KissMeData/331920/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,211800,194539400,3525,3525,3525,3525,759
20250106,211700,194539400,3525,3525,3525,3525,0
20250106,211600,194539400,3525,3525,3525,3525,0
20250106,211500,194539400,3525,3525,3525,3525,0
20250106,211400,194539400,3525,3525,3525,3525,0
20250106,211300,194539400,3525,3525,3525,3525,0
20250106,211200,194539400,3525,3525,3525,3525,0
20250106,211100,194539400,3525,3525,3525,3525,0
20250106,211000,194539400,3525,3525,3525,3525,0
20250106,210900,194539400,3525,3525,3525,3525,0
20250106,210800,194539400,3525,3525,3525,3525,0
20250106,210700,194539400,3525,3525,3525,3525,0
20250106,210600,194539400,3525,3525,3525,3525,0
20250106,210500,194539400,3525,3525,3525,3525,0
20250106,210400,194539400,3525,3525,3525,3525,0
20250106,210300,194539400,3525,3525,3525,3525,0
20250106,210200,194539400,3525,3525,3525,3525,0
20250106,210100,194539400,3525,3525,3525,3525,0
20250106,210000,194539400,3525,3525,3525,3525,0
20250106,205900,194539400,3525,3525,3525,3525,0
20250106,205800,194539400,3525,3525,3525,3525,0
20250106,205700,194539400,3525,3525,3525,3525,0
20250106,205600,194539400,3525,3525,3525,3525,0
20250106,205500,194539400,3525,3525,3525,3525,0
20250106,205400,194539400,3525,3525,3525,3525,0
20250106,205300,194539400,3525,3525,3525,3525,0
20250106,205200,194539400,3525,3525,3525,3525,0
20250106,205100,194539400,3525,3525,3525,3525,0
20250106,205000,194539400,3525,3525,3525,3525,0
20250106,204900,194539400,3525,3525,3525,3525,0
20250106,204800,194539400,3525,3525,3525,3525,759
20250106,204700,194539400,3525,3525,3525,3525,0
20250106,204600,194539400,3525,3525,3525,3525,0
20250106,204500,194539400,3525,3525,3525,3525,0
20250106,204400,194539400,3525,3525,3525,3525,0
20250106,204300,194539400,3525,3525,3525,3525,0
20250106,204200,194539400,3525,3525,3525,3525,0
20250106,204100,194539400,3525,3525,3525,3525,0
20250106,204000,194539400,3525,3525,3525,3525,0
20250106,203900,194539400,3525,3525,3525,3525,0
20250106,203800,194539400,3525,3525,3525,3525,0
20250106,203700,194539400,3525,3525,3525,3525,0
20250106,203600,194539400,3525,3525,3525,3525,0
20250106,203500,194539400,3525,3525,3525,3525,0
20250106,203400,194539400,3525,3525,3525,3525,0
20250106,203300,194539400,3525,3525,3525,3525,0
20250106,203200,194539400,3525,3525,3525,3525,0
20250106,203100,194539400,3525,3525,3525,3525,0
20250106,203000,194539400,3525,3525,3525,3525,0
20250106,202900,194539400,3525,3525,3525,3525,0
20250106,202800,194539400,3525,3525,3525,3525,0
20250106,202700,194539400,3525,3525,3525,3525,0
20250106,202600,194539400,3525,3525,3525,3525,0
20250106,202500,194539400,3525,3525,3525,3525,0
20250106,202400,194539400,3525,3525,3525,3525,0
20250106,202300,194539400,3525,3525,3525,3525,0
20250106,202200,194539400,3525,3525,3525,3525,0
20250106,202100,194539400,3525,3525,3525,3525,0
20250106,202000,194539400,3525,3525,3525,3525,0
20250106,201900,194539400,3525,3525,3525,3525,0
20250106,201800,194539400,3525,3525,3525,3525,759
20250106,201700,194539400,3525,3525,3525,3525,0
20250106,201600,194539400,3525,3525,3525,3525,0
20250106,201500,194539400,3525,3525,3525,3525,0
20250106,201400,194539400,3525,3525,3525,3525,0
20250106,201300,194539400,3525,3525,3525,3525,0
20250106,201200,194539400,3525,3525,3525,3525,0
20250106,201100,194539400,3525,3525,3525,3525,0
20250106,201000,194539400,3525,3525,3525,3525,0
20250106,200900,194539400,3525,3525,3525,3525,0
20250106,200800,194539400,3525,3525,3525,3525,0
20250106,200700,194539400,3525,3525,3525,3525,0
20250106,200600,194539400,3525,3525,3525,3525,0
20250106,200500,194539400,3525,3525,3525,3525,0
20250106,200400,194539400,3525,3525,3525,3525,0
20250106,200300,194539400,3525,3525,3525,3525,0
20250106,200200,194539400,3525,3525,3525,3525,0
20250106,200100,194539400,3525,3525,3525,3525,0
20250106,200000,194539400,3525,3525,3525,3525,0
20250106,195900,194539400,3525,3525,3525,3525,0
20250106,195800,194539400,3525,3525,3525,3525,0
20250106,195700,194539400,3525,3525,3525,3525,0
20250106,195600,194539400,3525,3525,3525,3525,0
20250106,195500,194539400,3525,3525,3525,3525,0
20250106,195400,194539400,3525,3525,3525,3525,0
20250106,195300,194539400,3525,3525,3525,3525,0
20250106,195200,194539400,3525,3525,3525,3525,0
20250106,195100,194539400,3525,3525,3525,3525,0
20250106,195000,194539400,3525,3525,3525,3525,0
20250106,194900,194539400,3525,3525,3525,3525,0
20250106,194800,194539400,3525,3525,3525,3525,759
