KissMeData/019490/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,190500,2176973490,3275,3275,3275,3275,12916
20250113,190400,2176973490,3275,3275,3275,3275,0
20250113,190300,2176973490,3275,3275,3275,3275,0
20250113,190200,2176973490,3275,3275,3275,3275,0
20250113,190100,2176973490,3275,3275,3275,3275,0
20250113,190000,2176973490,3275,3275,3275,3275,0
20250113,185900,2176973490,3275,3275,3275,3275,0
20250113,185800,2176973490,3275,3275,3275,3275,0
20250113,185700,2176973490,3275,3275,3275,3275,0
20250113,185600,2176973490,3275,3275,3275,3275,0
20250113,185500,2176973490,3275,3275,3275,3275,0
20250113,185400,2176973490,3275,3275,3275,3275,0
20250113,185300,2176973490,3275,3275,3275,3275,0
20250113,185200,2176973490,3275,3275,3275,3275,0
20250113,185100,2176973490,3275,3275,3275,3275,0
20250113,185000,2176973490,3275,3275,3275,3275,0
20250113,184900,2176973490,3275,3275,3275,3275,0
20250113,184800,2176973490,3275,3275,3275,3275,0
20250113,184700,2176973490,3275,3275,3275,3275,0
20250113,184600,2176973490,3275,3275,3275,3275,0
20250113,184500,2176973490,3275,3275,3275,3275,0
20250113,184400,2176973490,3275,3275,3275,3275,0
20250113,184300,2176973490,3275,3275,3275,3275,0
20250113,184200,2176973490,3275,3275,3275,3275,0
20250113,184100,2176973490,3275,3275,3275,3275,0
20250113,184000,2176973490,3275,3275,3275,3275,0
20250113,183900,2176973490,3275,3275,3275,3275,0
20250113,183800,2176973490,3275,3275,3275,3275,0
20250113,183700,2176973490,3275,3275,3275,3275,0
20250113,183600,2176973490,3275,3275,3275,3275,0
20250113,183500,2176973490,3275,3275,3275,3275,12916
20250113,183400,2176973490,3275,3275,3275,3275,0
20250113,183300,2176973490,3275,3275,3275,3275,0
20250113,183200,2176973490,3275,3275,3275,3275,0
20250113,183100,2176973490,3275,3275,3275,3275,0
20250113,183000,2176973490,3275,3275,3275,3275,0
20250113,182900,2176973490,3275,3275,3275,3275,0
20250113,182800,2176973490,3275,3275,3275,3275,0
20250113,182700,2176973490,3275,3275,3275,3275,0
20250113,182600,2176973490,3275,3275,3275,3275,0
20250113,182500,2176973490,3275,3275,3275,3275,0
20250113,182400,2176973490,3275,3275,3275,3275,0
20250113,182300,2176973490,3275,3275,3275,3275,0
20250113,182200,2176973490,3275,3275,3275,3275,0
20250113,182100,2176973490,3275,3275,3275,3275,0
20250113,182000,2176973490,3275,3275,3275,3275,0
20250113,181900,2176973490,3275,3275,3275,3275,0
20250113,181800,2176973490,3275,3275,3275,3275,0
20250113,181700,2176973490,3275,3275,3275,3275,0
20250113,181600,2176973490,3275,3275,3275,3275,0
20250113,181500,2176973490,3275,3275,3275,3275,0
20250113,181400,2176973490,3275,3275,3275,3275,0
20250113,181300,2176973490,3275,3275,3275,3275,0
20250113,181200,2176973490,3275,3275,3275,3275,0
20250113,181100,2176973490,3275,3275,3275,3275,0
20250113,181000,2176973490,3275,3275,3275,3275,0
20250113,180900,2176973490,3275,3275,3275,3275,0
20250113,180800,2176973490,3275,3275,3275,3275,0
20250113,180700,2176973490,3275,3275,3275,3275,0
20250113,180600,2176973490,3275,3275,3275,3275,0
20250113,180500,2176973490,3275,3275,3275,3275,12916
20250113,180400,2176973490,3275,3275,3275,3275,0
20250113,180300,2176973490,3275,3275,3275,3275,0
20250113,180200,2176973490,3275,3275,3275,3275,0
20250113,180100,2176973490,3275,3275,3275,3275,0
20250113,180000,2176973490,3275,3275,3275,3275,0
20250113,175900,2176973490,3275,3275,3275,3275,0
20250113,175800,2176973490,3275,3275,3275,3275,0
20250113,175700,2176973490,3275,3275,3275,3275,0
20250113,175600,2176973490,3275,3275,3275,3275,0
20250113,175500,2176973490,3275,3275,3275,3275,0
20250113,175400,2176973490,3275,3275,3275,3275,0
20250113,175300,2176973490,3275,3275,3275,3275,0
20250113,175200,2176973490,3275,3275,3275,3275,0
20250113,175100,2176973490,3275,3275,3275,3275,0
20250113,175000,2176973490,3275,3275,3275,3275,0
