KissMeData/037270/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,192200,2165066545,3755,3755,3755,3755,8287
20250106,192100,2165066545,3755,3755,3755,3755,0
20250106,192000,2165066545,3755,3755,3755,3755,0
20250106,191900,2165066545,3755,3755,3755,3755,0
20250106,191800,2165066545,3755,3755,3755,3755,0
20250106,191700,2165066545,3755,3755,3755,3755,0
20250106,191600,2165066545,3755,3755,3755,3755,0
20250106,191500,2165066545,3755,3755,3755,3755,0
20250106,191400,2165066545,3755,3755,3755,3755,0
20250106,191300,2165066545,3755,3755,3755,3755,0
20250106,191200,2165066545,3755,3755,3755,3755,0
20250106,191100,2165066545,3755,3755,3755,3755,0
20250106,191000,2165066545,3755,3755,3755,3755,0
20250106,190900,2165066545,3755,3755,3755,3755,0
20250106,190800,2165066545,3755,3755,3755,3755,0
20250106,190700,2165066545,3755,3755,3755,3755,0
20250106,190600,2165066545,3755,3755,3755,3755,0
20250106,190500,2165066545,3755,3755,3755,3755,0
20250106,190400,2165066545,3755,3755,3755,3755,0
20250106,190300,2165066545,3755,3755,3755,3755,0
20250106,190200,2165066545,3755,3755,3755,3755,0
20250106,190100,2165066545,3755,3755,3755,3755,0
20250106,190000,2165066545,3755,3755,3755,3755,0
20250106,185900,2165066545,3755,3755,3755,3755,0
20250106,185800,2165066545,3755,3755,3755,3755,0
20250106,185700,2165066545,3755,3755,3755,3755,0
20250106,185600,2165066545,3755,3755,3755,3755,0
20250106,185500,2165066545,3755,3755,3755,3755,0
20250106,185400,2165066545,3755,3755,3755,3755,0
20250106,185300,2165066545,3755,3755,3755,3755,0
20250106,185200,2165066545,3755,3755,3755,3755,8287
20250106,185100,2165066545,3755,3755,3755,3755,0
20250106,185000,2165066545,3755,3755,3755,3755,0
20250106,184900,2165066545,3755,3755,3755,3755,0
20250106,184800,2165066545,3755,3755,3755,3755,0
20250106,184700,2165066545,3755,3755,3755,3755,0
20250106,184600,2165066545,3755,3755,3755,3755,0
20250106,184500,2165066545,3755,3755,3755,3755,0
20250106,184400,2165066545,3755,3755,3755,3755,0
20250106,184300,2165066545,3755,3755,3755,3755,0
20250106,184200,2165066545,3755,3755,3755,3755,0
20250106,184100,2165066545,3755,3755,3755,3755,0
20250106,184000,2165066545,3755,3755,3755,3755,0
20250106,183900,2165066545,3755,3755,3755,3755,0
20250106,183800,2165066545,3755,3755,3755,3755,0
20250106,183700,2165066545,3755,3755,3755,3755,0
20250106,183600,2165066545,3755,3755,3755,3755,0
20250106,183500,2165066545,3755,3755,3755,3755,0
20250106,183400,2165066545,3755,3755,3755,3755,0
20250106,183300,2165066545,3755,3755,3755,3755,0
20250106,183200,2165066545,3755,3755,3755,3755,0
20250106,183100,2165066545,3755,3755,3755,3755,0
20250106,183000,2165066545,3755,3755,3755,3755,0
20250106,182900,2165066545,3755,3755,3755,3755,0
20250106,182800,2165066545,3755,3755,3755,3755,0
20250106,182700,2165066545,3755,3755,3755,3755,0
20250106,182600,2165066545,3755,3755,3755,3755,0
20250106,182500,2165066545,3755,3755,3755,3755,0
20250106,182400,2165066545,3755,3755,3755,3755,0
20250106,182300,2165066545,3755,3755,3755,3755,0
20250106,182200,2165066545,3755,3755,3755,3755,8287
20250106,182100,2165066545,3755,3755,3755,3755,0
20250106,182000,2165066545,3755,3755,3755,3755,0
20250106,181900,2165066545,3755,3755,3755,3755,0
20250106,181800,2165066545,3755,3755,3755,3755,0
20250106,181700,2165066545,3755,3755,3755,3755,0
20250106,181600,2165066545,3755,3755,3755,3755,0
20250106,181500,2165066545,3755,3755,3755,3755,0
20250106,181400,2165066545,3755,3755,3755,3755,0
20250106,181300,2165066545,3755,3755,3755,3755,0
20250106,181200,2165066545,3755,3755,3755,3755,0
20250106,181100,2165066545,3755,3755,3755,3755,0
20250106,181000,2165066545,3755,3755,3755,3755,0
20250106,180900,2165066545,3755,3755,3755,3755,0
20250106,180800,2165066545,3755,3755,3755,3755,0
20250106,180700,2165066545,3755,3755,3755,3755,0
20250106,180600,2165066545,3755,3755,3755,3755,0
20250106,180500,2165066545,3755,3755,3755,3755,0
