KissMeData/075970/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,195200,2013825210,2980,2980,2980,2980,11231
20250114,195100,2013825210,2980,2980,2980,2980,0
20250114,195000,2013825210,2980,2980,2980,2980,0
20250114,194900,2013825210,2980,2980,2980,2980,0
20250114,194800,2013825210,2980,2980,2980,2980,0
20250114,194700,2013825210,2980,2980,2980,2980,0
20250114,194600,2013825210,2980,2980,2980,2980,0
20250114,194500,2013825210,2980,2980,2980,2980,0
20250114,194400,2013825210,2980,2980,2980,2980,0
20250114,194300,2013825210,2980,2980,2980,2980,0
20250114,194200,2013825210,2980,2980,2980,2980,0
20250114,194100,2013825210,2980,2980,2980,2980,0
20250114,194000,2013825210,2980,2980,2980,2980,0
20250114,193900,2013825210,2980,2980,2980,2980,0
20250114,193800,2013825210,2980,2980,2980,2980,0
20250114,193700,2013825210,2980,2980,2980,2980,0
20250114,193600,2013825210,2980,2980,2980,2980,0
20250114,193500,2013825210,2980,2980,2980,2980,0
20250114,193400,2013825210,2980,2980,2980,2980,0
20250114,193300,2013825210,2980,2980,2980,2980,0
20250114,193200,2013825210,2980,2980,2980,2980,0
20250114,193100,2013825210,2980,2980,2980,2980,0
20250114,193000,2013825210,2980,2980,2980,2980,0
20250114,192900,2013825210,2980,2980,2980,2980,0
20250114,192800,2013825210,2980,2980,2980,2980,0
20250114,192700,2013825210,2980,2980,2980,2980,0
20250114,192600,2013825210,2980,2980,2980,2980,0
20250114,192500,2013825210,2980,2980,2980,2980,0
20250114,192400,2013825210,2980,2980,2980,2980,0
20250114,192300,2013825210,2980,2980,2980,2980,0
20250114,192200,2013825210,2980,2980,2980,2980,11231
20250114,192100,2013825210,2980,2980,2980,2980,0
20250114,192000,2013825210,2980,2980,2980,2980,0
20250114,191900,2013825210,2980,2980,2980,2980,0
20250114,191800,2013825210,2980,2980,2980,2980,0
20250114,191700,2013825210,2980,2980,2980,2980,0
20250114,191600,2013825210,2980,2980,2980,2980,0
20250114,191500,2013825210,2980,2980,2980,2980,0
20250114,191400,2013825210,2980,2980,2980,2980,0
20250114,191300,2013825210,2980,2980,2980,2980,0
20250114,191200,2013825210,2980,2980,2980,2980,0
20250114,191100,2013825210,2980,2980,2980,2980,0
20250114,191000,2013825210,2980,2980,2980,2980,0
20250114,190900,2013825210,2980,2980,2980,2980,0
20250114,190800,2013825210,2980,2980,2980,2980,0
20250114,190700,2013825210,2980,2980,2980,2980,0
20250114,190600,2013825210,2980,2980,2980,2980,0
20250114,190500,2013825210,2980,2980,2980,2980,0
20250114,190400,2013825210,2980,2980,2980,2980,0
20250114,190300,2013825210,2980,2980,2980,2980,0
20250114,190200,2013825210,2980,2980,2980,2980,0
20250114,190100,2013825210,2980,2980,2980,2980,0
20250114,190000,2013825210,2980,2980,2980,2980,0
20250114,185900,2013825210,2980,2980,2980,2980,0
20250114,185800,2013825210,2980,2980,2980,2980,0
20250114,185700,2013825210,2980,2980,2980,2980,0
20250114,185600,2013825210,2980,2980,2980,2980,0
20250114,185500,2013825210,2980,2980,2980,2980,0
20250114,185400,2013825210,2980,2980,2980,2980,0
20250114,185300,2013825210,2980,2980,2980,2980,0
20250114,185200,2013825210,2980,2980,2980,2980,11231
20250114,185100,2013825210,2980,2980,2980,2980,0
20250114,185000,2013825210,2980,2980,2980,2980,0
20250114,184900,2013825210,2980,2980,2980,2980,0
20250114,184800,2013825210,2980,2980,2980,2980,0
20250114,184700,2013825210,2980,2980,2980,2980,0
20250114,184600,2013825210,2980,2980,2980,2980,0
20250114,184500,2013825210,2980,2980,2980,2980,0
20250114,184400,2013825210,2980,2980,2980,2980,0
20250114,184300,2013825210,2980,2980,2980,2980,0
20250114,184200,2013825210,2980,2980,2980,2980,0
20250114,184100,2013825210,2980,2980,2980,2980,0
20250114,184000,2013825210,2980,2980,2980,2980,0
20250114,183900,2013825210,2980,2980,2980,2980,0
20250114,183800,2013825210,2980,2980,2980,2980,0
20250114,183700,2013825210,2980,2980,2980,2980,0
20250114,183600,2013825210,2980,2980,2980,2980,0
20250114,183500,2013825210,2980,2980,2980,2980,0
20250114,183400,2013825210,2980,2980,2980,2980,0
20250114,183300,2013825210,2980,2980,2980,2980,0
20250114,183200,2013825210,2980,2980,2980,2980,0
20250114,183100,2013825210,2980,2980,2980,2980,0