20250113,174900,2176973490,3275,3275,3275,3275,0
20250113,174800,2176973490,3275,3275,3275,3275,0
20250113,174700,2176973490,3275,3275,3275,3275,0
20250113,174600,2176973490,3275,3275,3275,3275,0
20250113,174500,2176973490,3275,3275,3275,3275,0
20250113,174400,2176973490,3275,3275,3275,3275,0
20250113,174300,2176973490,3275,3275,3275,3275,0
20250113,174200,2176973490,3275,3275,3275,3275,0
20250113,174100,2176973490,3275,3275,3275,3275,0
20250113,174000,2176973490,3275,3275,3275,3275,0
20250113,173900,2176973490,3275,3275,3275,3275,0
20250113,173800,2176973490,3275,3275,3275,3275,0
20250113,173700,2176973490,3275,3275,3275,3275,0
20250113,173600,2176973490,3275,3275,3275,3275,0
20250113,173500,2176973490,3275,3275,3275,3275,12916
20250113,173400,2176973490,3275,3275,3275,3275,0
20250113,173300,2176973490,3275,3275,3275,3275,0
20250113,173200,2176973490,3275,3275,3275,3275,0
20250113,173100,2176973490,3275,3275,3275,3275,0
20250113,173000,2176973490,3275,3275,3275,3275,0
20250113,172900,2176973490,3275,3275,3275,3275,0
20250113,172800,2176973490,3275,3275,3275,3275,0
20250113,172700,2176973490,3275,3275,3275,3275,0
20250113,172600,2176973490,3275,3275,3275,3275,0
20250113,172500,2176973490,3275,3275,3275,3275,0
20250113,172400,2176973490,3275,3275,3275,3275,0
20250113,172300,2176973490,3275,3275,3275,3275,0
20250113,172200,2176973490,3275,3275,3275,3275,0
20250113,172100,2176973490,3275,3275,3275,3275,0
20250113,172000,2176973490,3275,3275,3275,3275,0
20250113,171900,2176973490,3275,3275,3275,3275,0
20250113,171800,2176973490,3275,3275,3275,3275,0
20250113,171700,2176973490,3275,3275,3275,3275,0
20250113,171600,2176973490,3275,3275,3275,3275,0
20250113,171500,2176973490,3275,3275,3275,3275,0
20250113,171400,2176973490,3275,3275,3275,3275,0
20250113,171300,2176973490,3275,3275,3275,3275,0
20250113,171200,2176973490,3275,3275,3275,3275,0
20250113,171100,2176973490,3275,3275,3275,3275,0
20250113,171000,2176973490,3275,3275,3275,3275,0
20250113,170900,2176973490,3275,3275,3275,3275,0
20250113,170800,2176973490,3275,3275,3275,3275,0
20250113,170700,2176973490,3275,3275,3275,3275,0
20250113,170600,2176973490,3275,3275,3275,3275,0
20250113,170500,2176973490,3275,3275,3275,3275,12916
20250113,170400,2176973490,3275,3275,3275,3275,0
20250113,170300,2176973490,3275,3275,3275,3275,0
20250113,170200,2176973490,3275,3275,3275,3275,0
20250113,170100,2176973490,3275,3275,3275,3275,0
20250113,170000,2176973490,3275,3275,3275,3275,0
20250113,165900,2176973490,3275,3275,3275,3275,0
20250113,165800,2176973490,3275,3275,3275,3275,0
20250113,165700,2176973490,3275,3275,3275,3275,0
20250113,165600,2176973490,3275,3275,3275,3275,0
20250113,165500,2176973490,3275,3275,3275,3275,0
20250113,165400,2176973490,3275,3275,3275,3275,0
20250113,165300,2176973490,3275,3275,3275,3275,0
20250113,165200,2176973490,3275,3275,3275,3275,0
20250113,165100,2176973490,3275,3275,3275,3275,0
20250113,165000,2176973490,3275,3275,3275,3275,0
20250113,164900,2176973490,3275,3275,3275,3275,0
20250113,164800,2176973490,3275,3275,3275,3275,0
20250113,164700,2176973490,3275,3275,3275,3275,0
20250113,164600,2176973490,3275,3275,3275,3275,0
20250113,164500,2176973490,3275,3275,3275,3275,0
20250113,164400,2176973490,3275,3275,3275,3275,0
20250113,164300,2176973490,3275,3275,3275,3275,0
20250113,164200,2176973490,3275,3275,3275,3275,0
20250113,164100,2176973490,3275,3275,3275,3275,0
20250113,164000,2176973490,3275,3275,3275,3275,0
20250113,163900,2176973490,3275,3275,3275,3275,0
20250113,163800,2176973490,3275,3275,3275,3275,0
20250113,163700,2176973490,3275,3275,3275,3275,0
20250113,163600,2176973490,3275,3275,3275,3275,0
20250113,163500,2176973490,3275,3275,3275,3275,12916
20250113,163400,2176973490,3275,3275,3275,3275,0
20250113,163300,2176973490,3275,3275,3275,3275,0
20250113,163200,2176973490,3275,3275,3275,3275,0
