KissMeData/005390/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,184500,355160555,2265,2265,2265,2265,1170
20250122,184400,355160555,2265,2265,2265,2265,0
20250122,184300,355160555,2265,2265,2265,2265,0
20250122,184200,355160555,2265,2265,2265,2265,0
20250122,184100,355160555,2265,2265,2265,2265,0
20250122,184000,355160555,2265,2265,2265,2265,0
20250122,183900,355160555,2265,2265,2265,2265,0
20250122,183800,355160555,2265,2265,2265,2265,0
20250122,183700,355160555,2265,2265,2265,2265,0
20250122,183600,355160555,2265,2265,2265,2265,0
20250122,183500,355160555,2265,2265,2265,2265,0
20250122,183400,355160555,2265,2265,2265,2265,0
20250122,183300,355160555,2265,2265,2265,2265,0
20250122,183200,355160555,2265,2265,2265,2265,0
20250122,183100,355160555,2265,2265,2265,2265,0
20250122,183000,355160555,2265,2265,2265,2265,0
20250122,182900,355160555,2265,2265,2265,2265,0
20250122,182800,355160555,2265,2265,2265,2265,0
20250122,182700,355160555,2265,2265,2265,2265,0
20250122,182600,355160555,2265,2265,2265,2265,0
20250122,182500,355160555,2265,2265,2265,2265,0
20250122,182400,355160555,2265,2265,2265,2265,0
20250122,182300,355160555,2265,2265,2265,2265,0
20250122,182200,355160555,2265,2265,2265,2265,0
20250122,182100,355160555,2265,2265,2265,2265,0
20250122,182000,355160555,2265,2265,2265,2265,0
20250122,181900,355160555,2265,2265,2265,2265,0
20250122,181800,355160555,2265,2265,2265,2265,0
20250122,181700,355160555,2265,2265,2265,2265,0
20250122,181600,355160555,2265,2265,2265,2265,0
20250122,181500,355160555,2265,2265,2265,2265,1170
20250122,181400,355160555,2265,2265,2265,2265,0
20250122,181300,355160555,2265,2265,2265,2265,0
20250122,181200,355160555,2265,2265,2265,2265,0
20250122,181100,355160555,2265,2265,2265,2265,0
20250122,181000,355160555,2265,2265,2265,2265,0
20250122,180900,355160555,2265,2265,2265,2265,0
20250122,180800,355160555,2265,2265,2265,2265,0
20250122,180700,355160555,2265,2265,2265,2265,0
20250122,180600,355160555,2265,2265,2265,2265,0
20250122,180500,355160555,2265,2265,2265,2265,0
20250122,180400,355160555,2265,2265,2265,2265,0
20250122,180300,355160555,2265,2265,2265,2265,0
20250122,180200,355160555,2265,2265,2265,2265,0
20250122,180100,355160555,2265,2265,2265,2265,0
20250122,180000,355160555,2265,2265,2265,2265,0
20250122,175900,355160555,2265,2265,2265,2265,0
20250122,175800,355160555,2265,2265,2265,2265,0
20250122,175700,355160555,2265,2265,2265,2265,0
20250122,175600,355160555,2265,2265,2265,2265,0
20250122,175500,355160555,2265,2265,2265,2265,0
20250122,175400,355160555,2265,2265,2265,2265,0
20250122,175300,355160555,2265,2265,2265,2265,0
20250122,175200,355160555,2265,2265,2265,2265,0
20250122,175100,355160555,2265,2265,2265,2265,0
20250122,175000,355160555,2265,2265,2265,2265,0
20250122,174900,355160555,2265,2265,2265,2265,0
20250122,174800,355160555,2265,2265,2265,2265,0
20250122,174700,355160555,2265,2265,2265,2265,0
20250122,174600,355160555,2265,2265,2265,2265,0
20250122,174500,355160555,2265,2265,2265,2265,1170
20250122,174400,355160555,2265,2265,2265,2265,0
20250122,174300,355160555,2265,2265,2265,2265,0
20250122,174200,355160555,2265,2265,2265,2265,0
20250122,174100,355160555,2265,2265,2265,2265,0
20250122,174000,355160555,2265,2265,2265,2265,0
20250122,173900,355160555,2265,2265,2265,2265,0
20250122,173800,355160555,2265,2265,2265,2265,0
20250122,173700,355160555,2265,2265,2265,2265,0
20250122,173600,355160555,2265,2265,2265,2265,0
20250122,173500,355160555,2265,2265,2265,2265,0
20250122,173400,355160555,2265,2265,2265,2265,0
