KissMeData/003530/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,184000,5093028810,3670,3670,3670,3670,9396
20250108,183900,5093028810,3670,3670,3670,3670,0
20250108,183800,5093028810,3670,3670,3670,3670,0
20250108,183700,5093028810,3670,3670,3670,3670,0
20250108,183600,5093028810,3670,3670,3670,3670,0
20250108,183500,5093028810,3670,3670,3670,3670,0
20250108,183400,5093028810,3670,3670,3670,3670,0
20250108,183300,5093028810,3670,3670,3670,3670,0
20250108,183200,5093028810,3670,3670,3670,3670,0
20250108,183100,5093028810,3670,3670,3670,3670,0
20250108,183000,5093028810,3670,3670,3670,3670,0
20250108,182900,5093028810,3670,3670,3670,3670,0
20250108,182800,5093028810,3670,3670,3670,3670,0
20250108,182700,5093028810,3670,3670,3670,3670,0
20250108,182600,5093028810,3670,3670,3670,3670,0
20250108,182500,5093028810,3670,3670,3670,3670,0
20250108,182400,5093028810,3670,3670,3670,3670,0
20250108,182300,5093028810,3670,3670,3670,3670,0
20250108,182200,5093028810,3670,3670,3670,3670,0
20250108,182100,5093028810,3670,3670,3670,3670,0
20250108,182000,5093028810,3670,3670,3670,3670,0
20250108,181900,5093028810,3670,3670,3670,3670,0
20250108,181800,5093028810,3670,3670,3670,3670,0
20250108,181700,5093028810,3670,3670,3670,3670,0
20250108,181600,5093028810,3670,3670,3670,3670,0
20250108,181500,5093028810,3670,3670,3670,3670,0
20250108,181400,5093028810,3670,3670,3670,3670,0
20250108,181300,5093028810,3670,3670,3670,3670,0
20250108,181200,5093028810,3670,3670,3670,3670,0
20250108,181100,5093028810,3670,3670,3670,3670,0
20250108,181000,5093028810,3670,3670,3670,3670,9396
20250108,180900,5093028810,3670,3670,3670,3670,0
20250108,180800,5093028810,3670,3670,3670,3670,0
20250108,180700,5093028810,3670,3670,3670,3670,0
20250108,180600,5093028810,3670,3670,3670,3670,0
20250108,180500,5093028810,3670,3670,3670,3670,0
20250108,180400,5093028810,3670,3670,3670,3670,0
20250108,180300,5093028810,3670,3670,3670,3670,0
20250108,180200,5093028810,3670,3670,3670,3670,0
20250108,180100,5093028810,3670,3670,3670,3670,0
20250108,180000,5093028810,3670,3670,3670,3670,0
20250108,175900,5093028810,3670,3670,3670,3670,0
20250108,175800,5093028810,3670,3670,3670,3670,0
20250108,175700,5093028810,3670,3670,3670,3670,0
20250108,175600,5093028810,3670,3670,3670,3670,0
20250108,175500,5093028810,3670,3670,3670,3670,0
20250108,175400,5093028810,3670,3670,3670,3670,0
20250108,175300,5093028810,3670,3670,3670,3670,0
20250108,175200,5093028810,3670,3670,3670,3670,0
20250108,175100,5093028810,3670,3670,3670,3670,0
20250108,175000,5093028810,3670,3670,3670,3670,0
20250108,174900,5093028810,3670,3670,3670,3670,0
20250108,174800,5093028810,3670,3670,3670,3670,0
20250108,174700,5093028810,3670,3670,3670,3670,0
20250108,174600,5093028810,3670,3670,3670,3670,0
20250108,174500,5093028810,3670,3670,3670,3670,0
20250108,174400,5093028810,3670,3670,3670,3670,0
20250108,174300,5093028810,3670,3670,3670,3670,0
20250108,174200,5093028810,3670,3670,3670,3670,0
