KissMeData/065950/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,194500,354830620,2215,2215,2215,2215,2204
20250124,194400,354830620,2215,2215,2215,2215,0
20250124,194300,354830620,2215,2215,2215,2215,0
20250124,194200,354830620,2215,2215,2215,2215,0
20250124,194100,354830620,2215,2215,2215,2215,0
20250124,194000,354830620,2215,2215,2215,2215,0
20250124,193900,354830620,2215,2215,2215,2215,0
20250124,193800,354830620,2215,2215,2215,2215,0
20250124,193700,354830620,2215,2215,2215,2215,0
20250124,193600,354830620,2215,2215,2215,2215,0
20250124,193500,354830620,2215,2215,2215,2215,0
20250124,193400,354830620,2215,2215,2215,2215,0
20250124,193300,354830620,2215,2215,2215,2215,0
20250124,193200,354830620,2215,2215,2215,2215,0
20250124,193100,354830620,2215,2215,2215,2215,0
20250124,193000,354830620,2215,2215,2215,2215,0
20250124,192900,354830620,2215,2215,2215,2215,0
20250124,192800,354830620,2215,2215,2215,2215,0
20250124,192700,354830620,2215,2215,2215,2215,0
20250124,192600,354830620,2215,2215,2215,2215,0
20250124,192500,354830620,2215,2215,2215,2215,0
20250124,192400,354830620,2215,2215,2215,2215,0
20250124,192300,354830620,2215,2215,2215,2215,0
20250124,192200,354830620,2215,2215,2215,2215,0
20250124,192100,354830620,2215,2215,2215,2215,0
20250124,192000,354830620,2215,2215,2215,2215,0
20250124,191900,354830620,2215,2215,2215,2215,0
20250124,191800,354830620,2215,2215,2215,2215,0
20250124,191700,354830620,2215,2215,2215,2215,0
20250124,191600,354830620,2215,2215,2215,2215,0
20250124,191500,354830620,2215,2215,2215,2215,2204
20250124,191400,354830620,2215,2215,2215,2215,0
20250124,191300,354830620,2215,2215,2215,2215,0
20250124,191200,354830620,2215,2215,2215,2215,0
20250124,191100,354830620,2215,2215,2215,2215,0
20250124,191000,354830620,2215,2215,2215,2215,0
20250124,190900,354830620,2215,2215,2215,2215,0
20250124,190800,354830620,2215,2215,2215,2215,0
20250124,190700,354830620,2215,2215,2215,2215,0
20250124,190600,354830620,2215,2215,2215,2215,0
20250124,190500,354830620,2215,2215,2215,2215,0
20250124,190400,354830620,2215,2215,2215,2215,0
20250124,190300,354830620,2215,2215,2215,2215,0
20250124,190200,354830620,2215,2215,2215,2215,0
20250124,190100,354830620,2215,2215,2215,2215,0
20250124,190000,354830620,2215,2215,2215,2215,0
20250124,185900,354830620,2215,2215,2215,2215,0
20250124,185800,354830620,2215,2215,2215,2215,0
20250124,185700,354830620,2215,2215,2215,2215,0
20250124,185600,354830620,2215,2215,2215,2215,0
20250124,185500,354830620,2215,2215,2215,2215,0
20250124,185400,354830620,2215,2215,2215,2215,0
20250124,185300,354830620,2215,2215,2215,2215,0
20250124,185200,354830620,2215,2215,2215,2215,0
20250124,185100,354830620,2215,2215,2215,2215,0
20250124,185000,354830620,2215,2215,2215,2215,0
20250124,184900,354830620,2215,2215,2215,2215,0
20250124,184800,354830620,2215,2215,2215,2215,0
20250124,184700,354830620,2215,2215,2215,2215,0
20250124,184600,354830620,2215,2215,2215,2215,0
20250124,184500,354830620,2215,2215,2215,2215,2204
20250124,184400,354830620,2215,2215,2215,2215,0
20250124,184300,354830620,2215,2215,2215,2215,0
20250124,184200,354830620,2215,2215,2215,2215,0
20250124,184100,354830620,2215,2215,2215,2215,0
20250124,184000,354830620,2215,2215,2215,2215,0
20250124,183900,354830620,2215,2215,2215,2215,0
20250124,183800,354830620,2215,2215,2215,2215,0
20250124,183700,354830620,2215,2215,2215,2215,0
20250124,183600,354830620,2215,2215,2215,2215,0
20250124,183500,354830620,2215,2215,2215,2215,0
20250124,183400,354830620,2215,2215,2215,2215,0
20250124,183300,354830620,2215,2215,2215,2215,0
20250124,183200,354830620,2215,2215,2215,2215,0
20250124,183100,354830620,2215,2215,2215,2215,0
20250124,183000,354830620,2215,2215,2215,2215,0
20250124,182900,354830620,2215,2215,2215,2215,0
20250124,182800,354830620,2215,2215,2215,2215,0
20250124,182700,354830620,2215,2215,2215,2215,0
20250124,182600,354830620,2215,2215,2215,2215,0
