KissMeData/203650/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,203900,2777890170,3505,3505,3505,3505,13197
20250121,203800,2777890170,3505,3505,3505,3505,0
20250121,203700,2777890170,3505,3505,3505,3505,0
20250121,203600,2777890170,3505,3505,3505,3505,0
20250121,203500,2777890170,3505,3505,3505,3505,0
20250121,203400,2777890170,3505,3505,3505,3505,0
20250121,203300,2777890170,3505,3505,3505,3505,0
20250121,203200,2777890170,3505,3505,3505,3505,0
20250121,203100,2777890170,3505,3505,3505,3505,0
20250121,203000,2777890170,3505,3505,3505,3505,0
20250121,202900,2777890170,3505,3505,3505,3505,0
20250121,202800,2777890170,3505,3505,3505,3505,0
20250121,202700,2777890170,3505,3505,3505,3505,0
20250121,202600,2777890170,3505,3505,3505,3505,0
20250121,202500,2777890170,3505,3505,3505,3505,0
20250121,202400,2777890170,3505,3505,3505,3505,0
20250121,202300,2777890170,3505,3505,3505,3505,0
20250121,202200,2777890170,3505,3505,3505,3505,0
20250121,202100,2777890170,3505,3505,3505,3505,0
20250121,202000,2777890170,3505,3505,3505,3505,0
20250121,201900,2777890170,3505,3505,3505,3505,0
20250121,201800,2777890170,3505,3505,3505,3505,0
20250121,201700,2777890170,3505,3505,3505,3505,0
20250121,201600,2777890170,3505,3505,3505,3505,0
20250121,201500,2777890170,3505,3505,3505,3505,0
20250121,201400,2777890170,3505,3505,3505,3505,0
20250121,201300,2777890170,3505,3505,3505,3505,0
20250121,201200,2777890170,3505,3505,3505,3505,0
20250121,201100,2777890170,3505,3505,3505,3505,0
20250121,201000,2777890170,3505,3505,3505,3505,0
20250121,200900,2777890170,3505,3505,3505,3505,13197
20250121,200800,2777890170,3505,3505,3505,3505,0
20250121,200700,2777890170,3505,3505,3505,3505,0
20250121,200600,2777890170,3505,3505,3505,3505,0
20250121,200500,2777890170,3505,3505,3505,3505,0
20250121,200400,2777890170,3505,3505,3505,3505,0
20250121,200300,2777890170,3505,3505,3505,3505,0
20250121,200200,2777890170,3505,3505,3505,3505,0
20250121,200100,2777890170,3505,3505,3505,3505,0
20250121,200000,2777890170,3505,3505,3505,3505,0
20250121,195900,2777890170,3505,3505,3505,3505,0
20250121,195800,2777890170,3505,3505,3505,3505,0
20250121,195700,2777890170,3505,3505,3505,3505,0
20250121,195600,2777890170,3505,3505,3505,3505,0
20250121,195500,2777890170,3505,3505,3505,3505,0
20250121,195400,2777890170,3505,3505,3505,3505,0
20250121,195300,2777890170,3505,3505,3505,3505,0
20250121,195200,2777890170,3505,3505,3505,3505,0
20250121,195100,2777890170,3505,3505,3505,3505,0
20250121,195000,2777890170,3505,3505,3505,3505,0
20250121,194900,2777890170,3505,3505,3505,3505,0
20250121,194800,2777890170,3505,3505,3505,3505,0
20250121,194700,2777890170,3505,3505,3505,3505,0
20250121,194600,2777890170,3505,3505,3505,3505,0
20250121,194500,2777890170,3505,3505,3505,3505,0
20250121,194400,2777890170,3505,3505,3505,3505,0
20250121,194300,2777890170,3505,3505,3505,3505,0
20250121,194200,2777890170,3505,3505,3505,3505,0
20250121,194100,2777890170,3505,3505,3505,3505,0
20250121,194000,2777890170,3505,3505,3505,3505,0
20250121,193900,2777890170,3505,3505,3505,3505,13197
20250121,193800,2777890170,3505,3505,3505,3505,0
20250121,193700,2777890170,3505,3505,3505,3505,0
20250121,193600,2777890170,3505,3505,3505,3505,0
20250121,193500,2777890170,3505,3505,3505,3505,0
20250121,193400,2777890170,3505,3505,3505,3505,0
20250121,193300,2777890170,3505,3505,3505,3505,0
20250121,193200,2777890170,3505,3505,3505,3505,0
20250121,193100,2777890170,3505,3505,3505,3505,0
20250121,193000,2777890170,3505,3505,3505,3505,0
20250121,192900,2777890170,3505,3505,3505,3505,0
20250121,192800,2777890170,3505,3505,3505,3505,0
20250121,192700,2777890170,3505,3505,3505,3505,0
20250121,192600,2777890170,3505,3505,3505,3505,0
20250121,192500,2777890170,3505,3505,3505,3505,0
20250121,192400,2777890170,3505,3505,3505,3505,0
20250121,192300,2777890170,3505,3505,3505,3505,0
20250121,192200,2777890170,3505,3505,3505,3505,0
20250121,192100,2777890170,3505,3505,3505,3505,0
20250121,192000,2777890170,3505,3505,3505,3505,0
20250121,191900,2777890170,3505,3505,3505,3505,0
20250121,191800,2777890170,3505,3505,3505,3505,0
20250121,191700,2777890170,3505,3505,3505,3505,0
20250121,191600,2777890170,3505,3505,3505,3505,0
20250121,191500,2777890170,3505,3505,3505,3505,0
20250121,191400,2777890170,3505,3505,3505,3505,0
20250121,191300,2777890170,3505,3505,3505,3505,0
20250121,191200,2777890170,3505,3505,3505,3505,0