20250122,173300,355160555,2265,2265,2265,2265,0
20250122,173200,355160555,2265,2265,2265,2265,0
20250122,173100,355160555,2265,2265,2265,2265,0
20250122,173000,355160555,2265,2265,2265,2265,0
20250122,172900,355160555,2265,2265,2265,2265,0
20250122,172800,355160555,2265,2265,2265,2265,0
20250122,172700,355160555,2265,2265,2265,2265,0
20250122,172600,355160555,2265,2265,2265,2265,0
20250122,172500,355160555,2265,2265,2265,2265,0
20250122,172400,355160555,2265,2265,2265,2265,0
20250122,172300,355160555,2265,2265,2265,2265,0
20250122,172200,355160555,2265,2265,2265,2265,0
20250122,172100,355160555,2265,2265,2265,2265,0
20250122,172000,355160555,2265,2265,2265,2265,0
20250122,171900,355160555,2265,2265,2265,2265,0
20250122,171800,355160555,2265,2265,2265,2265,0
20250122,171700,355160555,2265,2265,2265,2265,0
20250122,171600,355160555,2265,2265,2265,2265,0
20250122,171500,355160555,2265,2265,2265,2265,1170
20250122,171400,355160555,2265,2265,2265,2265,0
20250122,171300,355160555,2265,2265,2265,2265,0
20250122,171200,355160555,2265,2265,2265,2265,0
20250122,171100,355160555,2265,2265,2265,2265,0
20250122,171000,355160555,2265,2265,2265,2265,0
20250122,170900,355160555,2265,2265,2265,2265,0
20250122,170800,355160555,2265,2265,2265,2265,0
20250122,170700,355160555,2265,2265,2265,2265,0
20250122,170600,355160555,2265,2265,2265,2265,0
20250122,170500,355160555,2265,2265,2265,2265,0
20250122,170400,355160555,2265,2265,2265,2265,0
20250122,170300,355160555,2265,2265,2265,2265,0
20250122,170200,355160555,2265,2265,2265,2265,0
20250122,170100,355160555,2265,2265,2265,2265,0
20250122,170000,355160555,2265,2265,2265,2265,0
20250122,165900,355160555,2265,2265,2265,2265,0
20250122,165800,355160555,2265,2265,2265,2265,0
20250122,165700,355160555,2265,2265,2265,2265,0
20250122,165600,355160555,2265,2265,2265,2265,0
20250122,165500,355160555,2265,2265,2265,2265,0
20250122,165400,355160555,2265,2265,2265,2265,0
20250122,165300,355160555,2265,2265,2265,2265,0
20250122,165200,355160555,2265,2265,2265,2265,0
20250122,165100,355160555,2265,2265,2265,2265,0
20250122,165000,355160555,2265,2265,2265,2265,0
20250122,164900,355160555,2265,2265,2265,2265,0
20250122,164800,355160555,2265,2265,2265,2265,0
20250122,164700,355160555,2265,2265,2265,2265,0
20250122,164600,355160555,2265,2265,2265,2265,0
20250122,164500,355160555,2265,2265,2265,2265,1170
20250122,164400,355160555,2265,2265,2265,2265,0
20250122,164300,355160555,2265,2265,2265,2265,0
20250122,164200,355160555,2265,2265,2265,2265,0
20250122,164100,355160555,2265,2265,2265,2265,0
20250122,164000,355160555,2265,2265,2265,2265,0
20250122,163900,355160555,2265,2265,2265,2265,0
20250122,163800,355160555,2265,2265,2265,2265,0
20250122,163700,355160555,2265,2265,2265,2265,0
20250122,163600,355160555,2265,2265,2265,2265,0
20250122,163500,355160555,2265,2265,2265,2265,0
20250122,163400,355160555,2265,2265,2265,2265,0
20250122,163300,355160555,2265,2265,2265,2265,0
20250122,163200,355160555,2265,2265,2265,2265,0
20250122,163100,355160555,2265,2265,2265,2265,0
20250122,163000,355160555,2265,2265,2265,2265,0
20250122,162900,355160555,2265,2265,2265,2265,0
20250122,162800,355160555,2265,2265,2265,2265,0
20250122,162700,355160555,2265,2265,2265,2265,0
20250122,162600,355160555,2265,2265,2265,2265,0
20250122,162500,355160555,2265,2265,2265,2265,0
20250122,162400,355160555,2265,2265,2265,2265,0
20250122,162300,355160555,2265,2265,2265,2265,0
20250122,162200,355160555,2265,2265,2265,2265,0
20250122,162100,355160555,2265,2265,2265,2265,0
20250122,162000,355160555,2265,2265,2265,2265,0
