KissMeData/331920/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,211800,345622215,3765,3765,3765,3765,755
20250109,211700,345622215,3765,3765,3765,3765,0
20250109,211600,345622215,3765,3765,3765,3765,0
20250109,211500,345622215,3765,3765,3765,3765,0
20250109,211400,345622215,3765,3765,3765,3765,0
20250109,211300,345622215,3765,3765,3765,3765,0
20250109,211200,345622215,3765,3765,3765,3765,0
20250109,211100,345622215,3765,3765,3765,3765,0
20250109,211000,345622215,3765,3765,3765,3765,0
20250109,210900,345622215,3765,3765,3765,3765,0
20250109,210800,345622215,3765,3765,3765,3765,0
20250109,210700,345622215,3765,3765,3765,3765,0
20250109,210600,345622215,3765,3765,3765,3765,0
20250109,210500,345622215,3765,3765,3765,3765,0
20250109,210400,345622215,3765,3765,3765,3765,0
20250109,210300,345622215,3765,3765,3765,3765,0
20250109,210200,345622215,3765,3765,3765,3765,0
20250109,210100,345622215,3765,3765,3765,3765,0
20250109,210000,345622215,3765,3765,3765,3765,0
20250109,205900,345622215,3765,3765,3765,3765,0
20250109,205800,345622215,3765,3765,3765,3765,0
20250109,205700,345622215,3765,3765,3765,3765,0
20250109,205600,345622215,3765,3765,3765,3765,0
20250109,205500,345622215,3765,3765,3765,3765,0
20250109,205400,345622215,3765,3765,3765,3765,0
20250109,205300,345622215,3765,3765,3765,3765,0
20250109,205200,345622215,3765,3765,3765,3765,0
20250109,205100,345622215,3765,3765,3765,3765,0
20250109,205000,345622215,3765,3765,3765,3765,0
20250109,204900,345622215,3765,3765,3765,3765,0
20250109,204800,345622215,3765,3765,3765,3765,755
20250109,204700,345622215,3765,3765,3765,3765,0
20250109,204600,345622215,3765,3765,3765,3765,0
20250109,204500,345622215,3765,3765,3765,3765,0
20250109,204400,345622215,3765,3765,3765,3765,0
20250109,204300,345622215,3765,3765,3765,3765,0
20250109,204200,345622215,3765,3765,3765,3765,0
20250109,204100,345622215,3765,3765,3765,3765,0
20250109,204000,345622215,3765,3765,3765,3765,0
20250109,203900,345622215,3765,3765,3765,3765,0
20250109,203800,345622215,3765,3765,3765,3765,0
20250109,203700,345622215,3765,3765,3765,3765,0
20250109,203600,345622215,3765,3765,3765,3765,0
20250109,203500,345622215,3765,3765,3765,3765,0
20250109,203400,345622215,3765,3765,3765,3765,0
20250109,203300,345622215,3765,3765,3765,3765,0
20250109,203200,345622215,3765,3765,3765,3765,0
20250109,203100,345622215,3765,3765,3765,3765,0
20250109,203000,345622215,3765,3765,3765,3765,0
20250109,202900,345622215,3765,3765,3765,3765,0
20250109,202800,345622215,3765,3765,3765,3765,0
20250109,202700,345622215,3765,3765,3765,3765,0
20250109,202600,345622215,3765,3765,3765,3765,0
20250109,202500,345622215,3765,3765,3765,3765,0
20250109,202400,345622215,3765,3765,3765,3765,0
20250109,202300,345622215,3765,3765,3765,3765,0
20250109,202200,345622215,3765,3765,3765,3765,0
20250109,202100,345622215,3765,3765,3765,3765,0
20250109,202000,345622215,3765,3765,3765,3765,0
20250109,201900,345622215,3765,3765,3765,3765,0
20250109,201800,345622215,3765,3765,3765,3765,755
20250109,201700,345622215,3765,3765,3765,3765,0
20250109,201600,345622215,3765,3765,3765,3765,0
20250109,201500,345622215,3765,3765,3765,3765,0
20250109,201400,345622215,3765,3765,3765,3765,0
20250109,201300,345622215,3765,3765,3765,3765,0
20250109,201200,345622215,3765,3765,3765,3765,0
20250109,201100,345622215,3765,3765,3765,3765,0
20250109,201000,345622215,3765,3765,3765,3765,0
20250109,200900,345622215,3765,3765,3765,3765,0
20250109,200800,345622215,3765,3765,3765,3765,0
20250109,200700,345622215,3765,3765,3765,3765,0
20250109,200600,345622215,3765,3765,3765,3765,0
20250109,200500,345622215,3765,3765,3765,3765,0
20250109,200400,345622215,3765,3765,3765,3765,0
20250109,200300,345622215,3765,3765,3765,3765,0
20250109,200200,345622215,3765,3765,3765,3765,0
20250109,200100,345622215,3765,3765,3765,3765,0
20250109,200000,345622215,3765,3765,3765,3765,0
20250109,195900,345622215,3765,3765,3765,3765,0
20250109,195800,345622215,3765,3765,3765,3765,0
20250109,195700,345622215,3765,3765,3765,3765,0
20250109,195600,345622215,3765,3765,3765,3765,0
20250109,195500,345622215,3765,3765,3765,3765,0
20250109,195400,345622215,3765,3765,3765,3765,0
20250109,195300,345622215,3765,3765,3765,3765,0
20250109,195200,345622215,3765,3765,3765,3765,0
20250109,195100,345622215,3765,3765,3765,3765,0
20250109,195000,345622215,3765,3765,3765,3765,0
20250109,194900,345622215,3765,3765,3765,3765,0
20250109,194800,345622215,3765,3765,3765,3765,755
20250109,194700,345622215,3765,3765,3765,3765,0