20250113,163100,2176973490,3275,3275,3275,3275,0
20250113,163000,2176973490,3275,3275,3275,3275,0
20250113,162900,2176973490,3275,3275,3275,3275,0
20250113,162800,2176973490,3275,3275,3275,3275,0
20250113,162700,2176973490,3275,3275,3275,3275,0
20250113,162600,2176973490,3275,3275,3275,3275,0
20250113,162500,2176973490,3275,3275,3275,3275,0
20250113,162400,2176973490,3275,3275,3275,3275,0
20250113,162300,2176973490,3275,3275,3275,3275,0
20250113,162200,2176973490,3275,3275,3275,3275,0
20250113,162100,2176973490,3275,3275,3275,3275,0
20250113,162000,2176973490,3275,3275,3275,3275,0
20250113,161900,2176973490,3275,3275,3275,3275,0
20250113,161800,2176973490,3275,3275,3275,3275,0
20250113,161700,2176973490,3275,3275,3275,3275,0
20250113,161600,2176973490,3275,3275,3275,3275,0
20250113,161500,2176973490,3275,3275,3275,3275,0
20250113,161400,2176973490,3275,3275,3275,3275,0
20250113,161300,2176973490,3275,3275,3275,3275,0
20250113,161200,2176973490,3275,3275,3275,3275,0
20250113,161100,2176973490,3275,3275,3275,3275,0
20250113,161000,2176973490,3275,3275,3275,3275,0
20250113,160900,2176973490,3275,3275,3275,3275,0
20250113,160800,2176973490,3275,3275,3275,3275,0
20250113,160700,2176973490,3275,3275,3275,3275,0
20250113,160600,2176973490,3275,3275,3275,3275,0
20250113,160500,2176973490,3275,3275,3275,3275,12916
20250113,160400,2176973490,3275,3275,3275,3275,0
20250113,160300,2176973490,3275,3275,3275,3275,0
20250113,160200,2176973490,3275,3275,3275,3275,0
20250113,160100,2176973490,3275,3275,3275,3275,0
20250113,160000,2176973490,3275,3275,3275,3275,0
20250113,155900,2176973490,3275,3275,3275,3275,0
20250113,155800,2176973490,3275,3275,3275,3275,0
20250113,155700,2176973490,3275,3275,3275,3275,0
20250113,155600,2176973490,3275,3275,3275,3275,0
20250113,155500,2176973490,3275,3275,3275,3275,0
20250113,155400,2176973490,3275,3275,3275,3275,0
20250113,155300,2176973490,3275,3275,3275,3275,0
20250113,155200,2176973490,3275,3275,3275,3275,0
20250113,155100,2176973490,3275,3275,3275,3275,0
20250113,155000,2176973490,3275,3275,3275,3275,0
20250113,154900,2176973490,3275,3275,3275,3275,0
20250113,154800,2176973490,3275,3275,3275,3275,0
20250113,154700,2176973490,3275,3275,3275,3275,0
20250113,154600,2176973490,3275,3275,3275,3275,0
20250113,154500,2176973490,3275,3275,3275,3275,0
20250113,154400,2176973490,3275,3275,3275,3275,0
20250113,154300,2176973490,3275,3275,3275,3275,0
20250113,154200,2176973490,3275,3275,3275,3275,0
20250113,154100,2176973490,3275,3275,3275,3275,0
20250113,154000,2176973490,3275,3275,3275,3275,0
20250113,153900,2176973490,3275,3275,3275,3275,0
20250113,153800,2176973490,3275,3275,3275,3275,0
20250113,153700,2176973490,3275,3275,3275,3275,0
20250113,153600,2176973490,3275,3275,3275,3275,0
20250113,153500,2176973490,3275,3275,3275,3275,12916
20250113,153400,2176973490,3275,3275,3275,3275,0
20250113,153300,2176973490,3275,3275,3275,3275,0
20250113,153200,2176973490,3275,3275,3275,3275,0
20250113,153100,2176973490,3275,3275,3275,3275,0
20250113,153000,2176973490,3275,3275,3275,3275,12916
20250113,152900,2134673590,3300,3300,3300,3300,0
20250113,152800,2134673590,3300,3300,3300,3300,0
20250113,152700,2134673590,3300,3300,3300,3300,0
20250113,152600,2134673590,3300,3300,3300,3300,0
20250113,152500,2134673590,3300,3300,3300,3300,0
20250113,152400,2134673590,3300,3300,3300,3300,0
20250113,152300,2134673590,3300,3300,3300,3300,0
20250113,152200,2134673590,3300,3300,3300,3300,0
20250113,152100,2134673590,3300,3300,3300,3300,0
20250113,152000,2134673590,3300,3300,3300,3300,0
20250113,151900,2134673590,3300,3295,3300,3275,1082
20250113,151800,2131106090,3295,3280,3300,3280,2251
20250113,151700,2123682180,3295,3275,3300,3275,2695
20250113,151600,2114806095,3300,3285,3300,3270,8555
20250113,151500,2086626065,3285,3300,3300,3270,869