20250114,183000,2013825210,2980,2980,2980,2980,0
20250114,182900,2013825210,2980,2980,2980,2980,0
20250114,182800,2013825210,2980,2980,2980,2980,0
20250114,182700,2013825210,2980,2980,2980,2980,0
20250114,182600,2013825210,2980,2980,2980,2980,0
20250114,182500,2013825210,2980,2980,2980,2980,0
20250114,182400,2013825210,2980,2980,2980,2980,0
20250114,182300,2013825210,2980,2980,2980,2980,0
20250114,182200,2013825210,2980,2980,2980,2980,11231
20250114,182100,2013825210,2980,2980,2980,2980,0
20250114,182000,2013825210,2980,2980,2980,2980,0
20250114,181900,2013825210,2980,2980,2980,2980,0
20250114,181800,2013825210,2980,2980,2980,2980,0
20250114,181700,2013825210,2980,2980,2980,2980,0
20250114,181600,2013825210,2980,2980,2980,2980,0
20250114,181500,2013825210,2980,2980,2980,2980,0
20250114,181400,2013825210,2980,2980,2980,2980,0
20250114,181300,2013825210,2980,2980,2980,2980,0
20250114,181200,2013825210,2980,2980,2980,2980,0
20250114,181100,2013825210,2980,2980,2980,2980,0
20250114,181000,2013825210,2980,2980,2980,2980,0
20250114,180900,2013825210,2980,2980,2980,2980,0
20250114,180800,2013825210,2980,2980,2980,2980,0
20250114,180700,2013825210,2980,2980,2980,2980,0
20250114,180600,2013825210,2980,2980,2980,2980,0
20250114,180500,2013825210,2980,2980,2980,2980,0
20250114,180400,2013825210,2980,2980,2980,2980,0
20250114,180300,2013825210,2980,2980,2980,2980,0
20250114,180200,2013825210,2980,2980,2980,2980,0
20250114,180100,2013825210,2980,2980,2980,2980,0
20250114,180000,2013825210,2980,2980,2980,2980,0
20250114,175900,2013825210,2980,2980,2980,2980,0
20250114,175800,2013825210,2980,2980,2980,2980,0
20250114,175700,2013825210,2980,2980,2980,2980,0
20250114,175600,2013825210,2980,2980,2980,2980,0
20250114,175500,2013825210,2980,2980,2980,2980,0
20250114,175400,2013825210,2980,2980,2980,2980,0
20250114,175300,2013825210,2980,2980,2980,2980,0
20250114,175200,2013825210,2980,2980,2980,2980,11231
20250114,175100,2013825210,2980,2980,2980,2980,0
20250114,175000,2013825210,2980,2980,2980,2980,0
20250114,174900,2013825210,2980,2980,2980,2980,0
20250114,174800,2013825210,2980,2980,2980,2980,0
20250114,174700,2013825210,2980,2980,2980,2980,0
20250114,174600,2013825210,2980,2980,2980,2980,0
20250114,174500,2013825210,2980,2980,2980,2980,0
20250114,174400,2013825210,2980,2980,2980,2980,0
20250114,174300,2013825210,2980,2980,2980,2980,0
20250114,174200,2013825210,2980,2980,2980,2980,0
20250114,174100,2013825210,2980,2980,2980,2980,0
20250114,174000,2013825210,2980,2980,2980,2980,0
20250114,173900,2013825210,2980,2980,2980,2980,0
20250114,173800,2013825210,2980,2980,2980,2980,0
20250114,173700,2013825210,2980,2980,2980,2980,0
20250114,173600,2013825210,2980,2980,2980,2980,0
20250114,173500,2013825210,2980,2980,2980,2980,0
20250114,173400,2013825210,2980,2980,2980,2980,0
20250114,173300,2013825210,2980,2980,2980,2980,0
20250114,173200,2013825210,2980,2980,2980,2980,0
20250114,173100,2013825210,2980,2980,2980,2980,0
20250114,173000,2013825210,2980,2980,2980,2980,0
20250114,172900,2013825210,2980,2980,2980,2980,0
20250114,172800,2013825210,2980,2980,2980,2980,0
20250114,172700,2013825210,2980,2980,2980,2980,0
20250114,172600,2013825210,2980,2980,2980,2980,0
20250114,172500,2013825210,2980,2980,2980,2980,0
20250114,172400,2013825210,2980,2980,2980,2980,0
20250114,172300,2013825210,2980,2980,2980,2980,0
20250114,172200,2013825210,2980,2980,2980,2980,11231
20250114,172100,2013825210,2980,2980,2980,2980,0
20250114,172000,2013825210,2980,2980,2980,2980,0
20250114,171900,2013825210,2980,2980,2980,2980,0
20250114,171800,2013825210,2980,2980,2980,2980,0
20250114,171700,2013825210,2980,2980,2980,2980,0
20250114,171600,2013825210,2980,2980,2980,2980,0
20250114,171500,2013825210,2980,2980,2980,2980,0
20250114,171400,2013825210,2980,2980,2980,2980,0
20250114,171300,2013825210,2980,2980,2980,2980,0
20250114,171200,2013825210,2980,2980,2980,2980,0
20250114,171100,2013825210,2980,2980,2980,2980,0
20250114,171000,2013825210,2980,2980,2980,2980,0
20250114,170900,2013825210,2980,2980,2980,2980,0
20250114,170800,2013825210,2980,2980,2980,2980,0