20250122,161900,355160555,2265,2265,2265,2265,0
20250122,161800,355160555,2265,2265,2265,2265,0
20250122,161700,355160555,2265,2265,2265,2265,0
20250122,161600,355160555,2265,2265,2265,2265,0
20250122,161500,355160555,2265,2265,2265,2265,1170
20250122,161400,355160555,2265,2265,2265,2265,0
20250122,161300,355160555,2265,2265,2265,2265,0
20250122,161200,355160555,2265,2265,2265,2265,0
20250122,161100,355160555,2265,2265,2265,2265,0
20250122,161000,355160555,2265,2265,2265,2265,0
20250122,160900,355160555,2265,2265,2265,2265,0
20250122,160800,355160555,2265,2265,2265,2265,0
20250122,160700,355160555,2265,2265,2265,2265,0
20250122,160600,355160555,2265,2265,2265,2265,0
20250122,160500,355160555,2265,2265,2265,2265,0
20250122,160400,355160555,2265,2265,2265,2265,0
20250122,160300,355160555,2265,2265,2265,2265,0
20250122,160200,355160555,2265,2265,2265,2265,0
20250122,160100,355160555,2265,2265,2265,2265,0
20250122,160000,355160555,2265,2265,2265,2265,0
20250122,155900,355160555,2265,2265,2265,2265,0
20250122,155800,355160555,2265,2265,2265,2265,0
20250122,155700,355160555,2265,2265,2265,2265,0
20250122,155600,355160555,2265,2265,2265,2265,0
20250122,155500,355160555,2265,2265,2265,2265,0
20250122,155400,355160555,2265,2265,2265,2265,0
20250122,155300,355160555,2265,2265,2265,2265,0
20250122,155200,355160555,2265,2265,2265,2265,0
20250122,155100,355160555,2265,2265,2265,2265,0
20250122,155000,355160555,2265,2265,2265,2265,0
20250122,154900,355160555,2265,2265,2265,2265,0
20250122,154800,355160555,2265,2265,2265,2265,0
20250122,154700,355160555,2265,2265,2265,2265,0
20250122,154600,355160555,2265,2265,2265,2265,0
20250122,154500,355160555,2265,2265,2265,2265,1170
20250122,154400,355160555,2265,2265,2265,2265,0
20250122,154300,355160555,2265,2265,2265,2265,0
20250122,154200,355160555,2265,2265,2265,2265,0
20250122,154100,355160555,2265,2265,2265,2265,0
20250122,154000,355160555,2265,2265,2265,2265,0
20250122,153900,355160555,2265,2265,2265,2265,0
20250122,153800,355160555,2265,2265,2265,2265,0
20250122,153700,355160555,2265,2265,2265,2265,0
20250122,153600,355160555,2265,2265,2265,2265,0
20250122,153500,355160555,2265,2265,2265,2265,0
20250122,153400,355160555,2265,2265,2265,2265,0
20250122,153300,355160555,2265,2265,2265,2265,0
20250122,153200,355160555,2265,2265,2265,2265,0
20250122,153100,355160555,2265,2265,2265,2265,0
20250122,153000,355160555,2265,2265,2265,2265,1170
20250122,152900,352510505,2245,2245,2245,2245,0
20250122,152800,352510505,2245,2245,2245,2245,0
20250122,152700,352510505,2245,2245,2245,2245,0
20250122,152600,352510505,2245,2245,2245,2245,0
20250122,152500,352510505,2245,2245,2245,2245,0
20250122,152400,352510505,2245,2245,2245,2245,0
20250122,152300,352510505,2245,2245,2245,2245,0
20250122,152200,352510505,2245,2245,2245,2245,0
20250122,152100,352510505,2245,2245,2245,2245,0
20250122,152000,352510505,2245,2245,2245,2245,0
20250122,151900,352510505,2245,2250,2250,2245,473
20250122,151800,351446415,2240,2240,2240,2240,0
20250122,151700,351446415,2240,2240,2240,2240,0
20250122,151600,351446415,2240,2240,2240,2240,1
20250122,151500,351444175,2250,2245,2250,2245,5
20250122,151400,351432945,2245,2245,2245,2245,0
20250122,151300,351432945,2245,2245,2245,2245,0
20250122,151200,351432945,2245,2245,2245,2245,0
20250122,151100,351432945,2245,2245,2245,2245,13
20250122,151000,351403760,2245,2245,2245,2245,2
20250122,150900,351399270,2250,2250,2250,2250,1
20250122,150800,351397020,2245,2245,2245,2245,21
20250122,150700,351349875,2240,2240,2240,2240,0
20250122,150600,351349875,2240,2240,2240,2240,20