20250109,194600,345622215,3765,3765,3765,3765,0
20250109,194500,345622215,3765,3765,3765,3765,0
20250109,194400,345622215,3765,3765,3765,3765,0
20250109,194300,345622215,3765,3765,3765,3765,0
20250109,194200,345622215,3765,3765,3765,3765,0
20250109,194100,345622215,3765,3765,3765,3765,0
20250109,194000,345622215,3765,3765,3765,3765,0
20250109,193900,345622215,3765,3765,3765,3765,0
20250109,193800,345622215,3765,3765,3765,3765,0
20250109,193700,345622215,3765,3765,3765,3765,0
20250109,193600,345622215,3765,3765,3765,3765,0
20250109,193500,345622215,3765,3765,3765,3765,0
20250109,193400,345622215,3765,3765,3765,3765,0
20250109,193300,345622215,3765,3765,3765,3765,0
20250109,193200,345622215,3765,3765,3765,3765,0
20250109,193100,345622215,3765,3765,3765,3765,0
20250109,193000,345622215,3765,3765,3765,3765,0
20250109,192900,345622215,3765,3765,3765,3765,0
20250109,192800,345622215,3765,3765,3765,3765,0
20250109,192700,345622215,3765,3765,3765,3765,0
20250109,192600,345622215,3765,3765,3765,3765,0
20250109,192500,345622215,3765,3765,3765,3765,0
20250109,192400,345622215,3765,3765,3765,3765,0
20250109,192300,345622215,3765,3765,3765,3765,0
20250109,192200,345622215,3765,3765,3765,3765,0
20250109,192100,345622215,3765,3765,3765,3765,0
20250109,192000,345622215,3765,3765,3765,3765,0
20250109,191900,345622215,3765,3765,3765,3765,0
20250109,191800,345622215,3765,3765,3765,3765,755
20250109,191700,345622215,3765,3765,3765,3765,0
20250109,191600,345622215,3765,3765,3765,3765,0
20250109,191500,345622215,3765,3765,3765,3765,0
20250109,191400,345622215,3765,3765,3765,3765,0
20250109,191300,345622215,3765,3765,3765,3765,0
20250109,191200,345622215,3765,3765,3765,3765,0
20250109,191100,345622215,3765,3765,3765,3765,0
20250109,191000,345622215,3765,3765,3765,3765,0
20250109,190900,345622215,3765,3765,3765,3765,0
20250109,190800,345622215,3765,3765,3765,3765,0
20250109,190700,345622215,3765,3765,3765,3765,0
20250109,190600,345622215,3765,3765,3765,3765,0
20250109,190500,345622215,3765,3765,3765,3765,0
20250109,190400,345622215,3765,3765,3765,3765,0
20250109,190300,345622215,3765,3765,3765,3765,0
20250109,190200,345622215,3765,3765,3765,3765,0
20250109,190100,345622215,3765,3765,3765,3765,0
20250109,190000,345622215,3765,3765,3765,3765,0
20250109,185900,345622215,3765,3765,3765,3765,0
20250109,185800,345622215,3765,3765,3765,3765,0
20250109,185700,345622215,3765,3765,3765,3765,0
20250109,185600,345622215,3765,3765,3765,3765,0
20250109,185500,345622215,3765,3765,3765,3765,0
20250109,185400,345622215,3765,3765,3765,3765,0
20250109,185300,345622215,3765,3765,3765,3765,0
20250109,185200,345622215,3765,3765,3765,3765,0
20250109,185100,345622215,3765,3765,3765,3765,0
20250109,185000,345622215,3765,3765,3765,3765,0
20250109,184900,345622215,3765,3765,3765,3765,0
20250109,184800,345622215,3765,3765,3765,3765,755
20250109,184700,345622215,3765,3765,3765,3765,0
20250109,184600,345622215,3765,3765,3765,3765,0
20250109,184500,345622215,3765,3765,3765,3765,0
20250109,184400,345622215,3765,3765,3765,3765,0
20250109,184300,345622215,3765,3765,3765,3765,0
20250109,184200,345622215,3765,3765,3765,3765,0
20250109,184100,345622215,3765,3765,3765,3765,0
20250109,184000,345622215,3765,3765,3765,3765,0
20250109,183900,345622215,3765,3765,3765,3765,0
20250109,183800,345622215,3765,3765,3765,3765,0
20250109,183700,345622215,3765,3765,3765,3765,0
20250109,183600,345622215,3765,3765,3765,3765,0
20250109,183500,345622215,3765,3765,3765,3765,0
20250109,183400,345622215,3765,3765,3765,3765,0
20250109,183300,345622215,3765,3765,3765,3765,0
20250109,183200,345622215,3765,3765,3765,3765,0
20250109,183100,345622215,3765,3765,3765,3765,0
20250109,183000,345622215,3765,3765,3765,3765,0
20250109,182900,345622215,3765,3765,3765,3765,0
20250109,182800,345622215,3765,3765,3765,3765,0
20250109,182700,345622215,3765,3765,3765,3765,0
20250109,182600,345622215,3765,3765,3765,3765,0
20250109,182500,345622215,3765,3765,3765,3765,0
20250109,182400,345622215,3765,3765,3765,3765,0
20250109,182300,345622215,3765,3765,3765,3765,0
20250109,182200,345622215,3765,3765,3765,3765,0
20250109,182100,345622215,3765,3765,3765,3765,0
20250109,182000,345622215,3765,3765,3765,3765,0
20250109,181900,345622215,3765,3765,3765,3765,0
20250109,181800,345622215,3765,3765,3765,3765,755
20250109,181700,345622215,3765,3765,3765,3765,0
20250109,181600,345622215,3765,3765,3765,3765,0
20250109,181500,345622215,3765,3765,3765,3765,0
20250109,181400,345622215,3765,3765,3765,3765,0