20250106,194700,194539400,3525,3525,3525,3525,0
20250106,194600,194539400,3525,3525,3525,3525,0
20250106,194500,194539400,3525,3525,3525,3525,0
20250106,194400,194539400,3525,3525,3525,3525,0
20250106,194300,194539400,3525,3525,3525,3525,0
20250106,194200,194539400,3525,3525,3525,3525,0
20250106,194100,194539400,3525,3525,3525,3525,0
20250106,194000,194539400,3525,3525,3525,3525,0
20250106,193900,194539400,3525,3525,3525,3525,0
20250106,193800,194539400,3525,3525,3525,3525,0
20250106,193700,194539400,3525,3525,3525,3525,0
20250106,193600,194539400,3525,3525,3525,3525,0
20250106,193500,194539400,3525,3525,3525,3525,0
20250106,193400,194539400,3525,3525,3525,3525,0
20250106,193300,194539400,3525,3525,3525,3525,0
20250106,193200,194539400,3525,3525,3525,3525,0
20250106,193100,194539400,3525,3525,3525,3525,0
20250106,193000,194539400,3525,3525,3525,3525,0
20250106,192900,194539400,3525,3525,3525,3525,0
20250106,192800,194539400,3525,3525,3525,3525,0
20250106,192700,194539400,3525,3525,3525,3525,0
20250106,192600,194539400,3525,3525,3525,3525,0
20250106,192500,194539400,3525,3525,3525,3525,0
20250106,192400,194539400,3525,3525,3525,3525,0
20250106,192300,194539400,3525,3525,3525,3525,0
20250106,192200,194539400,3525,3525,3525,3525,0
20250106,192100,194539400,3525,3525,3525,3525,0
20250106,192000,194539400,3525,3525,3525,3525,0
20250106,191900,194539400,3525,3525,3525,3525,0
20250106,191800,194539400,3525,3525,3525,3525,759
20250106,191700,194539400,3525,3525,3525,3525,0
20250106,191600,194539400,3525,3525,3525,3525,0
20250106,191500,194539400,3525,3525,3525,3525,0
20250106,191400,194539400,3525,3525,3525,3525,0
20250106,191300,194539400,3525,3525,3525,3525,0
20250106,191200,194539400,3525,3525,3525,3525,0
20250106,191100,194539400,3525,3525,3525,3525,0
20250106,191000,194539400,3525,3525,3525,3525,0
20250106,190900,194539400,3525,3525,3525,3525,0
20250106,190800,194539400,3525,3525,3525,3525,0
20250106,190700,194539400,3525,3525,3525,3525,0
20250106,190600,194539400,3525,3525,3525,3525,0
20250106,190500,194539400,3525,3525,3525,3525,0
20250106,190400,194539400,3525,3525,3525,3525,0
20250106,190300,194539400,3525,3525,3525,3525,0
20250106,190200,194539400,3525,3525,3525,3525,0
20250106,190100,194539400,3525,3525,3525,3525,0
20250106,190000,194539400,3525,3525,3525,3525,0
20250106,185900,194539400,3525,3525,3525,3525,0
20250106,185800,194539400,3525,3525,3525,3525,0
20250106,185700,194539400,3525,3525,3525,3525,0
20250106,185600,194539400,3525,3525,3525,3525,0
20250106,185500,194539400,3525,3525,3525,3525,0
20250106,185400,194539400,3525,3525,3525,3525,0
20250106,185300,194539400,3525,3525,3525,3525,0
20250106,185200,194539400,3525,3525,3525,3525,0
20250106,185100,194539400,3525,3525,3525,3525,0
20250106,185000,194539400,3525,3525,3525,3525,0
20250106,184900,194539400,3525,3525,3525,3525,0
20250106,184800,194539400,3525,3525,3525,3525,759
20250106,184700,194539400,3525,3525,3525,3525,0
20250106,184600,194539400,3525,3525,3525,3525,0
20250106,184500,194539400,3525,3525,3525,3525,0
20250106,184400,194539400,3525,3525,3525,3525,0
20250106,184300,194539400,3525,3525,3525,3525,0
20250106,184200,194539400,3525,3525,3525,3525,0
20250106,184100,194539400,3525,3525,3525,3525,0
20250106,184000,194539400,3525,3525,3525,3525,0
20250106,183900,194539400,3525,3525,3525,3525,0
20250106,183800,194539400,3525,3525,3525,3525,0
20250106,183700,194539400,3525,3525,3525,3525,0
20250106,183600,194539400,3525,3525,3525,3525,0
20250106,183500,194539400,3525,3525,3525,3525,0
20250106,183400,194539400,3525,3525,3525,3525,0
20250106,183300,194539400,3525,3525,3525,3525,0
20250106,183200,194539400,3525,3525,3525,3525,0
20250106,183100,194539400,3525,3525,3525,3525,0
20250106,183000,194539400,3525,3525,3525,3525,0
20250106,182900,194539400,3525,3525,3525,3525,0
20250106,182800,194539400,3525,3525,3525,3525,0
20250106,182700,194539400,3525,3525,3525,3525,0
20250106,182600,194539400,3525,3525,3525,3525,0
20250106,182500,194539400,3525,3525,3525,3525,0
20250106,182400,194539400,3525,3525,3525,3525,0
20250106,182300,194539400,3525,3525,3525,3525,0
20250106,182200,194539400,3525,3525,3525,3525,0
20250106,182100,194539400,3525,3525,3525,3525,0
20250106,182000,194539400,3525,3525,3525,3525,0
20250106,181900,194539400,3525,3525,3525,3525,0
20250106,181800,194539400,3525,3525,3525,3525,759
20250106,181700,194539400,3525,3525,3525,3525,0
20250106,181600,194539400,3525,3525,3525,3525,0