20250113,151400,2083768535,3300,3295,3300,3285,2794
20250113,151300,2074561210,3295,3295,3300,3285,2244
20250113,151200,2067165865,3295,3295,3300,3275,5578
20250113,151100,2048788925,3275,3275,3295,3270,12162
20250113,151000,2008813190,3275,3275,3280,3265,5844
20250113,150900,1989674315,3275,3270,3275,3260,3498
20250113,150800,1978231550,3270,3270,3270,3260,97
20250113,150700,1977914415,3270,3270,3270,3260,625
20250113,150600,1975875955,3270,3270,3270,3260,799
20250113,150500,1973263255,3270,3275,3275,3260,427
20250113,150400,1971870300,3275,3275,3275,3260,4245
20250113,150300,1958011010,3275,3275,3275,3270,1044
20250113,150200,1954596660,3270,3275,3275,3265,416
20250113,150100,1953236645,3275,3275,3275,3265,151
20250113,150000,1952742650,3275,3275,3275,3265,244
20250113,145900,1951945080,3275,3270,3275,3265,178
20250113,145800,1951362575,3265,3275,3275,3265,1404
20250113,145700,1946770570,3275,3275,3275,3265,335
20250113,145600,1945675360,3275,3275,3275,3265,142
20250113,145500,1945210830,3275,3275,3275,3265,245
20250113,145400,1944409840,3275,3270,3275,3265,605
20250113,145300,1942431600,3265,3275,3275,3265,805
20250113,145200,1939799560,3275,3275,3275,3265,242
20250113,145100,1939008320,3275,3270,3275,3260,2119
20250113,145000,1932078585,3270,3265,3270,3260,405
20250113,144900,1930756535,3265,3265,3265,3260,99
20250113,144800,1930433310,3265,3265,3265,3260,252
20250113,144700,1929611295,3265,3265,3265,3260,254
20250113,144600,1928782750,3265,3270,3270,3260,268
20250113,144500,1927908305,3270,3260,3270,3260,251
20250113,144400,1927089065,3270,3270,3270,3260,95
20250113,144300,1926778435,3270,3270,3270,3260,246
20250113,144200,1925975545,3270,3270,3270,3260,241
20250113,144100,1925189005,3270,3270,3270,3260,262
20250113,144000,1924332295,3270,3275,3275,3260,249
20250113,143900,1923519435,3260,3275,3275,3260,593
20250113,143800,1921584905,3275,3275,3275,3260,244
20250113,143700,1920788100,3275,3275,3275,3260,244
20250113,143600,1919991295,3275,3270,3275,3260,183
20250113,143500,1919393210,3270,3270,3270,3260,247
20250113,143400,1918587035,3270,3270,3270,3260,94
20250113,143300,1918279685,3270,3270,3270,3260,1244
20250113,143200,1914223335,3270,3270,3270,3260,243
20250113,143100,1913430255,3270,3260,3270,3260,97
20250113,143000,1913113095,3270,3275,3275,3260,244
20250113,142900,1912316440,3275,3270,3275,3260,292
20250113,142800,1911360720,3270,3275,3275,3260,1034
20250113,142700,1907988700,3275,3265,3280,3260,246
20250113,142600,1907184545,3280,3275,3280,3265,1440
20250113,142500,1902470180,3275,3280,3280,3265,263
20250113,142400,1901609990,3280,3275,3280,3265,2964
20250113,142300,1891896070,3275,3265,3275,3255,4824
20250113,142200,1876117075,3265,3265,3265,3255,97
20250113,142100,1875800400,3255,3265,3265,3255,245
20250113,142000,1875001995,3265,3255,3270,3255,4211
20250113,141900,1861265170,3255,3250,3255,3245,3122
20250113,141800,1851115405,3250,3255,3255,3245,243
20250113,141700,1850326205,3255,3255,3255,3245,2097
20250113,141600,1843520490,3255,3255,3255,3245,243
20250113,141500,1842731055,3255,3255,3255,3245,1243
20250113,141400,1838686620,3255,3255,3255,3245,94
20250113,141300,1838380680,3255,3255,3255,3245,247
20250113,141200,1837578225,3255,3255,3255,3245,333
20250113,141100,1836494830,3255,3255,3255,3245,246
20250113,141000,1835695630,3255,3255,3255,3245,243
20250113,140900,1834906195,3255,3255,3255,3240,236
20250113,140800,1834138450,3255,3240,3255,3240,693
20250113,140700,1831885280,3255,3255,3255,3240,95
20250113,140600,1831576090,3255,3245,3255,3240,3241
20250113,140500,1821044665,3245,3250,3250,3240,1413
20250113,140400,1816459110,3250,3250,3250,3245,95
20250113,140300,1816150375,3250,3250,3250,3245,248
20250113,140200,1815345135,3245,3250,3250,3245,1468
20250113,140100,1810581030,3250,3250,3250,3245,244