20250109,181300,345622215,3765,3765,3765,3765,0
20250109,181200,345622215,3765,3765,3765,3765,0
20250109,181100,345622215,3765,3765,3765,3765,0
20250109,181000,345622215,3765,3765,3765,3765,0
20250109,180900,345622215,3765,3765,3765,3765,0
20250109,180800,345622215,3765,3765,3765,3765,0
20250109,180700,345622215,3765,3765,3765,3765,0
20250109,180600,345622215,3765,3765,3765,3765,0
20250109,180500,345622215,3765,3765,3765,3765,0
20250109,180400,345622215,3765,3765,3765,3765,0
20250109,180300,345622215,3765,3765,3765,3765,0
20250109,180200,345622215,3765,3765,3765,3765,0
20250109,180100,345622215,3765,3765,3765,3765,0
20250109,180000,345622215,3765,3765,3765,3765,0
20250109,175900,345622215,3765,3765,3765,3765,0
20250109,175800,345622215,3765,3765,3765,3765,0
20250109,175700,345622215,3765,3765,3765,3765,0
20250109,175600,345622215,3765,3765,3765,3765,0
20250109,175500,345622215,3765,3765,3765,3765,0
20250109,175400,345622215,3765,3765,3765,3765,0
20250109,175300,345622215,3765,3765,3765,3765,0
20250109,175200,345622215,3765,3765,3765,3765,0
20250109,175100,345622215,3765,3765,3765,3765,0
20250109,175000,345622215,3765,3765,3765,3765,0
20250109,174900,345622215,3765,3765,3765,3765,0
20250109,174800,345622215,3765,3765,3765,3765,755
20250109,174700,345622215,3765,3765,3765,3765,0
20250109,174600,345622215,3765,3765,3765,3765,0
20250109,174500,345622215,3765,3765,3765,3765,0
20250109,174400,345622215,3765,3765,3765,3765,0
20250109,174300,345622215,3765,3765,3765,3765,0
20250109,174200,345622215,3765,3765,3765,3765,0
20250109,174100,345622215,3765,3765,3765,3765,0
20250109,174000,345622215,3765,3765,3765,3765,0
20250109,173900,345622215,3765,3765,3765,3765,0
20250109,173800,345622215,3765,3765,3765,3765,0
20250109,173700,345622215,3765,3765,3765,3765,0
20250109,173600,345622215,3765,3765,3765,3765,0
20250109,173500,345622215,3765,3765,3765,3765,0
20250109,173400,345622215,3765,3765,3765,3765,0
20250109,173300,345622215,3765,3765,3765,3765,0
20250109,173200,345622215,3765,3765,3765,3765,0
20250109,173100,345622215,3765,3765,3765,3765,0
20250109,173000,345622215,3765,3765,3765,3765,0
20250109,172900,345622215,3765,3765,3765,3765,0
20250109,172800,345622215,3765,3765,3765,3765,0
20250109,172700,345622215,3765,3765,3765,3765,0
20250109,172600,345622215,3765,3765,3765,3765,0
20250109,172500,345622215,3765,3765,3765,3765,0
20250109,172400,345622215,3765,3765,3765,3765,0
20250109,172300,345622215,3765,3765,3765,3765,0
20250109,172200,345622215,3765,3765,3765,3765,0
20250109,172100,345622215,3765,3765,3765,3765,0
20250109,172000,345622215,3765,3765,3765,3765,0
20250109,171900,345622215,3765,3765,3765,3765,0
20250109,171800,345622215,3765,3765,3765,3765,755
20250109,171700,345622215,3765,3765,3765,3765,0
20250109,171600,345622215,3765,3765,3765,3765,0
20250109,171500,345622215,3765,3765,3765,3765,0
20250109,171400,345622215,3765,3765,3765,3765,0
20250109,171300,345622215,3765,3765,3765,3765,0
20250109,171200,345622215,3765,3765,3765,3765,0
20250109,171100,345622215,3765,3765,3765,3765,0
20250109,171000,345622215,3765,3765,3765,3765,0
20250109,170900,345622215,3765,3765,3765,3765,0
20250109,170800,345622215,3765,3765,3765,3765,0
20250109,170700,345622215,3765,3765,3765,3765,0
20250109,170600,345622215,3765,3765,3765,3765,0
20250109,170500,345622215,3765,3765,3765,3765,0
20250109,170400,345622215,3765,3765,3765,3765,0
20250109,170300,345622215,3765,3765,3765,3765,0
20250109,170200,345622215,3765,3765,3765,3765,0
20250109,170100,345622215,3765,3765,3765,3765,0
20250109,170000,345622215,3765,3765,3765,3765,0
20250109,165900,345622215,3765,3765,3765,3765,0
20250109,165800,345622215,3765,3765,3765,3765,0
20250109,165700,345622215,3765,3765,3765,3765,0
20250109,165600,345622215,3765,3765,3765,3765,0
20250109,165500,345622215,3765,3765,3765,3765,0
20250109,165400,345622215,3765,3765,3765,3765,0
20250109,165300,345622215,3765,3765,3765,3765,0
20250109,165200,345622215,3765,3765,3765,3765,0
20250109,165100,345622215,3765,3765,3765,3765,0
20250109,165000,345622215,3765,3765,3765,3765,0
20250109,164900,345622215,3765,3765,3765,3765,0
20250109,164800,345622215,3765,3765,3765,3765,755
20250109,164700,345622215,3765,3765,3765,3765,0
20250109,164600,345622215,3765,3765,3765,3765,0
20250109,164500,345622215,3765,3765,3765,3765,0
20250109,164400,345622215,3765,3765,3765,3765,0
20250109,164300,345622215,3765,3765,3765,3765,0
20250109,164200,345622215,3765,3765,3765,3765,0
20250109,164100,345622215,3765,3765,3765,3765,0