20250106,181500,194539400,3525,3525,3525,3525,0
20250106,181400,194539400,3525,3525,3525,3525,0
20250106,181300,194539400,3525,3525,3525,3525,0
20250106,181200,194539400,3525,3525,3525,3525,0
20250106,181100,194539400,3525,3525,3525,3525,0
20250106,181000,194539400,3525,3525,3525,3525,0
20250106,180900,194539400,3525,3525,3525,3525,0
20250106,180800,194539400,3525,3525,3525,3525,0
20250106,180700,194539400,3525,3525,3525,3525,0
20250106,180600,194539400,3525,3525,3525,3525,0
20250106,180500,194539400,3525,3525,3525,3525,0
20250106,180400,194539400,3525,3525,3525,3525,0
20250106,180300,194539400,3525,3525,3525,3525,0
20250106,180200,194539400,3525,3525,3525,3525,0
20250106,180100,194539400,3525,3525,3525,3525,0
20250106,180000,194539400,3525,3525,3525,3525,0
20250106,175900,194539400,3525,3525,3525,3525,0
20250106,175800,194539400,3525,3525,3525,3525,0
20250106,175700,194539400,3525,3525,3525,3525,0
20250106,175600,194539400,3525,3525,3525,3525,0
20250106,175500,194539400,3525,3525,3525,3525,0
20250106,175400,194539400,3525,3525,3525,3525,0
20250106,175300,194539400,3525,3525,3525,3525,0
20250106,175200,194539400,3525,3525,3525,3525,0
20250106,175100,194539400,3525,3525,3525,3525,0
20250106,175000,194539400,3525,3525,3525,3525,0
20250106,174900,194539400,3525,3525,3525,3525,0
20250106,174800,194539400,3525,3525,3525,3525,759
20250106,174700,194539400,3525,3525,3525,3525,0
20250106,174600,194539400,3525,3525,3525,3525,0
20250106,174500,194539400,3525,3525,3525,3525,0
20250106,174400,194539400,3525,3525,3525,3525,0
20250106,174300,194539400,3525,3525,3525,3525,0
20250106,174200,194539400,3525,3525,3525,3525,0
20250106,174100,194539400,3525,3525,3525,3525,0
20250106,174000,194539400,3525,3525,3525,3525,0
20250106,173900,194539400,3525,3525,3525,3525,0
20250106,173800,194539400,3525,3525,3525,3525,0
20250106,173700,194539400,3525,3525,3525,3525,0
20250106,173600,194539400,3525,3525,3525,3525,0
20250106,173500,194539400,3525,3525,3525,3525,0
20250106,173400,194539400,3525,3525,3525,3525,0
20250106,173300,194539400,3525,3525,3525,3525,0
20250106,173200,194539400,3525,3525,3525,3525,0
20250106,173100,194539400,3525,3525,3525,3525,0
20250106,173000,194539400,3525,3525,3525,3525,0
20250106,172900,194539400,3525,3525,3525,3525,0
20250106,172800,194539400,3525,3525,3525,3525,0
20250106,172700,194539400,3525,3525,3525,3525,0
20250106,172600,194539400,3525,3525,3525,3525,0
20250106,172500,194539400,3525,3525,3525,3525,0
20250106,172400,194539400,3525,3525,3525,3525,0
20250106,172300,194539400,3525,3525,3525,3525,0
20250106,172200,194539400,3525,3525,3525,3525,0
20250106,172100,194539400,3525,3525,3525,3525,0
20250106,172000,194539400,3525,3525,3525,3525,0
20250106,171900,194539400,3525,3525,3525,3525,0
20250106,171800,194539400,3525,3525,3525,3525,759
20250106,171700,194539400,3525,3525,3525,3525,0
20250106,171600,194539400,3525,3525,3525,3525,0
20250106,171500,194539400,3525,3525,3525,3525,0
20250106,171400,194539400,3525,3525,3525,3525,0
20250106,171300,194539400,3525,3525,3525,3525,0
20250106,171200,194539400,3525,3525,3525,3525,0
20250106,171100,194539400,3525,3525,3525,3525,0
20250106,171000,194539400,3525,3525,3525,3525,0
20250106,170900,194539400,3525,3525,3525,3525,0
20250106,170800,194539400,3525,3525,3525,3525,0
20250106,170700,194539400,3525,3525,3525,3525,0
20250106,170600,194539400,3525,3525,3525,3525,0
20250106,170500,194539400,3525,3525,3525,3525,0
20250106,170400,194539400,3525,3525,3525,3525,0
20250106,170300,194539400,3525,3525,3525,3525,0
20250106,170200,194539400,3525,3525,3525,3525,0
20250106,170100,194539400,3525,3525,3525,3525,0
20250106,170000,194539400,3525,3525,3525,3525,0
20250106,165900,194539400,3525,3525,3525,3525,0
20250106,165800,194539400,3525,3525,3525,3525,0
20250106,165700,194539400,3525,3525,3525,3525,0
20250106,165600,194539400,3525,3525,3525,3525,0
20250106,165500,194539400,3525,3525,3525,3525,0
20250106,165400,194539400,3525,3525,3525,3525,0
20250106,165300,194539400,3525,3525,3525,3525,0
20250106,165200,194539400,3525,3525,3525,3525,0
20250106,165100,194539400,3525,3525,3525,3525,0
20250106,165000,194539400,3525,3525,3525,3525,0
20250106,164900,194539400,3525,3525,3525,3525,0
20250106,164800,194539400,3525,3525,3525,3525,759
20250106,164700,194539400,3525,3525,3525,3525,0
20250106,164600,194539400,3525,3525,3525,3525,0
20250106,164500,194539400,3525,3525,3525,3525,0
20250106,164400,194539400,3525,3525,3525,3525,0
20250106,164300,194539400,3525,3525,3525,3525,0