20250106,180400,2165066545,3755,3755,3755,3755,0
20250106,180300,2165066545,3755,3755,3755,3755,0
20250106,180200,2165066545,3755,3755,3755,3755,0
20250106,180100,2165066545,3755,3755,3755,3755,0
20250106,180000,2165066545,3755,3755,3755,3755,0
20250106,175900,2165066545,3755,3755,3755,3755,0
20250106,175800,2165066545,3755,3755,3755,3755,0
20250106,175700,2165066545,3755,3755,3755,3755,0
20250106,175600,2165066545,3755,3755,3755,3755,0
20250106,175500,2165066545,3755,3755,3755,3755,0
20250106,175400,2165066545,3755,3755,3755,3755,0
20250106,175300,2165066545,3755,3755,3755,3755,0
20250106,175200,2165066545,3755,3755,3755,3755,8287
20250106,175100,2165066545,3755,3755,3755,3755,0
20250106,175000,2165066545,3755,3755,3755,3755,0
20250106,174900,2165066545,3755,3755,3755,3755,0
20250106,174800,2165066545,3755,3755,3755,3755,0
20250106,174700,2165066545,3755,3755,3755,3755,0
20250106,174600,2165066545,3755,3755,3755,3755,0
20250106,174500,2165066545,3755,3755,3755,3755,0
20250106,174400,2165066545,3755,3755,3755,3755,0
20250106,174300,2165066545,3755,3755,3755,3755,0
20250106,174200,2165066545,3755,3755,3755,3755,0
20250106,174100,2165066545,3755,3755,3755,3755,0
20250106,174000,2165066545,3755,3755,3755,3755,0
20250106,173900,2165066545,3755,3755,3755,3755,0
20250106,173800,2165066545,3755,3755,3755,3755,0
20250106,173700,2165066545,3755,3755,3755,3755,0
20250106,173600,2165066545,3755,3755,3755,3755,0
20250106,173500,2165066545,3755,3755,3755,3755,0
20250106,173400,2165066545,3755,3755,3755,3755,0
20250106,173300,2165066545,3755,3755,3755,3755,0
20250106,173200,2165066545,3755,3755,3755,3755,0
20250106,173100,2165066545,3755,3755,3755,3755,0
20250106,173000,2165066545,3755,3755,3755,3755,0
20250106,172900,2165066545,3755,3755,3755,3755,0
20250106,172800,2165066545,3755,3755,3755,3755,0
20250106,172700,2165066545,3755,3755,3755,3755,0
20250106,172600,2165066545,3755,3755,3755,3755,0
20250106,172500,2165066545,3755,3755,3755,3755,0
20250106,172400,2165066545,3755,3755,3755,3755,0
20250106,172300,2165066545,3755,3755,3755,3755,0
20250106,172200,2165066545,3755,3755,3755,3755,8287
20250106,172100,2165066545,3755,3755,3755,3755,0
20250106,172000,2165066545,3755,3755,3755,3755,0
20250106,171900,2165066545,3755,3755,3755,3755,0
20250106,171800,2165066545,3755,3755,3755,3755,0
20250106,171700,2165066545,3755,3755,3755,3755,0
20250106,171600,2165066545,3755,3755,3755,3755,0
20250106,171500,2165066545,3755,3755,3755,3755,0
20250106,171400,2165066545,3755,3755,3755,3755,0
20250106,171300,2165066545,3755,3755,3755,3755,0
20250106,171200,2165066545,3755,3755,3755,3755,0
20250106,171100,2165066545,3755,3755,3755,3755,0
20250106,171000,2165066545,3755,3755,3755,3755,0
20250106,170900,2165066545,3755,3755,3755,3755,0
20250106,170800,2165066545,3755,3755,3755,3755,0
20250106,170700,2165066545,3755,3755,3755,3755,0
20250106,170600,2165066545,3755,3755,3755,3755,0
20250106,170500,2165066545,3755,3755,3755,3755,0
20250106,170400,2165066545,3755,3755,3755,3755,0
20250106,170300,2165066545,3755,3755,3755,3755,0
20250106,170200,2165066545,3755,3755,3755,3755,0
20250106,170100,2165066545,3755,3755,3755,3755,0
20250106,170000,2165066545,3755,3755,3755,3755,0
20250106,165900,2165066545,3755,3755,3755,3755,0
20250106,165800,2165066545,3755,3755,3755,3755,0
20250106,165700,2165066545,3755,3755,3755,3755,0
20250106,165600,2165066545,3755,3755,3755,3755,0
20250106,165500,2165066545,3755,3755,3755,3755,0
20250106,165400,2165066545,3755,3755,3755,3755,0
20250106,165300,2165066545,3755,3755,3755,3755,0
20250106,165200,2165066545,3755,3755,3755,3755,8287
20250106,165100,2165066545,3755,3755,3755,3755,0
20250106,165000,2165066545,3755,3755,3755,3755,0
20250106,164900,2165066545,3755,3755,3755,3755,0
20250106,164800,2165066545,3755,3755,3755,3755,0
20250106,164700,2165066545,3755,3755,3755,3755,0
20250106,164600,2165066545,3755,3755,3755,3755,0
20250106,164500,2165066545,3755,3755,3755,3755,0