20250121,191100,2777890170,3505,3505,3505,3505,0
20250121,191000,2777890170,3505,3505,3505,3505,0
20250121,190900,2777890170,3505,3505,3505,3505,13197
20250121,190800,2777890170,3505,3505,3505,3505,0
20250121,190700,2777890170,3505,3505,3505,3505,0
20250121,190600,2777890170,3505,3505,3505,3505,0
20250121,190500,2777890170,3505,3505,3505,3505,0
20250121,190400,2777890170,3505,3505,3505,3505,0
20250121,190300,2777890170,3505,3505,3505,3505,0
20250121,190200,2777890170,3505,3505,3505,3505,0
20250121,190100,2777890170,3505,3505,3505,3505,0
20250121,190000,2777890170,3505,3505,3505,3505,0
20250121,185900,2777890170,3505,3505,3505,3505,0
20250121,185800,2777890170,3505,3505,3505,3505,0
20250121,185700,2777890170,3505,3505,3505,3505,0
20250121,185600,2777890170,3505,3505,3505,3505,0
20250121,185500,2777890170,3505,3505,3505,3505,0
20250121,185400,2777890170,3505,3505,3505,3505,0
20250121,185300,2777890170,3505,3505,3505,3505,0
20250121,185200,2777890170,3505,3505,3505,3505,0
20250121,185100,2777890170,3505,3505,3505,3505,0
20250121,185000,2777890170,3505,3505,3505,3505,0
20250121,184900,2777890170,3505,3505,3505,3505,0
20250121,184800,2777890170,3505,3505,3505,3505,0
20250121,184700,2777890170,3505,3505,3505,3505,0
20250121,184600,2777890170,3505,3505,3505,3505,0
20250121,184500,2777890170,3505,3505,3505,3505,0
20250121,184400,2777890170,3505,3505,3505,3505,0
20250121,184300,2777890170,3505,3505,3505,3505,0
20250121,184200,2777890170,3505,3505,3505,3505,0
20250121,184100,2777890170,3505,3505,3505,3505,0
20250121,184000,2777890170,3505,3505,3505,3505,0
20250121,183900,2777890170,3505,3505,3505,3505,13197
20250121,183800,2777890170,3505,3505,3505,3505,0
20250121,183700,2777890170,3505,3505,3505,3505,0
20250121,183600,2777890170,3505,3505,3505,3505,0
20250121,183500,2777890170,3505,3505,3505,3505,0
20250121,183400,2777890170,3505,3505,3505,3505,0
20250121,183300,2777890170,3505,3505,3505,3505,0
20250121,183200,2777890170,3505,3505,3505,3505,0
20250121,183100,2777890170,3505,3505,3505,3505,0
20250121,183000,2777890170,3505,3505,3505,3505,0
20250121,182900,2777890170,3505,3505,3505,3505,0
20250121,182800,2777890170,3505,3505,3505,3505,0
20250121,182700,2777890170,3505,3505,3505,3505,0
20250121,182600,2777890170,3505,3505,3505,3505,0
20250121,182500,2777890170,3505,3505,3505,3505,0
20250121,182400,2777890170,3505,3505,3505,3505,0
20250121,182300,2777890170,3505,3505,3505,3505,0
20250121,182200,2777890170,3505,3505,3505,3505,0
20250121,182100,2777890170,3505,3505,3505,3505,0
20250121,182000,2777890170,3505,3505,3505,3505,0
20250121,181900,2777890170,3505,3505,3505,3505,0
20250121,181800,2777890170,3505,3505,3505,3505,0
20250121,181700,2777890170,3505,3505,3505,3505,0
20250121,181600,2777890170,3505,3505,3505,3505,0
20250121,181500,2777890170,3505,3505,3505,3505,0
20250121,181400,2777890170,3505,3505,3505,3505,0
20250121,181300,2777890170,3505,3505,3505,3505,0
20250121,181200,2777890170,3505,3505,3505,3505,0
20250121,181100,2777890170,3505,3505,3505,3505,0
20250121,181000,2777890170,3505,3505,3505,3505,0
20250121,180900,2777890170,3505,3505,3505,3505,13197
20250121,180800,2777890170,3505,3505,3505,3505,0
20250121,180700,2777890170,3505,3505,3505,3505,0
20250121,180600,2777890170,3505,3505,3505,3505,0
20250121,180500,2777890170,3505,3505,3505,3505,0
20250121,180400,2777890170,3505,3505,3505,3505,0
20250121,180300,2777890170,3505,3505,3505,3505,0
20250121,180200,2777890170,3505,3505,3505,3505,0
20250121,180100,2777890170,3505,3505,3505,3505,0
20250121,180000,2777890170,3505,3505,3505,3505,0
20250121,175900,2777890170,3505,3505,3505,3505,0
20250121,175800,2777890170,3505,3505,3505,3505,0
20250121,175700,2777890170,3505,3505,3505,3505,0
20250121,175600,2777890170,3505,3505,3505,3505,0
20250121,175500,2777890170,3505,3505,3505,3505,0
20250121,175400,2777890170,3505,3505,3505,3505,0
20250121,175300,2777890170,3505,3505,3505,3505,0
20250121,175200,2777890170,3505,3505,3505,3505,0
20250121,175100,2777890170,3505,3505,3505,3505,0
20250121,175000,2777890170,3505,3505,3505,3505,0
20250121,174900,2777890170,3505,3505,3505,3505,0
20250121,174800,2777890170,3505,3505,3505,3505,0
20250121,174700,2777890170,3505,3505,3505,3505,0
20250121,174600,2777890170,3505,3505,3505,3505,0
20250121,174500,2777890170,3505,3505,3505,3505,0
20250121,174400,2777890170,3505,3505,3505,3505,0
20250121,174300,2777890170,3505,3505,3505,3505,0