20250106,164200,194539400,3525,3525,3525,3525,0
20250106,164100,194539400,3525,3525,3525,3525,0
20250106,164000,194539400,3525,3525,3525,3525,0
20250106,163900,194539400,3525,3525,3525,3525,0
20250106,163800,194539400,3525,3525,3525,3525,0
20250106,163700,194539400,3525,3525,3525,3525,0
20250106,163600,194539400,3525,3525,3525,3525,0
20250106,163500,194539400,3525,3525,3525,3525,0
20250106,163400,194539400,3525,3525,3525,3525,0
20250106,163300,194539400,3525,3525,3525,3525,0
20250106,163200,194539400,3525,3525,3525,3525,0
20250106,163100,194539400,3525,3525,3525,3525,0
20250106,163000,194539400,3525,3525,3525,3525,0
20250106,162900,194539400,3525,3525,3525,3525,0
20250106,162800,194539400,3525,3525,3525,3525,0
20250106,162700,194539400,3525,3525,3525,3525,0
20250106,162600,194539400,3525,3525,3525,3525,0
20250106,162500,194539400,3525,3525,3525,3525,0
20250106,162400,194539400,3525,3525,3525,3525,0
20250106,162300,194539400,3525,3525,3525,3525,0
20250106,162200,194539400,3525,3525,3525,3525,0
20250106,162100,194539400,3525,3525,3525,3525,0
20250106,162000,194539400,3525,3525,3525,3525,0
20250106,161900,194539400,3525,3525,3525,3525,0
20250106,161800,194539400,3525,3525,3525,3525,759
20250106,161700,194539400,3525,3525,3525,3525,0
20250106,161600,194539400,3525,3525,3525,3525,0
20250106,161500,194539400,3525,3525,3525,3525,0
20250106,161400,194539400,3525,3525,3525,3525,0
20250106,161300,194539400,3525,3525,3525,3525,0
20250106,161200,194539400,3525,3525,3525,3525,0
20250106,161100,194539400,3525,3525,3525,3525,0
20250106,161000,194539400,3525,3525,3525,3525,0
20250106,160900,194539400,3525,3525,3525,3525,0
20250106,160800,194539400,3525,3525,3525,3525,0
20250106,160700,194539400,3525,3525,3525,3525,0
20250106,160600,194539400,3525,3525,3525,3525,0
20250106,160500,194539400,3525,3525,3525,3525,0
20250106,160400,194539400,3525,3525,3525,3525,0
20250106,160300,194539400,3525,3525,3525,3525,0
20250106,160200,194539400,3525,3525,3525,3525,0
20250106,160100,194539400,3525,3525,3525,3525,0
20250106,160000,194539400,3525,3525,3525,3525,0
20250106,155900,194539400,3525,3525,3525,3525,0
20250106,155800,194539400,3525,3525,3525,3525,0
20250106,155700,194539400,3525,3525,3525,3525,0
20250106,155600,194539400,3525,3525,3525,3525,0
20250106,155500,194539400,3525,3525,3525,3525,0
20250106,155400,194539400,3525,3525,3525,3525,0
20250106,155300,194539400,3525,3525,3525,3525,0
20250106,155200,194539400,3525,3525,3525,3525,0
20250106,155100,194539400,3525,3525,3525,3525,0
20250106,155000,194539400,3525,3525,3525,3525,0
20250106,154900,194539400,3525,3525,3525,3525,0
20250106,154800,194539400,3525,3525,3525,3525,759
20250106,154700,194539400,3525,3525,3525,3525,0
20250106,154600,194539400,3525,3525,3525,3525,0
20250106,154500,194539400,3525,3525,3525,3525,0
20250106,154400,194539400,3525,3525,3525,3525,0
20250106,154300,194539400,3525,3525,3525,3525,0
20250106,154200,194539400,3525,3525,3525,3525,0
20250106,154100,194539400,3525,3525,3525,3525,0
20250106,154000,194539400,3525,3525,3525,3525,0
20250106,153900,194539400,3525,3525,3525,3525,0
20250106,153800,194539400,3525,3525,3525,3525,0
20250106,153700,194539400,3525,3525,3525,3525,0
20250106,153600,194539400,3525,3525,3525,3525,0
20250106,153500,194539400,3525,3525,3525,3525,0
20250106,153400,194539400,3525,3525,3525,3525,0
20250106,153300,194539400,3525,3525,3525,3525,0
20250106,153200,194539400,3525,3525,3525,3525,0
20250106,153100,194539400,3525,3525,3525,3525,0
20250106,153000,194539400,3525,3525,3525,3525,759
20250106,152900,191863925,3520,3520,3520,3520,0
20250106,152800,191863925,3520,3520,3520,3520,0
20250106,152700,191863925,3520,3520,3520,3520,0
20250106,152600,191863925,3520,3520,3520,3520,0
20250106,152500,191863925,3520,3520,3520,3520,0
20250106,152400,191863925,3520,3520,3520,3520,0
20250106,152300,191863925,3520,3520,3520,3520,0
20250106,152200,191863925,3520,3520,3520,3520,0
20250106,152100,191863925,3520,3520,3520,3520,0
20250106,152000,191863925,3520,3520,3520,3520,0
20250106,151900,191863925,3520,3530,3530,3520,91
20250106,151800,191543105,3525,3525,3525,3525,0
20250106,151700,191543105,3525,3535,3535,3525,934
20250106,151600,188242395,3535,3530,3535,3530,3458
20250106,151500,176018565,3530,3530,3535,3530,700
20250106,151400,173544515,3535,3530,3535,3530,321
20250106,151300,172410465,3535,3530,3535,3530,890
20250106,151200,169268710,3530,3520,3530,3520,494
20250106,151100,167525675,3530,3520,3530,3520,250