20250124,182500,354830620,2215,2215,2215,2215,0
20250124,182400,354830620,2215,2215,2215,2215,0
20250124,182300,354830620,2215,2215,2215,2215,0
20250124,182200,354830620,2215,2215,2215,2215,0
20250124,182100,354830620,2215,2215,2215,2215,0
20250124,182000,354830620,2215,2215,2215,2215,0
20250124,181900,354830620,2215,2215,2215,2215,0
20250124,181800,354830620,2215,2215,2215,2215,0
20250124,181700,354830620,2215,2215,2215,2215,0
20250124,181600,354830620,2215,2215,2215,2215,0
20250124,181500,354830620,2215,2215,2215,2215,2204
20250124,181400,354830620,2215,2215,2215,2215,0
20250124,181300,354830620,2215,2215,2215,2215,0
20250124,181200,354830620,2215,2215,2215,2215,0
20250124,181100,354830620,2215,2215,2215,2215,0
20250124,181000,354830620,2215,2215,2215,2215,0
20250124,180900,354830620,2215,2215,2215,2215,0
20250124,180800,354830620,2215,2215,2215,2215,0
20250124,180700,354830620,2215,2215,2215,2215,0
20250124,180600,354830620,2215,2215,2215,2215,0
20250124,180500,354830620,2215,2215,2215,2215,0
20250124,180400,354830620,2215,2215,2215,2215,0
20250124,180300,354830620,2215,2215,2215,2215,0
20250124,180200,354830620,2215,2215,2215,2215,0
20250124,180100,354830620,2215,2215,2215,2215,0
20250124,180000,354830620,2215,2215,2215,2215,0
20250124,175900,354830620,2215,2215,2215,2215,0
20250124,175800,354830620,2215,2215,2215,2215,0
20250124,175700,354830620,2215,2215,2215,2215,0
20250124,175600,354830620,2215,2215,2215,2215,0
20250124,175500,354830620,2215,2215,2215,2215,0
20250124,175400,354830620,2215,2215,2215,2215,0
20250124,175300,354830620,2215,2215,2215,2215,0
20250124,175200,354830620,2215,2215,2215,2215,0
20250124,175100,354830620,2215,2215,2215,2215,0
20250124,175000,354830620,2215,2215,2215,2215,0
20250124,174900,354830620,2215,2215,2215,2215,0
20250124,174800,354830620,2215,2215,2215,2215,0
20250124,174700,354830620,2215,2215,2215,2215,0
20250124,174600,354830620,2215,2215,2215,2215,0
20250124,174500,354830620,2215,2215,2215,2215,2204
20250124,174400,354830620,2215,2215,2215,2215,0
20250124,174300,354830620,2215,2215,2215,2215,0
20250124,174200,354830620,2215,2215,2215,2215,0
20250124,174100,354830620,2215,2215,2215,2215,0
20250124,174000,354830620,2215,2215,2215,2215,0
20250124,173900,354830620,2215,2215,2215,2215,0
20250124,173800,354830620,2215,2215,2215,2215,0
20250124,173700,354830620,2215,2215,2215,2215,0
20250124,173600,354830620,2215,2215,2215,2215,0
20250124,173500,354830620,2215,2215,2215,2215,0
20250124,173400,354830620,2215,2215,2215,2215,0
20250124,173300,354830620,2215,2215,2215,2215,0
20250124,173200,354830620,2215,2215,2215,2215,0
20250124,173100,354830620,2215,2215,2215,2215,0
20250124,173000,354830620,2215,2215,2215,2215,0
20250124,172900,354830620,2215,2215,2215,2215,0
20250124,172800,354830620,2215,2215,2215,2215,0
20250124,172700,354830620,2215,2215,2215,2215,0
20250124,172600,354830620,2215,2215,2215,2215,0
20250124,172500,354830620,2215,2215,2215,2215,0
20250124,172400,354830620,2215,2215,2215,2215,0
20250124,172300,354830620,2215,2215,2215,2215,0
20250124,172200,354830620,2215,2215,2215,2215,0
20250124,172100,354830620,2215,2215,2215,2215,0
20250124,172000,354830620,2215,2215,2215,2215,0
20250124,171900,354830620,2215,2215,2215,2215,0
20250124,171800,354830620,2215,2215,2215,2215,0
20250124,171700,354830620,2215,2215,2215,2215,0
20250124,171600,354830620,2215,2215,2215,2215,0
20250124,171500,354830620,2215,2215,2215,2215,2204
20250124,171400,354830620,2215,2215,2215,2215,0
20250124,171300,354830620,2215,2215,2215,2215,0
20250124,171200,354830620,2215,2215,2215,2215,0
20250124,171100,354830620,2215,2215,2215,2215,0
20250124,171000,354830620,2215,2215,2215,2215,0
20250124,170900,354830620,2215,2215,2215,2215,0
20250124,170800,354830620,2215,2215,2215,2215,0
20250124,170700,354830620,2215,2215,2215,2215,0
20250124,170600,354830620,2215,2215,2215,2215,0
20250124,170500,354830620,2215,2215,2215,2215,0
20250124,170400,354830620,2215,2215,2215,2215,0