20250121,174200,2777890170,3505,3505,3505,3505,0
20250121,174100,2777890170,3505,3505,3505,3505,0
20250121,174000,2777890170,3505,3505,3505,3505,0
20250121,173900,2777890170,3505,3505,3505,3505,13197
20250121,173800,2777890170,3505,3505,3505,3505,0
20250121,173700,2777890170,3505,3505,3505,3505,0
20250121,173600,2777890170,3505,3505,3505,3505,0
20250121,173500,2777890170,3505,3505,3505,3505,0
20250121,173400,2777890170,3505,3505,3505,3505,0
20250121,173300,2777890170,3505,3505,3505,3505,0
20250121,173200,2777890170,3505,3505,3505,3505,0
20250121,173100,2777890170,3505,3505,3505,3505,0
20250121,173000,2777890170,3505,3505,3505,3505,0
20250121,172900,2777890170,3505,3505,3505,3505,0
20250121,172800,2777890170,3505,3505,3505,3505,0
20250121,172700,2777890170,3505,3505,3505,3505,0
20250121,172600,2777890170,3505,3505,3505,3505,0
20250121,172500,2777890170,3505,3505,3505,3505,0
20250121,172400,2777890170,3505,3505,3505,3505,0
20250121,172300,2777890170,3505,3505,3505,3505,0
20250121,172200,2777890170,3505,3505,3505,3505,0
20250121,172100,2777890170,3505,3505,3505,3505,0
20250121,172000,2777890170,3505,3505,3505,3505,0
20250121,171900,2777890170,3505,3505,3505,3505,0
20250121,171800,2777890170,3505,3505,3505,3505,0
20250121,171700,2777890170,3505,3505,3505,3505,0
20250121,171600,2777890170,3505,3505,3505,3505,0
20250121,171500,2777890170,3505,3505,3505,3505,0
20250121,171400,2777890170,3505,3505,3505,3505,0
20250121,171300,2777890170,3505,3505,3505,3505,0
20250121,171200,2777890170,3505,3505,3505,3505,0
20250121,171100,2777890170,3505,3505,3505,3505,0
20250121,171000,2777890170,3505,3505,3505,3505,0
20250121,170900,2777890170,3505,3505,3505,3505,13197
20250121,170800,2777890170,3505,3505,3505,3505,0
20250121,170700,2777890170,3505,3505,3505,3505,0
20250121,170600,2777890170,3505,3505,3505,3505,0
20250121,170500,2777890170,3505,3505,3505,3505,0
20250121,170400,2777890170,3505,3505,3505,3505,0
20250121,170300,2777890170,3505,3505,3505,3505,0
20250121,170200,2777890170,3505,3505,3505,3505,0
20250121,170100,2777890170,3505,3505,3505,3505,0
20250121,170000,2777890170,3505,3505,3505,3505,0
20250121,165900,2777890170,3505,3505,3505,3505,0
20250121,165800,2777890170,3505,3505,3505,3505,0
20250121,165700,2777890170,3505,3505,3505,3505,0
20250121,165600,2777890170,3505,3505,3505,3505,0
20250121,165500,2777890170,3505,3505,3505,3505,0
20250121,165400,2777890170,3505,3505,3505,3505,0
20250121,165300,2777890170,3505,3505,3505,3505,0
20250121,165200,2777890170,3505,3505,3505,3505,0
20250121,165100,2777890170,3505,3505,3505,3505,0
20250121,165000,2777890170,3505,3505,3505,3505,0
20250121,164900,2777890170,3505,3505,3505,3505,0
20250121,164800,2777890170,3505,3505,3505,3505,0
20250121,164700,2777890170,3505,3505,3505,3505,0
20250121,164600,2777890170,3505,3505,3505,3505,0
20250121,164500,2777890170,3505,3505,3505,3505,0
20250121,164400,2777890170,3505,3505,3505,3505,0
20250121,164300,2777890170,3505,3505,3505,3505,0
20250121,164200,2777890170,3505,3505,3505,3505,0
20250121,164100,2777890170,3505,3505,3505,3505,0
20250121,164000,2777890170,3505,3505,3505,3505,0
20250121,163900,2777890170,3505,3505,3505,3505,13197
20250121,163800,2777890170,3505,3505,3505,3505,0
20250121,163700,2777890170,3505,3505,3505,3505,0
20250121,163600,2777890170,3505,3505,3505,3505,0
20250121,163500,2777890170,3505,3505,3505,3505,0
20250121,163400,2777890170,3505,3505,3505,3505,0
20250121,163300,2777890170,3505,3505,3505,3505,0
20250121,163200,2777890170,3505,3505,3505,3505,0
20250121,163100,2777890170,3505,3505,3505,3505,0
20250121,163000,2777890170,3505,3505,3505,3505,0
20250121,162900,2777890170,3505,3505,3505,3505,0
20250121,162800,2777890170,3505,3505,3505,3505,0
20250121,162700,2777890170,3505,3505,3505,3505,0
20250121,162600,2777890170,3505,3505,3505,3505,0
20250121,162500,2777890170,3505,3505,3505,3505,0
20250121,162400,2777890170,3505,3505,3505,3505,0
20250121,162300,2777890170,3505,3505,3505,3505,0
20250121,162200,2777890170,3505,3505,3505,3505,0
20250121,162100,2777890170,3505,3505,3505,3505,0
20250121,162000,2777890170,3505,3505,3505,3505,0
20250121,161900,2777890170,3505,3505,3505,3505,0
20250121,161800,2777890170,3505,3505,3505,3505,0
20250121,161700,2777890170,3505,3505,3505,3505,0
20250121,161600,2777890170,3505,3505,3505,3505,0
20250121,161500,2777890170,3505,3505,3505,3505,0
20250121,161400,2777890170,3505,3505,3505,3505,0