20250114,170700,2013825210,2980,2980,2980,2980,0
20250114,170600,2013825210,2980,2980,2980,2980,0
20250114,170500,2013825210,2980,2980,2980,2980,0
20250114,170400,2013825210,2980,2980,2980,2980,0
20250114,170300,2013825210,2980,2980,2980,2980,0
20250114,170200,2013825210,2980,2980,2980,2980,0
20250114,170100,2013825210,2980,2980,2980,2980,0
20250114,170000,2013825210,2980,2980,2980,2980,0
20250114,165900,2013825210,2980,2980,2980,2980,0
20250114,165800,2013825210,2980,2980,2980,2980,0
20250114,165700,2013825210,2980,2980,2980,2980,0
20250114,165600,2013825210,2980,2980,2980,2980,0
20250114,165500,2013825210,2980,2980,2980,2980,0
20250114,165400,2013825210,2980,2980,2980,2980,0
20250114,165300,2013825210,2980,2980,2980,2980,0
20250114,165200,2013825210,2980,2980,2980,2980,11231
20250114,165100,2013825210,2980,2980,2980,2980,0
20250114,165000,2013825210,2980,2980,2980,2980,0
20250114,164900,2013825210,2980,2980,2980,2980,0
20250114,164800,2013825210,2980,2980,2980,2980,0
20250114,164700,2013825210,2980,2980,2980,2980,0
20250114,164600,2013825210,2980,2980,2980,2980,0
20250114,164500,2013825210,2980,2980,2980,2980,0
20250114,164400,2013825210,2980,2980,2980,2980,0
20250114,164300,2013825210,2980,2980,2980,2980,0
20250114,164200,2013825210,2980,2980,2980,2980,0
20250114,164100,2013825210,2980,2980,2980,2980,0
20250114,164000,2013825210,2980,2980,2980,2980,0
20250114,163900,2013825210,2980,2980,2980,2980,0
20250114,163800,2013825210,2980,2980,2980,2980,0
20250114,163700,2013825210,2980,2980,2980,2980,0
20250114,163600,2013825210,2980,2980,2980,2980,0
20250114,163500,2013825210,2980,2980,2980,2980,0
20250114,163400,2013825210,2980,2980,2980,2980,0
20250114,163300,2013825210,2980,2980,2980,2980,0
20250114,163200,2013825210,2980,2980,2980,2980,0
20250114,163100,2013825210,2980,2980,2980,2980,0
20250114,163000,2013825210,2980,2980,2980,2980,0
20250114,162900,2013825210,2980,2980,2980,2980,0
20250114,162800,2013825210,2980,2980,2980,2980,0
20250114,162700,2013825210,2980,2980,2980,2980,0
20250114,162600,2013825210,2980,2980,2980,2980,0
20250114,162500,2013825210,2980,2980,2980,2980,0
20250114,162400,2013825210,2980,2980,2980,2980,0
20250114,162300,2013825210,2980,2980,2980,2980,0
20250114,162200,2013825210,2980,2980,2980,2980,11231
20250114,162100,2013825210,2980,2980,2980,2980,0
20250114,162000,2013825210,2980,2980,2980,2980,0
20250114,161900,2013825210,2980,2980,2980,2980,0
20250114,161800,2013825210,2980,2980,2980,2980,0
20250114,161700,2013825210,2980,2980,2980,2980,0
20250114,161600,2013825210,2980,2980,2980,2980,0
20250114,161500,2013825210,2980,2980,2980,2980,0
20250114,161400,2013825210,2980,2980,2980,2980,0
20250114,161300,2013825210,2980,2980,2980,2980,0
20250114,161200,2013825210,2980,2980,2980,2980,0
20250114,161100,2013825210,2980,2980,2980,2980,0
20250114,161000,2013825210,2980,2980,2980,2980,0
20250114,160900,2013825210,2980,2980,2980,2980,0
20250114,160800,2013825210,2980,2980,2980,2980,0
20250114,160700,2013825210,2980,2980,2980,2980,0
20250114,160600,2013825210,2980,2980,2980,2980,0
20250114,160500,2013825210,2980,2980,2980,2980,0
20250114,160400,2013825210,2980,2980,2980,2980,0
20250114,160300,2013825210,2980,2980,2980,2980,0
20250114,160200,2013825210,2980,2980,2980,2980,0
20250114,160100,2013825210,2980,2980,2980,2980,0
20250114,160000,2013825210,2980,2980,2980,2980,0
20250114,155900,2013825210,2980,2980,2980,2980,0
20250114,155800,2013825210,2980,2980,2980,2980,0
20250114,155700,2013825210,2980,2980,2980,2980,0
20250114,155600,2013825210,2980,2980,2980,2980,0
20250114,155500,2013825210,2980,2980,2980,2980,0
20250114,155400,2013825210,2980,2980,2980,2980,0
20250114,155300,2013825210,2980,2980,2980,2980,0
20250114,155200,2013825210,2980,2980,2980,2980,11231
20250114,155100,2013825210,2980,2980,2980,2980,0
20250114,155000,2013825210,2980,2980,2980,2980,0
20250114,154900,2013825210,2980,2980,2980,2980,0
20250114,154800,2013825210,2980,2980,2980,2980,0
20250114,154700,2013825210,2980,2980,2980,2980,0
20250114,154600,2013825210,2980,2980,2980,2980,0
20250114,154500,2013825210,2980,2980,2980,2980,0
20250114,154400,2013825210,2980,2980,2980,2980,0