20250106,151000,166644175,3530,3530,3530,3510,475
20250106,150900,164975465,3530,3525,3530,3510,664
20250106,150800,162632565,3520,3520,3520,3520,95
20250106,150700,162298165,3510,3515,3520,3510,124
20250106,150600,161862320,3510,3510,3510,3510,0
20250106,150500,161862320,3510,3510,3510,3505,111
20250106,150400,161472750,3520,3520,3520,3520,21
20250106,150300,161398830,3520,3520,3520,3520,280
20250106,150200,160413230,3520,3520,3520,3520,0
20250106,150100,160413230,3520,3520,3520,3520,0
20250106,150000,160413230,3520,3520,3520,3520,135
20250106,145900,159938030,3495,3495,3495,3495,0
20250106,145800,159938030,3495,3495,3495,3495,20
20250106,145700,159868130,3500,3500,3500,3500,399
20250106,145600,158471630,3495,3495,3495,3495,0
20250106,145500,158471630,3495,3495,3495,3495,0
20250106,145400,158471630,3495,3495,3495,3495,2
20250106,145300,158464640,3495,3495,3495,3495,0
20250106,145200,158464640,3495,3495,3495,3495,3
20250106,145100,158454155,3520,3490,3520,3490,10
20250106,145000,158419195,3500,3500,3500,3500,0
20250106,144900,158419195,3500,3500,3500,3500,0
20250106,144800,158419195,3500,3500,3500,3500,0
20250106,144700,158419195,3500,3490,3500,3490,63
20250106,144600,158198795,3500,3500,3500,3500,0
20250106,144500,158198795,3500,3500,3500,3500,0
20250106,144400,158198795,3500,3500,3500,3500,0
20250106,144300,158198795,3500,3500,3500,3500,227
20250106,144200,157404295,3500,3500,3500,3500,10
20250106,144100,157369295,3500,3500,3500,3500,0
20250106,144000,157369295,3500,3510,3510,3500,207
20250106,143900,156642795,3510,3510,3525,3510,12
20250106,143800,156600660,3510,3510,3510,3510,50
20250106,143700,156425160,3530,3530,3530,3530,6
20250106,143600,156403980,3530,3530,3530,3530,80
20250106,143500,156121580,3530,3530,3530,3530,0
20250106,143400,156121580,3530,3505,3530,3505,213
20250106,143300,155373430,3505,3490,3505,3490,75
20250106,143200,155110930,3490,3490,3490,3490,0
20250106,143100,155110930,3490,3490,3490,3490,0
20250106,143000,155110930,3490,3490,3490,3490,0
20250106,142900,155110930,3490,3490,3490,3490,0
20250106,142800,155110930,3490,3490,3490,3490,0
20250106,142700,155110930,3490,3490,3490,3490,0
20250106,142600,155110930,3490,3490,3490,3490,0
20250106,142500,155110930,3490,3490,3490,3490,55
20250106,142400,154918980,3490,3490,3490,3490,0
20250106,142300,154918980,3490,3490,3490,3490,0
20250106,142200,154918980,3490,3490,3490,3490,0
20250106,142100,154918980,3490,3485,3490,3480,1843
20250106,142000,148496315,3485,3485,3485,3485,0
20250106,141900,148496315,3485,3485,3485,3485,0
20250106,141800,148496315,3485,3485,3485,3485,0
20250106,141700,148496315,3485,3485,3485,3485,0
20250106,141600,148496315,3485,3485,3485,3485,5
20250106,141500,148478890,3485,3485,3485,3485,0
20250106,141400,148478890,3485,3510,3510,3485,1374
20250106,141300,143681910,3520,3520,3520,3520,0
20250106,141200,143681910,3520,3520,3520,3520,0
20250106,141100,143681910,3520,3520,3520,3520,11
20250106,141000,143643190,3520,3520,3520,3520,2
20250106,140900,143636150,3500,3500,3500,3500,0
20250106,140800,143636150,3500,3500,3500,3500,0
20250106,140700,143636150,3500,3505,3505,3500,560
20250106,140600,141675850,3500,3515,3515,3500,366
20250106,140500,140392655,3515,3515,3515,3515,221
20250106,140400,139615840,3515,3530,3535,3515,944
20250106,140300,136283125,3530,3530,3530,3530,615
20250106,140200,134112175,3530,3520,3530,3515,480
20250106,140100,132419790,3520,3520,3530,3520,835
20250106,140000,129477360,3520,3510,3520,3510,448
20250106,135900,127900630,3515,3515,3515,3515,577
20250106,135800,125872475,3515,3515,3515,3500,256
20250106,135700,124973385,3510,3510,3510,3510,95
20250106,135600,124639935,3500,3500,3500,3500,15
20250106,135500,124587435,3510,3510,3510,3510,54
20250106,135400,124397895,3515,3510,3515,3510,727
20250106,135300,121844305,3510,3510,3510,3510,0
20250106,135200,121844305,3510,3510,3510,3510,10
20250106,135100,121809205,3510,3480,3510,3480,113
20250106,135000,121415335,3505,3500,3510,3475,1295
20250106,134900,116879295,3495,3485,3495,3485,74
20250106,134800,116621125,3510,3490,3510,3490,416
20250106,134700,115165600,3485,3475,3490,3475,3085
20250106,134600,104408875,3475,3450,3475,3445,90
20250106,134500,104098280,3440,3440,3440,3440,0
20250106,134400,104098280,3440,3440,3440,3440,228
20250106,134300,103313960,3440,3475,3475,3440,389
20250106,134200,101965460,3470,3470,3470,3470,40
20250106,134100,101826660,3470,3470,3470,3470,415