20250121,161300,2777890170,3505,3505,3505,3505,0
20250121,161200,2777890170,3505,3505,3505,3505,0
20250121,161100,2777890170,3505,3505,3505,3505,0
20250121,161000,2777890170,3505,3505,3505,3505,0
20250121,160900,2777890170,3505,3505,3505,3505,13197
20250121,160800,2777890170,3505,3505,3505,3505,0
20250121,160700,2777890170,3505,3505,3505,3505,0
20250121,160600,2777890170,3505,3505,3505,3505,0
20250121,160500,2777890170,3505,3505,3505,3505,0
20250121,160400,2777890170,3505,3505,3505,3505,0
20250121,160300,2777890170,3505,3505,3505,3505,0
20250121,160200,2777890170,3505,3505,3505,3505,0
20250121,160100,2777890170,3505,3505,3505,3505,0
20250121,160000,2777890170,3505,3505,3505,3505,0
20250121,155900,2777890170,3505,3505,3505,3505,0
20250121,155800,2777890170,3505,3505,3505,3505,0
20250121,155700,2777890170,3505,3505,3505,3505,0
20250121,155600,2777890170,3505,3505,3505,3505,0
20250121,155500,2777890170,3505,3505,3505,3505,0
20250121,155400,2777890170,3505,3505,3505,3505,0
20250121,155300,2777890170,3505,3505,3505,3505,0
20250121,155200,2777890170,3505,3505,3505,3505,0
20250121,155100,2777890170,3505,3505,3505,3505,0
20250121,155000,2777890170,3505,3505,3505,3505,0
20250121,154900,2777890170,3505,3505,3505,3505,0
20250121,154800,2777890170,3505,3505,3505,3505,0
20250121,154700,2777890170,3505,3505,3505,3505,0
20250121,154600,2777890170,3505,3505,3505,3505,0
20250121,154500,2777890170,3505,3505,3505,3505,0
20250121,154400,2777890170,3505,3505,3505,3505,0
20250121,154300,2777890170,3505,3505,3505,3505,0
20250121,154200,2777890170,3505,3505,3505,3505,0
20250121,154100,2777890170,3505,3505,3505,3505,0
20250121,154000,2777890170,3505,3505,3505,3505,0
20250121,153900,2777890170,3505,3505,3505,3505,13197
20250121,153800,2777890170,3505,3505,3505,3505,0
20250121,153700,2777890170,3505,3505,3505,3505,0
20250121,153600,2777890170,3505,3505,3505,3505,0
20250121,153500,2777890170,3505,3505,3505,3505,0
20250121,153400,2777890170,3505,3505,3505,3505,0
20250121,153300,2777890170,3505,3505,3505,3505,0
20250121,153200,2777890170,3505,3505,3505,3505,0
20250121,153100,2777890170,3505,3505,3505,3505,0
20250121,153000,2777890170,3505,3505,3505,3505,13197
20250121,152900,2731634685,3505,3505,3505,3505,0
20250121,152800,2731634685,3505,3505,3505,3505,0
20250121,152700,2731634685,3505,3505,3505,3505,0
20250121,152600,2731634685,3505,3505,3505,3505,0
20250121,152500,2731634685,3505,3505,3505,3505,0
20250121,152400,2731634685,3505,3505,3505,3505,0
20250121,152300,2731634685,3505,3505,3505,3505,0
20250121,152200,2731634685,3505,3505,3505,3505,0
20250121,152100,2731634685,3505,3505,3505,3505,0
20250121,152000,2731634685,3505,3505,3505,3505,0
20250121,151900,2731634685,3505,3505,3510,3505,666
20250121,151800,2729300150,3505,3505,3505,3505,1265
20250121,151700,2724866325,3505,3500,3505,3500,1066
20250121,151600,2721130595,3505,3505,3505,3505,1743
20250121,151500,2715021380,3505,3505,3505,3505,935
20250121,151400,2711744205,3495,3500,3500,3495,1360
20250121,151300,2706987285,3500,3500,3500,3500,236
20250121,151200,2706161285,3500,3500,3500,3500,246
20250121,151100,2705300285,3490,3495,3500,3490,20857
20250121,151000,2632405015,3495,3490,3495,3490,881
20250121,150900,2629330320,3490,3490,3490,3490,2151
20250121,150800,2621823330,3490,3490,3490,3490,890
20250121,150700,2618717230,3490,3490,3495,3490,110
20250121,150600,2618333325,3490,3495,3495,3490,1508
20250121,150500,2613070370,3490,3495,3495,3490,2863
20250121,150400,2603071015,3495,3495,3495,3495,1
20250121,150300,2603067520,3490,3490,3495,3490,638
20250121,150200,2600838895,3490,3490,3490,3490,254
20250121,150100,2599952435,3495,3490,3495,3490,348
20250121,150000,2598737910,3490,3490,3490,3490,518
20250121,145900,2596930090,3490,3490,3490,3485,1423
20250121,145800,2591963920,3490,3490,3490,3490,186
20250121,145700,2591314780,3495,3495,3495,3490,402
20250121,145600,2589910040,3495,3485,3495,3485,301
20250121,145500,2588861045,3485,3485,3485,3485,165
20250121,145400,2588286020,3485,3485,3485,3485,1
20250121,145300,2588282535,3485,3485,3485,3485,200
20250121,145200,2587585535,3485,3485,3485,3485,100
20250121,145100,2587237035,3485,3490,3490,3485,1409
20250121,145000,2582326650,3490,3490,3490,3485,442
20250121,144900,2580784550,3490,3490,3490,3490,725
20250121,144800,2578254300,3490,3490,3490,3485,357
20250121,144700,2577008620,3490,3490,3490,3490,213
20250121,144600,2576265250,3490,3490,3490,3490,80