20250109,164000,345622215,3765,3765,3765,3765,0
20250109,163900,345622215,3765,3765,3765,3765,0
20250109,163800,345622215,3765,3765,3765,3765,0
20250109,163700,345622215,3765,3765,3765,3765,0
20250109,163600,345622215,3765,3765,3765,3765,0
20250109,163500,345622215,3765,3765,3765,3765,0
20250109,163400,345622215,3765,3765,3765,3765,0
20250109,163300,345622215,3765,3765,3765,3765,0
20250109,163200,345622215,3765,3765,3765,3765,0
20250109,163100,345622215,3765,3765,3765,3765,0
20250109,163000,345622215,3765,3765,3765,3765,0
20250109,162900,345622215,3765,3765,3765,3765,0
20250109,162800,345622215,3765,3765,3765,3765,0
20250109,162700,345622215,3765,3765,3765,3765,0
20250109,162600,345622215,3765,3765,3765,3765,0
20250109,162500,345622215,3765,3765,3765,3765,0
20250109,162400,345622215,3765,3765,3765,3765,0
20250109,162300,345622215,3765,3765,3765,3765,0
20250109,162200,345622215,3765,3765,3765,3765,0
20250109,162100,345622215,3765,3765,3765,3765,0
20250109,162000,345622215,3765,3765,3765,3765,0
20250109,161900,345622215,3765,3765,3765,3765,0
20250109,161800,345622215,3765,3765,3765,3765,755
20250109,161700,345622215,3765,3765,3765,3765,0
20250109,161600,345622215,3765,3765,3765,3765,0
20250109,161500,345622215,3765,3765,3765,3765,0
20250109,161400,345622215,3765,3765,3765,3765,0
20250109,161300,345622215,3765,3765,3765,3765,0
20250109,161200,345622215,3765,3765,3765,3765,0
20250109,161100,345622215,3765,3765,3765,3765,0
20250109,161000,345622215,3765,3765,3765,3765,0
20250109,160900,345622215,3765,3765,3765,3765,0
20250109,160800,345622215,3765,3765,3765,3765,0
20250109,160700,345622215,3765,3765,3765,3765,0
20250109,160600,345622215,3765,3765,3765,3765,0
20250109,160500,345622215,3765,3765,3765,3765,0
20250109,160400,345622215,3765,3765,3765,3765,0
20250109,160300,345622215,3765,3765,3765,3765,0
20250109,160200,345622215,3765,3765,3765,3765,0
20250109,160100,345622215,3765,3765,3765,3765,0
20250109,160000,345622215,3765,3765,3765,3765,0
20250109,155900,345622215,3765,3765,3765,3765,0
20250109,155800,345622215,3765,3765,3765,3765,0
20250109,155700,345622215,3765,3765,3765,3765,0
20250109,155600,345622215,3765,3765,3765,3765,0
20250109,155500,345622215,3765,3765,3765,3765,0
20250109,155400,345622215,3765,3765,3765,3765,0
20250109,155300,345622215,3765,3765,3765,3765,0
20250109,155200,345622215,3765,3765,3765,3765,0
20250109,155100,345622215,3765,3765,3765,3765,0
20250109,155000,345622215,3765,3765,3765,3765,0
20250109,154900,345622215,3765,3765,3765,3765,0
20250109,154800,345622215,3765,3765,3765,3765,755
20250109,154700,345622215,3765,3765,3765,3765,0
20250109,154600,345622215,3765,3765,3765,3765,0
20250109,154500,345622215,3765,3765,3765,3765,0
20250109,154400,345622215,3765,3765,3765,3765,0
20250109,154300,345622215,3765,3765,3765,3765,0
20250109,154200,345622215,3765,3765,3765,3765,0
20250109,154100,345622215,3765,3765,3765,3765,0
20250109,154000,345622215,3765,3765,3765,3765,0
20250109,153900,345622215,3765,3765,3765,3765,0
20250109,153800,345622215,3765,3765,3765,3765,0
20250109,153700,345622215,3765,3765,3765,3765,0
20250109,153600,345622215,3765,3765,3765,3765,0
20250109,153500,345622215,3765,3765,3765,3765,0
20250109,153400,345622215,3765,3765,3765,3765,0
20250109,153300,345622215,3765,3765,3765,3765,0
20250109,153200,345622215,3765,3765,3765,3765,0
20250109,153100,345622215,3765,3765,3765,3765,0
20250109,153000,345622215,3765,3765,3765,3765,755
20250109,152900,342779640,3780,3780,3780,3780,0
20250109,152800,342779640,3780,3780,3780,3780,0
20250109,152700,342779640,3780,3780,3780,3780,0
20250109,152600,342779640,3780,3780,3780,3780,0
20250109,152500,342779640,3780,3780,3780,3780,0
20250109,152400,342779640,3780,3780,3780,3780,0
20250109,152300,342779640,3780,3780,3780,3780,0
20250109,152200,342779640,3780,3780,3780,3780,0
20250109,152100,342779640,3780,3780,3780,3780,0
20250109,152000,342779640,3780,3780,3780,3780,0
20250109,151900,342779640,3780,3775,3780,3765,1152
20250109,151800,338434710,3770,3760,3770,3760,659
20250109,151700,335951250,3760,3755,3760,3755,64
20250109,151600,335710910,3750,3750,3760,3750,244
20250109,151500,334795700,3755,3755,3755,3755,0
20250109,151400,334795700,3755,3755,3755,3755,0
20250109,151300,334795700,3755,3755,3755,3755,160
20250109,151200,334194900,3755,3755,3755,3755,0
20250109,151100,334194900,3755,3730,3755,3730,419
20250109,151000,332631780,3755,3725,3755,3725,210
20250109,150900,331849230,3725,3725,3725,3725,2
20250109,150800,331841780,3765,3735,3765,3735,602
