KissMeData/065950/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,194500,15199377365,2505,2505,2505,2505,27976
20250109,194400,15199377365,2505,2505,2505,2505,0
20250109,194300,15199377365,2505,2505,2505,2505,0
20250109,194200,15199377365,2505,2505,2505,2505,0
20250109,194100,15199377365,2505,2505,2505,2505,0
20250109,194000,15199377365,2505,2505,2505,2505,0
20250109,193900,15199377365,2505,2505,2505,2505,0
20250109,193800,15199377365,2505,2505,2505,2505,0
20250109,193700,15199377365,2505,2505,2505,2505,0
20250109,193600,15199377365,2505,2505,2505,2505,0
20250109,193500,15199377365,2505,2505,2505,2505,0
20250109,193400,15199377365,2505,2505,2505,2505,0
20250109,193300,15199377365,2505,2505,2505,2505,0
20250109,193200,15199377365,2505,2505,2505,2505,0
20250109,193100,15199377365,2505,2505,2505,2505,0
20250109,193000,15199377365,2505,2505,2505,2505,0
20250109,192900,15199377365,2505,2505,2505,2505,0
20250109,192800,15199377365,2505,2505,2505,2505,0
20250109,192700,15199377365,2505,2505,2505,2505,0
20250109,192600,15199377365,2505,2505,2505,2505,0
20250109,192500,15199377365,2505,2505,2505,2505,0
20250109,192400,15199377365,2505,2505,2505,2505,0
20250109,192300,15199377365,2505,2505,2505,2505,0
20250109,192200,15199377365,2505,2505,2505,2505,0
20250109,192100,15199377365,2505,2505,2505,2505,0
20250109,192000,15199377365,2505,2505,2505,2505,0
20250109,191900,15199377365,2505,2505,2505,2505,0
20250109,191800,15199377365,2505,2505,2505,2505,0
20250109,191700,15199377365,2505,2505,2505,2505,0
20250109,191600,15199377365,2505,2505,2505,2505,0
20250109,191500,15199377365,2505,2505,2505,2505,27976
20250109,191400,15199377365,2505,2505,2505,2505,0
20250109,191300,15199377365,2505,2505,2505,2505,0
20250109,191200,15199377365,2505,2505,2505,2505,0
20250109,191100,15199377365,2505,2505,2505,2505,0
20250109,191000,15199377365,2505,2505,2505,2505,0
20250109,190900,15199377365,2505,2505,2505,2505,0
20250109,190800,15199377365,2505,2505,2505,2505,0
20250109,190700,15199377365,2505,2505,2505,2505,0
20250109,190600,15199377365,2505,2505,2505,2505,0
20250109,190500,15199377365,2505,2505,2505,2505,0
20250109,190400,15199377365,2505,2505,2505,2505,0
20250109,190300,15199377365,2505,2505,2505,2505,0
20250109,190200,15199377365,2505,2505,2505,2505,0
20250109,190100,15199377365,2505,2505,2505,2505,0
20250109,190000,15199377365,2505,2505,2505,2505,0
20250109,185900,15199377365,2505,2505,2505,2505,0
20250109,185800,15199377365,2505,2505,2505,2505,0
20250109,185700,15199377365,2505,2505,2505,2505,0
20250109,185600,15199377365,2505,2505,2505,2505,0
20250109,185500,15199377365,2505,2505,2505,2505,0
20250109,185400,15199377365,2505,2505,2505,2505,0
20250109,185300,15199377365,2505,2505,2505,2505,0
20250109,185200,15199377365,2505,2505,2505,2505,0
20250109,185100,15199377365,2505,2505,2505,2505,0
20250109,185000,15199377365,2505,2505,2505,2505,0
20250109,184900,15199377365,2505,2505,2505,2505,0
20250109,184800,15199377365,2505,2505,2505,2505,0
20250109,184700,15199377365,2505,2505,2505,2505,0
20250109,184600,15199377365,2505,2505,2505,2505,0
20250109,184500,15199377365,2505,2505,2505,2505,27976
20250109,184400,15199377365,2505,2505,2505,2505,0
20250109,184300,15199377365,2505,2505,2505,2505,0
20250109,184200,15199377365,2505,2505,2505,2505,0
20250109,184100,15199377365,2505,2505,2505,2505,0
20250109,184000,15199377365,2505,2505,2505,2505,0
20250109,183900,15199377365,2505,2505,2505,2505,0
20250109,183800,15199377365,2505,2505,2505,2505,0
20250109,183700,15199377365,2505,2505,2505,2505,0
20250109,183600,15199377365,2505,2505,2505,2505,0
20250109,183500,15199377365,2505,2505,2505,2505,0
20250109,183400,15199377365,2505,2505,2505,2505,0
20250109,183300,15199377365,2505,2505,2505,2505,0
20250109,183200,15199377365,2505,2505,2505,2505,0
20250109,183100,15199377365,2505,2505,2505,2505,0
20250109,183000,15199377365,2505,2505,2505,2505,0
20250109,182900,15199377365,2505,2505,2505,2505,0
20250109,182800,15199377365,2505,2505,2505,2505,0
20250109,182700,15199377365,2505,2505,2505,2505,0
20250109,182600,15199377365,2505,2505,2505,2505,0
20250109,182500,15199377365,2505,2505,2505,2505,0