20250124,170300,354830620,2215,2215,2215,2215,0
20250124,170200,354830620,2215,2215,2215,2215,0
20250124,170100,354830620,2215,2215,2215,2215,0
20250124,170000,354830620,2215,2215,2215,2215,0
20250124,165900,354830620,2215,2215,2215,2215,0
20250124,165800,354830620,2215,2215,2215,2215,0
20250124,165700,354830620,2215,2215,2215,2215,0
20250124,165600,354830620,2215,2215,2215,2215,0
20250124,165500,354830620,2215,2215,2215,2215,0
20250124,165400,354830620,2215,2215,2215,2215,0
20250124,165300,354830620,2215,2215,2215,2215,0
20250124,165200,354830620,2215,2215,2215,2215,0
20250124,165100,354830620,2215,2215,2215,2215,0
20250124,165000,354830620,2215,2215,2215,2215,0
20250124,164900,354830620,2215,2215,2215,2215,0
20250124,164800,354830620,2215,2215,2215,2215,0
20250124,164700,354830620,2215,2215,2215,2215,0
20250124,164600,354830620,2215,2215,2215,2215,0
20250124,164500,354830620,2215,2215,2215,2215,2204
20250124,164400,354830620,2215,2215,2215,2215,0
20250124,164300,354830620,2215,2215,2215,2215,0
20250124,164200,354830620,2215,2215,2215,2215,0
20250124,164100,354830620,2215,2215,2215,2215,0
20250124,164000,354830620,2215,2215,2215,2215,0
20250124,163900,354830620,2215,2215,2215,2215,0
20250124,163800,354830620,2215,2215,2215,2215,0
20250124,163700,354830620,2215,2215,2215,2215,0
20250124,163600,354830620,2215,2215,2215,2215,0
20250124,163500,354830620,2215,2215,2215,2215,0
20250124,163400,354830620,2215,2215,2215,2215,0
20250124,163300,354830620,2215,2215,2215,2215,0
20250124,163200,354830620,2215,2215,2215,2215,0
20250124,163100,354830620,2215,2215,2215,2215,0
20250124,163000,354830620,2215,2215,2215,2215,0
20250124,162900,354830620,2215,2215,2215,2215,0
20250124,162800,354830620,2215,2215,2215,2215,0
20250124,162700,354830620,2215,2215,2215,2215,0
20250124,162600,354830620,2215,2215,2215,2215,0
20250124,162500,354830620,2215,2215,2215,2215,0
20250124,162400,354830620,2215,2215,2215,2215,0
20250124,162300,354830620,2215,2215,2215,2215,0
20250124,162200,354830620,2215,2215,2215,2215,0
20250124,162100,354830620,2215,2215,2215,2215,0
20250124,162000,354830620,2215,2215,2215,2215,0
20250124,161900,354830620,2215,2215,2215,2215,0
20250124,161800,354830620,2215,2215,2215,2215,0
20250124,161700,354830620,2215,2215,2215,2215,0
20250124,161600,354830620,2215,2215,2215,2215,0
20250124,161500,354830620,2215,2215,2215,2215,2204
20250124,161400,354830620,2215,2215,2215,2215,0
20250124,161300,354830620,2215,2215,2215,2215,0
20250124,161200,354830620,2215,2215,2215,2215,0
20250124,161100,354830620,2215,2215,2215,2215,0
20250124,161000,354830620,2215,2215,2215,2215,0
20250124,160900,354830620,2215,2215,2215,2215,0
20250124,160800,354830620,2215,2215,2215,2215,0
20250124,160700,354830620,2215,2215,2215,2215,0
20250124,160600,354830620,2215,2215,2215,2215,0
20250124,160500,354830620,2215,2215,2215,2215,0
20250124,160400,354830620,2215,2215,2215,2215,0
20250124,160300,354830620,2215,2215,2215,2215,0
20250124,160200,354830620,2215,2215,2215,2215,0
20250124,160100,354830620,2215,2215,2215,2215,0
20250124,160000,354830620,2215,2215,2215,2215,0
20250124,155900,354830620,2215,2215,2215,2215,0
20250124,155800,354830620,2215,2215,2215,2215,0
20250124,155700,354830620,2215,2215,2215,2215,0
20250124,155600,354830620,2215,2215,2215,2215,0
20250124,155500,354830620,2215,2215,2215,2215,0
20250124,155400,354830620,2215,2215,2215,2215,0
20250124,155300,354830620,2215,2215,2215,2215,0
20250124,155200,354830620,2215,2215,2215,2215,0
20250124,155100,354830620,2215,2215,2215,2215,0
20250124,155000,354830620,2215,2215,2215,2215,0
20250124,154900,354830620,2215,2215,2215,2215,0
20250124,154800,354830620,2215,2215,2215,2215,0
20250124,154700,354830620,2215,2215,2215,2215,0
20250124,154600,354830620,2215,2215,2215,2215,0
20250124,154500,354830620,2215,2215,2215,2215,2204
20250124,154400,354830620,2215,2215,2215,2215,0
20250124,154300,354830620,2215,2215,2215,2215,0