20250108,174100,5093028810,3670,3670,3670,3670,0
20250108,174000,5093028810,3670,3670,3670,3670,9396
20250108,173900,5093028810,3670,3670,3670,3670,0
20250108,173800,5093028810,3670,3670,3670,3670,0
20250108,173700,5093028810,3670,3670,3670,3670,0
20250108,173600,5093028810,3670,3670,3670,3670,0
20250108,173500,5093028810,3670,3670,3670,3670,0
20250108,173400,5093028810,3670,3670,3670,3670,0
20250108,173300,5093028810,3670,3670,3670,3670,0
20250108,173200,5093028810,3670,3670,3670,3670,0
20250108,173100,5093028810,3670,3670,3670,3670,0
20250108,173000,5093028810,3670,3670,3670,3670,0
20250108,172900,5093028810,3670,3670,3670,3670,0
20250108,172800,5093028810,3670,3670,3670,3670,0
20250108,172700,5093028810,3670,3670,3670,3670,0
20250108,172600,5093028810,3670,3670,3670,3670,0
20250108,172500,5093028810,3670,3670,3670,3670,0
20250108,172400,5093028810,3670,3670,3670,3670,0
20250108,172300,5093028810,3670,3670,3670,3670,0
20250108,172200,5093028810,3670,3670,3670,3670,0
20250108,172100,5093028810,3670,3670,3670,3670,0
20250108,172000,5093028810,3670,3670,3670,3670,0
20250108,171900,5093028810,3670,3670,3670,3670,0
20250108,171800,5093028810,3670,3670,3670,3670,0
20250108,171700,5093028810,3670,3670,3670,3670,0
20250108,171600,5093028810,3670,3670,3670,3670,0
20250108,171500,5093028810,3670,3670,3670,3670,0
20250108,171400,5093028810,3670,3670,3670,3670,0
20250108,171300,5093028810,3670,3670,3670,3670,0
20250108,171200,5093028810,3670,3670,3670,3670,0
20250108,171100,5093028810,3670,3670,3670,3670,0
20250108,171000,5093028810,3670,3670,3670,3670,9396
20250108,170900,5093028810,3670,3670,3670,3670,0
20250108,170800,5093028810,3670,3670,3670,3670,0
20250108,170700,5093028810,3670,3670,3670,3670,0
20250108,170600,5093028810,3670,3670,3670,3670,0
20250108,170500,5093028810,3670,3670,3670,3670,0
20250108,170400,5093028810,3670,3670,3670,3670,0
20250108,170300,5093028810,3670,3670,3670,3670,0
20250108,170200,5093028810,3670,3670,3670,3670,0
20250108,170100,5093028810,3670,3670,3670,3670,0
20250108,170000,5093028810,3670,3670,3670,3670,0
20250108,165900,5093028810,3670,3670,3670,3670,0
20250108,165800,5093028810,3670,3670,3670,3670,0
20250108,165700,5093028810,3670,3670,3670,3670,0
20250108,165600,5093028810,3670,3670,3670,3670,0
20250108,165500,5093028810,3670,3670,3670,3670,0
20250108,165400,5093028810,3670,3670,3670,3670,0
20250108,165300,5093028810,3670,3670,3670,3670,0
20250108,165200,5093028810,3670,3670,3670,3670,0
20250108,165100,5093028810,3670,3670,3670,3670,0
20250108,165000,5093028810,3670,3670,3670,3670,0
20250108,164900,5093028810,3670,3670,3670,3670,0
20250108,164800,5093028810,3670,3670,3670,3670,0
20250108,164700,5093028810,3670,3670,3670,3670,0
20250108,164600,5093028810,3670,3670,3670,3670,0
20250108,164500,5093028810,3670,3670,3670,3670,0
20250108,164400,5093028810,3670,3670,3670,3670,0
20250108,164300,5093028810,3670,3670,3670,3670,0
20250108,164200,5093028810,3670,3670,3670,3670,0