20250109,182400,15199377365,2505,2505,2505,2505,0
20250109,182300,15199377365,2505,2505,2505,2505,0
20250109,182200,15199377365,2505,2505,2505,2505,0
20250109,182100,15199377365,2505,2505,2505,2505,0
20250109,182000,15199377365,2505,2505,2505,2505,0
20250109,181900,15199377365,2505,2505,2505,2505,0
20250109,181800,15199377365,2505,2505,2505,2505,0
20250109,181700,15199377365,2505,2505,2505,2505,0
20250109,181600,15199377365,2505,2505,2505,2505,0
20250109,181500,15199377365,2505,2505,2505,2505,27976
20250109,181400,15199377365,2505,2505,2505,2505,0
20250109,181300,15199377365,2505,2505,2505,2505,0
20250109,181200,15199377365,2505,2505,2505,2505,0
20250109,181100,15199377365,2505,2505,2505,2505,0
20250109,181000,15199377365,2505,2505,2505,2505,0
20250109,180900,15199377365,2505,2505,2505,2505,0
20250109,180800,15199377365,2505,2505,2505,2505,0
20250109,180700,15199377365,2505,2505,2505,2505,0
20250109,180600,15199377365,2505,2505,2505,2505,0
20250109,180500,15199377365,2505,2505,2505,2505,0
20250109,180400,15199377365,2505,2505,2505,2505,0
20250109,180300,15199377365,2505,2505,2505,2505,0
20250109,180200,15199377365,2505,2505,2505,2505,0
20250109,180100,15199377365,2505,2505,2505,2505,0
20250109,180000,15199377365,2505,2505,2505,2505,0
20250109,175900,15199377365,2505,2505,2505,2505,0
20250109,175800,15199377365,2505,2505,2505,2505,0
20250109,175700,15199377365,2505,2505,2505,2505,0
20250109,175600,15199377365,2505,2505,2505,2505,0
20250109,175500,15199377365,2505,2505,2505,2505,0
20250109,175400,15199377365,2505,2505,2505,2505,0
20250109,175300,15199377365,2505,2505,2505,2505,0
20250109,175200,15199377365,2505,2505,2505,2505,0
20250109,175100,15199377365,2505,2505,2505,2505,0
20250109,175000,15199377365,2505,2505,2505,2505,0
20250109,174900,15199377365,2505,2505,2505,2505,0
20250109,174800,15199377365,2505,2505,2505,2505,0
20250109,174700,15199377365,2505,2505,2505,2505,0
20250109,174600,15199377365,2505,2505,2505,2505,0
20250109,174500,15199377365,2505,2505,2505,2505,27976
20250109,174400,15199377365,2505,2505,2505,2505,0
20250109,174300,15199377365,2505,2505,2505,2505,0
20250109,174200,15199377365,2505,2505,2505,2505,0
20250109,174100,15199377365,2505,2505,2505,2505,0
20250109,174000,15199377365,2505,2505,2505,2505,0
20250109,173900,15199377365,2505,2505,2505,2505,0
20250109,173800,15199377365,2505,2505,2505,2505,0
20250109,173700,15199377365,2505,2505,2505,2505,0
20250109,173600,15199377365,2505,2505,2505,2505,0
20250109,173500,15199377365,2505,2505,2505,2505,0
20250109,173400,15199377365,2505,2505,2505,2505,0
20250109,173300,15199377365,2505,2505,2505,2505,0
20250109,173200,15199377365,2505,2505,2505,2505,0
20250109,173100,15199377365,2505,2505,2505,2505,0
20250109,173000,15199377365,2505,2505,2505,2505,0
20250109,172900,15199377365,2505,2505,2505,2505,0
20250109,172800,15199377365,2505,2505,2505,2505,0
20250109,172700,15199377365,2505,2505,2505,2505,0
20250109,172600,15199377365,2505,2505,2505,2505,0
20250109,172500,15199377365,2505,2505,2505,2505,0
20250109,172400,15199377365,2505,2505,2505,2505,0
20250109,172300,15199377365,2505,2505,2505,2505,0
20250109,172200,15199377365,2505,2505,2505,2505,0
20250109,172100,15199377365,2505,2505,2505,2505,0
20250109,172000,15199377365,2505,2505,2505,2505,0
20250109,171900,15199377365,2505,2505,2505,2505,0
20250109,171800,15199377365,2505,2505,2505,2505,0
20250109,171700,15199377365,2505,2505,2505,2505,0
20250109,171600,15199377365,2505,2505,2505,2505,0
20250109,171500,15199377365,2505,2505,2505,2505,27976
20250109,171400,15199377365,2505,2505,2505,2505,0
20250109,171300,15199377365,2505,2505,2505,2505,0
20250109,171200,15199377365,2505,2505,2505,2505,0
20250109,171100,15199377365,2505,2505,2505,2505,0
20250109,171000,15199377365,2505,2505,2505,2505,0
20250109,170900,15199377365,2505,2505,2505,2505,0
20250109,170800,15199377365,2505,2505,2505,2505,0
20250109,170700,15199377365,2505,2505,2505,2505,0
20250109,170600,15199377365,2505,2505,2505,2505,0
20250109,170500,15199377365,2505,2505,2505,2505,0
20250109,170400,15199377365,2505,2505,2505,2505,0
20250109,170300,15199377365,2505,2505,2505,2505,0
20250109,170200,15199377365,2505,2505,2505,2505,0