20250121,144500,2575986050,3485,3485,3485,3485,1
20250121,144400,2575982565,3490,3490,3490,3490,2
20250121,144300,2575975585,3490,3490,3490,3490,280
20250121,144200,2574998385,3490,3490,3490,3490,300
20250121,144100,2573951385,3485,3485,3485,3485,1211
20250121,144000,2569731050,3490,3490,3490,3490,1
20250121,143900,2569727560,3490,3485,3490,3485,152
20250121,143800,2569197340,3485,3490,3490,3485,3299
20250121,143700,2557697420,3485,3490,3490,3485,461
20250121,143600,2556089530,3490,3485,3490,3480,1159
20250121,143500,2552054100,3490,3490,3490,3490,204
20250121,143400,2551342140,3490,3490,3490,3485,5900
20250121,143300,2530780090,3490,3490,3490,3490,11023
20250121,143200,2492309820,3495,3490,3495,3490,200
20250121,143100,2491611795,3490,3495,3495,3490,2100
20250121,143000,2484282295,3495,3495,3495,3495,10
20250121,142900,2484247345,3495,3495,3495,3495,652
20250121,142800,2481968605,3495,3495,3495,3495,150
20250121,142700,2481444355,3490,3490,3490,3490,0
20250121,142600,2481444355,3490,3490,3495,3490,12679
20250121,142500,2437192145,3495,3490,3495,3490,341
20250121,142400,2436001440,3490,3495,3495,3490,244
20250121,142300,2435148760,3495,3495,3495,3495,3
20250121,142200,2435138275,3495,3490,3495,3490,407
20250121,142100,2433716825,3495,3495,3495,3495,290
20250121,142000,2432703275,3490,3490,3490,3490,7
20250121,141900,2432678845,3495,3495,3495,3495,0
20250121,141800,2432678845,3495,3495,3495,3495,407
20250121,141700,2431256380,3500,3500,3500,3500,2
20250121,141600,2431249380,3495,3495,3495,3495,1807
20250121,141500,2424933915,3495,3495,3495,3495,1300
20250121,141400,2420390415,3495,3500,3500,3495,141
20250121,141300,2419897615,3500,3500,3500,3500,2
20250121,141200,2419890615,3500,3500,3500,3500,100
20250121,141100,2419540615,3500,3500,3500,3500,150
20250121,141000,2419015615,3505,3505,3505,3505,0
20250121,140900,2419015615,3505,3500,3505,3500,2
20250121,140800,2419008610,3500,3500,3500,3500,150
20250121,140700,2418483610,3500,3500,3500,3500,445
20250121,140600,2416926110,3500,3500,3500,3500,421
20250121,140500,2415452610,3500,3500,3500,3500,100
20250121,140400,2415102610,3495,3500,3500,3495,49
20250121,140300,2414931230,3500,3495,3500,3495,742
20250121,140200,2412337740,3495,3495,3495,3495,0
20250121,140100,2412337740,3495,3495,3495,3495,246
20250121,140000,2411477970,3495,3495,3495,3495,445
20250121,135900,2409922695,3495,3495,3495,3495,1
20250121,135800,2409919200,3495,3495,3495,3495,210
20250121,135700,2409185250,3495,3495,3495,3495,94
20250121,135600,2408856720,3500,3500,3500,3495,178
20250121,135500,2408233805,3500,3500,3500,3500,65
20250121,135400,2408006305,3500,3495,3500,3495,89
20250121,135300,2407694825,3495,3495,3495,3490,210
20250121,135200,2406960945,3495,3500,3505,3495,725
20250121,135100,2404424650,3500,3500,3500,3500,196
20250121,135000,2403738650,3505,3505,3505,3505,202
20250121,134900,2403030640,3505,3505,3505,3505,3
20250121,134800,2403020125,3500,3500,3500,3500,183
20250121,134700,2402379625,3500,3500,3500,3500,3
20250121,134600,2402369125,3495,3495,3495,3495,3
20250121,134500,2402358640,3500,3500,3500,3500,1
20250121,134400,2402355140,3500,3495,3500,3495,600
20250121,134300,2400257635,3495,3495,3495,3495,54
20250121,134200,2400068905,3495,3500,3500,3495,12
20250121,134100,2400026910,3500,3500,3500,3495,2575
20250121,134000,2391022900,3505,3505,3505,3505,1
20250121,133900,2391019395,3495,3495,3495,3495,0
20250121,133800,2391019395,3495,3505,3505,3495,133
20250121,133700,2390554360,3505,3505,3505,3505,1
20250121,133600,2390550855,3495,3500,3500,3495,2225
20250121,133500,2382764840,3500,3500,3500,3500,20
20250121,133400,2382694840,3495,3500,3505,3490,12563
20250121,133300,2338780605,3500,3505,3505,3500,448
20250121,133200,2337212590,3500,3505,3505,3500,400
20250121,133100,2335811090,3505,3505,3505,3505,310
20250121,133000,2334724540,3505,3500,3505,3500,1098
20250121,132900,2330876155,3500,3505,3505,3500,55
20250121,132800,2330683400,3495,3495,3495,3495,134
20250121,132700,2330215070,3495,3495,3495,3495,0
20250121,132600,2330215070,3495,3500,3500,3495,2647
20250121,132500,2320961270,3505,3505,3505,3505,0
20250121,132400,2320961270,3505,3505,3505,3505,26
20250121,132300,2320870140,3505,3505,3505,3505,10
20250121,132200,2320835090,3505,3500,3505,3500,285
20250121,132100,2319837585,3500,3500,3500,3500,370
20250121,132000,2318542585,3500,3500,3500,3500,0
20250121,131900,2318542585,3500,3500,3500,3500,225