20250106,164400,2165066545,3755,3755,3755,3755,0
20250106,164300,2165066545,3755,3755,3755,3755,0
20250106,164200,2165066545,3755,3755,3755,3755,0
20250106,164100,2165066545,3755,3755,3755,3755,0
20250106,164000,2165066545,3755,3755,3755,3755,0
20250106,163900,2165066545,3755,3755,3755,3755,0
20250106,163800,2165066545,3755,3755,3755,3755,0
20250106,163700,2165066545,3755,3755,3755,3755,0
20250106,163600,2165066545,3755,3755,3755,3755,0
20250106,163500,2165066545,3755,3755,3755,3755,0
20250106,163400,2165066545,3755,3755,3755,3755,0
20250106,163300,2165066545,3755,3755,3755,3755,0
20250106,163200,2165066545,3755,3755,3755,3755,0
20250106,163100,2165066545,3755,3755,3755,3755,0
20250106,163000,2165066545,3755,3755,3755,3755,0
20250106,162900,2165066545,3755,3755,3755,3755,0
20250106,162800,2165066545,3755,3755,3755,3755,0
20250106,162700,2165066545,3755,3755,3755,3755,0
20250106,162600,2165066545,3755,3755,3755,3755,0
20250106,162500,2165066545,3755,3755,3755,3755,0
20250106,162400,2165066545,3755,3755,3755,3755,0
20250106,162300,2165066545,3755,3755,3755,3755,0
20250106,162200,2165066545,3755,3755,3755,3755,8287
20250106,162100,2165066545,3755,3755,3755,3755,0
20250106,162000,2165066545,3755,3755,3755,3755,0
20250106,161900,2165066545,3755,3755,3755,3755,0
20250106,161800,2165066545,3755,3755,3755,3755,0
20250106,161700,2165066545,3755,3755,3755,3755,0
20250106,161600,2165066545,3755,3755,3755,3755,0
20250106,161500,2165066545,3755,3755,3755,3755,0
20250106,161400,2165066545,3755,3755,3755,3755,0
20250106,161300,2165066545,3755,3755,3755,3755,0
20250106,161200,2165066545,3755,3755,3755,3755,0
20250106,161100,2165066545,3755,3755,3755,3755,0
20250106,161000,2165066545,3755,3755,3755,3755,0
20250106,160900,2165066545,3755,3755,3755,3755,0
20250106,160800,2165066545,3755,3755,3755,3755,0
20250106,160700,2165066545,3755,3755,3755,3755,0
20250106,160600,2165066545,3755,3755,3755,3755,0
20250106,160500,2165066545,3755,3755,3755,3755,0
20250106,160400,2165066545,3755,3755,3755,3755,0
20250106,160300,2165066545,3755,3755,3755,3755,0
20250106,160200,2165066545,3755,3755,3755,3755,0
20250106,160100,2165066545,3755,3755,3755,3755,0
20250106,160000,2165066545,3755,3755,3755,3755,0
20250106,155900,2165066545,3755,3755,3755,3755,0
20250106,155800,2165066545,3755,3755,3755,3755,0
20250106,155700,2165066545,3755,3755,3755,3755,0
20250106,155600,2165066545,3755,3755,3755,3755,0
20250106,155500,2165066545,3755,3755,3755,3755,0
20250106,155400,2165066545,3755,3755,3755,3755,0
20250106,155300,2165066545,3755,3755,3755,3755,0
20250106,155200,2165066545,3755,3755,3755,3755,8287
20250106,155100,2165066545,3755,3755,3755,3755,0
20250106,155000,2165066545,3755,3755,3755,3755,0
20250106,154900,2165066545,3755,3755,3755,3755,0
20250106,154800,2165066545,3755,3755,3755,3755,0
20250106,154700,2165066545,3755,3755,3755,3755,0
20250106,154600,2165066545,3755,3755,3755,3755,0
20250106,154500,2165066545,3755,3755,3755,3755,0
20250106,154400,2165066545,3755,3755,3755,3755,0
20250106,154300,2165066545,3755,3755,3755,3755,0
20250106,154200,2165066545,3755,3755,3755,3755,0
20250106,154100,2165066545,3755,3755,3755,3755,0
20250106,154000,2165066545,3755,3755,3755,3755,0
20250106,153900,2165066545,3755,3755,3755,3755,0
20250106,153800,2165066545,3755,3755,3755,3755,0
20250106,153700,2165066545,3755,3755,3755,3755,0
20250106,153600,2165066545,3755,3755,3755,3755,0
20250106,153500,2165066545,3755,3755,3755,3755,0
20250106,153400,2165066545,3755,3755,3755,3755,0
20250106,153300,2165066545,3755,3755,3755,3755,0
20250106,153200,2165066545,3755,3755,3755,3755,0
20250106,153100,2165066545,3755,3755,3755,3755,0
20250106,153000,2165066545,3755,3755,3755,3755,8287
20250106,152900,2133948860,3755,3755,3755,3755,0
20250106,152800,2133948860,3755,3755,3755,3755,0
20250106,152700,2133948860,3755,3755,3755,3755,0
20250106,152600,2133948860,3755,3755,3755,3755,0
20250106,152500,2133948860,3755,3755,3755,3755,0