20250109,170100,15199377365,2505,2505,2505,2505,0
20250109,170000,15199377365,2505,2505,2505,2505,0
20250109,165900,15199377365,2505,2505,2505,2505,0
20250109,165800,15199377365,2505,2505,2505,2505,0
20250109,165700,15199377365,2505,2505,2505,2505,0
20250109,165600,15199377365,2505,2505,2505,2505,0
20250109,165500,15199377365,2505,2505,2505,2505,0
20250109,165400,15199377365,2505,2505,2505,2505,0
20250109,165300,15199377365,2505,2505,2505,2505,0
20250109,165200,15199377365,2505,2505,2505,2505,0
20250109,165100,15199377365,2505,2505,2505,2505,0
20250109,165000,15199377365,2505,2505,2505,2505,0
20250109,164900,15199377365,2505,2505,2505,2505,0
20250109,164800,15199377365,2505,2505,2505,2505,0
20250109,164700,15199377365,2505,2505,2505,2505,0
20250109,164600,15199377365,2505,2505,2505,2505,0
20250109,164500,15199377365,2505,2505,2505,2505,27976
20250109,164400,15199377365,2505,2505,2505,2505,0
20250109,164300,15199377365,2505,2505,2505,2505,0
20250109,164200,15199377365,2505,2505,2505,2505,0
20250109,164100,15199377365,2505,2505,2505,2505,0
20250109,164000,15199377365,2505,2505,2505,2505,0
20250109,163900,15199377365,2505,2505,2505,2505,0
20250109,163800,15199377365,2505,2505,2505,2505,0
20250109,163700,15199377365,2505,2505,2505,2505,0
20250109,163600,15199377365,2505,2505,2505,2505,0
20250109,163500,15199377365,2505,2505,2505,2505,0
20250109,163400,15199377365,2505,2505,2505,2505,0
20250109,163300,15199377365,2505,2505,2505,2505,0
20250109,163200,15199377365,2505,2505,2505,2505,0
20250109,163100,15199377365,2505,2505,2505,2505,0
20250109,163000,15199377365,2505,2505,2505,2505,0
20250109,162900,15199377365,2505,2505,2505,2505,0
20250109,162800,15199377365,2505,2505,2505,2505,0
20250109,162700,15199377365,2505,2505,2505,2505,0
20250109,162600,15199377365,2505,2505,2505,2505,0
20250109,162500,15199377365,2505,2505,2505,2505,0
20250109,162400,15199377365,2505,2505,2505,2505,0
20250109,162300,15199377365,2505,2505,2505,2505,0
20250109,162200,15199377365,2505,2505,2505,2505,0
20250109,162100,15199377365,2505,2505,2505,2505,0
20250109,162000,15199377365,2505,2505,2505,2505,0
20250109,161900,15199377365,2505,2505,2505,2505,0
20250109,161800,15199377365,2505,2505,2505,2505,0
20250109,161700,15199377365,2505,2505,2505,2505,0
20250109,161600,15199377365,2505,2505,2505,2505,0
20250109,161500,15199377365,2505,2505,2505,2505,27976
20250109,161400,15199377365,2505,2505,2505,2505,0
20250109,161300,15199377365,2505,2505,2505,2505,0
20250109,161200,15199377365,2505,2505,2505,2505,0
20250109,161100,15199377365,2505,2505,2505,2505,0
20250109,161000,15199377365,2505,2505,2505,2505,0
20250109,160900,15199377365,2505,2505,2505,2505,0
20250109,160800,15199377365,2505,2505,2505,2505,0
20250109,160700,15199377365,2505,2505,2505,2505,0
20250109,160600,15199377365,2505,2505,2505,2505,0
20250109,160500,15199377365,2505,2505,2505,2505,0
20250109,160400,15199377365,2505,2505,2505,2505,0
20250109,160300,15199377365,2505,2505,2505,2505,0
20250109,160200,15199377365,2505,2505,2505,2505,0
20250109,160100,15199377365,2505,2505,2505,2505,0
20250109,160000,15199377365,2505,2505,2505,2505,0
20250109,155900,15199377365,2505,2505,2505,2505,0
20250109,155800,15199377365,2505,2505,2505,2505,0
20250109,155700,15199377365,2505,2505,2505,2505,0
20250109,155600,15199377365,2505,2505,2505,2505,0
20250109,155500,15199377365,2505,2505,2505,2505,0
20250109,155400,15199377365,2505,2505,2505,2505,0
20250109,155300,15199377365,2505,2505,2505,2505,0
20250109,155200,15199377365,2505,2505,2505,2505,0
20250109,155100,15199377365,2505,2505,2505,2505,0
20250109,155000,15199377365,2505,2505,2505,2505,0
20250109,154900,15199377365,2505,2505,2505,2505,0
20250109,154800,15199377365,2505,2505,2505,2505,0
20250109,154700,15199377365,2505,2505,2505,2505,0
20250109,154600,15199377365,2505,2505,2505,2505,0
20250109,154500,15199377365,2505,2505,2505,2505,27976
20250109,154400,15199377365,2505,2505,2505,2505,0
20250109,154300,15199377365,2505,2505,2505,2505,0
20250109,154200,15199377365,2505,2505,2505,2505,0
20250109,154100,15199377365,2505,2505,2505,2505,0
20250109,154000,15199377365,2505,2505,2505,2505,0
20250109,153900,15199377365,2505,2505,2505,2505,0