20250121,131800,2317755085,3505,3505,3505,3505,0
20250121,131700,2317755085,3505,3500,3505,3500,32
20250121,131600,2317642945,3500,3500,3500,3500,586
20250121,131500,2315591945,3505,3495,3505,3495,3
20250121,131400,2315581450,3500,3500,3500,3500,8613
20250121,131300,2285435950,3505,3505,3505,3505,2100
20250121,131200,2278075450,3505,3505,3505,3500,2509
20250121,131100,2269282950,3505,3505,3505,3505,687
20250121,131000,2266875015,3505,3505,3505,3505,179
20250121,130900,2266247620,3510,3510,3510,3510,5
20250121,130800,2266230070,3510,3510,3510,3510,300
20250121,130700,2265177070,3510,3510,3510,3510,1
20250121,130600,2265173560,3505,3505,3505,3505,0
20250121,130500,2265173560,3505,3505,3505,3505,2000
20250121,130400,2258163560,3505,3505,3505,3505,3300
20250121,130300,2246597060,3505,3510,3510,3505,696
20250121,130200,2244157270,3510,3510,3510,3510,2
20250121,130100,2244150250,3510,3510,3510,3510,365
20250121,130000,2242869100,3510,3510,3510,3510,0
20250121,125900,2242869100,3510,3510,3510,3510,1019
20250121,125800,2239292410,3510,3510,3510,3510,0
20250121,125700,2239292410,3510,3510,3510,3510,284
20250121,125600,2238295570,3510,3510,3510,3510,0
20250121,125500,2238295570,3510,3510,3510,3510,521
20250121,125400,2236466860,3510,3510,3510,3510,720
20250121,125300,2233939660,3510,3510,3510,3510,0
20250121,125200,2233939660,3510,3510,3510,3510,999
20250121,125100,2230433170,3510,3515,3515,3510,29
20250121,125000,2230331375,3505,3505,3505,3505,200
20250121,124900,2229630375,3510,3510,3510,3505,315
20250121,124800,2228524825,3510,3510,3510,3510,150
20250121,124700,2227998325,3510,3505,3510,3505,1278
20250121,124600,2223517315,3505,3510,3510,3505,46
20250121,124500,2223355905,3510,3515,3515,3510,3199
20250121,124400,2212124920,3515,3510,3515,3510,90
20250121,124300,2211808770,3515,3515,3515,3515,43
20250121,124200,2211657625,3515,3515,3515,3515,4
20250121,124100,2211643565,3515,3515,3515,3515,0
20250121,124000,2211643565,3515,3515,3515,3515,0
20250121,123900,2211643565,3515,3515,3515,3515,9
20250121,123800,2211611930,3515,3515,3515,3515,10
20250121,123700,2211576780,3515,3515,3515,3515,3
20250121,123600,2211566235,3510,3510,3510,3510,300
20250121,123500,2210513235,3515,3515,3515,3515,0
20250121,123400,2210513235,3515,3515,3515,3515,0
20250121,123300,2210513235,3515,3510,3515,3510,512
20250121,123200,2208716095,3510,3510,3510,3510,1
20250121,123100,2208712585,3515,3515,3515,3515,148
20250121,123000,2208192365,3515,3515,3515,3515,435
20250121,122900,2206663340,3515,3515,3515,3515,28
20250121,122800,2206564920,3510,3510,3510,3510,11
20250121,122700,2206526310,3510,3515,3515,3510,1016
20250121,122600,2202960070,3515,3510,3515,3510,3
20250121,122500,2202949535,3510,3510,3510,3510,50
20250121,122400,2202774035,3510,3510,3510,3510,178
20250121,122300,2202149255,3510,3510,3510,3510,0
20250121,122200,2202149255,3510,3515,3515,3510,26
20250121,122100,2202057970,3515,3505,3515,3505,1384
20250121,122000,2197201095,3505,3505,3505,3505,755
20250121,121900,2194554820,3510,3510,3510,3510,0
20250121,121800,2194554820,3510,3505,3510,3505,928
20250121,121700,2191302040,3510,3510,3510,3510,0
20250121,121600,2191302040,3510,3510,3510,3510,1
20250121,121500,2191298530,3500,3500,3500,3500,7
20250121,121400,2191274030,3500,3500,3510,3500,125
20250121,121300,2190836410,3505,3505,3505,3505,1385
20250121,121200,2185981985,3505,3505,3505,3505,311
20250121,121100,2184891930,3505,3505,3505,3505,1362
20250121,121000,2180118120,3505,3505,3505,3505,16
20250121,120900,2180062040,3510,3510,3510,3510,17
20250121,120800,2180002370,3505,3510,3510,3505,267
20250121,120700,2179065950,3505,3505,3505,3505,5
20250121,120600,2179048425,3510,3510,3510,3510,80
20250121,120500,2178767625,3510,3510,3510,3510,20
20250121,120400,2178697425,3505,3505,3505,3505,16
20250121,120300,2178641345,3510,3505,3510,3505,196
20250121,120200,2177953390,3505,3505,3505,3505,1
20250121,120100,2177949885,3505,3510,3510,3505,56
20250121,120000,2177753330,3510,3510,3510,3510,0
20250121,115900,2177753330,3510,3510,3510,3510,387
20250121,115800,2176394960,3515,3515,3515,3515,28
20250121,115700,2176296540,3510,3515,3515,3510,49
20250121,115600,2176124505,3515,3515,3515,3515,336
20250121,115500,2174943465,3510,3510,3510,3510,20
20250121,115400,2174873265,3510,3510,3510,3510,0
20250121,115300,2174873265,3510,3515,3515,3510,247
20250121,115200,2174006045,3515,3515,3515,3515,0