20250109,150700,329592680,3735,3735,3735,3735,182
20250109,150600,328912910,3735,3735,3735,3735,249
20250109,150500,327982895,3735,3735,3735,3735,0
20250109,150400,327982895,3735,3735,3735,3735,0
20250109,150300,327982895,3735,3735,3735,3735,10
20250109,150200,327945545,3735,3730,3735,3730,136
20250109,150100,327437680,3735,3735,3735,3735,0
20250109,150000,327437680,3735,3735,3735,3735,61
20250109,145900,327209845,3720,3730,3735,3720,213
20250109,145800,326414515,3720,3720,3720,3720,0
20250109,145700,326414515,3720,3720,3720,3720,50
20250109,145600,326228515,3720,3720,3720,3720,6
20250109,145500,326206195,3725,3725,3725,3725,0
20250109,145400,326206195,3725,3725,3725,3725,0
20250109,145300,326206195,3725,3725,3725,3725,0
20250109,145200,326206195,3725,3725,3725,3725,0
20250109,145100,326206195,3725,3725,3725,3725,1
20250109,145000,326202470,3715,3715,3715,3715,0
20250109,144900,326202470,3715,3720,3720,3715,100
20250109,144800,325830645,3715,3720,3720,3715,66
20250109,144700,325585450,3720,3720,3720,3720,63
20250109,144600,325351090,3725,3725,3725,3725,0
20250109,144500,325351090,3725,3725,3725,3725,0
20250109,144400,325351090,3725,3730,3735,3725,14
20250109,144300,325298850,3730,3730,3730,3730,170
20250109,144200,324664750,3725,3725,3725,3725,40
20250109,144100,324515750,3720,3720,3720,3720,0
20250109,144000,324515750,3720,3730,3730,3720,117
20250109,143900,324080500,3730,3725,3730,3725,26
20250109,143800,323983525,3730,3735,3735,3730,138
20250109,143700,323468285,3745,3745,3745,3745,1
20250109,143600,323464540,3770,3770,3770,3770,0
20250109,143500,323464540,3770,3770,3770,3770,0
20250109,143400,323464540,3770,3765,3770,3765,400
20250109,143300,321956945,3770,3770,3770,3770,0
20250109,143200,321956945,3770,3770,3770,3770,0
20250109,143100,321956945,3770,3770,3770,3770,0
20250109,143000,321956945,3770,3770,3770,3770,5
20250109,142900,321938095,3770,3770,3770,3770,54
20250109,142800,321734515,3770,3770,3770,3770,5
20250109,142700,321715665,3775,3775,3775,3775,0
20250109,142600,321715665,3775,3775,3775,3775,0
20250109,142500,321715665,3775,3775,3775,3775,0
20250109,142400,321715665,3775,3775,3775,3775,0
20250109,142300,321715665,3775,3775,3775,3775,0
20250109,142200,321715665,3775,3775,3775,3775,0
20250109,142100,321715665,3775,3775,3775,3775,1
20250109,142000,321711890,3745,3745,3775,3745,124
20250109,141900,321247480,3775,3750,3775,3750,1055
20250109,141800,317265905,3750,3750,3750,3750,0
20250109,141700,317265905,3750,3750,3750,3750,10
20250109,141600,317228405,3745,3745,3745,3745,0
20250109,141500,317228405,3745,3745,3750,3745,758
20250109,141400,314389675,3745,3740,3745,3720,110
20250109,141300,313979870,3740,3740,3740,3740,11
20250109,141200,313938730,3740,3740,3740,3740,0
20250109,141100,313938730,3740,3740,3740,3740,0
20250109,141000,313938730,3740,3740,3740,3740,1
20250109,140900,313934990,3740,3740,3740,3740,0
20250109,140800,313934990,3740,3735,3740,3735,18
20250109,140700,313867745,3730,3730,3730,3730,0
20250109,140600,313867745,3730,3730,3730,3730,0
20250109,140500,313867745,3730,3730,3730,3730,0
20250109,140400,313867745,3730,3730,3730,3730,0
20250109,140300,313867745,3730,3730,3730,3730,0
20250109,140200,313867745,3730,3730,3730,3730,0
20250109,140100,313867745,3730,3730,3730,3730,0
20250109,140000,313867745,3730,3730,3730,3730,0
20250109,135900,313867745,3730,3730,3730,3730,1
20250109,135800,313864015,3735,3735,3735,3735,0
20250109,135700,313864015,3735,3735,3735,3735,0
20250109,135600,313864015,3735,3735,3735,3735,0
20250109,135500,313864015,3735,3735,3735,3735,20
20250109,135400,313789315,3735,3735,3735,3735,3
20250109,135300,313778110,3740,3740,3740,3740,1
20250109,135200,313774370,3740,3730,3740,3730,29
20250109,135100,313666150,3730,3720,3735,3710,1551
20250109,135000,307905255,3735,3735,3735,3735,0
20250109,134900,307905255,3735,3735,3735,3735,280
20250109,134800,306859455,3735,3735,3735,3735,0
20250109,134700,306859455,3735,3735,3735,3735,8
20250109,134600,306829575,3735,3735,3735,3735,0
20250109,134500,306829575,3735,3735,3735,3735,0
20250109,134400,306829575,3735,3735,3735,3735,0
20250109,134300,306829575,3735,3715,3740,3705,1133
20250109,134200,302625665,3720,3715,3720,3715,39
20250109,134100,302480680,3715,3730,3730,3710,5367
20250109,134000,282508695,3730,3730,3730,3730,331
20250109,133900,281274065,3735,3740,3740,3735,516
20250109,133800,279345830,3740,3740,3740,3740,13
20250109,133700,279297210,3740,3745,3745,3740,29
20250109,133600,279188730,3750,3750,3750,3750,0