20250122,150500,351305075,2240,2240,2240,2240,150
20250122,150400,350969075,2240,2240,2240,2240,0
20250122,150300,350969075,2240,2240,2240,2240,9
20250122,150200,350948915,2240,2245,2245,2240,90
20250122,150100,350747225,2245,2245,2245,2245,0
20250122,150000,350747225,2245,2240,2245,2240,298
20250122,145900,350079665,2245,2245,2245,2245,10
20250122,145800,350057215,2245,2240,2245,2240,169
20250122,145700,349678535,2245,2245,2245,2245,0
20250122,145600,349678535,2245,2245,2245,2245,2
20250122,145500,349674045,2245,2245,2245,2245,0
20250122,145400,349674045,2245,2245,2245,2245,0
20250122,145300,349674045,2245,2245,2245,2245,0
20250122,145200,349674045,2245,2245,2245,2245,0
20250122,145100,349674045,2245,2245,2245,2245,0
20250122,145000,349674045,2245,2245,2245,2245,600
20250122,144900,348327045,2245,2245,2245,2245,0
20250122,144800,348327045,2245,2245,2245,2245,21
20250122,144700,348279900,2255,2250,2255,2250,513
20250122,144600,347124240,2245,2245,2245,2245,10
20250122,144500,347101790,2245,2245,2245,2245,0
20250122,144400,347101790,2245,2245,2245,2245,0
20250122,144300,347101790,2245,2245,2245,2245,0
20250122,144200,347101790,2245,2245,2245,2245,2
20250122,144100,347097300,2240,2240,2240,2240,0
20250122,144000,347097300,2240,2240,2240,2240,0
20250122,143900,347097300,2240,2240,2240,2240,8
20250122,143800,347079380,2245,2245,2245,2245,0
20250122,143700,347079380,2245,2245,2245,2245,36
20250122,143600,346998560,2240,2240,2240,2240,0
20250122,143500,346998560,2240,2240,2240,2240,0
20250122,143400,346998560,2240,2240,2240,2240,0
20250122,143300,346998560,2240,2245,2245,2240,70
20250122,143200,346841740,2255,2255,2255,2255,0
20250122,143100,346841740,2255,2255,2255,2255,0
20250122,143000,346841740,2255,2255,2255,2255,0
20250122,142900,346841740,2255,2255,2255,2255,0
20250122,142800,346841740,2255,2250,2255,2250,1000
20250122,142700,344587840,2240,2240,2240,2240,1849
20250122,142600,340446080,2245,2240,2245,2240,5301
20250122,142500,328562585,2245,2245,2245,2245,0
20250122,142400,328562585,2245,2245,2245,2245,0
20250122,142300,328562585,2245,2245,2245,2245,0
20250122,142200,328562585,2245,2245,2245,2245,0
20250122,142100,328562585,2245,2245,2245,2245,0
20250122,142000,328562585,2245,2240,2245,2240,940
20250122,141900,326454760,2240,2240,2240,2240,0
20250122,141800,326454760,2240,2240,2240,2240,0
20250122,141700,326454760,2240,2240,2240,2240,0
20250122,141600,326454760,2240,2240,2240,2240,0
20250122,141500,326454760,2240,2240,2240,2240,0
20250122,141400,326454760,2240,2240,2240,2240,0
20250122,141300,326454760,2240,2245,2245,2240,1001
20250122,141200,324212515,2245,2245,2245,2245,1021
20250122,141100,321920370,2250,2250,2250,2250,1
20250122,141000,321918120,2250,2250,2250,2250,0
20250122,140900,321918120,2250,2250,2250,2250,0
20250122,140800,321918120,2250,2250,2250,2250,0
20250122,140700,321918120,2250,2250,2250,2250,0
20250122,140600,321918120,2250,2250,2250,2250,0
20250122,140500,321918120,2250,2250,2250,2250,0
20250122,140400,321918120,2250,2250,2250,2250,0
20250122,140300,321918120,2250,2250,2250,2250,0
20250122,140200,321918120,2250,2250,2250,2250,0
20250122,140100,321918120,2250,2250,2250,2250,0
20250122,140000,321918120,2250,2250,2250,2250,0
20250122,135900,321918120,2250,2250,2250,2250,0
20250122,135800,321918120,2250,2250,2250,2250,0
20250122,135700,321918120,2250,2250,2250,2250,0
20250122,135600,321918120,2250,2250,2250,2250,0
20250122,135500,321918120,2250,2250,2250,2250,0
20250122,135400,321918120,2250,2250,2250,2250,1198
20250122,135300,319222620,2250,2250,2250,2250,0