20250121,115100,2174006045,3515,3515,3515,3515,57
20250121,115000,2173805690,3515,3515,3515,3515,201
20250121,114900,2173099175,3510,3510,3510,3510,100
20250121,114800,2172748175,3515,3515,3515,3515,1
20250121,114700,2172744660,3510,3510,3510,3510,0
20250121,114600,2172744660,3510,3510,3510,3510,500
20250121,114500,2170989660,3515,3515,3515,3515,0
20250121,114400,2170989660,3515,3515,3515,3515,0
20250121,114300,2170989660,3515,3515,3515,3510,90
20250121,114200,2170673315,3510,3515,3515,3510,205
20250121,114100,2169953740,3515,3515,3520,3515,94
20250121,114000,2169623030,3515,3510,3515,3510,426
20250121,113900,2168127765,3510,3510,3510,3510,1
20250121,113800,2168124255,3510,3510,3510,3510,165
20250121,113700,2167545105,3510,3510,3510,3510,21
20250121,113600,2167471395,3510,3515,3515,3510,1040
20250121,113500,2163820870,3515,3515,3520,3515,260
20250121,113400,2162906330,3515,3515,3520,3515,963
20250121,113300,2159520650,3510,3510,3510,3510,0
20250121,113200,2159520650,3510,3510,3510,3510,62
20250121,113100,2159303030,3510,3510,3510,3510,649
20250121,113000,2157025040,3510,3510,3510,3510,2
20250121,112900,2157018020,3510,3510,3510,3505,322
20250121,112800,2155889390,3510,3510,3510,3510,3
20250121,112700,2155878860,3510,3510,3510,3510,281
20250121,112600,2154892550,3510,3510,3510,3510,239
20250121,112500,2154053660,3505,3505,3505,3505,285
20250121,112400,2153054735,3515,3510,3515,3510,462
20250121,112300,2151430905,3510,3505,3510,3505,1032
20250121,112200,2147812345,3505,3510,3510,3505,102
20250121,112100,2147454335,3510,3505,3510,3505,192
20250121,112000,2146780805,3510,3510,3510,3510,0
20250121,111900,2146780805,3510,3510,3510,3510,20
20250121,111800,2146710605,3510,3505,3510,3505,239
20250121,111700,2145871765,3510,3510,3510,3505,630
20250121,111600,2143663555,3500,3505,3505,3500,412
20250121,111500,2142219555,3505,3505,3510,3505,1779
20250121,111400,2135984060,3510,3510,3510,3510,330
20250121,111300,2134825760,3510,3510,3510,3510,550
20250121,111200,2132895260,3510,3515,3515,3510,236
20250121,111100,2132065820,3515,3510,3515,3510,521
20250121,111000,2130236005,3520,3520,3520,3520,17
20250121,110900,2130176165,3510,3520,3520,3510,7
20250121,110800,2130151585,3515,3510,3515,3510,1386
20250121,110700,2125281545,3510,3510,3515,3510,878
20250121,110600,2122199260,3515,3510,3515,3510,2005
20250121,110500,2115160960,3510,3510,3510,3510,1120
20250121,110400,2111229760,3510,3505,3510,3505,406
20250121,110300,2109805000,3505,3500,3505,3500,75
20250121,110200,2109542175,3500,3500,3500,3500,40
20250121,110100,2109402175,3505,3500,3505,3500,123
20250121,110000,2108971670,3505,3500,3505,3500,202
20250121,105900,2108264660,3500,3500,3500,3500,369
20250121,105800,2106973160,3505,3505,3505,3505,707
20250121,105700,2104495125,3505,3505,3505,3505,186
20250121,105600,2103843195,3505,3510,3510,3505,281
20250121,105500,2102858285,3510,3510,3510,3510,0
20250121,105400,2102858285,3510,3510,3510,3505,383
20250121,105300,2101515800,3510,3505,3510,3505,15
20250121,105200,2101463175,3510,3510,3510,3510,0
20250121,105100,2101463175,3510,3510,3510,3510,1356
20250121,105000,2096703615,3510,3500,3510,3500,1654
20250121,104900,2090913440,3500,3500,3500,3500,20
20250121,104800,2090843440,3505,3495,3505,3495,11
20250121,104700,2090804985,3495,3495,3495,3495,100
20250121,104600,2090455485,3495,3495,3495,3495,95
20250121,104500,2090123460,3495,3500,3500,3495,56
20250121,104400,2089927735,3495,3500,3500,3495,2277
20250121,104300,2081967110,3500,3490,3500,3490,3177
20250121,104200,2070863480,3495,3500,3505,3490,19682
20250121,104100,2002016485,3500,3505,3505,3500,1382
20250121,104000,1997177630,3510,3510,3510,3505,5104
20250121,103900,1979287590,3505,3505,3510,3505,433
20250121,103800,1977768915,3510,3520,3520,3510,1601
20250121,103700,1972149335,3520,3520,3525,3510,1838
20250121,103600,1965696320,3525,3515,3525,3515,90
20250121,103500,1965379950,3530,3515,3530,3515,3009
20250121,103400,1954778150,3515,3515,3515,3510,81
20250121,103300,1954493790,3515,3520,3520,3515,141
20250121,103200,1953998110,3520,3520,3520,3510,102
20250121,103100,1953639630,3510,3515,3520,3510,688
20250121,103000,1951224230,3520,3520,3520,3510,1874
20250121,102900,1944644350,3520,3515,3520,3510,1377
20250121,102800,1939806140,3520,3520,3520,3520,18
20250121,102700,1939742780,3520,3520,3520,3520,562
20250121,102600,1937764540,3520,3515,3520,3515,521
20250121,102500,1935933120,3520,3515,3520,3515,1580