20250106,152400,2133948860,3755,3755,3755,3755,0
20250106,152300,2133948860,3755,3755,3755,3755,0
20250106,152200,2133948860,3755,3755,3755,3755,0
20250106,152100,2133948860,3755,3755,3755,3755,0
20250106,152000,2133948860,3755,3755,3755,3755,0
20250106,151900,2133948860,3755,3765,3765,3755,2222
20250106,151800,2125594800,3765,3765,3765,3755,4833
20250106,151700,2107410200,3755,3755,3755,3755,4
20250106,151600,2107395180,3765,3760,3765,3755,1379
20250106,151500,2102206400,3765,3765,3765,3760,331
20250106,151400,2100960530,3770,3770,3770,3770,782
20250106,151300,2098012390,3770,3770,3770,3770,1230
20250106,151200,2093375290,3765,3765,3770,3760,908
20250106,151100,2089952550,3765,3765,3765,3760,2927
20250106,151000,2078932400,3765,3755,3765,3750,3843
20250106,150900,2064479055,3760,3755,3760,3750,671
20250106,150800,2061959355,3755,3760,3760,3755,1099
20250106,150700,2057832415,3755,3755,3755,3755,240
20250106,150600,2056931215,3760,3755,3760,3755,202
20250106,150500,2056172700,3760,3760,3760,3760,97
20250106,150400,2055807980,3760,3755,3760,3755,2655
20250106,150300,2045834090,3760,3755,3760,3755,218
20250106,150200,2045014485,3760,3755,3760,3755,758
20250106,150100,2042168190,3760,3760,3760,3760,1
20250106,150000,2042164430,3750,3750,3750,3750,176
20250106,145900,2041504430,3750,3760,3760,3750,2020
20250106,145800,2033919635,3760,3760,3765,3755,2545
20250106,145700,2024361075,3765,3760,3765,3760,1954
20250106,145600,2017014025,3760,3745,3760,3745,56
20250106,145500,2016804225,3760,3750,3760,3745,52
20250106,145400,2016609050,3750,3755,3760,3750,738
20250106,145300,2013839305,3755,3750,3755,3750,3553
20250106,145200,2000508005,3755,3750,3755,3750,2303
20250106,145100,1991871745,3750,3750,3750,3750,7
20250106,145000,1991845495,3750,3750,3750,3740,6
20250106,144900,1991823025,3750,3750,3750,3750,236
20250106,144800,1990938025,3745,3750,3750,3745,1092
20250106,144700,1986843065,3750,3745,3750,3730,133
20250106,144600,1986345710,3745,3745,3745,3730,2950
20250106,144500,1975312960,3745,3730,3745,3730,213
20250106,144400,1974518190,3735,3745,3745,3735,1711
20250106,144300,1968127345,3745,3735,3745,3735,255
20250106,144200,1967174875,3740,3740,3740,3740,401
20250106,144100,1965675135,3740,3740,3740,3740,101
20250106,144000,1965297395,3740,3740,3740,3740,42
20250106,143900,1965140315,3735,3730,3735,3730,189
20250106,143800,1964434405,3730,3730,3730,3730,20
20250106,143700,1964359805,3735,3735,3735,3730,74
20250106,143600,1964083620,3730,3730,3730,3730,2272
20250106,143500,1955609060,3730,3730,3740,3730,127
20250106,143400,1955135330,3740,3735,3740,3730,3059
20250106,143300,1943720755,3735,3735,3735,3735,5
20250106,143200,1943702080,3735,3735,3735,3735,10
20250106,143100,1943664730,3730,3730,3730,3730,15
20250106,143000,1943608780,3730,3730,3735,3730,160
20250106,142900,1943011950,3730,3735,3735,3730,244
20250106,142800,1942100805,3730,3730,3730,3730,81
20250106,142700,1941798675,3730,3735,3735,3730,117
20250106,142600,1941361875,3735,3730,3735,3730,174
20250106,142500,1940712845,3735,3730,3735,3730,2108
20250106,142400,1932850000,3725,3725,3730,3725,4875
20250106,142300,1914690620,3730,3725,3730,3720,656
20250106,142200,1912247330,3730,3725,3730,3725,491
20250106,142100,1910418345,3725,3725,3725,3725,2039
20250106,142000,1902823070,3725,3725,3725,3725,58
20250106,141900,1902607020,3725,3725,3730,3725,100
20250106,141800,1902234515,3735,3735,3735,3730,373
20250106,141700,1900841660,3720,3725,3725,3720,7633
20250106,141600,1872446375,3730,3730,3730,3725,4529
20250106,141500,1855561875,3730,3740,3740,3730,593
20250106,141400,1853347590,3740,3740,3740,3740,0
20250106,141300,1853347590,3740,3740,3740,3740,5
20250106,141200,1853328890,3735,3735,3735,3735,2
20250106,141100,1853321420,3745,3745,3745,3745,1
20250106,141000,1853317675,3735,3740,3740,3735,1642
20250106,140900,1847176660,3740,3735,3740,3735,165
20250106,140800,1846560310,3735,3735,3735,3730,383