20250122,135200,319222620,2250,2250,2250,2250,0
20250122,135100,319222620,2250,2250,2250,2250,0
20250122,135000,319222620,2250,2250,2250,2250,0
20250122,134900,319222620,2250,2250,2250,2250,0
20250122,134800,319222620,2250,2250,2250,2250,0
20250122,134700,319222620,2250,2250,2250,2250,0
20250122,134600,319222620,2250,2250,2250,2250,0
20250122,134500,319222620,2250,2250,2250,2250,0
20250122,134400,319222620,2250,2250,2250,2250,0
20250122,134300,319222620,2250,2250,2250,2250,0
20250122,134200,319222620,2250,2250,2250,2250,0
20250122,134100,319222620,2250,2250,2250,2250,0
20250122,134000,319222620,2250,2250,2250,2250,1
20250122,133900,319220370,2250,2250,2250,2250,0
20250122,133800,319220370,2250,2250,2250,2250,0
20250122,133700,319220370,2250,2250,2250,2250,0
20250122,133600,319220370,2250,2250,2250,2250,0
20250122,133500,319220370,2250,2250,2250,2250,0
20250122,133400,319220370,2250,2250,2250,2250,5
20250122,133300,319209120,2250,2250,2250,2250,0
20250122,133200,319209120,2250,2250,2250,2250,0
20250122,133100,319209120,2250,2250,2250,2250,0
20250122,133000,319209120,2250,2250,2250,2250,0
20250122,132900,319209120,2250,2250,2250,2250,0
20250122,132800,319209120,2250,2250,2250,2250,0
20250122,132700,319209120,2250,2250,2250,2250,246
20250122,132600,318655620,2250,2250,2250,2250,0
20250122,132500,318655620,2250,2240,2250,2240,894
20250122,132400,316648600,2250,2250,2250,2250,0
20250122,132300,316648600,2250,2250,2250,2250,0
20250122,132200,316648600,2250,2250,2250,2250,0
20250122,132100,316648600,2250,2250,2250,2250,0
20250122,132000,316648600,2250,2250,2250,2250,0
20250122,131900,316648600,2250,2245,2250,2245,2247
20250122,131800,311602850,2245,2245,2245,2245,0
20250122,131700,311602850,2245,2245,2245,2245,0
20250122,131600,311602850,2245,2245,2245,2245,0
20250122,131500,311602850,2245,2245,2245,2245,0
20250122,131400,311602850,2245,2245,2245,2245,0
20250122,131300,311602850,2245,2245,2245,2245,18
20250122,131200,311562440,2240,2240,2240,2240,3
20250122,131100,311555720,2240,2240,2240,2240,1
20250122,131000,311553480,2235,2235,2235,2235,0
20250122,130900,311553480,2235,2235,2235,2235,0
20250122,130800,311553480,2235,2245,2245,2235,705
20250122,130700,309977795,2245,2245,2245,2245,0
20250122,130600,309977795,2245,2245,2245,2245,0
20250122,130500,309977795,2245,2245,2245,2245,0
20250122,130400,309977795,2245,2245,2245,2245,0
20250122,130300,309977795,2245,2245,2245,2245,0
20250122,130200,309977795,2245,2245,2245,2245,0
20250122,130100,309977795,2245,2245,2245,2245,0
20250122,130000,309977795,2245,2245,2245,2245,0
20250122,125900,309977795,2245,2245,2245,2245,0
20250122,125800,309977795,2245,2245,2245,2245,0
20250122,125700,309977795,2245,2245,2245,2245,0
20250122,125600,309977795,2245,2245,2245,2245,0
20250122,125500,309977795,2245,2245,2245,2245,10
20250122,125400,309955345,2235,2235,2235,2235,0
20250122,125300,309955345,2235,2235,2235,2235,0
20250122,125200,309955345,2235,2235,2235,2235,0
20250122,125100,309955345,2235,2235,2235,2235,0
20250122,125000,309955345,2235,2240,2240,2235,10
20250122,124900,309932985,2235,2235,2235,2235,0
20250122,124800,309932985,2235,2235,2235,2235,0
20250122,124700,309932985,2235,2235,2235,2235,0
20250122,124600,309932985,2235,2235,2235,2235,0
20250122,124500,309932985,2235,2240,2240,2235,438
20250122,124400,308953275,2240,2240,2240,2240,0
20250122,124300,308953275,2240,2240,2240,2240,0
20250122,124200,308953275,2240,2240,2240,2240,0
20250122,124100,308953275,2240,2240,2240,2240,4
20250122,124000,308944315,2245,2245,2245,2245,0
20250122,123900,308944315,2245,2245,2245,2245,0