20250106,134000,100386610,3470,3470,3475,3470,466
20250106,133900,98767760,3470,3475,3475,3470,317
20250106,133800,97667400,3470,3470,3470,3470,0
20250106,133700,97667400,3470,3465,3470,3465,70
20250106,133600,97424600,3465,3460,3465,3460,500
20250106,133500,95692155,3465,3465,3465,3465,0
20250106,133400,95692155,3465,3465,3465,3465,0
20250106,133300,95692155,3465,3465,3465,3465,0
20250106,133200,95692155,3465,3465,3465,3465,0
20250106,133100,95692155,3465,3465,3465,3465,0
20250106,133000,95692155,3465,3465,3465,3465,408
20250106,132900,94278435,3460,3455,3460,3455,27
20250106,132800,94185100,3435,3435,3435,3435,61
20250106,132700,93975565,3460,3460,3460,3460,64
20250106,132600,93754125,3465,3450,3465,3450,579
20250106,132500,91752015,3425,3425,3425,3425,1
20250106,132400,91748590,3450,3440,3450,3440,315
20250106,132300,90662200,3440,3440,3440,3440,124
20250106,132200,90235640,3455,3455,3455,3455,159
20250106,132100,89686295,3455,3455,3455,3455,0
20250106,132000,89686295,3455,3455,3455,3455,0
20250106,131900,89686295,3455,3455,3455,3455,0
20250106,131800,89686295,3455,3455,3455,3455,20
20250106,131700,89617195,3455,3455,3455,3455,0
20250106,131600,89617195,3455,3455,3455,3455,17
20250106,131500,89558460,3455,3455,3455,3455,0
20250106,131400,89558460,3455,3455,3455,3455,188
20250106,131300,88908920,3460,3460,3460,3460,0
20250106,131200,88908920,3460,3460,3460,3460,258
20250106,131100,88016240,3455,3455,3455,3455,0
20250106,131000,88016240,3455,3455,3455,3455,0
20250106,130900,88016240,3455,3455,3460,3455,242
20250106,130800,87179920,3455,3455,3455,3455,78
20250106,130700,86910430,3445,3445,3445,3445,654
20250106,130600,84657400,3455,3440,3455,3440,325
20250106,130500,83538530,3435,3415,3435,3415,3740
20250106,130400,70752000,3410,3410,3410,3410,0
20250106,130300,70752000,3410,3410,3410,3410,715
20250106,130200,68313850,3410,3410,3410,3410,0
20250106,130100,68313850,3410,3410,3410,3410,0
20250106,130000,68313850,3410,3410,3410,3410,0
20250106,125900,68313850,3410,3410,3410,3410,6
20250106,125800,68293390,3405,3405,3405,3405,0
20250106,125700,68293390,3405,3405,3405,3405,0
20250106,125600,68293390,3405,3405,3405,3405,2701
20250106,125500,59096485,3405,3405,3405,3405,105
20250106,125400,58738960,3395,3395,3395,3395,0
20250106,125300,58738960,3395,3395,3395,3395,0
20250106,125200,58738960,3395,3395,3395,3395,0
20250106,125100,58738960,3395,3395,3395,3395,0
20250106,125000,58738960,3395,3395,3395,3395,0
20250106,124900,58738960,3395,3395,3395,3395,0
20250106,124800,58738960,3395,3395,3395,3395,0
20250106,124700,58738960,3395,3395,3395,3395,0
20250106,124600,58738960,3395,3395,3395,3395,300
20250106,124500,57720460,3390,3390,3390,3390,0
20250106,124400,57720460,3390,3390,3390,3390,8
20250106,124300,57693340,3390,3390,3390,3390,0
20250106,124200,57693340,3390,3390,3390,3390,0
20250106,124100,57693340,3390,3390,3390,3390,1
20250106,124000,57689950,3390,3390,3390,3390,0
20250106,123900,57689950,3390,3390,3390,3390,0
20250106,123800,57689950,3390,3390,3390,3390,0
20250106,123700,57689950,3390,3390,3390,3390,0
20250106,123600,57689950,3390,3390,3390,3390,20
20250106,123500,57622150,3390,3390,3390,3390,0
20250106,123400,57622150,3390,3390,3390,3390,0
20250106,123300,57622150,3390,3390,3390,3390,0
20250106,123200,57622150,3390,3390,3390,3390,0
20250106,123100,57622150,3390,3390,3390,3390,0
20250106,123000,57622150,3390,3390,3390,3390,0
20250106,122900,57622150,3390,3390,3390,3390,0
20250106,122800,57622150,3390,3390,3390,3390,20
20250106,122700,57554350,3395,3395,3395,3395,0
20250106,122600,57554350,3395,3395,3395,3395,0
20250106,122500,57554350,3395,3395,3395,3395,0
20250106,122400,57554350,3395,3395,3395,3395,0
20250106,122300,57554350,3395,3395,3395,3395,1
20250106,122200,57550955,3390,3390,3390,3390,0
20250106,122100,57550955,3390,3390,3390,3390,0
20250106,122000,57550955,3390,3390,3390,3390,0
20250106,121900,57550955,3390,3390,3390,3390,0
20250106,121800,57550955,3390,3390,3390,3390,0
20250106,121700,57550955,3390,3390,3390,3390,0
20250106,121600,57550955,3390,3390,3390,3390,0
20250106,121500,57550955,3390,3390,3390,3390,0
20250106,121400,57550955,3390,3390,3390,3390,0
20250106,121300,57550955,3390,3390,3390,3390,0
20250106,121200,57550955,3390,3390,3390,3390,253
20250106,121100,56693285,3405,3405,3405,3405,200
20250106,121000,56012285,3405,3405,3405,3405,0
20250106,120900,56012285,3405,3405,3405,3405,0
20250106,120800,56012285,3405,3405,3405,3405,0
20250106,120700,56012285,3405,3405,3405,3405,0