20250106,140700,1845129815,3735,3735,3735,3735,0
20250106,140600,1845129815,3735,3730,3735,3725,1859
20250106,140500,1838189320,3730,3730,3730,3730,222
20250106,140400,1837361260,3730,3735,3735,3730,24692
20250106,140300,1745257345,3735,3735,3735,3730,100
20250106,140200,1744883850,3735,3740,3740,3735,36
20250106,140100,1744749380,3730,3730,3730,3730,1592
20250106,140000,1738811220,3725,3735,3740,3725,7198
20250106,135900,1711960555,3740,3740,3740,3740,10
20250106,135800,1711923155,3735,3735,3735,3735,200
20250106,135700,1711176155,3740,3740,3740,3740,54
20250106,135600,1710974195,3740,3740,3740,3740,0
20250106,135500,1710974195,3740,3740,3745,3740,593
20250106,135400,1708754705,3745,3745,3745,3745,0
20250106,135300,1708754705,3745,3745,3745,3745,30
20250106,135200,1708642355,3735,3745,3745,3735,1467
20250106,135100,1703162975,3745,3740,3745,3740,101
20250106,135000,1702785230,3740,3745,3745,3740,6
20250106,134900,1702762775,3745,3745,3745,3745,30
20250106,134800,1702650425,3740,3740,3745,3740,1676
20250106,134700,1696382175,3735,3735,3735,3735,45
20250106,134600,1696214100,3740,3740,3740,3735,333
20250106,134500,1694970285,3740,3740,3740,3740,1184
20250106,134400,1690542125,3740,3745,3745,3740,655
20250106,134300,1688089215,3745,3750,3750,3745,193
20250106,134200,1687366330,3750,3750,3750,3740,4235
20250106,134100,1671516850,3750,3750,3750,3750,21
20250106,134000,1671438100,3750,3755,3755,3750,338
20250106,133900,1670170565,3755,3750,3755,3750,1262
20250106,133800,1665438055,3750,3750,3750,3750,39
20250106,133700,1665291805,3755,3755,3755,3755,8
20250106,133600,1665261765,3755,3760,3760,3755,283
20250106,133500,1664199095,3760,3755,3760,3755,262
20250106,133400,1663215275,3755,3765,3765,3755,1868
20250106,133300,1656200275,3775,3775,3775,3775,2
20250106,133200,1656192725,3760,3760,3760,3760,15
20250106,133100,1656136325,3760,3760,3760,3760,0
20250106,133000,1656136325,3760,3760,3760,3760,20
20250106,132900,1656061125,3775,3775,3775,3775,2
20250106,132800,1656053575,3755,3760,3760,3750,552
20250106,132700,1653981775,3775,3775,3775,3775,20
20250106,132600,1653906275,3775,3775,3775,3775,2
20250106,132500,1653898725,3755,3755,3755,3755,168
20250106,132400,1653267885,3775,3775,3775,3775,1
20250106,132300,1653264110,3775,3770,3775,3770,8
20250106,132200,1653233940,3770,3760,3770,3760,4781
20250106,132100,1635209820,3755,3760,3760,3755,103
20250106,132000,1634823050,3750,3760,3760,3750,8269
20250106,131900,1603775080,3760,3770,3775,3760,3270
20250106,131800,1591479810,3770,3760,3775,3760,1838
20250106,131700,1584561185,3765,3775,3775,3765,1111
20250106,131600,1580378250,3775,3775,3775,3775,10
20250106,131500,1580340500,3775,3775,3775,3760,105
20250106,131400,1579944545,3775,3765,3775,3765,27
20250106,131300,1579842880,3775,3775,3775,3775,0
20250106,131200,1579842880,3775,3775,3775,3775,1
20250106,131100,1579839105,3765,3765,3765,3765,0
20250106,131000,1579839105,3765,3775,3775,3765,15
20250106,130900,1579782510,3760,3780,3780,3760,1576
20250106,130800,1573850905,3770,3770,3770,3770,2997
20250106,130700,1562552215,3770,3765,3770,3765,52
20250106,130600,1562356240,3765,3765,3765,3765,100
20250106,130500,1561979740,3765,3765,3765,3765,2042
20250106,130400,1554291610,3780,3780,3780,3780,5
20250106,130300,1554272710,3765,3780,3780,3765,382
20250106,130200,1552834465,3765,3770,3770,3765,1881
20250106,130100,1545749615,3780,3780,3780,3770,121
20250106,130000,1545293425,3770,3770,3770,3770,1500
20250106,125900,1539638425,3770,3770,3770,3770,757
20250106,125800,1536784535,3780,3775,3780,3770,16
20250106,125700,1536724150,3780,3780,3780,3780,43
20250106,125600,1536561610,3790,3790,3790,3770,979
20250106,125500,1532855200,3785,3785,3785,3785,264
20250106,125400,1531855960,3770,3775,3775,3770,3
20250106,125300,1531844645,3770,3785,3785,3770,101
20250106,125200,1531463765,3785,3770,3790,3770,53
20250106,125100,1531263485,3770,3780,3790,3770,709