20250109,133500,279188730,3750,3750,3750,3750,166
20250109,133400,278566230,3750,3750,3750,3750,0
20250109,133300,278566230,3750,3750,3750,3750,40
20250109,133200,278416230,3750,3750,3750,3750,736
20250109,133100,275656230,3745,3745,3745,3745,0
20250109,133000,275656230,3745,3745,3745,3745,0
20250109,132900,275656230,3745,3745,3745,3745,0
20250109,132800,275656230,3745,3745,3745,3745,0
20250109,132700,275656230,3745,3750,3750,3745,26
20250109,132600,275558845,3750,3750,3750,3750,0
20250109,132500,275558845,3750,3750,3750,3750,0
20250109,132400,275558845,3750,3750,3750,3750,244
20250109,132300,274643845,3755,3755,3755,3755,0
20250109,132200,274643845,3755,3765,3765,3755,1050
20250109,132100,270695350,3765,3765,3765,3765,3
20250109,132000,270684055,3765,3765,3765,3765,49
20250109,131900,270499570,3765,3765,3765,3765,0
20250109,131800,270499570,3765,3765,3765,3765,0
20250109,131700,270499570,3765,3765,3765,3765,0
20250109,131600,270499570,3765,3765,3765,3765,0
20250109,131500,270499570,3765,3765,3765,3765,0
20250109,131400,270499570,3765,3765,3765,3765,0
20250109,131300,270499570,3765,3765,3765,3765,323
20250109,131200,269283475,3765,3765,3765,3765,50
20250109,131100,269095225,3770,3765,3770,3765,35
20250109,131000,268963300,3765,3765,3765,3760,59
20250109,130900,268741215,3765,3765,3765,3765,25
20250109,130800,268647090,3765,3770,3770,3765,476
20250109,130700,266852610,3770,3770,3770,3770,29
20250109,130600,266743280,3775,3775,3775,3775,0
20250109,130500,266743280,3775,3775,3775,3775,0
20250109,130400,266743280,3775,3770,3775,3770,133
20250109,130300,266241210,3780,3780,3780,3780,0
20250109,130200,266241210,3780,3780,3780,3780,132
20250109,130100,265742250,3780,3780,3780,3780,0
20250109,130000,265742250,3780,3780,3780,3780,0
20250109,125900,265742250,3780,3780,3780,3780,3
20250109,125800,265730910,3770,3770,3770,3770,0
20250109,125700,265730910,3770,3770,3770,3770,0
20250109,125600,265730910,3770,3770,3770,3770,0
20250109,125500,265730910,3770,3770,3770,3770,133
20250109,125400,265229500,3780,3780,3780,3780,0
20250109,125300,265229500,3780,3780,3780,3780,0
20250109,125200,265229500,3780,3780,3780,3780,50
20250109,125100,265040500,3780,3780,3780,3780,0
20250109,125000,265040500,3780,3780,3780,3780,0
20250109,124900,265040500,3780,3780,3780,3780,0
20250109,124800,265040500,3780,3780,3780,3780,25
20250109,124700,264946000,3770,3770,3770,3770,124
20250109,124600,264478520,3780,3780,3780,3780,5
20250109,124500,264459620,3780,3780,3780,3780,0
20250109,124400,264459620,3780,3780,3780,3780,0
20250109,124300,264459620,3780,3780,3780,3780,31
20250109,124200,264342440,3770,3770,3770,3770,0
20250109,124100,264342440,3770,3770,3770,3770,0
20250109,124000,264342440,3770,3770,3770,3770,0
20250109,123900,264342440,3770,3770,3770,3770,0
20250109,123800,264342440,3770,3770,3770,3770,0
20250109,123700,264342440,3770,3770,3770,3770,0
20250109,123600,264342440,3770,3775,3775,3770,1500
20250109,123500,258684575,3780,3780,3780,3780,612
20250109,123400,256371215,3780,3780,3780,3780,0
20250109,123300,256371215,3780,3780,3780,3780,962
20250109,123200,252734855,3795,3795,3795,3795,0
20250109,123100,252734855,3795,3785,3795,3785,84
20250109,123000,252416240,3785,3785,3790,3785,522
20250109,122900,250440435,3785,3785,3785,3785,0
20250109,122800,250440435,3785,3785,3785,3785,0
20250109,122700,250440435,3785,3785,3785,3785,82
20250109,122600,250130065,3785,3785,3785,3785,0
20250109,122500,250130065,3785,3785,3785,3785,0
20250109,122400,250130065,3785,3785,3785,3785,0
20250109,122300,250130065,3785,3785,3785,3785,0
20250109,122200,250130065,3785,3785,3785,3785,0
20250109,122100,250130065,3785,3785,3785,3785,150
20250109,122000,249562315,3785,3785,3785,3785,0
20250109,121900,249562315,3785,3785,3785,3785,52
20250109,121800,249365495,3785,3785,3785,3785,0
20250109,121700,249365495,3785,3785,3785,3785,1
20250109,121600,249361710,3785,3785,3785,3785,104
20250109,121500,248968070,3785,3785,3785,3785,99
20250109,121400,248593355,3785,3785,3785,3785,0
20250109,121300,248593355,3785,3785,3785,3785,0
20250109,121200,248593355,3785,3785,3785,3785,1
20250109,121100,248589570,3790,3790,3790,3790,0
20250109,121000,248589570,3790,3790,3790,3790,0
20250109,120900,248589570,3790,3790,3790,3790,17
20250109,120800,248525140,3790,3790,3790,3790,0
20250109,120700,248525140,3790,3790,3790,3790,0
20250109,120600,248525140,3790,3790,3790,3790,0
20250109,120500,248525140,3790,3790,3790,3790,0
20250109,120400,248525140,3790,3790,3790,3790,0