20250106,120600,56012285,3405,3405,3405,3405,0
20250106,120500,56012285,3405,3390,3405,3390,106
20250106,120400,55651955,3405,3405,3405,3405,187
20250106,120300,55015220,3405,3405,3405,3405,0
20250106,120200,55015220,3405,3405,3405,3405,200
20250106,120100,54334220,3400,3400,3400,3400,0
20250106,120000,54334220,3400,3400,3400,3400,0
20250106,115900,54334220,3400,3400,3400,3400,0
20250106,115800,54334220,3400,3400,3400,3400,0
20250106,115700,54334220,3400,3400,3400,3400,1
20250106,115600,54330820,3400,3400,3400,3400,0
20250106,115500,54330820,3400,3400,3400,3400,0
20250106,115400,54330820,3400,3400,3400,3400,0
20250106,115300,54330820,3400,3400,3400,3400,0
20250106,115200,54330820,3400,3400,3400,3400,0
20250106,115100,54330820,3400,3400,3400,3400,0
20250106,115000,54330820,3400,3400,3400,3400,0
20250106,114900,54330820,3400,3400,3400,3400,644
20250106,114800,52141220,3400,3400,3400,3400,0
20250106,114700,52141220,3400,3400,3400,3400,0
20250106,114600,52141220,3400,3400,3400,3400,3
20250106,114500,52131020,3395,3395,3395,3395,0
20250106,114400,52131020,3395,3395,3395,3395,0
20250106,114300,52131020,3395,3395,3395,3395,0
20250106,114200,52131020,3395,3395,3395,3395,0
20250106,114100,52131020,3395,3395,3395,3395,0
20250106,114000,52131020,3395,3395,3395,3395,0
20250106,113900,52131020,3395,3395,3395,3395,0
20250106,113800,52131020,3395,3395,3395,3395,0
20250106,113700,52131020,3395,3395,3395,3395,1
20250106,113600,52127625,3395,3395,3395,3395,198
20250106,113500,51455415,3395,3395,3395,3395,0
20250106,113400,51455415,3395,3395,3395,3395,0
20250106,113300,51455415,3395,3395,3395,3395,0
20250106,113200,51455415,3395,3395,3395,3395,0
20250106,113100,51455415,3395,3395,3395,3395,0
20250106,113000,51455415,3395,3395,3395,3395,0
20250106,112900,51455415,3395,3395,3395,3395,5
20250106,112800,51438440,3395,3395,3395,3395,0
20250106,112700,51438440,3395,3395,3395,3395,0
20250106,112600,51438440,3395,3395,3395,3395,0
20250106,112500,51438440,3395,3395,3395,3395,0
20250106,112400,51438440,3395,3395,3395,3395,1
20250106,112300,51435045,3395,3395,3395,3395,150
20250106,112200,50925795,3395,3395,3395,3395,0
20250106,112100,50925795,3395,3395,3395,3395,0
20250106,112000,50925795,3395,3395,3395,3395,45
20250106,111900,50773020,3390,3390,3390,3390,35
20250106,111800,50654370,3395,3395,3395,3395,0
20250106,111700,50654370,3395,3395,3395,3395,23
20250106,111600,50576285,3390,3390,3390,3390,200
20250106,111500,49898285,3390,3390,3390,3390,0
20250106,111400,49898285,3390,3390,3390,3390,29
20250106,111300,49799975,3385,3385,3385,3385,0
20250106,111200,49799975,3385,3385,3385,3385,0
20250106,111100,49799975,3385,3385,3385,3385,0
20250106,111000,49799975,3385,3385,3385,3385,0
20250106,110900,49799975,3385,3385,3385,3385,0
20250106,110800,49799975,3385,3385,3385,3385,2
20250106,110700,49793205,3385,3385,3385,3385,312
20250106,110600,48737085,3375,3375,3375,3375,0
20250106,110500,48737085,3375,3375,3375,3375,0
20250106,110400,48737085,3375,3375,3375,3375,0
20250106,110300,48737085,3375,3375,3375,3375,0
20250106,110200,48737085,3375,3375,3375,3375,0
20250106,110100,48737085,3375,3375,3375,3375,40
20250106,110000,48602085,3380,3380,3380,3380,330
20250106,105900,47486685,3385,3385,3385,3385,0
20250106,105800,47486685,3385,3385,3385,3385,275
20250106,105700,46555810,3395,3395,3395,3395,0
20250106,105600,46555810,3395,3395,3395,3395,27
20250106,105500,46464145,3395,3395,3395,3395,29
20250106,105400,46365690,3400,3400,3400,3400,5
20250106,105300,46348690,3400,3400,3400,3400,0
20250106,105200,46348690,3400,3400,3400,3400,0
20250106,105100,46348690,3400,3400,3400,3400,0
20250106,105000,46348690,3400,3400,3400,3400,659
20250106,104900,44108090,3400,3400,3400,3400,0
20250106,104800,44108090,3400,3400,3400,3400,0
20250106,104700,44108090,3400,3400,3400,3400,0
20250106,104600,44108090,3400,3400,3400,3400,0
20250106,104500,44108090,3400,3400,3400,3400,0
20250106,104400,44108090,3400,3400,3400,3400,0
20250106,104300,44108090,3400,3400,3400,3400,662
20250106,104200,41857290,3395,3395,3395,3395,0
20250106,104100,41857290,3395,3395,3395,3395,260
20250106,104000,40974590,3390,3390,3390,3390,0
20250106,103900,40974590,3390,3390,3390,3390,0
20250106,103800,40974590,3390,3390,3390,3390,0
20250106,103700,40974590,3390,3390,3390,3390,0
20250106,103600,40974590,3390,3390,3390,3390,0
20250106,103500,40974590,3390,3390,3390,3390,30
20250106,103400,40872890,3385,3380,3385,3380,426
20250106,103300,39431960,3370,3370,3370,3370,0