20250106,125000,1528579625,3775,3785,3790,3775,459
20250106,124900,1526842755,3785,3785,3785,3785,0
20250106,124800,1526842755,3785,3785,3785,3785,105
20250106,124700,1526445330,3775,3770,3775,3770,561
20250106,124600,1524329095,3770,3770,3770,3770,98
20250106,124500,1523959635,3770,3770,3770,3770,95
20250106,124400,1523601485,3770,3770,3770,3770,109
20250106,124300,1523190555,3770,3770,3770,3765,242
20250106,124200,1522278265,3765,3765,3765,3765,32
20250106,124100,1522157785,3770,3770,3770,3770,100
20250106,124000,1521780785,3770,3770,3770,3770,10
20250106,123900,1521743085,3770,3770,3770,3770,50
20250106,123800,1521554585,3770,3770,3770,3770,888
20250106,123700,1518206825,3765,3770,3770,3765,259
20250106,123600,1517231680,3765,3760,3765,3760,1634
20250106,123500,1511080690,3760,3765,3765,3760,136
20250106,123400,1510569180,3760,3760,3760,3760,93
20250106,123300,1510219500,3760,3765,3765,3760,238
20250106,123200,1509324385,3765,3765,3765,3765,705
20250106,123100,1506670060,3765,3765,3770,3765,932
20250106,123000,1503161070,3775,3765,3775,3765,130
20250106,122900,1502671560,3775,3770,3775,3770,6
20250106,122800,1502648930,3770,3770,3770,3770,943
20250106,122700,1499093820,3775,3775,3775,3775,0
20250106,122600,1499093820,3775,3775,3775,3775,100
20250106,122500,1498716320,3775,3780,3780,3775,3865
20250106,122400,1484125920,3780,3785,3785,3780,250
20250106,122300,1483179760,3785,3785,3785,3785,1432
20250106,122200,1477759640,3795,3780,3795,3780,1564
20250106,122100,1471832710,3775,3780,3780,3775,1383
20250106,122000,1466611475,3780,3780,3780,3780,1
20250106,121900,1466607695,3790,3790,3790,3790,0
20250106,121800,1466607695,3790,3790,3790,3790,0
20250106,121700,1466607695,3790,3790,3790,3790,1116
20250106,121600,1462378055,3790,3790,3790,3790,2
20250106,121500,1462370475,3780,3780,3790,3780,6527
20250106,121400,1437693185,3785,3785,3785,3785,1405
20250106,121300,1432375260,3790,3785,3790,3785,302
20250106,121200,1431232180,3790,3790,3790,3790,0
20250106,121100,1431232180,3790,3790,3790,3785,120
20250106,121000,1430777465,3785,3800,3800,3785,479
20250106,120900,1428957910,3800,3800,3800,3800,956
20250106,120800,1425325110,3800,3800,3800,3800,1751
20250106,120700,1418671310,3800,3800,3800,3800,1459
20250106,120600,1413127110,3790,3790,3795,3790,1284
20250106,120500,1408257315,3790,3800,3800,3790,652
20250106,120400,1405781670,3800,3790,3800,3790,862
20250106,120300,1402508580,3790,3805,3805,3790,1145
20250106,120200,1398157870,3790,3805,3805,3790,1626
20250106,120100,1391977170,3810,3810,3810,3790,1950
20250106,120000,1384551930,3810,3800,3810,3800,4171
20250106,115900,1368681560,3800,3800,3800,3800,1668
20250106,115800,1362343160,3795,3800,3800,3775,1931
20250106,115700,1355008000,3800,3795,3800,3775,2257
20250106,115600,1346443325,3800,3795,3800,3780,1331
20250106,115500,1341393790,3795,3795,3795,3795,805
20250106,115400,1338338815,3795,3790,3795,3780,1397
20250106,115300,1333038715,3790,3775,3795,3775,1409
20250106,115200,1327698930,3775,3780,3780,3775,200
20250106,115100,1326943430,3780,3780,3790,3780,426
20250106,115000,1325330915,3780,3780,3780,3780,627
20250106,114900,1322960855,3780,3785,3785,3780,1212
20250106,114800,1318373595,3785,3795,3795,3785,464
20250106,114700,1316613225,3780,3775,3780,3775,298
20250106,114600,1315486980,3775,3780,3780,3775,124
20250106,114500,1315018335,3780,3790,3800,3780,2941
20250106,114400,1303876285,3790,3785,3790,3780,2269
20250106,114300,1295278265,3790,3800,3810,3780,4339
20250106,114200,1278802395,3795,3775,3795,3775,4564
20250106,114100,1261519025,3775,3775,3775,3775,614
20250106,114000,1259201175,3775,3770,3775,3770,1268
20250106,113900,1254417570,3770,3770,3775,3765,958
20250106,113800,1250801985,3775,3770,3775,3770,1678
20250106,113700,1244469250,3765,3770,3770,3765,760
20250106,113600,1241604860,3770,3765,3770,3760,4305
20250106,113500,1225378675,3765,3770,3770,3765,2022