20250109,153800,15199377365,2505,2505,2505,2505,0
20250109,153700,15199377365,2505,2505,2505,2505,0
20250109,153600,15199377365,2505,2505,2505,2505,0
20250109,153500,15199377365,2505,2505,2505,2505,0
20250109,153400,15199377365,2505,2505,2505,2505,0
20250109,153300,15199377365,2505,2505,2505,2505,0
20250109,153200,15199377365,2505,2505,2505,2505,0
20250109,153100,15199377365,2505,2505,2505,2505,0
20250109,153000,15199377365,2505,2505,2505,2505,27976
20250109,152900,15129297485,2480,2480,2480,2480,0
20250109,152800,15129297485,2480,2480,2480,2480,0
20250109,152700,15129297485,2480,2480,2480,2480,0
20250109,152600,15129297485,2480,2480,2480,2480,0
20250109,152500,15129297485,2480,2480,2480,2480,0
20250109,152400,15129297485,2480,2480,2480,2480,0
20250109,152300,15129297485,2480,2480,2480,2480,0
20250109,152200,15129297485,2480,2480,2480,2480,0
20250109,152100,15129297485,2480,2480,2480,2480,0
20250109,152000,15129297485,2480,2480,2480,2480,0
20250109,151900,15129297485,2480,2485,2490,2480,2887
20250109,151800,15122126075,2485,2495,2495,2465,32288
20250109,151700,15042188665,2495,2505,2505,2490,10230
20250109,151600,15016618690,2500,2500,2510,2500,6118
20250109,151500,15001313155,2505,2515,2520,2505,4643
20250109,151400,14989666690,2520,2480,2520,2480,41619
20250109,151300,14885668065,2480,2480,2480,2475,114
20250109,151200,14885385905,2470,2480,2480,2470,4358
20250109,151100,14874606080,2475,2475,2480,2475,2848
20250109,151000,14867556495,2475,2475,2480,2475,3400
20250109,150900,14859140995,2480,2475,2480,2475,4440
20250109,150800,14848149060,2475,2480,2480,2475,707
20250109,150700,14846399175,2475,2480,2480,2475,2220
20250109,150600,14840903395,2480,2480,2480,2480,1698
20250109,150500,14836692355,2480,2480,2480,2470,2760
20250109,150400,14829851025,2480,2480,2485,2470,10059
20250109,150300,14804965520,2480,2485,2485,2480,1158
20250109,150200,14802090820,2480,2480,2485,2480,551
20250109,150100,14800722770,2480,2480,2485,2475,2773
20250109,150000,14793854760,2480,2475,2485,2470,1976
20250109,145900,14788970160,2475,2475,2480,2470,4189
20250109,145800,14778606175,2475,2480,2485,2470,8408
20250109,145700,14757795885,2485,2480,2485,2480,409
20250109,145600,14756780330,2480,2485,2485,2480,89
20250109,145500,14756559490,2485,2475,2485,2475,540
20250109,145400,14755220935,2480,2480,2485,2475,3549
20250109,145300,14746426230,2480,2480,2485,2470,4449
20250109,145200,14735409120,2470,2475,2480,2470,11147
20250109,145100,14707850210,2480,2485,2485,2475,3855
20250109,145000,14698298015,2485,2490,2490,2485,5096
20250109,144900,14685634365,2490,2490,2490,2485,1184
20250109,144800,14682689075,2490,2475,2490,2475,1802
20250109,144700,14678221535,2475,2495,2495,2475,14400
20250109,144600,14642507430,2495,2495,2495,2490,1044
20250109,144500,14639905745,2495,2495,2495,2485,5213
20250109,144400,14626928760,2495,2495,2495,2490,2217
20250109,144300,14621402635,2495,2495,2500,2495,3756
20250109,144200,14612031155,2500,2500,2500,2490,4100
20250109,144100,14601799345,2495,2500,2505,2495,3358
20250109,144000,14593404365,2500,2485,2500,2485,2894
20250109,143900,14586197810,2490,2485,2490,2485,3553
20250109,143800,14577366785,2490,2480,2490,2480,5783
20250109,143700,14563007520,2485,2480,2485,2475,2745
20250109,143600,14556200295,2480,2490,2490,2475,18885
20250109,143500,14509374655,2490,2490,2490,2480,11341
20250109,143400,14481199360,2490,2505,2505,2480,18384
20250109,143300,14435451015,2505,2500,2505,2495,4463
20250109,143200,14424313440,2500,2500,2500,2495,1225
20250109,143100,14421252905,2500,2500,2500,2495,1860
20250109,143000,14416605220,2500,2500,2505,2490,8721
20250109,142900,14394832690,2505,2500,2510,2495,629
20250109,142800,14393261875,2510,2505,2510,2495,4140
20250109,142700,14382911620,2505,2500,2505,2495,1354
20250109,142600,14379530525,2500,2495,2500,2490,2451
20250109,142500,14373408600,2490,2520,2520,2490,20251
20250109,142400,14322711255,2515,2520,2525,2515,7122
20250109,142300,14304766860,2525,2510,2525,2500,11000
20250109,142200,14277163195,2510,2495,2515,2495,10346
20250109,142100,14251242355,2495,2500,2500,2480,65232
20250109,142000,14088879080,2505,2510,2515,2500,16838