20250124,154200,354830620,2215,2215,2215,2215,0
20250124,154100,354830620,2215,2215,2215,2215,0
20250124,154000,354830620,2215,2215,2215,2215,0
20250124,153900,354830620,2215,2215,2215,2215,0
20250124,153800,354830620,2215,2215,2215,2215,0
20250124,153700,354830620,2215,2215,2215,2215,0
20250124,153600,354830620,2215,2215,2215,2215,0
20250124,153500,354830620,2215,2215,2215,2215,0
20250124,153400,354830620,2215,2215,2215,2215,0
20250124,153300,354830620,2215,2215,2215,2215,0
20250124,153200,354830620,2215,2215,2215,2215,0
20250124,153100,354830620,2215,2215,2215,2215,0
20250124,153000,354830620,2215,2215,2215,2215,2204
20250124,152900,349948760,2220,2220,2220,2220,0
20250124,152800,349948760,2220,2220,2220,2220,0
20250124,152700,349948760,2220,2220,2220,2220,0
20250124,152600,349948760,2220,2220,2220,2220,0
20250124,152500,349948760,2220,2220,2220,2220,0
20250124,152400,349948760,2220,2220,2220,2220,0
20250124,152300,349948760,2220,2220,2220,2220,0
20250124,152200,349948760,2220,2220,2220,2220,0
20250124,152100,349948760,2220,2220,2220,2220,0
20250124,152000,349948760,2220,2220,2220,2220,0
20250124,151900,349948760,2220,2220,2220,2215,1566
20250124,151800,346473040,2220,2220,2220,2220,498
20250124,151700,345367480,2220,2220,2220,2220,248
20250124,151600,344816920,2230,2230,2230,2230,0
20250124,151500,344816920,2230,2230,2230,2230,0
20250124,151400,344816920,2230,2230,2230,2230,1
20250124,151300,344814690,2225,2225,2225,2225,3078
20250124,151200,337966140,2225,2225,2225,2225,200
20250124,151100,337521140,2225,2225,2225,2225,0
20250124,151000,337521140,2225,2220,2225,2220,596
20250124,150900,336197995,2220,2220,2220,2220,540
20250124,150800,334999195,2215,2215,2215,2215,1937
20250124,150700,330708740,2225,2220,2225,2220,1001
20250124,150600,328486515,2220,2220,2220,2220,412
20250124,150500,327571875,2220,2220,2220,2220,1057
20250124,150400,325225335,2220,2220,2220,2220,117
20250124,150300,324965595,2220,2230,2230,2220,188
20250124,150200,324548115,2230,2230,2230,2230,20
20250124,150100,324503515,2220,2220,2220,2220,601
20250124,150000,323169295,2220,2220,2220,2220,5
20250124,145900,323158195,2220,2220,2220,2220,1
20250124,145800,323155975,2225,2225,2225,2225,3946
20250124,145700,314376125,2230,2230,2230,2230,9
20250124,145600,314356055,2225,2225,2225,2225,772
20250124,145500,312638355,2230,2230,2230,2230,0
20250124,145400,312638355,2230,2225,2230,2225,588
20250124,145300,311329615,2225,2225,2225,2225,2317
20250124,145200,306174290,2225,2230,2230,2225,543
20250124,145100,304965505,2235,2230,2235,2230,566
20250124,145000,303703320,2230,2230,2230,2230,0
20250124,144900,303703320,2230,2230,2230,2230,0
20250124,144800,303703320,2230,2230,2230,2230,0
20250124,144700,303703320,2230,2230,2230,2230,0
20250124,144600,303703320,2230,2230,2230,2230,2000
20250124,144500,299243320,2235,2230,2235,2230,3762
20250124,144400,290846755,2230,2230,2230,2230,1
20250124,144300,290844525,2225,2230,2230,2225,784
20250124,144200,289099845,2230,2230,2230,2230,54
20250124,144100,288979425,2235,2235,2235,2235,0
20250124,144000,288979425,2235,2235,2235,2235,1
20250124,143900,288977190,2225,2225,2225,2225,0
20250124,143800,288977190,2225,2225,2225,2225,69
20250124,143700,288823665,2230,2230,2230,2230,0
20250124,143600,288823665,2230,2230,2230,2230,503
20250124,143500,287701975,2230,2230,2230,2230,52
20250124,143400,287586015,2230,2230,2230,2230,240
20250124,143300,287050815,2230,2230,2230,2230,0
20250124,143200,287050815,2230,2230,2230,2230,0
20250124,143100,287050815,2230,2230,2230,2230,181
20250124,143000,286647185,2230,2230,2230,2230,0
20250124,142900,286647185,2230,2230,2230,2230,0
20250124,142800,286647185,2230,2230,2230,2230,0
20250124,142700,286647185,2230,2230,2230,2230,0
20250124,142600,286647185,2230,2230,2230,2230,0
20250124,142500,286647185,2230,2230,2230,2230,0
20250124,142400,286647185,2230,2230,2230,2230,0
20250124,142300,286647185,2230,2230,2230,2230,0