20250114,154300,2013825210,2980,2980,2980,2980,0
20250114,154200,2013825210,2980,2980,2980,2980,0
20250114,154100,2013825210,2980,2980,2980,2980,0
20250114,154000,2013825210,2980,2980,2980,2980,0
20250114,153900,2013825210,2980,2980,2980,2980,0
20250114,153800,2013825210,2980,2980,2980,2980,0
20250114,153700,2013825210,2980,2980,2980,2980,0
20250114,153600,2013825210,2980,2980,2980,2980,0
20250114,153500,2013825210,2980,2980,2980,2980,0
20250114,153400,2013825210,2980,2980,2980,2980,0
20250114,153300,2013825210,2980,2980,2980,2980,0
20250114,153200,2013825210,2980,2980,2980,2980,0
20250114,153100,2013825210,2980,2980,2980,2980,0
20250114,153000,2013825210,2980,2980,2980,2980,11231
20250114,152900,1980356830,3000,3000,3000,3000,0
20250114,152800,1980356830,3000,3000,3000,3000,0
20250114,152700,1980356830,3000,3000,3000,3000,0
20250114,152600,1980356830,3000,3000,3000,3000,0
20250114,152500,1980356830,3000,3000,3000,3000,0
20250114,152400,1980356830,3000,3000,3000,3000,0
20250114,152300,1980356830,3000,3000,3000,3000,0
20250114,152200,1980356830,3000,3000,3000,3000,0
20250114,152100,1980356830,3000,3000,3000,3000,0
20250114,152000,1980356830,3000,3000,3000,3000,0
20250114,151900,1980356830,3000,3015,3015,3000,8624
20250114,151800,1954433965,3020,3015,3020,3010,1656
20250114,151700,1949447175,3020,3005,3020,3000,1261
20250114,151600,1945655775,3000,3005,3005,2990,5420
20250114,151500,1929401370,3005,3010,3010,2995,4488
20250114,151400,1915918985,3010,3010,3010,3010,16
20250114,151300,1915870825,3020,3015,3020,3010,2945
20250114,151200,1907003485,3020,3025,3030,3020,2096
20250114,151100,1900665965,3025,3025,3025,3025,786
20250114,151000,1898288315,3020,3025,3025,3020,233
20250114,150900,1897583645,3025,3025,3030,3020,925
20250114,150800,1894784595,3030,3020,3035,3020,864
20250114,150700,1892165815,3020,3035,3040,3020,1297
20250114,150600,1888236850,3035,3035,3035,3035,1
20250114,150500,1888233815,3020,3025,3025,3015,1871
20250114,150400,1882584800,3025,3035,3045,3020,3441
20250114,150300,1872174410,3030,3025,3030,3020,1402
20250114,150200,1867932090,3025,3020,3025,3015,1284
20250114,150100,1864054590,3025,3030,3030,3020,2658
20250114,150000,1856018500,3030,3030,3030,3025,1842
20250114,145900,1850443915,3030,3035,3035,3025,3984
20250114,145800,1838369095,3040,3040,3040,3040,1548
20250114,145700,1833663175,3045,3045,3045,3045,400
20250114,145600,1832445175,3045,3040,3045,3040,218
20250114,145500,1831781370,3040,3050,3050,3040,4233
20250114,145400,1818892085,3050,3055,3055,3050,2841
20250114,145300,1810226535,3055,3055,3055,3055,695
20250114,145200,1808103310,3060,3075,3075,3060,1614
20250114,145100,1803164425,3070,3070,3070,3070,100
20250114,145000,1802857425,3070,3065,3070,3065,5
20250114,144900,1802842095,3060,3055,3060,3055,676
20250114,144800,1800776910,3060,3060,3060,3060,3356
20250114,144700,1790507550,3065,3065,3065,3065,200
20250114,144600,1789894550,3065,3060,3065,3060,302
20250114,144500,1788969430,3065,3065,3065,3065,295
20250114,144400,1788065255,3065,3065,3065,3065,385
20250114,144300,1786885230,3060,3060,3060,3060,0
20250114,144200,1786885230,3060,3060,3065,3060,196
20250114,144100,1786284970,3065,3070,3070,3065,764
20250114,144000,1783943230,3070,3065,3070,3065,54
20250114,143900,1783777460,3070,3080,3080,3070,2149
20250114,143800,1777179930,3080,3080,3080,3080,100
20250114,143700,1776871930,3075,3075,3075,3075,26
20250114,143600,1776791980,3070,3070,3070,3070,350
20250114,143500,1775717480,3075,3075,3075,3075,5
20250114,143400,1775702105,3075,3070,3075,3070,82
20250114,143300,1775449960,3065,3065,3065,3065,1980
20250114,143200,1769381260,3060,3065,3065,3060,150
20250114,143100,1768922055,3060,3060,3060,3060,0
20250114,143000,1768922055,3060,3065,3065,3060,130
20250114,142900,1768524105,3060,3065,3065,3060,14
20250114,142800,1768481215,3060,3060,3060,3060,2920
20250114,142700,1759546015,3060,3065,3065,3060,1217
20250114,142600,1755821970,3065,3070,3070,3065,2297
20250114,142500,1748781265,3065,3065,3065,3065,0
20250114,142400,1748781265,3065,3070,3070,3065,182
20250114,142300,1748223250,3065,3065,3065,3065,1940