20250109,141900,14046737225,2505,2515,2520,2505,9436
20250109,141800,14023062000,2515,2525,2525,2510,42325
20250109,141700,13916739805,2525,2525,2525,2520,6314
20250109,141600,13900820815,2520,2515,2525,2510,2746
20250109,141500,13893904005,2525,2520,2525,2510,17720
20250109,141400,13849354355,2520,2515,2525,2515,2637
20250109,141300,13842718365,2525,2525,2530,2515,13170
20250109,141200,13809523050,2520,2530,2530,2520,6937
20250109,141100,13792019405,2515,2525,2530,2515,7372
20250109,141000,13773452255,2515,2525,2530,2515,19216
20250109,140900,13725006085,2525,2515,2525,2510,32494
20250109,140800,13643236310,2515,2530,2530,2510,54853
20250109,140700,13505137165,2530,2535,2535,2525,18920
20250109,140600,13457312755,2535,2545,2545,2525,16694
20250109,140500,13415019155,2535,2560,2565,2530,52646
20250109,140400,13281151500,2560,2580,2580,2560,12648
20250109,140300,13248703285,2580,2555,2585,2550,20651
20250109,140200,13195861180,2555,2585,2585,2555,28799
20250109,140100,13122081435,2585,2560,2605,2555,58820
20250109,140000,12969983400,2560,2555,2575,2550,53940
20250109,135900,12831879525,2555,2575,2575,2530,125412
20250109,135800,12512470880,2575,2640,2650,2530,208022
20250109,135700,11973626415,2650,2650,2665,2630,74095
20250109,135600,11777650175,2655,2700,2700,2625,126245
20250109,135500,11441592170,2700,2630,2700,2630,177279
20250109,135400,10966043085,2635,2655,2655,2610,107897
20250109,135300,10681875980,2660,2670,2705,2630,135120
20250109,135200,10321168110,2665,2640,2670,2630,174896
20250109,135100,9857905935,2640,2680,2740,2640,270214
20250109,135000,9130615415,2685,2730,2750,2640,408350
20250109,134900,8025472890,2730,2700,2780,2675,837645
20250109,134800,5732912410,2700,2580,2715,2545,526407
20250109,134700,4330087850,2580,2490,2615,2490,247290
20250109,134600,3695131110,2490,2440,2595,2435,118524
20250109,134500,3397012025,2440,2430,2440,2430,2672
20250109,134400,3390506605,2430,2430,2435,2420,2523
20250109,134300,3384371650,2430,2420,2430,2420,136
20250109,134200,3384041870,2430,2430,2430,2425,1519
20250109,134100,3380358045,2430,2435,2435,2430,3066
20250109,134000,3372900165,2435,2435,2440,2435,4677
20250109,133900,3361506910,2435,2430,2440,2430,6502
20250109,133800,3345682955,2435,2425,2435,2425,3017
20250109,133700,3338357585,2425,2420,2425,2420,20880
20250109,133600,3287827485,2425,2415,2425,2415,1570
20250109,133500,3284030050,2415,2430,2430,2405,16732
20250109,133400,3243672700,2430,2430,2435,2420,13049
20250109,133300,3212039805,2425,2420,2430,2420,3538
20250109,133200,3203459625,2425,2425,2425,2420,6552
20250109,133100,3187596375,2425,2440,2440,2420,10870
20250109,133000,3161175045,2440,2440,2440,2430,3727
20250109,132900,3152086765,2440,2435,2440,2425,7423
20250109,132800,3134003130,2430,2425,2435,2420,18253
20250109,132700,3089775840,2425,2435,2435,2425,12843
20250109,132600,3058562800,2435,2440,2440,2435,1321
20250109,132500,3055341150,2445,2435,2445,2435,5748
20250109,132400,3041320220,2435,2450,2450,2435,18815
20250109,132300,2995405600,2445,2450,2450,2445,1361
20250109,132200,2992076155,2445,2450,2450,2445,519
20250109,132100,2990806695,2450,2450,2450,2450,20
20250109,132000,2990757695,2450,2450,2450,2445,213
20250109,131900,2990235905,2445,2450,2450,2445,1825
20250109,131800,2985766420,2455,2455,2455,2455,13
20250109,131700,2985734505,2455,2450,2455,2450,1697
20250109,131600,2981576845,2450,2450,2450,2445,1263
20250109,131500,2978484995,2450,2455,2455,2445,1518
20250109,131400,2974768390,2450,2450,2450,2440,4492
20250109,131300,2963767550,2440,2450,2450,2440,3298
20250109,131200,2955714170,2450,2445,2450,2445,342
20250109,131100,2954877770,2445,2450,2450,2445,601
20250109,131000,2953407820,2445,2450,2450,2445,695
20250109,130900,2951708495,2450,2445,2450,2440,1628
20250109,130800,2947727090,2440,2440,2440,2440,1000
20250109,130700,2945287090,2440,2440,2445,2440,917
20250109,130600,2943049570,2440,2450,2450,2440,1982
20250109,130500,2938203930,2445,2445,2450,2440,8483
20250109,130400,2917470080,2445,2445,2460,2435,7238
20250109,130300,2899806845,2460,2470,2470,2420,51406
20250109,130200,2773994050,2470,2465,2470,2465,330