20250122,123800,308944315,2245,2245,2245,2245,0
20250122,123700,308944315,2245,2245,2245,2245,300
20250122,123600,308270815,2240,2240,2240,2240,1246
20250122,123500,305479775,2245,2245,2245,2245,0
20250122,123400,305479775,2245,2245,2245,2245,0
20250122,123300,305479775,2245,2245,2245,2245,0
20250122,123200,305479775,2245,2245,2245,2245,0
20250122,123100,305479775,2245,2245,2245,2245,754
20250122,123000,303787045,2250,2250,2250,2250,0
20250122,122900,303787045,2250,2250,2250,2250,5
20250122,122800,303775795,2250,2245,2250,2245,11
20250122,122700,303751050,2245,2245,2245,2245,0
20250122,122600,303751050,2245,2245,2245,2245,0
20250122,122500,303751050,2245,2245,2245,2245,246
20250122,122400,303198780,2255,2255,2255,2255,0
20250122,122300,303198780,2255,2255,2255,2255,0
20250122,122200,303198780,2255,2255,2255,2255,0
20250122,122100,303198780,2255,2255,2255,2255,0
20250122,122000,303198780,2255,2255,2255,2255,0
20250122,121900,303198780,2255,2255,2255,2255,10
20250122,121800,303176230,2250,2250,2250,2250,0
20250122,121700,303176230,2250,2250,2250,2250,0
20250122,121600,303176230,2250,2250,2250,2250,0
20250122,121500,303176230,2250,2250,2250,2250,0
20250122,121400,303176230,2250,2250,2250,2250,0
20250122,121300,303176230,2250,2250,2250,2250,0
20250122,121200,303176230,2250,2250,2250,2250,0
20250122,121100,303176230,2250,2250,2250,2250,0
20250122,121000,303176230,2250,2250,2250,2250,0
20250122,120900,303176230,2250,2250,2250,2250,0
20250122,120800,303176230,2250,2250,2250,2250,0
20250122,120700,303176230,2250,2250,2250,2250,0
20250122,120600,303176230,2250,2250,2250,2250,0
20250122,120500,303176230,2250,2250,2250,2250,0
20250122,120400,303176230,2250,2250,2250,2250,0
20250122,120300,303176230,2250,2250,2250,2250,584
20250122,120200,301862230,2255,2255,2255,2255,0
20250122,120100,301862230,2255,2255,2255,2255,0
20250122,120000,301862230,2255,2255,2255,2255,0
20250122,115900,301862230,2255,2255,2255,2255,10
20250122,115800,301839680,2250,2250,2250,2250,0
20250122,115700,301839680,2250,2250,2250,2250,0
20250122,115600,301839680,2250,2250,2250,2250,0
20250122,115500,301839680,2250,2250,2250,2250,314
20250122,115400,301133180,2250,2250,2250,2250,0
20250122,115300,301133180,2250,2250,2250,2250,0
20250122,115200,301133180,2250,2250,2250,2250,0
20250122,115100,301133180,2250,2250,2250,2250,0
20250122,115000,301133180,2250,2250,2250,2250,732
20250122,114900,299486180,2250,2250,2250,2250,0
20250122,114800,299486180,2250,2250,2250,2250,0
20250122,114700,299486180,2250,2250,2250,2250,0
20250122,114600,299486180,2250,2250,2250,2250,0
20250122,114500,299486180,2250,2250,2250,2250,242
20250122,114400,298941680,2240,2240,2240,2240,0
20250122,114300,298941680,2240,2240,2240,2240,90
20250122,114200,298740080,2240,2245,2245,2240,2434
20250122,114100,293276705,2255,2255,2255,2255,0
20250122,114000,293276705,2255,2255,2255,2255,0
20250122,113900,293276705,2255,2255,2255,2255,0
20250122,113800,293276705,2255,2255,2255,2255,10
20250122,113700,293254155,2255,2255,2255,2255,0
20250122,113600,293254155,2255,2255,2255,2255,0
20250122,113500,293254155,2255,2255,2255,2255,18
20250122,113400,293213565,2255,2250,2255,2250,39
20250122,113300,293125630,2245,2245,2245,2245,50
20250122,113200,293013380,2245,2250,2250,2245,300
20250122,113100,292339465,2250,2250,2250,2250,5
20250122,113000,292328215,2250,2250,2250,2250,0
20250122,112900,292328215,2250,2250,2250,2250,0
20250122,112800,292328215,2250,2250,2250,2250,0
20250122,112700,292328215,2250,2250,2250,2250,24
20250122,112600,292274215,2255,2255,2255,2255,0