20250106,113400,1217759585,3765,3760,3770,3760,2939
20250106,113300,1206694490,3760,3755,3760,3750,5979
20250106,113200,1184223535,3755,3750,3755,3750,2925
20250106,113100,1173248125,3750,3750,3750,3750,3101
20250106,113000,1161619375,3745,3740,3750,3740,1025
20250106,112900,1157781085,3740,3745,3745,3740,381
20250106,112800,1156355250,3745,3750,3750,3745,565
20250106,112700,1154236510,3745,3740,3745,3740,2189
20250106,112600,1146038900,3745,3745,3745,3745,30
20250106,112500,1145926550,3745,3745,3745,3745,10
20250106,112400,1145889100,3745,3745,3745,3745,0
20250106,112300,1145889100,3745,3745,3745,3745,431
20250106,112200,1144275005,3750,3750,3750,3745,10
20250106,112100,1144237515,3745,3745,3750,3745,588
20250106,112000,1142035430,3745,3745,3745,3745,1375
20250106,111900,1136886055,3740,3740,3740,3740,39
20250106,111800,1136740195,3740,3745,3745,3740,764
20250106,111700,1133879515,3750,3750,3750,3750,542
20250106,111600,1131847015,3745,3750,3750,3745,64
20250106,111500,1131607210,3750,3745,3750,3745,44
20250106,111400,1131442405,3745,3745,3745,3745,1
20250106,111300,1131438660,3745,3750,3750,3745,351
20250106,111200,1130123315,3745,3750,3750,3745,2371
20250106,111100,1121242565,3750,3750,3750,3750,306
20250106,111000,1120095065,3735,3750,3750,3735,504
20250106,110900,1118208035,3750,3750,3750,3750,2580
20250106,110800,1108533035,3745,3730,3745,3730,10550
20250106,110700,1069066185,3730,3740,3740,3730,98
20250106,110600,1068700160,3735,3735,3735,3735,295
20250106,110500,1067598335,3730,3735,3735,3730,837
20250106,110400,1064476295,3735,3740,3740,3735,173
20250106,110300,1063830090,3740,3740,3740,3740,21
20250106,110200,1063751550,3740,3740,3740,3740,10
20250106,110100,1063714150,3730,3735,3735,3730,120
20250106,110000,1063266050,3735,3735,3735,3735,1509
20250106,105900,1057629935,3740,3735,3740,3735,1080
20250106,105800,1053596130,3740,3740,3740,3740,1500
20250106,105700,1047986130,3740,3740,3745,3735,2911
20250106,105600,1037111305,3740,3745,3745,3740,434
20250106,105500,1035487730,3740,3745,3745,3740,201
20250106,105400,1034735985,3740,3745,3745,3740,477
20250106,105300,1032951990,3740,3740,3740,3740,510
20250106,105200,1031044590,3740,3740,3740,3740,196
20250106,105100,1030311550,3740,3745,3745,3740,1235
20250106,105000,1025692645,3740,3745,3745,3740,8
20250106,104900,1025662720,3740,3745,3745,3740,88
20250106,104800,1025333580,3745,3740,3745,3740,511
20250106,104700,1023422435,3745,3745,3745,3740,677
20250106,104600,1020890375,3745,3745,3745,3745,4
20250106,104500,1020875395,3745,3745,3745,3745,1
20250106,104400,1020871650,3745,3745,3745,3745,101
20250106,104300,1020493405,3745,3745,3745,3745,26
20250106,104200,1020396035,3740,3740,3745,3740,8
20250106,104100,1020366110,3740,3745,3745,3735,153
20250106,104000,1019793635,3745,3745,3745,3745,311
20250106,103900,1018628940,3745,3745,3745,3745,0
20250106,103800,1018628940,3745,3745,3745,3745,100
20250106,103700,1018254440,3745,3740,3745,3735,2159
20250106,103600,1010180025,3740,3745,3745,3740,638
20250106,103500,1007793895,3740,3735,3740,3735,2425
20250106,103400,998724645,3740,3740,3740,3740,112
20250106,103300,998305765,3740,3740,3740,3740,248
20250106,103200,997378245,3740,3735,3740,3730,1222
20250106,103100,992815255,3735,3735,3735,3735,3
20250106,103000,992804050,3730,3740,3740,3730,171
20250106,102900,992165040,3740,3740,3740,3735,122
20250106,102800,991709320,3740,3740,3740,3740,11
20250106,102700,991668180,3735,3735,3735,3735,50
20250106,102600,991481430,3740,3740,3740,3740,101
20250106,102500,991103690,3735,3735,3735,3735,438
20250106,102400,989467760,3735,3735,3735,3735,418
20250106,102300,987906530,3735,3740,3740,3735,60
20250106,102200,987682385,3740,3735,3740,3735,247
20250106,102100,986759830,3735,3735,3740,3735,212
20250106,102000,985968005,3735,3740,3740,3735,1732
20250106,101900,979498885,3740,3740,3740,3740,1
20250106,101800,979495145,3740,3735,3740,3735,436