20250109,130100,2773180100,2465,2470,2480,2460,12211
20250109,130000,2743098865,2465,2470,2470,2465,2344
20250109,125900,2737320705,2465,2465,2470,2465,748
20250109,125800,2735476880,2465,2470,2470,2465,4260
20250109,125700,2724975970,2470,2470,2470,2465,1254
20250109,125600,2721882170,2470,2465,2470,2465,1301
20250109,125500,2718673700,2470,2470,2475,2470,2525
20250109,125400,2712436945,2475,2475,2475,2475,0
20250109,125300,2712436945,2475,2470,2480,2470,502
20250109,125200,2711196990,2470,2475,2480,2470,2862
20250109,125100,2704113785,2475,2470,2475,2470,158
20250109,125000,2703723235,2475,2475,2475,2475,1
20250109,124900,2703720760,2470,2465,2475,2465,2604
20250109,124800,2697288170,2475,2470,2475,2465,3083
20250109,124700,2689669910,2475,2475,2475,2475,495
20250109,124600,2688444785,2475,2475,2475,2475,1846
20250109,124500,2683875935,2475,2480,2480,2475,49
20250109,124400,2683754655,2475,2480,2480,2475,886
20250109,124300,2681561405,2470,2475,2475,2470,898
20250109,124200,2679343265,2480,2475,2480,2475,548
20250109,124100,2677986960,2475,2470,2475,2470,240
20250109,124000,2677394145,2475,2475,2475,2470,68
20250109,123900,2677225905,2475,2480,2480,2475,2141
20250109,123800,2671926920,2480,2480,2480,2480,2
20250109,123700,2671921960,2480,2475,2480,2475,162
20250109,123600,2671521005,2475,2480,2480,2475,10
20250109,123500,2671496210,2480,2475,2480,2475,251
20250109,123400,2670874980,2475,2470,2475,2470,5355
20250109,123300,2657621360,2470,2470,2470,2470,5
20250109,123200,2657609010,2470,2475,2475,2470,7
20250109,123100,2657591710,2470,2470,2470,2470,1000
20250109,123000,2655121710,2470,2470,2470,2470,6349
20250109,122900,2639439680,2470,2475,2475,2470,28
20250109,122800,2639370390,2475,2475,2475,2475,1587
20250109,122700,2635442565,2480,2480,2480,2480,234
20250109,122600,2634862245,2480,2480,2480,2470,5679
20250109,122500,2620809210,2475,2480,2480,2475,316
20250109,122400,2620027010,2480,2480,2480,2480,1500
20250109,122300,2616307010,2480,2480,2480,2475,264
20250109,122200,2615652350,2485,2485,2485,2485,8
20250109,122100,2615632470,2485,2480,2485,2480,64
20250109,122000,2615473495,2480,2485,2485,2480,505
20250109,121900,2614219095,2485,2485,2485,2475,2502
20250109,121800,2608026625,2480,2480,2480,2475,1840
20250109,121700,2603467595,2480,2480,2480,2475,152
20250109,121600,2603090640,2480,2485,2485,2480,1028
20250109,121500,2600541195,2485,2485,2485,2485,1
20250109,121400,2600538710,2485,2485,2485,2485,97
20250109,121300,2600297665,2485,2485,2485,2485,0
20250109,121200,2600297665,2485,2475,2485,2475,931
20250109,121100,2597989030,2475,2480,2480,2475,90
20250109,121000,2597766230,2480,2480,2480,2480,51
20250109,120900,2597639750,2480,2475,2480,2475,91
20250109,120800,2597414520,2480,2480,2480,2480,1
20250109,120700,2597412040,2480,2480,2480,2470,2868
20250109,120600,2590326970,2475,2475,2475,2475,1
20250109,120500,2590324495,2480,2480,2480,2480,104
20250109,120400,2590066575,2470,2475,2480,2470,2649
20250109,120300,2583508520,2475,2475,2475,2475,6135
20250109,120200,2568324395,2475,2475,2475,2475,380
20250109,120100,2567383895,2475,2475,2475,2475,1536
20250109,120000,2563582295,2480,2480,2480,2480,333
20250109,115900,2562756455,2480,2485,2485,2480,556
20250109,115800,2561377570,2480,2475,2480,2475,1032
20250109,115700,2558822465,2480,2480,2485,2480,516
20250109,115600,2557542200,2485,2485,2485,2485,30
20250109,115500,2557467650,2485,2485,2485,2485,1
20250109,115400,2557465165,2480,2480,2480,2480,817
20250109,115300,2555439005,2485,2485,2485,2485,610
20250109,115200,2553923155,2485,2485,2485,2485,1
20250109,115100,2553920670,2485,2485,2485,2485,101
20250109,115000,2553669685,2490,2490,2490,2490,0
20250109,114900,2553669685,2490,2490,2490,2490,45
20250109,114800,2553557635,2480,2485,2485,2480,171
20250109,114700,2553133550,2490,2480,2490,2480,6
20250109,114600,2553118660,2480,2485,2485,2480,2500
20250109,114500,2546916160,2480,2480,2480,2480,2126
20250109,114400,2541643680,2485,2485,2485,2485,0
20250109,114300,2541643680,2485,2485,2485,2485,81
20250109,114200,2541442395,2485,2485,2485,2485,0
20250109,114100,2541442395,2485,2475,2485,2475,6019