20250122,112500,292274215,2255,2255,2255,2255,0
20250122,112400,292274215,2255,2255,2255,2255,0
20250122,112300,292274215,2255,2255,2260,2255,74
20250122,112200,292107110,2260,2260,2260,2260,0
20250122,112100,292107110,2260,2260,2260,2260,0
20250122,112000,292107110,2260,2255,2260,2255,20
20250122,111900,292061925,2255,2255,2255,2255,0
20250122,111800,292061925,2255,2255,2255,2255,0
20250122,111700,292061925,2255,2255,2255,2255,0
20250122,111600,292061925,2255,2255,2255,2255,200
20250122,111500,291610925,2255,2255,2255,2255,0
20250122,111400,291610925,2255,2255,2255,2255,0
20250122,111300,291610925,2255,2260,2260,2255,20
20250122,111200,291565775,2260,2260,2260,2260,30
20250122,111100,291497975,2250,2260,2265,2250,1332
20250122,111000,288499360,2255,2250,2255,2250,892
20250122,110900,286492295,2250,2250,2250,2250,1
20250122,110800,286490045,2255,2255,2255,2255,423
20250122,110700,285536180,2255,2255,2255,2255,0
20250122,110600,285536180,2255,2255,2255,2255,0
20250122,110500,285536180,2255,2255,2255,2255,0
20250122,110400,285536180,2255,2255,2255,2255,0
20250122,110300,285536180,2255,2255,2255,2255,0
20250122,110200,285536180,2255,2255,2255,2255,0
20250122,110100,285536180,2255,2255,2255,2255,0
20250122,110000,285536180,2255,2255,2255,2255,0
20250122,105900,285536180,2255,2255,2255,2255,0
20250122,105800,285536180,2255,2255,2255,2255,0
20250122,105700,285536180,2255,2255,2255,2255,364
20250122,105600,284715360,2260,2255,2260,2255,2
20250122,105500,284710845,2245,2245,2245,2245,0
20250122,105400,284710845,2245,2245,2245,2245,100
20250122,105300,284486345,2255,2250,2255,2250,1192
20250122,105200,281801830,2245,2255,2255,2245,5796
20250122,105100,268759525,2255,2255,2255,2255,0
20250122,105000,268759525,2255,2255,2255,2255,1534
20250122,104900,265300355,2255,2255,2255,2255,0
20250122,104800,265300355,2255,2255,2255,2255,0
20250122,104700,265300355,2255,2255,2255,2255,300
20250122,104600,264623855,2250,2250,2250,2250,0
20250122,104500,264623855,2250,2250,2250,2250,0
20250122,104400,264623855,2250,2255,2255,2250,4
20250122,104300,264614840,2255,2255,2255,2255,0
20250122,104200,264614840,2255,2255,2255,2255,0
20250122,104100,264614840,2255,2255,2255,2255,0
20250122,104000,264614840,2255,2255,2255,2255,0
20250122,103900,264614840,2255,2255,2255,2255,0
20250122,103800,264614840,2255,2255,2255,2255,0
20250122,103700,264614840,2255,2255,2255,2255,0
20250122,103600,264614840,2255,2255,2255,2255,0
20250122,103500,264614840,2255,2255,2255,2255,0
20250122,103400,264614840,2255,2255,2260,2255,381
20250122,103300,263754910,2260,2260,2260,2260,0
20250122,103200,263754910,2260,2260,2260,2260,164
20250122,103100,263384270,2260,2260,2260,2260,0
20250122,103000,263384270,2260,2255,2260,2255,34
20250122,102900,263307450,2255,2260,2260,2255,1741
20250122,102800,259381020,2265,2265,2265,2265,0
20250122,102700,259381020,2265,2265,2265,2265,0
20250122,102600,259381020,2265,2265,2265,2265,0
20250122,102500,259381020,2265,2265,2265,2265,0
20250122,102400,259381020,2265,2265,2265,2265,0
20250122,102300,259381020,2265,2265,2265,2265,0
20250122,102200,259381020,2265,2265,2265,2265,0
20250122,102100,259381020,2265,2265,2265,2265,10
20250122,102000,259358370,2265,2265,2265,2265,0
20250122,101900,259358370,2265,2265,2265,2265,0
20250122,101800,259358370,2265,2260,2265,2260,1823
20250122,101700,255238115,2265,2265,2265,2265,0
20250122,101600,255238115,2265,2265,2265,2265,0
20250122,101500,255238115,2265,2265,2265,2265,0
20250122,101400,255238115,2265,2265,2265,2265,0
20250122,101300,255238115,2265,2255,2265,2255,214