20250109,120300,248525140,3790,3790,3790,3790,0
20250109,120200,248525140,3790,3790,3790,3790,83
20250109,120100,248210570,3790,3790,3790,3790,1
20250109,120000,248206780,3790,3790,3790,3790,100
20250109,115900,247827780,3790,3790,3790,3790,0
20250109,115800,247827780,3790,3790,3790,3790,0
20250109,115700,247827780,3790,3790,3790,3790,0
20250109,115600,247827780,3790,3785,3790,3785,486
20250109,115500,245988220,3790,3790,3790,3790,195
20250109,115400,245249170,3785,3785,3785,3785,0
20250109,115300,245249170,3785,3785,3785,3785,0
20250109,115200,245249170,3785,3785,3785,3785,27
20250109,115100,245146975,3785,3785,3785,3785,4
20250109,115000,245131835,3770,3770,3770,3770,0
20250109,114900,245131835,3770,3770,3770,3770,0
20250109,114800,245131835,3770,3770,3770,3770,0
20250109,114700,245131835,3770,3780,3780,3770,259
20250109,114600,244154935,3780,3780,3780,3780,0
20250109,114500,244154935,3780,3780,3780,3780,1
20250109,114400,244151155,3780,3780,3780,3780,4
20250109,114300,244136035,3775,3775,3775,3775,0
20250109,114200,244136035,3775,3775,3775,3775,0
20250109,114100,244136035,3775,3775,3775,3775,0
20250109,114000,244136035,3775,3775,3775,3775,0
20250109,113900,244136035,3775,3775,3775,3775,45
20250109,113800,243966160,3775,3775,3775,3775,0
20250109,113700,243966160,3775,3775,3775,3775,60
20250109,113600,243739660,3775,3780,3780,3775,430
20250109,113500,242116355,3780,3780,3780,3780,0
20250109,113400,242116355,3780,3780,3780,3780,0
20250109,113300,242116355,3780,3780,3780,3780,0
20250109,113200,242116355,3780,3780,3780,3780,44
20250109,113100,241950035,3780,3780,3780,3780,50
20250109,113000,241761035,3780,3780,3780,3780,4
20250109,112900,241745915,3780,3780,3780,3780,1
20250109,112800,241742135,3780,3780,3780,3780,0
20250109,112700,241742135,3780,3780,3780,3780,1
20250109,112600,241738355,3780,3780,3780,3780,1
20250109,112500,241734575,3780,3780,3780,3780,3
20250109,112400,241723235,3770,3770,3770,3770,0
20250109,112300,241723235,3770,3770,3770,3770,0
20250109,112200,241723235,3770,3775,3775,3770,70
20250109,112100,241459330,3775,3775,3775,3775,0
20250109,112000,241459330,3775,3775,3775,3775,0
20250109,111900,241459330,3775,3775,3775,3775,0
20250109,111800,241459330,3775,3775,3775,3775,0
20250109,111700,241459330,3775,3775,3775,3775,0
20250109,111600,241459330,3775,3775,3775,3775,0
20250109,111500,241459330,3775,3775,3775,3775,0
20250109,111400,241459330,3775,3775,3775,3775,0
20250109,111300,241459330,3775,3775,3775,3775,0
20250109,111200,241459330,3775,3780,3780,3775,13
20250109,111100,241410250,3780,3780,3780,3780,0
20250109,111000,241410250,3780,3780,3780,3780,0
20250109,110900,241410250,3780,3780,3780,3780,0
20250109,110800,241410250,3780,3780,3780,3780,5
20250109,110700,241391350,3780,3780,3780,3780,0
20250109,110600,241391350,3780,3780,3780,3780,0
20250109,110500,241391350,3780,3780,3780,3780,0
20250109,110400,241391350,3780,3770,3780,3770,25
20250109,110300,241297090,3770,3770,3770,3770,0
20250109,110200,241297090,3770,3770,3770,3770,498
20250109,110100,239419630,3790,3790,3790,3790,0
20250109,110000,239419630,3790,3790,3790,3790,0
20250109,105900,239419630,3790,3790,3790,3790,0
20250109,105800,239419630,3790,3790,3790,3790,0
20250109,105700,239419630,3790,3790,3790,3790,0
20250109,105600,239419630,3790,3790,3790,3790,0
20250109,105500,239419630,3790,3790,3790,3790,10
20250109,105400,239381730,3770,3765,3770,3760,366
20250109,105300,238002135,3795,3780,3795,3780,10
20250109,105200,237964295,3770,3775,3775,3765,96
20250109,105100,237602365,3775,3775,3775,3775,10
20250109,105000,237564615,3775,3775,3775,3775,5
20250109,104900,237545740,3775,3775,3775,3775,10
20250109,104800,237507990,3775,3775,3775,3775,10
20250109,104700,237470240,3755,3765,3765,3755,2225
20250109,104600,229108625,3790,3790,3790,3790,0
20250109,104500,229108625,3790,3785,3790,3785,20
20250109,104400,229032875,3785,3785,3785,3785,40
20250109,104300,228881475,3785,3785,3785,3785,0
20250109,104200,228881475,3785,3785,3785,3770,3
20250109,104100,228870135,3765,3765,3765,3765,0
20250109,104000,228870135,3765,3765,3765,3765,7
20250109,103900,228843780,3765,3765,3765,3765,0
20250109,103800,228843780,3765,3765,3765,3765,0
20250109,103700,228843780,3765,3765,3765,3765,3
20250109,103600,228832485,3760,3760,3760,3760,0
20250109,103500,228832485,3760,3760,3760,3760,0
20250109,103400,228832485,3760,3760,3760,3760,0
20250109,103300,228832485,3760,3760,3760,3760,1
20250109,103200,228828725,3785,3785,3785,3785,0
20250109,103100,228828725,3785,3785,3785,3785,0