20250109,114000,2526545300,2470,2485,2485,2470,3552
20250109,113900,2517750200,2485,2480,2485,2480,189
20250109,113800,2517281320,2485,2485,2485,2485,888
20250109,113700,2515074640,2485,2485,2485,2485,403
20250109,113600,2514073185,2485,2475,2485,2475,2930
20250109,113500,2506805465,2480,2480,2480,2480,895
20250109,113400,2504585865,2480,2475,2480,2475,1000
20250109,113300,2502106905,2475,2480,2485,2475,5316
20250109,113200,2488944975,2485,2480,2485,2480,303
20250109,113100,2488193520,2480,2485,2485,2480,881
20250109,113000,2486008235,2490,2490,2490,2480,2956
20250109,112900,2478676935,2490,2490,2490,2490,0
20250109,112800,2478676935,2490,2480,2490,2480,51
20250109,112700,2478550055,2490,2490,2490,2490,51
20250109,112600,2478423065,2490,2490,2490,2490,0
20250109,112500,2478423065,2490,2480,2490,2480,200
20250109,112400,2477926395,2485,2480,2485,2480,1368
20250109,112300,2474529545,2480,2485,2485,2480,357
20250109,112200,2473643175,2490,2490,2490,2490,0
20250109,112100,2473643175,2490,2485,2490,2485,325
20250109,112000,2472835545,2490,2490,2490,2490,10
20250109,111900,2472810645,2490,2490,2490,2480,531
20250109,111800,2471493745,2485,2475,2490,2475,194
20250109,111700,2471012610,2475,2485,2485,2475,885
20250109,111600,2468818745,2480,2480,2480,2475,8659
20250109,111500,2447352600,2485,2485,2485,2485,1866
20250109,111400,2442715590,2485,2490,2490,2485,192
20250109,111300,2442237515,2495,2490,2495,2490,546
20250109,111200,2440875910,2490,2490,2490,2490,1026
20250109,111100,2438321170,2485,2485,2485,2480,226
20250109,111000,2437760060,2485,2485,2495,2480,952
20250109,110900,2435394785,2485,2490,2490,2485,3106
20250109,110800,2427661620,2490,2500,2500,2490,453
20250109,110700,2426531650,2490,2500,2500,2490,1127
20250109,110600,2423714170,2500,2490,2505,2490,276
20250109,110500,2423024515,2490,2490,2500,2490,1132
20250109,110400,2420200835,2490,2490,2500,2490,1353
20250109,110300,2416819805,2490,2500,2500,2490,1135
20250109,110200,2413983480,2500,2500,2500,2500,1008
20250109,110100,2411463480,2500,2500,2500,2500,30
20250109,110000,2411388480,2490,2490,2490,2490,1015
20250109,105900,2408861130,2495,2495,2495,2495,1108
20250109,105800,2406096670,2500,2500,2500,2495,925
20250109,105700,2403784220,2500,2495,2500,2495,396
20250109,105600,2402796195,2500,2505,2505,2500,699
20250109,105500,2401048670,2500,2500,2505,2500,659
20250109,105400,2399401165,2495,2495,2505,2495,1550
20250109,105300,2395531285,2500,2490,2500,2485,4615
20250109,105200,2384001420,2490,2485,2490,2485,661
20250109,105100,2382358030,2480,2480,2480,2475,104
20250109,105000,2382100505,2480,2480,2480,2480,7
20250109,104900,2382083145,2480,2475,2480,2470,7889
20250109,104800,2362570080,2475,2475,2475,2475,723
20250109,104700,2360780655,2475,2475,2475,2475,1751
20250109,104600,2356446930,2475,2475,2475,2470,1204
20250109,104500,2353472780,2475,2480,2480,2470,15402
20250109,104400,2315404920,2480,2485,2485,2480,1290
20250109,104300,2312205520,2485,2480,2485,2475,3742
20250109,104200,2302938675,2485,2485,2485,2480,5460
20250109,104100,2289397790,2480,2480,2485,2480,4768
20250109,104000,2277569250,2485,2485,2485,2485,1472
20250109,103900,2273911330,2485,2490,2490,2485,3125
20250109,103800,2266145605,2490,2490,2490,2485,3947
20250109,103700,2256332325,2495,2495,2495,2495,155
20250109,103600,2255945600,2500,2495,2500,2490,2430
20250109,103500,2249887605,2495,2495,2500,2495,384
20250109,103400,2248928610,2500,2500,2500,2495,765
20250109,103300,2247017015,2500,2500,2500,2495,707
20250109,103200,2245250515,2500,2495,2500,2495,786
20250109,103100,2243289085,2500,2495,2500,2495,439
20250109,103000,2242193770,2505,2505,2505,2500,470
20250109,102900,2241016620,2505,2500,2505,2500,1214
20250109,102800,2237981260,2500,2500,2500,2500,1443
20250109,102700,2234373760,2505,2505,2505,2495,7591
20250109,102600,2215358330,2505,2490,2505,2490,9919
20250109,102500,2190558790,2490,2490,2490,2490,1
20250109,102400,2190556300,2485,2490,2490,2485,1075
20250109,102300,2187879895,2490,2480,2490,2480,207
20250109,102200,2187366525,2490,2490,2490,2480,2731
20250109,102100,2180592465,2485,2485,2490,2485,6025
20250109,102000,2165620335,2480,2480,2480,2480,0