20250113,140000,1809788795,3250,3255,3255,3245,244
20250113,135900,1808995950,3255,3255,3255,3250,97
20250113,135800,1808680230,3255,3260,3260,3250,1537
20250113,135700,1803684570,3260,3260,3260,3250,92
20250113,135600,1803384680,3260,3265,3265,3250,316
20250113,135500,1802355290,3265,3270,3270,3255,243
20250113,135400,1801563180,3270,3270,3270,3260,2307
20250113,135300,1794020200,3265,3270,3270,3265,259
20250113,135200,1793174105,3270,3270,3270,3265,1162
20250113,135100,1789374730,3270,3265,3270,3250,513
20250113,135000,1787699780,3265,3245,3265,3245,344
20250113,134900,1786580130,3265,3270,3270,3250,4004
20250113,134800,1773549100,3270,3270,3275,3250,1444
20250113,134700,1768830160,3270,3270,3270,3245,94
20250113,134600,1768522845,3270,3270,3270,3245,244
20250113,134500,1767727980,3270,3270,3270,3255,3001
20250113,134400,1757935520,3260,3270,3270,3260,244
20250113,134300,1757139160,3270,3270,3270,3260,247
20250113,134200,1756333000,3270,3275,3275,3260,91
20250113,134100,1756035405,3275,3275,3275,3260,3245
20250113,134000,1745448075,3275,3275,3275,3270,98
20250113,133900,1745127135,3270,3275,3275,3260,2405
20250113,133800,1737262470,3275,3275,3275,3270,241
20250113,133700,1736473960,3275,3275,3275,3270,3376
20250113,133600,1725417575,3275,3275,3275,3260,1407
20250113,133500,1720818070,3275,3270,3275,3270,2715
20250113,133400,1711939695,3270,3270,3270,3260,542
20250113,133300,1710168885,3270,3270,3270,3260,492
20250113,133200,1708564130,3270,3270,3270,3260,94
20250113,133100,1708256775,3270,3260,3270,3260,1246
20250113,133000,1704193885,3270,3270,3270,3260,95
20250113,132900,1703883255,3270,3270,3270,3260,391
20250113,132800,1702605615,3270,3265,3270,3260,324
20250113,132700,1701548190,3265,3270,3270,3260,101
20250113,132600,1701217970,3270,3270,3270,3260,3294
20250113,132500,1690448110,3260,3270,3270,3260,92
20250113,132400,1690147300,3270,3270,3270,3260,244
20250113,132300,1689350950,3270,3270,3270,3255,5243
20250113,132200,1672269905,3270,3270,3270,3260,97
20250113,132100,1671952745,3270,3270,3270,3260,248
20250113,132000,1671143315,3270,3270,3270,3260,104
20250113,131900,1670803365,3270,3270,3270,3260,809
20250113,131800,1668164810,3270,3265,3270,3260,283
20250113,131700,1667241510,3265,3260,3270,3260,97
20250113,131600,1666924525,3270,3270,3270,3260,244
20250113,131500,1666128165,3270,3270,3270,3260,192
20250113,131400,1665500355,3270,3270,3270,3260,806
20250113,131300,1662872035,3270,3270,3270,3260,94
20250113,131200,1662564685,3270,3275,3275,3260,305
20250113,131100,1661568930,3275,3270,3275,3260,209
20250113,131000,1660884960,3270,3275,3275,3260,294
20250113,130900,1659925195,3275,3275,3275,3260,2092
20250113,130800,1653103940,3275,3275,3275,3260,95
20250113,130700,1652792860,3275,3275,3275,3260,1296
20250113,130600,1648566490,3260,3275,3275,3260,95
20250113,130500,1648255410,3275,3275,3275,3260,1549
20250113,130400,1643191755,3275,3275,3275,3260,293
20250113,130300,1642232215,3275,3275,3275,3260,296
20250113,130200,1641265860,3275,3275,3275,3260,99
20250113,130100,1640941665,3275,3275,3275,3260,292
20250113,130000,1639988410,3275,3275,3275,3260,1144
20250113,125900,1636257605,3275,3275,3275,3260,132
20250113,125800,1635825350,3275,3275,3275,3260,297
20250113,125700,1634855720,3260,3275,3275,3260,1094
20250113,125600,1631287900,3275,3275,3275,3260,291
20250113,125500,1630337920,3275,3275,3275,3260,96
20250113,125400,1630023615,3275,3275,3275,3260,305
20250113,125300,1629027785,3275,3275,3275,3260,1597
20250113,125200,1623820140,3275,3275,3275,3260,727
20250113,125100,1621446495,3275,3280,3280,3265,313
20250113,125000,1620420600,3280,3275,3280,3265,1594
20250113,124900,1615200240,3275,3275,3275,3260,297
20250113,124800,1614230595,3275,3275,3275,3265,97
20250113,124700,1613912940,3275,3270,3275,3260,804
20250113,124600,1611285450,3270,3270,3270,3260,93
