310,2305,3005
20250122,100800,125457340,2310,2310,2310,2310,0
20250122,100700,125457340,2310,2310,2310,2310,26
20250122,100600,125397280,2305,2305,2305,2305,0
20250122,100500,125397280,2305,2305,2305,2305,0
20250122,100400,125397280,2305,2305,2305,2305,0
20250122,100300,125397280,2305,2310,2310,2305,23
20250122,100200,125344200,2305,2305,2305,2305,306
20250122,100100,124638870,2305,2305,2305,2305,1629
20250122,100000,120884025,2305,2305,2305,2305,30
20250122,095900,120814875,2305,2305,2305,2305,0
20250122,095800,120814875,2305,2305,2305,2305,1000
20250122,095700,118509875,2305,2305,2305,2305,1
20250122,095600,118507570,2300,2300,2300,2300,42
20250122,095500,118410970,2300,2300,2300,2300,1
20250122,095400,118408670,2300,2300,2300,2300,22
20250122,095300,118358070,2300,2300,2300,2300,1
20250122,095200,118355770,2295,2295,2295,2295,2494
20250122,095100,112632040,2300,2300,2300,2300,149
20250122,095000,112289340,2300,2300,2300,2300,991
20250122,094900,110010040,2300,2300,2300,2300,0
20250122,094800,110010040,2300,2300,2300,2300,0
20250122,094700,110010040,2300,2295,2300,2295,11
20250122,094600,109984790,2300,2300,2300,2300,35
20250122,094500,109904290,2300,2300,2300,2300,0
20250122,094400,109904290,2300,2300,2300,2300,4
20250122,094300,109895090,2300,2300,2300,2300,0
20250122,094200,109895090,2300,2300,2300,2300,0
20250122,094100,109895090,2300,2300,2300,2300,280
20250122,094000,109251090,2300,2300,2300,2300,358
20250122,093900,108427690,2300,2300,2300,2300,3
20250122,093800,108420790,2300,2300,2300,2300,241
20250122,093700,107866490,2300,2300,2300,2300,169
20250122,093600,107477790,2305,2305,2305,2305,41
20250122,093500,107383285,2305,2300,2305,2300,147
20250122,093400,107045135,2300,2300,2300,2300,6
20250122,093300,107031335,2300,2300,2300,2300,57
20250122,093200,106900235,2295,2290,2295,2290,562
20250122,093100,105611445,2290,2290,2295,2290,1646
20250122,093000,101842000,2295,2295,2295,2295,12
20250122,092900,101814460,2290,2290,2290,2290,0
20250122,092800,101814460,2290,2295,2295,2290,767
20250122,092700,100054695,2300,2295,2300,2295,195
20250122,092600,99606445,2300,2300,2300,2300,2
20250122,092500,99601845,2300,2300,2300,2300,956
20250122,092400,97403045,2300,2300,2300,2290,2787
20250122,092300,90993585,2300,2295,2300,2295,189
20250122,092200,90559460,2295,2295,2295,2290,4100
20250122,092100,81150460,2295,2295,2295,2295,1924
20250122,092000,76734880,2290,2290,2295,2290,116
20250122,091900,76469210,2295,2295,2295,2295,0
20250122,091800,76469210,2295,2295,2295,2295,23
20250122,091700,76416425,2285,2285,2285,2280,200
20250122,091600,75959815,2280,2280,2285,2280,1236
20250122,091500,73141710,2280,2285,2285,2280,5357
20250122,091400,60907825,2285,2290,2300,2285,450
20250122,091300,59878485,2290,2290,2290,2290,165
20250122,091200,59500635,2290,2290,2290,2290,60
20250122,091100,59363235,2290,2290,2290,2290,1
20250122,091000,59360945,2290,2300,2300,2290,2413
20250122,090900,53833195,2300,2300,2300,2300,4988
20250122,090800,42360795,2300,2300,2305,2300,720
20250122,090700,40704790,2300,2300,2305,2300,1410
20250122,090600,37460540,2300,2300,2300,2300,128
20250122,090500,37166140,2305,2300,2305,2285,3495
20250122,090400,29158635,2305,2305,2305,2305,11
20250122,090300,29133280,2305,2310,2310,2305,5884
20250122,090200,15570330,2310,2305,2310,2305,21
20250122,090100,15521920,2310,2320,2320,2305,2760
20250122,090000,9144560,2320,2300,2320,2300,3971