20250109,101900,2165620335,2480,2480,2485,2480,1220
20250109,101800,2162589735,2485,2480,2485,2480,4001
20250109,101700,2152657205,2485,2485,2485,2485,1131
20250109,101600,2149846670,2485,2485,2490,2485,3330
20250109,101500,2141569620,2485,2485,2490,2480,292
20250109,101400,2140844840,2475,2480,2480,2475,1750
20250109,101300,2136513555,2480,2475,2480,2475,4732
20250109,101200,2124797395,2475,2480,2485,2475,4079
20250109,101100,2114691780,2485,2480,2485,2480,2412
20250109,101000,2108703820,2485,2490,2490,2480,8434
20250109,100900,2087768305,2495,2500,2500,2495,3704
20250109,100800,2078518010,2505,2500,2505,2500,1789
20250109,100700,2074045505,2500,2500,2500,2500,479
20250109,100600,2072848005,2500,2500,2500,2500,194
20250109,100500,2072363005,2500,2500,2500,2500,7
20250109,100400,2072345505,2500,2500,2500,2500,1341
20250109,100300,2068993005,2500,2490,2500,2490,86
20250109,100200,2068778430,2500,2490,2500,2490,2456
20250109,100100,2062650925,2495,2495,2495,2490,2585
20250109,100000,2056209045,2495,2495,2495,2490,278
20250109,095900,2055515510,2495,2490,2495,2490,260
20250109,095800,2054867570,2490,2490,2495,2490,1111
20250109,095700,2052101175,2490,2495,2495,2490,1695
20250109,095600,2047879480,2490,2495,2495,2490,671
20250109,095500,2046207910,2495,2495,2500,2490,1098
20250109,095400,2043468460,2495,2500,2500,2495,55
20250109,095300,2043331185,2490,2490,2500,2490,3195
20250109,095200,2035345635,2490,2485,2495,2475,17454
20250109,095100,1992053540,2495,2495,2495,2485,2586
20250109,095000,1985611670,2485,2495,2495,2485,1723
20250109,094900,1981329935,2490,2500,2500,2490,2644
20250109,094800,1974742710,2490,2500,2500,2490,1747
20250109,094700,1970387375,2495,2500,2505,2495,4214
20250109,094600,1959855450,2500,2490,2500,2490,4192
20250109,094500,1949410355,2490,2480,2490,2480,7533
20250109,094400,1930706560,2485,2485,2485,2480,2426
20250109,094300,1924689690,2485,2485,2485,2480,698
20250109,094200,1922956325,2480,2470,2485,2470,6972
20250109,094100,1905673850,2470,2485,2485,2460,22342
20250109,094000,1850502950,2480,2485,2485,2475,1990
20250109,093900,1845566420,2485,2480,2495,2475,5511
20250109,093800,1831906870,2495,2470,2500,2470,6754
20250109,093700,1815112140,2470,2475,2480,2465,20515
20250109,093600,1764417375,2475,2490,2490,2455,24535
20250109,093500,1703691035,2495,2515,2515,2490,42954
20250109,093400,1596191515,2520,2525,2525,2515,2002
20250109,093300,1591146625,2525,2520,2525,2520,1097
20250109,093200,1588382030,2525,2525,2525,2515,15116
20250109,093100,1550261645,2525,2525,2535,2525,4708
20250109,093000,1538372935,2535,2525,2535,2525,5918
20250109,092900,1523428790,2525,2540,2540,2525,22773
20250109,092800,1465719550,2540,2540,2545,2540,1641
20250109,092700,1461551255,2540,2545,2545,2540,7184
20250109,092600,1443290970,2545,2550,2550,2545,951
20250109,092500,1440868085,2545,2545,2550,2545,4249
20250109,092400,1430049640,2545,2540,2545,2535,2796
20250109,092300,1422944775,2540,2540,2540,2535,1262
20250109,092200,1419739690,2550,2540,2550,2535,4371
20250109,092100,1408643335,2550,2535,2550,2530,4127
20250109,092000,1398158695,2540,2545,2545,2530,16336
20250109,091900,1356711900,2540,2545,2550,2540,4064
20250109,091800,1346379160,2550,2545,2550,2540,5190
20250109,091700,1333176670,2545,2555,2555,2545,2863
20250109,091600,1325889705,2550,2545,2555,2545,4927
20250109,091500,1313339330,2550,2530,2550,2525,8838
20250109,091400,1290971675,2530,2535,2545,2525,18208
20250109,091300,1244944715,2545,2550,2560,2535,31256
20250109,091200,1165384295,2555,2565,2565,2550,20471
20250109,091100,1113050925,2575,2585,2585,2570,31918
20250109,091000,1030964505,2585,2580,2590,2575,11353
20250109,090900,1001646280,2580,2575,2580,2570,8285
20250109,090800,980314125,2575,2570,2575,2565,7181
20250109,090700,961860295,2570,2560,2570,2560,5247
20250109,090600,948399945,2560,2565,2570,2555,3872
20250109,090500,938485280,2570,2560,2585,2555,22575
20250109,090400,880607960,2560,2595,2595,2555,63548
20250109,090300,717279750,2595,2605,2610,2590,33530
20250109,090200,630102890,2605,2580,2605,2575,38087
20250109,090100,531295525,2580,2595,2595,2545,65271
20250109,090000,363369425,2590,2610,2610,2585,139552