20250114,142200,1742277150,3065,3065,3075,3065,2259
20250114,142100,1735353280,3065,3075,3075,3065,1002
20250114,142000,1732278115,3085,3070,3085,3070,152
20250114,141900,1731810710,3085,3075,3085,3075,654
20250114,141800,1729799540,3075,3075,3075,3075,908
20250114,141700,1727007440,3075,3075,3075,3070,3991
20250114,141600,1714743585,3080,3080,3080,3080,319
20250114,141500,1713761065,3090,3090,3090,3090,0
20250114,141400,1713761065,3090,3090,3090,3090,0
20250114,141300,1713761065,3090,3090,3090,3090,300
20250114,141200,1712834065,3090,3090,3090,3090,157
20250114,141100,1712348935,3090,3090,3090,3090,31
20250114,141000,1712253145,3075,3075,3075,3075,0
20250114,140900,1712253145,3075,3080,3080,3075,2298
20250114,140800,1705186745,3080,3080,3080,3080,1210
20250114,140700,1701459945,3085,3085,3085,3085,144
20250114,140600,1701015705,3085,3085,3085,3085,31
20250114,140500,1700920070,3085,3095,3095,3085,2199
20250114,140400,1694122595,3095,3095,3100,3095,1614
20250114,140300,1689120715,3095,3095,3095,3095,20
20250114,140200,1689058815,3095,3095,3095,3095,535
20250114,140100,1687402990,3095,3095,3095,3095,262
20250114,140000,1686592100,3090,3075,3090,3075,2511
20250114,135900,1678852215,3080,3080,3080,3080,95
20250114,135800,1678559615,3085,3085,3085,3085,18
20250114,135700,1678504085,3080,3080,3080,3080,393
20250114,135600,1677293645,3080,3075,3080,3075,217
20250114,135500,1676625535,3075,3075,3075,3075,50
20250114,135400,1676471785,3075,3075,3075,3070,1212
20250114,135300,1672747080,3075,3075,3075,3075,50
20250114,135200,1672593330,3075,3075,3075,3075,204
20250114,135100,1671966030,3080,3080,3080,3080,0
20250114,135000,1671966030,3080,3075,3080,3075,51
20250114,134900,1671809200,3075,3080,3080,3075,11
20250114,134800,1671775370,3080,3080,3080,3080,236
20250114,134700,1671048490,3080,3090,3090,3080,3208
20250114,134600,1661152270,3095,3090,3095,3090,128
20250114,134500,1660756735,3090,3095,3095,3090,541
20250114,134400,1659083445,3090,3090,3090,3090,0
20250114,134300,1659083445,3090,3095,3095,3090,116
20250114,134200,1658724505,3095,3090,3095,3090,442
20250114,134100,1657358620,3090,3095,3095,3090,1611
20250114,134000,1652379630,3090,3095,3095,3090,3511
20250114,133900,1641528820,3095,3105,3105,3090,4594
20250114,133800,1627318070,3105,3105,3110,3100,5535
20250114,133700,1610127830,3105,3085,3105,3080,10617
20250114,133600,1577251015,3075,3085,3085,3075,1630
20250114,133500,1572223045,3085,3080,3085,3080,421
20250114,133400,1570926215,3080,3080,3080,3080,10
20250114,133300,1570895415,3080,3085,3085,3080,197
20250114,133200,1570287840,3085,3085,3085,3085,1
20250114,133100,1570284755,3080,3075,3080,3075,1255
20250114,133000,1566423275,3070,3075,3075,3070,1005
20250114,132900,1563332925,3065,3060,3065,3060,1053
20250114,132800,1560105730,3065,3065,3065,3065,0
20250114,132700,1560105730,3065,3065,3065,3065,0
20250114,132600,1560105730,3065,3065,3065,3065,100
20250114,132500,1559799230,3065,3065,3065,3065,20
20250114,132400,1559737930,3075,3070,3075,3065,83
20250114,132300,1559483200,3075,3075,3075,3075,196
20250114,132200,1558880500,3070,3070,3070,3065,811
20250114,132100,1556391405,3065,3065,3065,3065,1
20250114,132000,1556388340,3060,3055,3060,3055,2005
20250114,131900,1550263040,3055,3055,3055,3055,710
20250114,131800,1548093990,3055,3060,3060,3055,1339
20250114,131700,1544000140,3070,3070,3070,3070,4
20250114,131600,1543987860,3060,3060,3060,3060,10
20250114,131500,1543957260,3060,3060,3060,3060,1000
20250114,131400,1540897260,3060,3060,3060,3060,609
20250114,131300,1539033720,3060,3060,3060,3060,0
20250114,131200,1539033720,3060,3060,3060,3060,6
20250114,131100,1539015360,3060,3060,3060,3060,413
20250114,131000,1537751580,3075,3060,3075,3060,118
20250114,130900,1537388745,3060,3060,3060,3060,284
20250114,130800,1536519705,3060,3060,3060,3060,106
20250114,130700,1536195345,3060,3065,3065,3060,562
20250114,130600,1534475315,3065,3065,3065,3065,100
20250114,130500,1534168815,3060,3075,3075,3060,3260
20250114,130400,1524182175,3075,3075,3075,3075,100
20250114,130300,1523874675,3075,3075,3075,3075,10