20250109,103000,228828725,3785,3785,3785,3785,1
20250109,102900,228824940,3750,3750,3750,3750,0
20250109,102800,228824940,3750,3750,3750,3750,0
20250109,102700,228824940,3750,3750,3750,3750,827
20250109,102600,225723690,3750,3750,3750,3750,415
20250109,102500,224167440,3785,3785,3785,3785,1
20250109,102400,224163655,3750,3750,3750,3750,0
20250109,102300,224163655,3750,3750,3750,3750,259
20250109,102200,223192405,3750,3750,3750,3750,0
20250109,102100,223192405,3750,3750,3750,3750,170
20250109,102000,222554905,3750,3775,3775,3750,675
20250109,101900,220023580,3780,3780,3780,3780,5
20250109,101800,220004680,3780,3780,3780,3780,3
20250109,101700,219993340,3780,3780,3780,3780,3
20250109,101600,219982000,3780,3780,3780,3780,0
20250109,101500,219982000,3780,3780,3780,3780,0
20250109,101400,219982000,3780,3780,3780,3780,2
20250109,101300,219974440,3780,3780,3780,3780,0
20250109,101200,219974440,3780,3780,3780,3780,0
20250109,101100,219974440,3780,3780,3780,3780,0
20250109,101000,219974440,3780,3780,3780,3780,0
20250109,100900,219974440,3780,3780,3780,3780,0
20250109,100800,219974440,3780,3780,3780,3780,4
20250109,100700,219959320,3785,3785,3785,3785,0
20250109,100600,219959320,3785,3785,3785,3785,0
20250109,100500,219959320,3785,3785,3785,3785,1
20250109,100400,219955535,3790,3790,3790,3790,0
20250109,100300,219955535,3790,3795,3795,3790,59
20250109,100200,219731665,3795,3795,3795,3795,1
20250109,100100,219727870,3740,3740,3740,3740,0
20250109,100000,219727870,3740,3790,3810,3740,1497
20250109,095900,214088480,3790,3790,3790,3790,7
20250109,095800,214061950,3770,3770,3770,3770,152
20250109,095700,213488910,3740,3740,3740,3740,0
20250109,095600,213488910,3740,3770,3770,3740,490
20250109,095500,211652520,3775,3775,3775,3775,0
20250109,095400,211652520,3775,3770,3775,3770,875
20250109,095300,208353435,3770,3770,3770,3770,0
20250109,095200,208353435,3770,3765,3770,3765,36
20250109,095100,208217815,3775,3775,3775,3775,100
20250109,095000,207840315,3775,3775,3775,3775,1
20250109,094900,207836540,3735,3735,3735,3735,15
20250109,094800,207780515,3750,3750,3750,3750,226
20250109,094700,206933015,3730,3735,3735,3730,700
20250109,094600,204321465,3735,3735,3735,3735,104
20250109,094500,203933025,3750,3750,3750,3750,0
20250109,094400,203933025,3750,3750,3775,3750,916
20250109,094300,200498000,3750,3750,3750,3750,25
20250109,094200,200404250,3750,3730,3750,3730,501
20250109,094100,198535500,3735,3735,3750,3735,551
20250109,094000,196477500,3735,3745,3745,3735,582
20250109,093900,194301165,3745,3760,3760,3745,218
20250109,093800,193484475,3745,3750,3750,3745,663
20250109,093700,191001270,3780,3780,3780,3780,0
20250109,093600,191001270,3780,3780,3780,3780,4
20250109,093500,190986150,3780,3780,3780,3775,54
20250109,093400,190782170,3740,3780,3780,3740,902
20250109,093300,187372690,3780,3750,3780,3740,101
20250109,093200,186994730,3740,3740,3740,3740,101
20250109,093100,186616990,3740,3760,3760,3740,2090
20250109,093000,178778865,3760,3770,3770,3760,678
20250109,092900,176224895,3795,3795,3795,3795,0
20250109,092800,176224895,3795,3795,3795,3795,250
20250109,092700,175276145,3795,3790,3795,3790,2500
20250109,092600,165793445,3795,3795,3795,3795,0
20250109,092500,165793445,3795,3760,3795,3760,224
20250109,092400,164951170,3795,3795,3795,3795,5
20250109,092300,164932195,3785,3785,3785,3785,210
20250109,092200,164137345,3745,3775,3785,3740,362
20250109,092100,162780130,3780,3780,3780,3780,2
20250109,092000,162772570,3735,3735,3735,3735,0
20250109,091900,162772570,3735,3750,3750,3735,343
20250109,091800,161489965,3750,3755,3755,3750,306
20250109,091700,160340965,3755,3790,3815,3725,4910
20250109,091600,141808135,3815,3815,3815,3815,0
20250109,091500,141808135,3815,3815,3815,3790,654
20250109,091400,139329350,3815,3815,3825,3790,923
20250109,091300,135822360,3795,3820,3830,3790,1246
20250109,091200,131083730,3820,3795,3835,3790,1753
20250109,091100,124402855,3840,3825,3840,3800,1093
20250109,091000,120240975,3800,3840,3845,3800,728
20250109,090900,117448090,3845,3840,3855,3805,1049
20250109,090800,113440600,3865,3835,3885,3835,2091
20250109,090700,105367570,3885,3880,3890,3845,2182
20250109,090600,96951790,3885,3890,3890,3835,2751
20250109,090500,86296275,3890,3855,3890,3820,2898
20250109,090400,75096400,3855,3815,3860,3795,3400
20250109,090300,62086805,3815,3810,3815,3805,145
20250109,090200,61533705,3780,3750,3780,3725,1084
20250109,090100,57453855,3750,3730,3750,3720,11382
20250109,090000,15022170,3730,3755,3755,3730,3979