20250124,142200,286647185,2230,2230,2230,2230,120
20250124,142100,286379585,2230,2230,2230,2230,10
20250124,142000,286357285,2225,2225,2225,2225,0
20250124,141900,286357285,2225,2230,2230,2225,89
20250124,141800,286158820,2225,2225,2225,2225,0
20250124,141700,286158820,2225,2225,2225,2225,2700
20250124,141600,280151320,2230,2230,2230,2230,7
20250124,141500,280135710,2230,2230,2230,2230,0
20250124,141400,280135710,2230,2230,2230,2230,2
20250124,141300,280131250,2230,2230,2230,2230,0
20250124,141200,280131250,2230,2230,2230,2230,0
20250124,141100,280131250,2230,2230,2230,2230,7
20250124,141000,280115640,2230,2225,2230,2225,1550
20250124,140900,276666640,2225,2225,2225,2225,0
20250124,140800,276666640,2225,2225,2225,2225,0
20250124,140700,276666640,2225,2225,2225,2225,0
20250124,140600,276666640,2225,2225,2225,2225,1000
20250124,140500,274441640,2230,2230,2230,2230,47
20250124,140400,274336830,2230,2230,2230,2230,0
20250124,140300,274336830,2230,2230,2230,2230,0
20250124,140200,274336830,2230,2230,2230,2230,10
20250124,140100,274314530,2230,2230,2230,2230,136
20250124,140000,274011250,2230,2230,2230,2230,0
20250124,135900,274011250,2230,2230,2230,2230,0
20250124,135800,274011250,2230,2230,2230,2230,65
20250124,135700,273866300,2230,2230,2230,2230,2868
20250124,135600,267470660,2230,2225,2230,2225,1409
20250124,135500,264334990,2220,2225,2225,2220,1064
20250124,135400,261972605,2225,2225,2225,2225,1
20250124,135300,261970380,2230,2230,2230,2230,2
20250124,135200,261965920,2230,2230,2230,2230,0
20250124,135100,261965920,2230,2230,2230,2230,0
20250124,135000,261965920,2230,2230,2230,2230,2
20250124,134900,261961460,2230,2230,2230,2230,0
20250124,134800,261961460,2230,2230,2230,2230,0
20250124,134700,261961460,2230,2230,2230,2230,10
20250124,134600,261939160,2230,2230,2230,2230,0
20250124,134500,261939160,2230,2230,2230,2230,1
20250124,134400,261936930,2220,2220,2220,2220,0
20250124,134300,261936930,2220,2220,2220,2220,3167
20250124,134200,254906190,2220,2220,2220,2220,0
20250124,134100,254906190,2220,2220,2220,2220,2604
20250124,134000,249125310,2210,2215,2215,2210,825
20250124,133900,247299050,2220,2220,2220,2220,224
20250124,133800,246801770,2220,2220,2220,2220,280
20250124,133700,246180170,2215,2215,2215,2215,0
20250124,133600,246180170,2215,2215,2215,2215,0
20250124,133500,246180170,2215,2215,2215,2215,1
20250124,133400,246177955,2215,2215,2215,2215,0
20250124,133300,246177955,2215,2215,2215,2215,0
20250124,133200,246177955,2215,2215,2220,2215,2254
20250124,133100,241185340,2215,2215,2215,2215,65
20250124,133000,241041365,2215,2215,2215,2215,0
20250124,132900,241041365,2215,2215,2215,2215,0
20250124,132800,241041365,2215,2215,2215,2215,0
20250124,132700,241041365,2215,2215,2215,2215,0
20250124,132600,241041365,2215,2215,2215,2215,2017
20250124,132500,236573710,2210,2210,2210,2210,0
20250124,132400,236573710,2210,2210,2210,2210,0
20250124,132300,236573710,2210,2210,2210,2210,1
20250124,132200,236571500,2210,2210,2210,2210,0
20250124,132100,236571500,2210,2210,2210,2210,0
20250124,132000,236571500,2210,2210,2210,2210,0
20250124,131900,236571500,2210,2210,2210,2210,0
20250124,131800,236571500,2210,2210,2210,2210,0
20250124,131700,236571500,2210,2210,2210,2210,0
20250124,131600,236571500,2210,2210,2210,2210,0
20250124,131500,236571500,2210,2210,2210,2210,0
20250124,131400,236571500,2210,2210,2210,2210,2890
20250124,131300,230184600,2215,2215,2215,2215,0
20250124,131200,230184600,2215,2215,2215,2215,0
20250124,131100,230184600,2215,2215,2215,2215,0
20250124,131000,230184600,2215,2215,2215,2215,1949
20250124,130900,225867565,2220,2220,2220,2220,1
20250124,130800,225865345,2215,2215,2215,2215,0
20250124,130700,225865345,2215,2215,2215,2215,0
20250124,130600,225865345,2215,2215,2215,2215,1884
20250124,130500,221692285,2215,2215,2215,2215,500
20250124,130400,220584785,2215,2215,2215,2215,10
20250124,130300,220562635,2220,2225,2225,2220,131
20250124,130200,220271315,2215,2215,2215,2215,0