20250114,130200,1523843925,3075,3070,3075,3070,146
20250114,130100,1523395690,3070,3070,3070,3070,1
20250114,130000,1523392620,3070,3070,3070,3070,91
20250114,125900,1523113250,3065,3065,3065,3065,0
20250114,125800,1523113250,3065,3070,3070,3065,2306
20250114,125700,1516041800,3070,3070,3070,3070,0
20250114,125600,1516041800,3070,3070,3070,3070,0
20250114,125500,1516041800,3070,3070,3070,3070,0
20250114,125400,1516041800,3070,3070,3070,3070,460
20250114,125300,1514629600,3065,3065,3065,3065,0
20250114,125200,1514629600,3065,3070,3070,3065,1822
20250114,125100,1509036160,3070,3070,3070,3070,1000
20250114,125000,1505966160,3080,3080,3080,3080,25
20250114,124900,1505889160,3080,3080,3080,3080,0
20250114,124800,1505889160,3080,3080,3080,3080,0
20250114,124700,1505889160,3080,3080,3080,3080,20
20250114,124600,1505827560,3080,3080,3080,3080,57
20250114,124500,1505652000,3080,3080,3080,3080,0
20250114,124400,1505652000,3080,3080,3080,3080,10
20250114,124300,1505621200,3080,3080,3080,3080,328
20250114,124200,1504610960,3085,3085,3085,3085,230
20250114,124100,1503901410,3085,3090,3090,3085,428
20250114,124000,1502580545,3085,3090,3090,3085,2
20250114,123900,1502574370,3085,3085,3085,3085,0
20250114,123800,1502574370,3085,3095,3095,3085,576
20250114,123700,1500795660,3095,3090,3095,3080,474
20250114,123600,1499329860,3070,3085,3090,3070,2015
20250114,123500,1493106120,3085,3065,3085,3065,5000
20250114,123400,1477726120,3065,3065,3065,3065,50
20250114,123300,1477572870,3065,3065,3065,3065,178
20250114,123200,1477027300,3060,3060,3060,3060,0
20250114,123100,1477027300,3060,3060,3060,3060,1060
20250114,123000,1473783700,3055,3065,3065,3055,1198
20250114,122900,1470117145,3065,3065,3065,3065,5
20250114,122800,1470101820,3065,3065,3065,3065,2
20250114,122700,1470095690,3065,3065,3065,3065,0
20250114,122600,1470095690,3065,3065,3065,3065,0
20250114,122500,1470095690,3065,3065,3065,3065,1290
20250114,122400,1466141840,3065,3070,3080,3065,222
20250114,122300,1465460895,3080,3080,3080,3080,50
20250114,122200,1465306895,3080,3080,3080,3080,162
20250114,122100,1464807935,3080,3075,3080,3075,7
20250114,122000,1464786390,3070,3070,3070,3070,0
20250114,121900,1464786390,3070,3070,3070,3070,253
20250114,121800,1464009680,3070,3070,3070,3070,0
20250114,121700,1464009680,3070,3080,3080,3070,7
20250114,121600,1463988170,3080,3070,3080,3070,598
20250114,121500,1462151330,3075,3075,3075,3075,0
20250114,121400,1462151330,3075,3075,3075,3075,2000
20250114,121300,1456001330,3075,3080,3080,3075,169
20250114,121200,1455481635,3075,3075,3075,3075,1
20250114,121100,1455478560,3080,3075,3085,3075,517
20250114,121000,1453888635,3075,3075,3075,3070,1009
20250114,120900,1450786005,3075,3080,3080,3075,1001
20250114,120800,1447707925,3080,3080,3080,3080,987
20250114,120700,1444667965,3085,3090,3095,3080,2402
20250114,120600,1437259695,3100,3085,3100,3085,6411
20250114,120500,1417422090,3085,3085,3085,3075,190
20250114,120400,1416837020,3085,3085,3085,3085,1
20250114,120300,1416833935,3080,3070,3080,3070,1955
20250114,120200,1410831860,3075,3075,3075,3075,0
20250114,120100,1410831860,3075,3080,3080,3075,2232
20250114,120000,1403968445,3080,3080,3080,3080,42
20250114,115900,1403839085,3085,3085,3090,3080,1391
20250114,115800,1399550310,3085,3085,3085,3085,162
20250114,115700,1399050540,3085,3085,3085,3085,106
20250114,115600,1398723530,3085,3095,3095,3085,826
20250114,115500,1396174950,3095,3070,3095,3070,3179
20250114,115400,1386351535,3075,3075,3075,3075,300
20250114,115300,1385429035,3075,3075,3075,3075,1119
20250114,115200,1381988110,3075,3075,3075,3075,99
20250114,115100,1381683685,3070,3065,3070,3060,4682
20250114,115000,1367313955,3065,3060,3070,3060,593
20250114,114900,1365497150,3060,3060,3060,3060,1039
20250114,114800,1362317810,3060,3060,3060,3060,0
20250114,114700,1362317810,3060,3060,3060,3060,1726
20250114,114600,1357036250,3060,3060,3060,3060,25
20250114,114500,1356959750,3060,3060,3060,3060,1
20250114,114400,1356956690,3060,3060,3060,3060,398
20250114,114300,1355738810,3070,3070,3070,3070,2517
20250114,114200,1348011620,3070,3070,3070,3070,169