20250113,124500,1610981370,3270,3270,3270,3255,296
20250113,124400,1610016495,3270,3270,3270,3250,1636
20250113,124300,1604685875,3255,3270,3270,3255,335
20250113,124200,1603593470,3270,3270,3270,3255,263
20250113,124100,1602733505,3270,3270,3270,3255,94
20250113,124000,1602426170,3270,3270,3270,3255,1796
20250113,123900,1596556295,3270,3270,3270,3255,357
20250113,123800,1595388935,3270,3270,3270,3255,296
20250113,123700,1594424090,3270,3270,3270,3250,121
20250113,123600,1594028490,3250,3270,3270,3245,2322
20250113,123500,1586464035,3270,3270,3270,3250,944
20250113,123400,1583385355,3270,3270,3270,3250,547
20250113,123300,1581599805,3270,3270,3270,3250,1251
20250113,123200,1577515895,3270,3270,3270,3250,549
20250113,123100,1575724005,3270,3270,3270,3250,745
20250113,123000,1573296075,3270,3270,3270,3250,1475
20250113,122900,1568486295,3270,3270,3270,3260,1046
20250113,122800,1565072985,3270,3270,3270,3260,4266
20250113,122700,1551128035,3270,3270,3270,3260,620
20250113,122600,1549103185,3270,3275,3275,3260,1941
20250113,122500,1542764835,3275,3275,3275,3275,0
20250113,122400,1542764835,3275,3275,3275,3275,0
20250113,122300,1542764835,3275,3275,3275,3275,0
20250113,122200,1542764835,3275,3265,3280,3265,4107
20250113,122100,1529332740,3260,3255,3260,3255,3041
20250113,122000,1519420285,3260,3260,3260,3260,1
20250113,121900,1519417025,3240,3240,3240,3240,0
20250113,121800,1519417025,3240,3240,3240,3240,0
20250113,121700,1519417025,3240,3245,3245,3240,3706
20250113,121600,1507407395,3245,3250,3250,3245,2001
20250113,121500,1500913205,3250,3250,3250,3250,0
20250113,121400,1500913205,3250,3250,3250,3250,0
20250113,121300,1500913205,3250,3250,3250,3250,0
20250113,121200,1500913205,3250,3250,3250,3250,0
20250113,121100,1500913205,3250,3250,3250,3250,0
20250113,121000,1500913205,3250,3250,3250,3250,0
20250113,120900,1500913205,3250,3255,3255,3250,1143
20250113,120800,1497198345,3265,3265,3265,3265,1
20250113,120700,1497195080,3255,3255,3255,3255,200
20250113,120600,1496544080,3255,3255,3255,3255,0
20250113,120500,1496544080,3255,3255,3255,3255,0
20250113,120400,1496544080,3255,3255,3255,3255,0
20250113,120300,1496544080,3255,3255,3255,3255,1500
20250113,120200,1491661580,3265,3265,3265,3265,40
20250113,120100,1491530980,3255,3255,3255,3255,0
20250113,120000,1491530980,3255,3255,3255,3255,2000
20250113,115900,1485020980,3265,3265,3265,3265,3794
20250113,115800,1472633570,3270,3260,3275,3260,13298
20250113,115700,1429142975,3260,3245,3260,3245,5158
20250113,115600,1412346085,3250,3250,3250,3250,1000
20250113,115500,1409096085,3245,3245,3245,3245,0
20250113,115400,1409096085,3245,3245,3245,3245,0
20250113,115300,1409096085,3245,3245,3245,3245,150
20250113,115200,1408609335,3245,3245,3245,3245,600
20250113,115100,1406662335,3230,3235,3235,3230,1849
20250113,115000,1400685215,3250,3250,3250,3250,0
20250113,114900,1400685215,3250,3245,3250,3245,1000
20250113,114800,1397437715,3250,3240,3250,3240,5000
20250113,114700,1381210085,3245,3245,3245,3245,125
20250113,114600,1380804460,3240,3240,3240,3240,4000
20250113,114500,1367844460,3255,3255,3255,3255,150
20250113,114400,1367356210,3260,3260,3260,3260,0
20250113,114300,1367356210,3260,3260,3260,3260,0
20250113,114200,1367356210,3260,3260,3260,3260,50
20250113,114100,1367193210,3265,3265,3265,3265,0
20250113,114000,1367193210,3265,3260,3265,3260,2022
20250113,113900,1360601470,3245,3255,3255,3245,2590
20250113,113800,1352176020,3250,3250,3250,3250,388
20250113,113700,1350915020,3235,3235,3235,3235,70
20250113,113600,1350688570,3235,3235,3235,3235,0
20250113,113500,1350688570,3235,3235,3235,3235,3476
20250113,113400,1339443710,3235,3235,3235,3235,0
20250113,113300,1339443710,3235,3235,3250,3235,6043
20250113,113200,1319879655,3250,3250,3250,3250,0
20250113,113100,1319879655,3250,3250,3250,3250,0