20250124,130100,220271315,2215,2215,2215,2215,0
20250124,130000,220271315,2215,2215,2215,2215,0
20250124,125900,220271315,2215,2215,2215,2215,1154
20250124,125800,217715205,2215,2220,2220,2215,578
20250124,125700,216432050,2210,2210,2210,2210,0
20250124,125600,216432050,2210,2210,2210,2205,1262
20250124,125500,213647635,2205,2210,2210,2205,3238
20250124,125400,206507825,2210,2210,2210,2210,2847
20250124,125300,200215955,2210,2210,2210,2210,0
20250124,125200,200215955,2210,2215,2215,2210,2349
20250124,125100,195024230,2215,2215,2215,2215,3451
20250124,125000,187380265,2215,2215,2215,2215,0
20250124,124900,187380265,2215,2215,2215,2215,0
20250124,124800,187380265,2215,2215,2215,2215,25
20250124,124700,187324890,2215,2220,2220,2215,255
20250124,124600,186760060,2220,2220,2220,2220,0
20250124,124500,186760060,2220,2220,2220,2220,2164
20250124,124400,181955980,2220,2220,2220,2220,690
20250124,124300,180424180,2230,2230,2230,2230,33
20250124,124200,180350590,2215,2215,2215,2215,0
20250124,124100,180350590,2215,2215,2215,2215,0
20250124,124000,180350590,2215,2215,2215,2215,0
20250124,123900,180350590,2215,2215,2215,2215,5241
20250124,123800,168741775,2220,2220,2220,2220,0
20250124,123700,168741775,2220,2220,2220,2220,945
20250124,123600,166643875,2220,2220,2220,2220,0
20250124,123500,166643875,2220,2220,2220,2220,0
20250124,123400,166643875,2220,2220,2220,2220,0
20250124,123300,166643875,2220,2220,2220,2220,0
20250124,123200,166643875,2220,2220,2220,2220,0
20250124,123100,166643875,2220,2220,2220,2220,0
20250124,123000,166643875,2220,2220,2220,2220,10
20250124,122900,166621675,2220,2220,2220,2220,0
20250124,122800,166621675,2220,2225,2225,2220,5038
20250124,122700,155434205,2230,2230,2230,2230,0
20250124,122600,155434205,2230,2230,2230,2230,0
20250124,122500,155434205,2230,2230,2230,2230,3
20250124,122400,155427515,2230,2230,2230,2230,1
20250124,122300,155425285,2225,2225,2225,2225,844
20250124,122200,153547385,2230,2230,2230,2230,100
20250124,122100,153324385,2225,2225,2225,2225,965
20250124,122000,151177260,2225,2225,2225,2225,0
20250124,121900,151177260,2225,2225,2225,2225,0
20250124,121800,151177260,2225,2225,2225,2225,0
20250124,121700,151177260,2225,2225,2225,2225,5
20250124,121600,151166135,2235,2235,2235,2235,0
20250124,121500,151166135,2235,2235,2235,2235,0
20250124,121400,151166135,2235,2235,2235,2235,13
20250124,121300,151137080,2235,2235,2235,2235,0
20250124,121200,151137080,2235,2235,2235,2235,10
20250124,121100,151114730,2235,2235,2235,2235,30
20250124,121000,151047680,2235,2235,2235,2235,0
20250124,120900,151047680,2235,2235,2235,2235,0
20250124,120800,151047680,2235,2235,2235,2235,0
20250124,120700,151047680,2235,2235,2235,2235,0
20250124,120600,151047680,2235,2235,2235,2235,1
20250124,120500,151045445,2225,2225,2225,2225,0
20250124,120400,151045445,2225,2225,2225,2225,200
20250124,120300,150600445,2235,2235,2235,2235,0
20250124,120200,150600445,2235,2235,2235,2235,0
20250124,120100,150600445,2235,2230,2235,2230,4500
20250124,120000,140543895,2235,2235,2235,2235,0
20250124,115900,140543895,2235,2235,2235,2235,0
20250124,115800,140543895,2235,2225,2235,2225,101
20250124,115700,140319160,2225,2225,2225,2225,0
20250124,115600,140319160,2225,2225,2225,2225,1200
20250124,115500,137649160,2230,2230,2230,2230,0
20250124,115400,137649160,2230,2230,2230,2230,0
20250124,115300,137649160,2230,2230,2230,2230,0
20250124,115200,137649160,2230,2230,2230,2230,0
20250124,115100,137649160,2230,2230,2230,2230,424
20250124,115000,136703640,2225,2225,2225,2225,0
20250124,114900,136703640,2225,2225,2225,2225,0
20250124,114800,136703640,2225,2225,2225,2225,10
20250124,114700,136681390,2230,2230,2230,2230,0
20250124,114600,136681390,2230,2230,2230,2230,22
20250124,114500,136632330,2225,2225,2225,2225,83
20250124,114400,136447655,2225,2225,2225,2225,0
20250124,114300,136447655,2225,2225,2225,2225,500
20250124,114200,135335155,2225,2225,2225,2225,10