20250122,101200,254755535,2255,2255,2255,2255,0
20250122,101100,254755535,2255,2255,2255,2255,0
20250122,101000,254755535,2255,2255,2255,2255,12
20250122,100900,254728475,2265,2265,2265,2265,1
20250122,100800,254726210,2265,2255,2265,2255,13
20250122,100700,254696785,2255,2255,2255,2255,0
20250122,100600,254696785,2255,2255,2255,2255,0
20250122,100500,254696785,2255,2255,2255,2255,0
20250122,100400,254696785,2255,2255,2255,2255,0
20250122,100300,254696785,2255,2255,2255,2255,0
20250122,100200,254696785,2255,2255,2260,2255,4004
20250122,100100,245657760,2265,2265,2265,2265,0
20250122,100000,245657760,2265,2265,2265,2265,0
20250122,095900,245657760,2265,2265,2265,2265,0
20250122,095800,245657760,2265,2265,2265,2265,0
20250122,095700,245657760,2265,2265,2265,2265,0
20250122,095600,245657760,2265,2265,2265,2265,365
20250122,095500,244831035,2265,2265,2265,2265,20
20250122,095400,244785735,2260,2260,2260,2260,28
20250122,095300,244722455,2260,2260,2260,2260,0
20250122,095200,244722455,2260,2260,2260,2260,502
20250122,095100,243587935,2265,2265,2265,2265,0
20250122,095000,243587935,2265,2265,2265,2265,0
20250122,094900,243587935,2265,2265,2265,2265,1
20250122,094800,243585670,2265,2265,2265,2265,0
20250122,094700,243585670,2265,2265,2265,2265,7
20250122,094600,243569815,2265,2265,2265,2265,0
20250122,094500,243569815,2265,2265,2265,2265,0
20250122,094400,243569815,2265,2265,2265,2265,0
20250122,094300,243569815,2265,2265,2265,2265,1
20250122,094200,243567550,2265,2265,2265,2265,0
20250122,094100,243567550,2265,2265,2265,2265,6
20250122,094000,243553960,2265,2265,2265,2265,9
20250122,093900,243533575,2265,2265,2265,2265,0
20250122,093800,243533575,2265,2265,2265,2265,10
20250122,093700,243510925,2265,2265,2265,2265,46
20250122,093600,243406735,2265,2265,2265,2265,3
20250122,093500,243399940,2265,2265,2265,2265,2
20250122,093400,243395410,2265,2265,2265,2265,206
20250122,093300,242928820,2270,2255,2270,2255,549
20250122,093200,241690595,2250,2250,2250,2250,395
20250122,093100,240801845,2250,2265,2265,2250,2859
20250122,093000,234340305,2275,2275,2275,2275,0
20250122,092900,234340305,2275,2270,2275,2270,1000
20250122,092800,232070290,2270,2270,2270,2270,0
20250122,092700,232070290,2270,2270,2270,2265,50
20250122,092600,231956890,2260,2265,2270,2260,58
20250122,092500,231825785,2270,2270,2270,2270,9273
20250122,092400,210776075,2275,2275,2275,2275,1
20250122,092300,210773800,2275,2275,2275,2275,879
20250122,092200,208774075,2275,2275,2275,2275,1
20250122,092100,208771800,2275,2280,2280,2275,9268
20250122,092000,187660765,2285,2275,2285,2275,30102
20250122,091900,119044460,2280,2280,2280,2280,0
20250122,091800,119044460,2280,2280,2280,2280,0
20250122,091700,119044460,2280,2270,2280,2270,1159
20250122,091600,116403485,2280,2280,2280,2280,1316
20250122,091500,113403005,2270,2275,2280,2270,13
20250122,091400,113373450,2275,2270,2280,2270,16305
20250122,091300,76275230,2270,2270,2270,2270,10463
20250122,091200,52524220,2275,2270,2275,2270,13
20250122,091100,52494660,2265,2265,2265,2265,502
20250122,091000,51357630,2265,2265,2265,2265,5
20250122,090900,51346305,2265,2255,2265,2255,737
20250122,090800,49682965,2245,2245,2245,2245,411
20250122,090700,48760270,2245,2245,2245,2245,2
20250122,090600,48755780,2250,2245,2250,2245,1276
20250122,090500,45884825,2250,2250,2250,2245,3829
20250122,090400,37272340,2250,2250,2250,2250,228
20250122,090300,36759340,2260,2255,2260,2250,2344
20250122,090200,31475350,2255,2255,2260,2255,1548
20250122,090100,27984605,2255,2280,2280,2255,10
20250122,090000,27961930,2255,2280,2280,2255,12325