20250106,103200,39431960,3370,3370,3370,3370,0
20250106,103100,39431960,3370,3375,3375,3335,451
20250106,103000,37920670,3375,3375,3375,3375,0
20250106,102900,37920670,3375,3375,3375,3375,200
20250106,102800,37245670,3350,3350,3350,3350,0
20250106,102700,37245670,3350,3355,3355,3350,460
20250106,102600,35703585,3350,3370,3370,3350,1709
20250106,102500,29968565,3355,3400,3400,3355,2310
20250106,102400,22173270,3405,3405,3405,3405,0
20250106,102300,22173270,3405,3405,3405,3405,0
20250106,102200,22173270,3405,3405,3405,3405,0
20250106,102100,22173270,3405,3405,3405,3405,2
20250106,102000,22166460,3405,3405,3405,3405,0
20250106,101900,22166460,3405,3405,3405,3405,0
20250106,101800,22166460,3405,3405,3405,3405,0
20250106,101700,22166460,3405,3405,3405,3405,0
20250106,101600,22166460,3405,3405,3405,3405,0
20250106,101500,22166460,3405,3405,3405,3405,0
20250106,101400,22166460,3405,3405,3405,3405,0
20250106,101300,22166460,3405,3405,3405,3405,5
20250106,101200,22149435,3405,3405,3405,3405,0
20250106,101100,22149435,3405,3405,3405,3405,0
20250106,101000,22149435,3405,3405,3405,3405,0
20250106,100900,22149435,3405,3405,3405,3405,0
20250106,100800,22149435,3405,3405,3405,3405,1
20250106,100700,22146030,3395,3395,3395,3395,0
20250106,100600,22146030,3395,3395,3395,3395,0
20250106,100500,22146030,3395,3395,3395,3395,0
20250106,100400,22146030,3395,3400,3400,3395,251
20250106,100300,21293370,3400,3400,3400,3400,49
20250106,100200,21126770,3405,3405,3405,3405,1
20250106,100100,21123365,3405,3405,3405,3405,2
20250106,100000,21116555,3410,3405,3410,3405,160
20250106,095900,20570985,3405,3405,3405,3405,0
20250106,095800,20570985,3405,3405,3405,3405,0
20250106,095700,20570985,3405,3405,3405,3405,4
20250106,095600,20557365,3405,3405,3405,3405,0
20250106,095500,20557365,3405,3405,3405,3405,0
20250106,095400,20557365,3405,3405,3405,3405,0
20250106,095300,20557365,3405,3405,3405,3405,0
20250106,095200,20557365,3405,3405,3405,3405,300
20250106,095100,19535865,3405,3405,3405,3405,0
20250106,095000,19535865,3405,3405,3405,3405,11
20250106,094900,19498410,3405,3415,3415,3405,84
20250106,094800,19212380,3415,3415,3415,3415,1
20250106,094700,19208965,3410,3410,3415,3410,204
20250106,094600,18513315,3415,3415,3415,3415,0
20250106,094500,18513315,3415,3415,3415,3415,0
20250106,094400,18513315,3415,3415,3415,3415,0
20250106,094300,18513315,3415,3415,3415,3415,0
20250106,094200,18513315,3415,3415,3415,3415,0
20250106,094100,18513315,3415,3415,3415,3415,0
20250106,094000,18513315,3415,3415,3415,3415,1
20250106,093900,18509900,3405,3405,3405,3405,288
20250106,093800,17529260,3400,3400,3400,3400,130
20250106,093700,17087260,3400,3400,3400,3400,0
20250106,093600,17087260,3400,3400,3400,3400,200
20250106,093500,16407260,3395,3395,3395,3395,0
20250106,093400,16407260,3395,3395,3395,3395,66
20250106,093300,16183190,3385,3385,3385,3385,7
20250106,093200,16159495,3395,3395,3395,3395,0
20250106,093100,16159495,3395,3395,3395,3395,0
20250106,093000,16159495,3395,3400,3400,3395,371
20250106,092900,14898595,3405,3410,3410,3405,512
20250106,092800,13154735,3400,3400,3400,3400,0
20250106,092700,13154735,3400,3400,3400,3400,44
20250106,092600,13005135,3395,3395,3395,3395,0
20250106,092500,13005135,3395,3395,3395,3395,395
20250106,092400,11664110,3395,3395,3395,3395,269
20250106,092300,10750855,3400,3400,3400,3400,0
20250106,092200,10750855,3400,3395,3400,3395,220
20250106,092100,10002860,3400,3400,3400,3400,100
20250106,092000,9662860,3400,3410,3410,3400,178
20250106,091900,9057645,3420,3420,3420,3420,0
20250106,091800,9057645,3420,3420,3420,3420,21
20250106,091700,8985825,3420,3410,3420,3410,8
20250106,091600,8958515,3420,3420,3420,3420,0
20250106,091500,8958515,3420,3420,3420,3420,23
20250106,091400,8879855,3410,3400,3410,3400,175
20250106,091300,8284425,3400,3400,3400,3400,0
20250106,091200,8284425,3400,3400,3400,3400,0
20250106,091100,8284425,3400,3385,3400,3385,176
20250106,091000,7686450,3380,3370,3380,3370,57
20250106,090900,7493900,3395,3395,3395,3395,299
20250106,090800,6478795,3395,3395,3395,3395,279
20250106,090700,5531590,3390,3375,3390,3375,195
20250106,090600,4870940,3370,3370,3370,3370,0
20250106,090500,4870940,3370,3370,3370,3370,1
20250106,090400,4867570,3370,3390,3390,3365,329
20250106,090300,3753780,3385,3385,3385,3385,53
20250106,090200,3574375,3350,3370,3385,3350,267
20250106,090100,2673840,3365,3365,3365,3365,176
20250106,090000,2081600,3350,3360,3360,3350,617