20250124,114100,135312905,2225,2225,2225,2225,0
20250124,114000,135312905,2225,2225,2225,2225,502
20250124,113900,134195955,2225,2225,2225,2225,0
20250124,113800,134195955,2225,2225,2225,2225,0
20250124,113700,134195955,2225,2230,2230,2225,1300
20250124,113600,131303155,2240,2240,2240,2240,0
20250124,113500,131303155,2240,2240,2240,2240,0
20250124,113400,131303155,2240,2240,2240,2240,0
20250124,113300,131303155,2240,2240,2240,2240,0
20250124,113200,131303155,2240,2240,2240,2240,1
20250124,113100,131300915,2235,2235,2235,2235,20
20250124,113000,131256215,2235,2235,2235,2235,10
20250124,112900,131233865,2235,2235,2235,2235,0
20250124,112800,131233865,2235,2235,2235,2235,100
20250124,112700,131010365,2225,2225,2225,2225,100
20250124,112600,130787865,2220,2235,2235,2220,6457
20250124,112500,116404650,2240,2235,2240,2235,1326
20250124,112400,113439820,2240,2240,2240,2240,10
20250124,112300,113417420,2245,2245,2245,2245,0
20250124,112200,113417420,2245,2240,2245,2240,475
20250124,112100,112353415,2245,2245,2245,2245,0
20250124,112000,112353415,2245,2245,2245,2245,10
20250124,111900,112330965,2245,2245,2245,2245,101
20250124,111800,112104220,2245,2245,2245,2245,44
20250124,111700,112005440,2245,2245,2245,2245,495
20250124,111600,110894165,2245,2245,2245,2245,0
20250124,111500,110894165,2245,2245,2245,2245,1
20250124,111400,110891920,2240,2240,2240,2240,0
20250124,111300,110891920,2240,2240,2240,2240,593
20250124,111200,109563600,2240,2240,2240,2240,517
20250124,111100,108405520,2240,2240,2240,2240,1200
20250124,111000,105717520,2240,2235,2240,2235,863
20250124,110900,103788695,2235,2235,2235,2235,0
20250124,110800,103788695,2235,2235,2235,2235,2
20250124,110700,103784225,2235,2235,2235,2230,3106
20250124,110600,96842520,2225,2225,2225,2225,0
20250124,110500,96842520,2225,2230,2230,2225,500
20250124,110400,95729790,2230,2230,2230,2230,0
20250124,110300,95729790,2230,2230,2230,2230,0
20250124,110200,95729790,2230,2230,2230,2230,13
20250124,110100,95700800,2235,2235,2235,2235,0
20250124,110000,95700800,2235,2235,2235,2235,0
20250124,105900,95700800,2235,2235,2235,2235,0
20250124,105800,95700800,2235,2235,2235,2235,30
20250124,105700,95633750,2230,2230,2230,2230,0
20250124,105600,95633750,2230,2230,2230,2230,1
20250124,105500,95631520,2225,2225,2225,2225,50
20250124,105400,95520270,2235,2235,2235,2235,0
20250124,105300,95520270,2235,2235,2235,2235,55
20250124,105200,95397345,2225,2225,2225,2225,10
20250124,105100,95375095,2225,2230,2235,2225,6400
20250124,105000,81121810,2230,2230,2230,2230,0
20250124,104900,81121810,2230,2230,2230,2230,0
20250124,104800,81121810,2230,2230,2230,2230,40
20250124,104700,81032610,2230,2230,2230,2230,0
20250124,104600,81032610,2230,2230,2230,2230,0
20250124,104500,81032610,2230,2230,2230,2230,0
20250124,104400,81032610,2230,2230,2230,2230,1000
20250124,104300,78802610,2235,2230,2235,2230,164
20250124,104200,78436840,2235,2235,2235,2235,10
20250124,104100,78414490,2235,2235,2235,2235,10
20250124,104000,78392140,2235,2235,2235,2235,0
20250124,103900,78392140,2235,2235,2235,2235,0
20250124,103800,78392140,2235,2235,2235,2230,426
20250124,103700,77441030,2230,2230,2230,2230,3
20250124,103600,77434340,2230,2230,2230,2230,500
20250124,103500,76319340,2235,2235,2235,2235,640
20250124,103400,74888940,2235,2235,2235,2235,335
20250124,103300,74140215,2235,2235,2235,2235,0
20250124,103200,74140215,2235,2235,2235,2235,271
20250124,103100,73534530,2245,2235,2245,2235,12
20250124,103000,73507630,2240,2240,2240,2240,10
20250124,102900,73485230,2245,2245,2245,2245,0
20250124,102800,73485230,2245,2245,2245,2245,30
20250124,102700,73417880,2245,2245,2245,2245,5
20250124,102600,73406655,2230,2230,2230,2230,0
20250124,102500,73406655,2230,2245,2245,2230,6
20250124,102400,73393200,2230,2245,2245,2230,66
20250124,102300,73246005,2235,2240,2245,2235,315
20250124,102200,72541900,2235,2235,2235,2235,10
20250124,102100,72519550,2240,2240,2240,2240,190