20250106,101700,977866570,3735,3740,3740,3735,609
20250106,101600,975591910,3735,3740,3740,3735,2550
20250106,101500,966067410,3745,3740,3745,3735,4105
20250106,101400,950715500,3745,3745,3745,3745,19
20250106,101300,950644345,3750,3750,3750,3745,149
20250106,101200,950085615,3750,3745,3750,3740,3692
20250106,101100,936244115,3745,3745,3745,3745,116
20250106,101000,935809695,3740,3740,3745,3740,17
20250106,100900,935746110,3740,3745,3745,3740,2814
20250106,100800,925220180,3745,3745,3750,3745,1704
20250106,100700,918838695,3745,3745,3745,3740,132
20250106,100600,918344605,3740,3745,3745,3740,247
20250106,100500,917420815,3735,3740,3745,3735,530
20250106,100400,915439680,3745,3730,3745,3730,1267
20250106,100300,910706355,3735,3735,3735,3730,585
20250106,100200,908521540,3730,3725,3730,3725,1606
20250106,100100,902533690,3730,3730,3730,3730,1030
20250106,100000,898691790,3730,3730,3730,3725,134
20250106,095900,898192020,3730,3730,3735,3730,185
20250106,095800,897501965,3730,3720,3730,3720,813
20250106,095700,894471865,3720,3725,3725,3720,701
20250106,095600,891863640,3725,3725,3725,3720,34
20250106,095500,891736995,3730,3730,3730,3730,620
20250106,095400,889424395,3730,3725,3730,3725,1022
20250106,095300,885612345,3730,3725,3730,3720,1292
20250106,095200,880801150,3725,3705,3725,3705,6437
20250106,095100,856885160,3705,3710,3710,3705,2482
20250106,095000,847688030,3710,3715,3715,3705,2160
20250106,094900,839674930,3715,3715,3715,3705,874
20250106,094800,836428710,3715,3710,3715,3710,74
20250106,094700,836153820,3715,3715,3715,3715,2
20250106,094600,836146390,3720,3705,3720,3700,298
20250106,094500,835043015,3720,3720,3720,3720,5
20250106,094400,835024415,3720,3700,3720,3700,74
20250106,094300,834750195,3700,3720,3720,3700,504
20250106,094200,832884450,3720,3710,3720,3710,508
20250106,094100,830999670,3705,3700,3710,3700,311
20250106,094000,829847410,3705,3700,3705,3700,13183
20250106,093900,781047705,3705,3710,3710,3705,1121
20250106,093800,776891920,3710,3710,3710,3710,19
20250106,093700,776821430,3705,3705,3705,3705,672
20250106,093600,774331670,3710,3710,3710,3700,228
20250106,093500,773487890,3710,3715,3715,3705,5479
20250106,093400,753187655,3710,3710,3710,3710,311
20250106,093300,752033845,3705,3710,3715,3705,7150
20250106,093200,725505230,3715,3715,3715,3715,317
20250106,093100,724327575,3715,3715,3720,3715,5641
20250106,093000,703369545,3715,3720,3720,3715,1486
20250106,092900,697842410,3720,3720,3725,3720,1730
20250106,092800,691406795,3720,3720,3720,3715,2040
20250106,092700,683818100,3725,3725,3725,3720,536
20250106,092600,681822190,3720,3730,3730,3720,2758
20250106,092500,671551030,3730,3730,3730,3730,1871
20250106,092400,664572200,3730,3725,3730,3720,2821
20250106,092300,654077625,3725,3725,3725,3715,1457
20250106,092200,648653965,3715,3720,3730,3715,3246
20250106,092100,636572080,3725,3725,3730,3725,936
20250106,092000,633085475,3730,3735,3735,3730,1490
20250106,091900,627527730,3735,3725,3735,3725,813
20250106,091800,624493295,3730,3735,3740,3725,695
20250106,091700,621899735,3735,3735,3735,3735,158
20250106,091600,621309605,3735,3730,3735,3725,375
20250106,091500,619910830,3720,3725,3735,3715,4199
20250106,091400,604293540,3720,3745,3745,3715,3635
20250106,091300,590772520,3735,3735,3745,3725,1556
20250106,091200,584964535,3730,3740,3740,3730,9975
20250106,091100,547744355,3745,3745,3745,3740,918
20250106,091000,544306550,3740,3740,3740,3740,1267
20250106,090900,539567970,3750,3735,3755,3735,5332
20250106,090800,519596640,3740,3745,3755,3735,2126
20250106,090700,511645160,3745,3730,3745,3730,3011
20250106,090600,500391090,3735,3745,3745,3730,4781
20250106,090500,482534025,3755,3735,3755,3730,3185
20250106,090400,470622735,3750,3745,3750,3730,4476
20250106,090300,453877095,3730,3745,3760,3700,26997
20250106,090200,353117210,3750,3760,3765,3750,5169
20250106,090100,333713980,3760,3770,3770,3750,11385
20250106,090000,290937235,3770,3880,3895,3760,75935