20250121,102400,1930371695,3525,3515,3525,3510,978
20250121,102300,1926933990,3515,3510,3525,3510,1290
20250121,102200,1922403745,3510,3510,3515,3510,1213
20250121,102100,1918146090,3510,3510,3510,3505,799
20250121,102000,1915343295,3505,3510,3510,3505,2634
20250121,101900,1906107225,3510,3510,3510,3510,0
20250121,101800,1906107225,3510,3505,3510,3505,454
20250121,101700,1904515315,3505,3510,3510,3505,1708
20250121,101600,1898527995,3510,3505,3510,3505,8271
20250121,101500,1869535575,3505,3515,3515,3505,15132
20250121,101400,1816487005,3515,3515,3520,3515,2636
20250121,101300,1807221435,3515,3520,3520,3515,119
20250121,101200,1806803055,3520,3520,3520,3515,1540
20250121,101100,1801389885,3510,3515,3520,3510,2592
20250121,101000,1792286100,3515,3520,3525,3515,9723
20250121,100900,1758083030,3520,3520,3525,3520,787
20250121,100800,1755312770,3510,3525,3525,3510,2095
20250121,100700,1747951620,3515,3520,3530,3510,22133
20250121,100600,1670056415,3520,3530,3530,3520,3671
20250121,100500,1657123380,3530,3535,3535,3530,402
20250121,100400,1655702760,3535,3525,3535,3525,1094
20250121,100300,1651840390,3535,3525,3540,3520,4177
20250121,100200,1637125745,3525,3520,3525,3515,1877
20250121,100100,1630518795,3515,3520,3520,3515,3498
20250121,100000,1618219575,3515,3530,3530,3515,9800
20250121,095900,1583720295,3530,3530,3535,3530,8544
20250121,095800,1553553095,3530,3535,3535,3530,1992
20250121,095700,1546520225,3530,3530,3540,3525,6879
20250121,095600,1522235900,3530,3525,3530,3520,2985
20250121,095500,1511720705,3525,3530,3530,3520,13128
20250121,095400,1465434860,3530,3530,3530,3530,5353
20250121,095300,1446538770,3530,3545,3555,3530,15049
20250121,095200,1393261895,3555,3570,3575,3545,32009
20250121,095100,1279248730,3570,3565,3570,3555,24387
20250121,095000,1192292810,3560,3555,3565,3550,24114
20250121,094900,1106422475,3555,3555,3555,3545,7914
20250121,094800,1078325595,3555,3550,3560,3545,15725
20250121,094700,1022491525,3555,3550,3555,3540,26997
20250121,094600,926651850,3550,3545,3550,3535,18739
20250121,094500,860246400,3545,3525,3545,3525,13336
20250121,094400,813047825,3535,3520,3540,3520,12141
20250121,094300,770186220,3525,3535,3535,3510,11308
20250121,094200,730371655,3535,3525,3540,3520,20473
20250121,094100,658125820,3525,3520,3525,3515,10434
20250121,094000,621391780,3520,3510,3520,3505,8335
20250121,093900,592130020,3505,3500,3515,3500,12484
20250121,093800,548338260,3505,3485,3505,3485,7518
20250121,093700,522039955,3490,3485,3490,3480,10004
20250121,093600,487175865,3485,3480,3485,3475,7274
20250121,093500,461861285,3485,3465,3485,3465,6974
20250121,093400,437612720,3470,3475,3475,3470,17389
20250121,093300,377268625,3470,3465,3475,3465,6707
20250121,093200,354006220,3465,3470,3470,3455,1852
20250121,093100,347598150,3475,3470,3475,3470,1439
20250121,093000,342599795,3470,3475,3475,3465,1331
20250121,092900,337983940,3470,3455,3470,3455,5219
20250121,092800,319937785,3455,3455,3455,3450,768
20250121,092700,317287785,3450,3460,3460,3450,2195
20250121,092600,309702120,3460,3455,3460,3450,2847
20250121,092500,299878325,3455,3455,3455,3450,8443
20250121,092400,270725800,3460,3465,3465,3460,828
20250121,092300,267860915,3460,3465,3465,3460,930
20250121,092200,264643030,3465,3460,3465,3455,6208
20250121,092100,243163595,3465,3470,3475,3465,2205
20250121,092000,235517945,3475,3480,3480,3465,6805
20250121,091900,211895745,3480,3480,3480,3475,345
20250121,091800,210696580,3475,3480,3480,3475,470
20250121,091700,209062980,3480,3475,3480,3475,1001
20250121,091600,205581735,3475,3465,3480,3465,5137
20250121,091500,187768210,3460,3460,3460,3455,2939
20250121,091400,177604560,3460,3465,3465,3460,734
20250121,091300,175064495,3465,3460,3465,3455,2782
20250121,091200,165431830,3460,3465,3465,3460,3085
20250121,091100,154756220,3460,3470,3470,3460,2411
20250121,091000,146398540,3470,3465,3470,3460,6771
20250121,090900,122904750,3465,3460,3475,3460,2387
20250121,090800,114629005,3455,3450,3455,3450,1946
20250121,090700,107910980,3450,3450,3450,3440,801
20250121,090600,105151310,3445,3450,3450,3440,1448
20250121,090500,100160480,3450,3445,3450,3445,1855
20250121,090400,93769975,3445,3445,3445,3440,5391
20250121,090300,75221820,3445,3445,3450,3440,1646
20250121,090200,69551550,3445,3440,3455,3440,839
20250121,090100,66660715,3440,3445,3450,3440,2263
20250121,090000,58867760,3445,3450,3455,3445,17065