20250124,102000,72093950,2240,2240,2240,2240,0
20250124,101900,72093950,2240,2240,2245,2240,1999
20250124,101800,67616185,2235,2235,2235,2235,0
20250124,101700,67616185,2235,2235,2235,2235,301
20250124,101600,66943450,2235,2235,2235,2235,335
20250124,101500,66194725,2235,2235,2235,2235,175
20250124,101400,65803600,2235,2235,2235,2235,120
20250124,101300,65535400,2240,2240,2240,2240,3
20250124,101200,65528680,2240,2240,2240,2240,2
20250124,101100,65524200,2235,2235,2235,2235,10
20250124,101000,65501850,2240,2235,2240,2235,74
20250124,100900,65336430,2230,2230,2230,2230,65
20250124,100800,65191480,2235,2235,2235,2235,296
20250124,100700,64529920,2235,2235,2235,2235,317
20250124,100600,63821425,2235,2235,2235,2235,25
20250124,100500,63765550,2235,2235,2235,2235,1
20250124,100400,63763315,2230,2230,2230,2230,20
20250124,100300,63718715,2230,2230,2230,2230,250
20250124,100200,63161215,2235,2230,2235,2225,539
20250124,100100,61961735,2240,2240,2240,2240,2
20250124,100000,61957255,2240,2245,2245,2225,134
20250124,095900,61657075,2245,2245,2245,2245,1
20250124,095800,61654830,2225,2240,2245,2225,532
20250124,095700,60470590,2240,2235,2240,2235,4262
20250124,095600,50935195,2235,2235,2235,2225,721
20250124,095500,49325960,2225,2230,2230,2225,111
20250124,095400,49078935,2235,2235,2235,2235,202
20250124,095300,48627465,2240,2240,2240,2240,1
20250124,095200,48625225,2235,2235,2235,2235,100
20250124,095100,48401725,2235,2235,2235,2235,419
20250124,095000,47465260,2230,2230,2235,2230,201
20250124,094900,47017025,2235,2235,2235,2235,0
20250124,094800,47017025,2235,2225,2235,2225,130
20250124,094700,46727440,2225,2235,2235,2225,322
20250124,094600,46008420,2235,2235,2235,2235,607
20250124,094500,44651775,2235,2235,2235,2235,0
20250124,094400,44651775,2235,2235,2235,2235,11
20250124,094300,44627190,2235,2230,2235,2230,69
20250124,094200,44473315,2230,2225,2230,2220,690
20250124,094100,42940025,2225,2225,2225,2225,11
20250124,094000,42915550,2230,2230,2230,2230,0
20250124,093900,42915550,2230,2230,2230,2230,0
20250124,093800,42915550,2230,2225,2230,2225,293
20250124,093700,42263620,2225,2225,2225,2225,0
20250124,093600,42263620,2225,2225,2225,2225,0
20250124,093500,42263620,2225,2225,2225,2225,0
20250124,093400,42263620,2225,2230,2230,2225,1040
20250124,093300,39944620,2230,2230,2230,2230,0
20250124,093200,39944620,2230,2230,2230,2230,0
20250124,093100,39944620,2230,2230,2230,2230,0
20250124,093000,39944620,2230,2220,2230,2220,412
20250124,092900,39026135,2220,2220,2220,2220,500
20250124,092800,37916135,2225,2225,2225,2225,0
20250124,092700,37916135,2225,2225,2225,2225,0
20250124,092600,37916135,2225,2225,2225,2225,280
20250124,092500,37293135,2225,2220,2225,2220,268
20250124,092400,36698150,2225,2220,2225,2220,115
20250124,092300,36442600,2225,2225,2225,2225,100
20250124,092200,36220100,2225,2220,2225,2220,1243
20250124,092100,33459425,2220,2225,2225,2220,13
20250124,092000,33430560,2220,2220,2220,2220,0
20250124,091900,33430560,2220,2220,2220,2220,10
20250124,091800,33408360,2220,2220,2220,2220,232
20250124,091700,32893320,2225,2225,2225,2225,81
20250124,091600,32713095,2225,2225,2225,2225,0
20250124,091500,32713095,2225,2215,2225,2215,240
20250124,091400,32179115,2220,2220,2220,2220,65
20250124,091300,32034815,2215,2215,2215,2215,1771
20250124,091200,28112050,2220,2220,2220,2220,0
20250124,091100,28112050,2220,2220,2220,2220,1939
20250124,091000,23807470,2220,2215,2220,2215,1075
20250124,090900,21424460,2215,2215,2215,2215,2
20250124,090800,21420030,2215,2215,2215,2215,470
20250124,090700,20378980,2220,2220,2220,2220,0
20250124,090600,20378980,2220,2220,2220,2220,2
20250124,090500,20374540,2215,2215,2215,2215,71
20250124,090400,20217275,2215,2210,2215,2210,395
20250124,090300,19343825,2210,2210,2210,2210,76
20250124,090200,19175865,2210,2210,2210,2210,2169
20250124,090100,14382375,2215,2215,2220,2215,1534
20250124,090000,10983635,2215,2205,2215,2205,4909