20250113,113000,1319879655,3250,3250,3250,3250,807
20250113,112900,1317256905,3250,3250,3250,3250,0
20250113,112800,1317256905,3250,3240,3250,3240,2000
20250113,112700,1310776060,3240,3240,3240,3240,0
20250113,112600,1310776060,3240,3240,3240,3240,787
20250113,112500,1308226180,3240,3240,3240,3240,0
20250113,112400,1308226180,3240,3240,3240,3240,0
20250113,112300,1308226180,3240,3240,3240,3240,0
20250113,112200,1308226180,3240,3240,3240,3240,60
20250113,112100,1308031780,3250,3250,3250,3250,0
20250113,112000,1308031780,3250,3245,3250,3245,1000
20250113,111900,1304781795,3240,3240,3240,3235,69
20250113,111800,1304558535,3250,3250,3250,3250,0
20250113,111700,1304558535,3250,3250,3250,3250,50
20250113,111600,1304396035,3250,3250,3250,3250,0
20250113,111500,1304396035,3250,3250,3250,3250,0
20250113,111400,1304396035,3250,3250,3250,3250,3
20250113,111300,1304386285,3250,3250,3250,3250,0
20250113,111200,1304386285,3250,3250,3250,3250,0
20250113,111100,1304386285,3250,3250,3250,3250,0
20250113,111000,1304386285,3250,3250,3250,3250,0
20250113,110900,1304386285,3250,3250,3250,3250,1508
20250113,110800,1299485285,3250,3250,3250,3250,0
20250113,110700,1299485285,3250,3250,3250,3250,0
20250113,110600,1299485285,3250,3250,3250,3250,18
20250113,110500,1299426785,3250,3250,3250,3250,0
20250113,110400,1299426785,3250,3240,3250,3240,1000
20250113,110300,1296183465,3240,3240,3240,3240,0
20250113,110200,1296183465,3240,3240,3240,3235,1342
20250113,110100,1291835435,3240,3245,3245,3240,1218
20250113,110000,1287886935,3230,3230,3230,3230,5
20250113,105900,1287870785,3230,3230,3230,3230,0
20250113,105800,1287870785,3230,3230,3230,3230,651
20250113,105700,1285768055,3230,3230,3230,3230,0
20250113,105600,1285768055,3230,3230,3230,3230,1281
20250113,105500,1281630425,3230,3240,3240,3230,11
20250113,105400,1281594885,3230,3230,3230,3230,0
20250113,105300,1281594885,3230,3230,3230,3230,0
20250113,105200,1281594885,3230,3230,3230,3230,348
20250113,105100,1280470845,3210,3215,3215,3210,104
20250113,105000,1280136785,3210,3245,3245,3210,10028
20250113,104900,1247900225,3250,3255,3255,3250,763
20250113,104800,1245420425,3250,3250,3250,3250,377
20250113,104700,1244195175,3255,3255,3255,3255,4664
20250113,104600,1229013855,3260,3260,3260,3260,0
20250113,104500,1229013855,3260,3260,3260,3260,4082
20250113,104400,1215706535,3260,3260,3260,3260,5000
20250113,104300,1199406535,3260,3260,3260,3260,0
20250113,104200,1199406535,3260,3260,3260,3260,194
20250113,104100,1198774095,3270,3270,3270,3270,0
20250113,104000,1198774095,3270,3270,3270,3265,222
20250113,103900,1198048160,3270,3265,3270,3265,123
20250113,103800,1197646560,3265,3265,3265,3265,5
20250113,103700,1197630235,3265,3270,3270,3265,4000
20250113,103600,1184568550,3270,3265,3270,3265,2669
20250113,103500,1175842060,3265,3270,3270,3265,72
20250113,103400,1175606670,3275,3275,3275,3275,0
20250113,103300,1175606670,3275,3275,3275,3275,0
20250113,103200,1175606670,3275,3275,3275,3275,0
20250113,103100,1175606670,3275,3270,3275,3270,8501
20250113,103000,1147785930,3270,3270,3270,3270,15
20250113,102900,1147736880,3265,3265,3265,3265,1
20250113,102800,1147733615,3275,3275,3275,3275,0
20250113,102700,1147733615,3275,3255,3275,3255,4708
20250113,102600,1132340685,3270,3270,3270,3270,0
20250113,102500,1132340685,3270,3270,3270,3270,0
20250113,102400,1132340685,3270,3270,3270,3270,0
20250113,102300,1132340685,3270,3260,3270,3260,3087
20250113,102200,1122259085,3255,3255,3255,3255,1375
20250113,102100,1117783460,3255,3255,3255,3255,7
20250113,102000,1117760675,3255,3255,3255,3255,80
20250113,101900,1117500275,3255,3255,3255,3255,7
20250113,101800,1117477490,3255,3255,3255,3255,90
20250113,101700,1117184540,3265,3265,3265,3265,0
20250113,101600,1117184540,3265,3265,3265,3265,22
20250113,101500,1117112710,3255,3255,3255,3255,6781