20250114,114100,1347492790,3070,3070,3070,3070,329
20250114,114000,1346482760,3070,3065,3070,3065,305
20250114,113900,1345547910,3070,3070,3070,3065,3227
20250114,113800,1335641125,3070,3065,3070,3065,1322
20250114,113700,1331584085,3070,3050,3070,3050,882
20250114,113600,1328879560,3050,3045,3050,3045,58
20250114,113500,1328702740,3045,3045,3050,3045,205
20250114,113400,1328078015,3045,3045,3045,3045,300
20250114,113300,1327164515,3045,3045,3045,3045,20
20250114,113200,1327103615,3040,3040,3040,3040,220
20250114,113100,1326434815,3040,3040,3040,3040,140
20250114,113000,1326009215,3040,3040,3040,3040,10
20250114,112900,1325978815,3040,3065,3065,3040,1701
20250114,112800,1320806990,3060,3045,3060,3045,22
20250114,112700,1320739970,3065,3065,3065,3065,0
20250114,112600,1320739970,3065,3035,3065,3035,1286
20250114,112500,1316825440,3035,3035,3035,3035,33
20250114,112400,1316725285,3035,3040,3040,3035,1133
20250114,112300,1313283620,3040,3040,3040,3035,3471
20250114,112200,1302734125,3040,3045,3045,3040,1661
20250114,112100,1297683100,3045,3045,3045,3045,210
20250114,112000,1297043650,3050,3050,3050,3050,139
20250114,111900,1296619700,3045,3050,3050,3045,3590
20250114,111800,1285673330,3055,3060,3060,3055,3124
20250114,111700,1276122340,3070,3075,3075,3070,8
20250114,111600,1276097750,3070,3060,3075,3060,203
20250114,111500,1275475585,3055,3055,3055,3055,0
20250114,111400,1275475585,3055,3055,3055,3055,0
20250114,111300,1275475585,3055,3055,3055,3055,37
20250114,111200,1275362550,3070,3055,3070,3055,403
20250114,111100,1274128560,3065,3055,3065,3055,1413
20250114,111000,1269811825,3055,3055,3055,3055,1000
20250114,110900,1266756825,3055,3055,3065,3055,220
20250114,110800,1266084710,3060,3065,3065,3060,134
20250114,110700,1265674505,3065,3065,3065,3065,1
20250114,110600,1265671440,3060,3060,3060,3060,100
20250114,110500,1265365440,3055,3055,3075,3055,859
20250114,110400,1262741150,3055,3055,3055,3055,0
20250114,110300,1262741150,3055,3055,3055,3050,774
20250114,110200,1260378120,3055,3055,3055,3055,102
20250114,110100,1260066510,3050,3060,3060,3050,5020
20250114,110000,1244744095,3065,3065,3065,3060,66
20250114,105900,1244542035,3075,3075,3075,3075,382
20250114,105800,1243367385,3075,3075,3075,3075,1
20250114,105700,1243364310,3070,3070,3075,3070,975
20250114,105600,1240371005,3070,3070,3070,3070,162
20250114,105500,1239873665,3070,3070,3070,3070,54
20250114,105400,1239707885,3070,3070,3070,3070,22
20250114,105300,1239640345,3070,3060,3070,3060,4
20250114,105200,1239628075,3070,3070,3070,3070,1
20250114,105100,1239625005,3065,3055,3065,3055,7533
20250114,105000,1216556660,3055,3065,3065,3055,2943
20250114,104900,1207557070,3070,3060,3075,3060,488
20250114,104800,1206063675,3075,3060,3075,3060,164
20250114,104700,1205561820,3070,3070,3070,3050,7878
20250114,104600,1181435880,3070,3065,3070,3065,3861
20250114,104500,1169601400,3070,3085,3085,3070,5873
20250114,104400,1151531660,3095,3080,3095,3080,21
20250114,104300,1151466965,3080,3085,3085,3080,1342
20250114,104200,1147331310,3085,3080,3100,3080,110
20250114,104100,1146992000,3100,3095,3100,3095,1035
20250114,104000,1143788670,3095,3085,3095,3085,1270
20250114,103900,1139859620,3080,3100,3100,3080,4685
20250114,103800,1125417385,3090,3090,3090,3090,1300
20250114,103700,1121400385,3090,3100,3105,3090,15
20250114,103600,1121353965,3090,3095,3100,3090,565
20250114,103500,1119604760,3100,3095,3100,3095,2419
20250114,103400,1112109805,3095,3085,3095,3085,831
20250114,103300,1109538180,3080,3100,3100,3075,13484
20250114,103200,1067918200,3100,3095,3100,3095,278
20250114,103100,1067056495,3095,3095,3100,3095,1320
20250114,103000,1062969045,3095,3095,3100,3095,4423
20250114,102900,1049278985,3095,3105,3105,3095,932
20250114,102800,1046393240,3105,3100,3110,3100,1805
20250114,102700,1040793365,3110,3110,3115,3095,18444
20250114,102600,983662510,3110,3115,3115,3110,5345
20250114,102500,967023625,3115,3120,3120,3110,2837
20250114,102400,958185915,3115,3110,3120,3110,13405
20250114,102300,916403905,3110,3095,3110,3095,1603
20250114,102200,911422015,3095,3100,3110,3095,7727
20250114,102100,887429720,3100,3095,3100,3095,2422
20250114,102000,879922520,3095,3100,3100,3095,1131
20250114,101900,876417565,3100,3095,3100,3095,1233
20250114,101800,872596790,3100,3100,3100,3100,5966
20250114,101700,854102190,3100,3085,3105,3085,9706
20250114,101600,824060970,3090,3080,3090,3080,5767
20250114,101500,806288610,3085,3080,3085,3080,4100
20250114,101400,793652265,3080,3095,3095,3080,416
20250114,101300,792369095,3080,3090,3090,3080,4070
20250114,101200,779809060,3080,3080,3090,3080,855
20250114,101100,777175610,3080,3085,3085,3080,2140
20250114,101000,770578365,3090,3085,3090,3085,1052
20250114,100900,767332820,3085,3095,3100,3080,7779
20250114,100800,743286175,3095,3095,3105,3090,3790
20250114,100700,731547670,3100,3090,3100,3090,3283
20250114,100600,721388625,3085,3085,3090,3080,2516
20250114,100500,713636760,3080,3085,3085,3080,1992
20250114,100400,707500400,3085,3080,3085,3080,1414
20250114,100300,703138380,3080,3070,3080,3070,1033
20250114,100200,699958665,3075,3075,3085,3070,5209
20250114,100100,683931175,3075,3075,3075,3070,3074
20250114,100000,674483775,3075,3090,3095,3075,3835
20250114,095900,662675985,3090,3080,3090,3075,4824
20250114,095800,647817130,3100,3075,3100,3075,3016
20250114,095700,638523225,3075,3095,3105,3075,7225
20250114,095600,616181225,3105,3090,3105,3090,3963
20250114,095500,603914415,3090,3070,3120,3070,28834
20250114,095400,514679900,3070,3075,3080,3070,1950
20250114,095300,508691255,3080,3075,3080,3070,5034
20250114,095200,493234520,3080,3090,3095,3070,6412
20250114,095100,473463740,3095,3060,3095,3060,27019
20250114,095000,390350470,3060,3055,3070,3050,9086
20250114,094900,362552925,3055,3050,3055,3045,2754
20250114,094800,354149070,3050,3050,3055,3045,8130
20250114,094700,329357350,3050,3045,3050,3045,4585
20250114,094600,315382000,3045,3025,3045,3025,6052
20250114,094500,296977885,3025,3030,3030,3025,159
20250114,094400,296496130,3035,3040,3040,3020,2377
20250114,094300,289288700,3040,3030,3040,3025,5642
20250114,094200,272167230,3025,3030,3030,3015,3047
20250114,094100,262949075,3030,3030,3045,3020,15681
20250114,094000,215389770,3035,3010,3040,3010,17265
20250114,093900,163069020,3010,2980,3010,2980,8314
20250114,093800,138144180,2985,2985,2985,2985,164
20250114,093700,137654640,2990,2990,2990,2990,0
20250114,093600,137654640,2990,2990,2990,2990,320
20250114,093500,136697840,2995,2995,2995,2995,2
20250114,093400,136691850,2990,2990,2990,2990,522
20250114,093300,135131070,2985,2980,2985,2980,712
20250114,093200,133009285,2980,2980,2980,2980,100
20250114,093100,132711285,2980,2960,2980,2960,970
20250114,093000,129821865,2980,2960,2980,2960,36
20250114,092900,129715285,2980,2960,2980,2960,25
20250114,092800,129641265,2960,2960,2960,2960,0
20250114,092700,129641265,2960,2960,2960,2960,5
20250114,092600,129626465,2955,2975,2975,2955,1233
20250114,092500,125969025,2975,2975,2975,2975,200
20250114,092400,125374025,2975,2980,2980,2975,5257
20250114,092300,109729450,2985,2980,2985,2980,2090
20250114,092200,103501245,2985,2985,2985,2985,0
20250114,092100,103501245,2985,2985,2985,2985,109
20250114,092000,103175880,2985,2990,2990,2985,30
20250114,091900,103086280,2975,2975,2985,2975,3568
20250114,091800,92461190,2985,2985,2985,2985,1
20250114,091700,92458205,2990,2990,2990,2990,1
20250114,091600,92455215,2975,2995,2995,2975,3727
20250114,091500,81352680,2980,2980,2980,2980,453
20250114,091400,80002740,2980,2985,2985,2980,828
20250114,091300,77531310,2990,2995,2995,2990,359
20250114,091200,76456135,2995,2990,2995,2990,2504
20250114,091100,68962060,2985,2995,2995,2985,14
20250114,091000,68920170,2995,2995,2995,2995,51
20250114,090900,68767425,2995,2985,2995,2985,58
20250114,090800,68594095,2995,2985,3000,2985,498
20250114,090700,67102880,2985,3005,3005,2985,3529
20250114,090600,56543590,3005,3005,3005,3005,0
20250114,090500,56543590,3005,3000,3010,2995,3870
20250114,090400,44946625,3000,3010,3010,3000,351
20250114,090300,43890125,3010,3010,3010,3010,834
20250114,090200,41379785,3015,3005,3015,2980,6385
20250114,090100,22231960,3005,3005,3005,3005,2033
20250114,090000,16122795,3005,3000,3005,2990,5379