20250113,101400,1095040555,3265,3265,3265,3265,317
20250113,101300,1094005550,3270,3275,3275,3270,492
20250113,101200,1092395775,3280,3275,3280,3275,5490
20250113,101100,1074408265,3270,3260,3270,3260,4102
20250113,101000,1061004670,3260,3255,3260,3255,3102
20250113,100900,1050903760,3250,3250,3250,3250,370
20250113,100800,1049701260,3250,3250,3250,3250,801
20250113,100700,1047098010,3250,3235,3250,3235,1708
20250113,100600,1041551740,3250,3225,3250,3225,3043
20250113,100500,1031676310,3215,3225,3225,3215,4552
20250113,100400,1017000660,3230,3235,3235,3230,1677
20250113,100300,1011579375,3235,3260,3260,3235,949
20250113,100200,1008485835,3255,3255,3255,3255,0
20250113,100100,1008485835,3255,3255,3255,3255,122
20250113,100000,1008088725,3255,3240,3255,3235,1020
20250113,095900,1004783980,3250,3245,3250,3240,889
20250113,095800,1001897505,3250,3255,3260,3250,7
20250113,095700,1001874725,3250,3255,3255,3250,2523
20250113,095600,993672475,3260,3260,3260,3260,7
20250113,095500,993649655,3260,3260,3265,3255,2161
20250113,095400,986609995,3265,3265,3265,3265,1574
20250113,095300,981470885,3265,3265,3265,3265,251
20250113,095200,980651370,3255,3275,3275,3255,2138
20250113,095100,973681330,3275,3275,3275,3275,306
20250113,095000,972679180,3265,3265,3265,3265,2280
20250113,094900,965234980,3265,3280,3285,3265,9739
20250113,094800,933376490,3285,3280,3285,3280,1961
20250113,094700,926941025,3270,3290,3290,3265,1133
20250113,094600,923236400,3295,3285,3300,3260,30927
20250113,094500,821659025,3260,3275,3280,3260,22424
20250113,094400,748332640,3275,3265,3275,3260,3736
20250113,094300,736125670,3265,3250,3265,3250,9388
20250113,094200,705539735,3255,3260,3260,3255,4083
20250113,094100,692245475,3255,3265,3265,3255,163
20250113,094000,691714140,3265,3260,3265,3260,3737
20250113,093900,679528190,3250,3255,3255,3250,1485
20250113,093800,674696775,3255,3250,3255,3250,585
20250113,093700,672792725,3255,3250,3255,3250,189
20250113,093600,672177975,3230,3255,3255,3230,1005
20250113,093500,668922690,3260,3250,3260,3235,6797
20250113,093400,646837815,3255,3245,3255,3235,4854
20250113,093300,631063520,3245,3250,3250,3245,94
20250113,093200,630758485,3250,3225,3250,3225,3459
20250113,093100,619535705,3225,3225,3225,3225,100
20250113,093000,619213205,3245,3245,3245,3245,2
20250113,092900,619206715,3245,3245,3245,3245,69
20250113,092800,618982810,3245,3245,3245,3245,150
20250113,092700,618496060,3245,3245,3245,3240,2588
20250113,092600,610098160,3250,3250,3250,3250,1
20250113,092500,610094910,3250,3245,3250,3245,1000
20250113,092400,606847175,3250,3240,3250,3240,3122
20250113,092300,596706025,3225,3250,3250,3225,2173
20250113,092200,589672780,3250,3255,3255,3225,35647
20250113,092100,474633310,3275,3250,3275,3250,2333
20250113,092000,467001585,3250,3275,3275,3250,1450
20250113,091900,462265840,3275,3270,3280,3270,6213
20250113,091800,441917310,3270,3225,3270,3225,11268
20250113,091700,405198685,3225,3230,3250,3220,6033
20250113,091600,385623650,3230,3250,3250,3230,60
20250113,091500,385428750,3250,3220,3250,3220,3011
20250113,091400,375656210,3215,3225,3250,3215,1039
20250113,091300,372305345,3255,3225,3255,3225,2250
20250113,091200,364981625,3250,3230,3250,3220,7656
20250113,091100,340291360,3230,3245,3250,3230,2250
20250113,091000,332984360,3225,3235,3245,3225,8909
20250113,090900,304173245,3235,3250,3270,3225,7410
20250113,090800,280051650,3250,3255,3265,3250,9349
20250113,090700,249648870,3270,3245,3270,3235,6216
20250113,090600,229420465,3250,3230,3250,3195,4638
20250113,090500,214432440,3215,3215,3235,3215,5822
20250113,090400,195639475,3220,3190,3220,3165,4195
20250113,090300,182227510,3190,3255,3255,3190,3276
20250113,090200,171742685,3240,3245,3275,3190,13476
20250113,090100,127928415,3250,3095,3250,3095,21594
20250113,090000,58980890,3090,3170,3170,3000,18659