20250108,164100,5093028810,3670,3670,3670,3670,0
20250108,164000,5093028810,3670,3670,3670,3670,9396
20250108,163900,5093028810,3670,3670,3670,3670,0
20250108,163800,5093028810,3670,3670,3670,3670,0
20250108,163700,5093028810,3670,3670,3670,3670,0
20250108,163600,5093028810,3670,3670,3670,3670,0
20250108,163500,5093028810,3670,3670,3670,3670,0
20250108,163400,5093028810,3670,3670,3670,3670,0
20250108,163300,5093028810,3670,3670,3670,3670,0
20250108,163200,5093028810,3670,3670,3670,3670,0
20250108,163100,5093028810,3670,3670,3670,3670,0
20250108,163000,5093028810,3670,3670,3670,3670,0
20250108,162900,5093028810,3670,3670,3670,3670,0
20250108,162800,5093028810,3670,3670,3670,3670,0
20250108,162700,5093028810,3670,3670,3670,3670,0
20250108,162600,5093028810,3670,3670,3670,3670,0
20250108,162500,5093028810,3670,3670,3670,3670,0
20250108,162400,5093028810,3670,3670,3670,3670,0
20250108,162300,5093028810,3670,3670,3670,3670,0
20250108,162200,5093028810,3670,3670,3670,3670,0
20250108,162100,5093028810,3670,3670,3670,3670,0
20250108,162000,5093028810,3670,3670,3670,3670,0
20250108,161900,5093028810,3670,3670,3670,3670,0
20250108,161800,5093028810,3670,3670,3670,3670,0
20250108,161700,5093028810,3670,3670,3670,3670,0
20250108,161600,5093028810,3670,3670,3670,3670,0
20250108,161500,5093028810,3670,3670,3670,3670,0
20250108,161400,5093028810,3670,3670,3670,3670,0
20250108,161300,5093028810,3670,3670,3670,3670,0
20250108,161200,5093028810,3670,3670,3670,3670,0
20250108,161100,5093028810,3670,3670,3670,3670,0
20250108,161000,5093028810,3670,3670,3670,3670,9396
20250108,160900,5093028810,3670,3670,3670,3670,0
20250108,160800,5093028810,3670,3670,3670,3670,0
20250108,160700,5093028810,3670,3670,3670,3670,0
20250108,160600,5093028810,3670,3670,3670,3670,0
20250108,160500,5093028810,3670,3670,3670,3670,0
20250108,160400,5093028810,3670,3670,3670,3670,0
20250108,160300,5093028810,3670,3670,3670,3670,0
20250108,160200,5093028810,3670,3670,3670,3670,0
20250108,160100,5093028810,3670,3670,3670,3670,0
20250108,160000,5093028810,3670,3670,3670,3670,0
20250108,155900,5093028810,3670,3670,3670,3670,0
20250108,155800,5093028810,3670,3670,3670,3670,0
20250108,155700,5093028810,3670,3670,3670,3670,0
20250108,155600,5093028810,3670,3670,3670,3670,0
20250108,155500,5093028810,3670,3670,3670,3670,0
20250108,155400,5093028810,3670,3670,3670,3670,0
20250108,155300,5093028810,3670,3670,3670,3670,0
20250108,155200,5093028810,3670,3670,3670,3670,0
20250108,155100,5093028810,3670,3670,3670,3670,0
20250108,155000,5093028810,3670,3670,3670,3670,0
20250108,154900,5093028810,3670,3670,3670,3670,0
20250108,154800,5093028810,3670,3670,3670,3670,0
20250108,154700,5093028810,3670,3670,3670,3670,0
20250108,154600,5093028810,3670,3670,3670,3670,0
20250108,154500,5093028810,3670,3670,3670,3670,0
20250108,154400,5093028810,3670,3670,3670,3670,0
20250108,154300,5093028810,3670,3670,3670,3670,0
20250108,154200,5093028810,3670,3670,3670,3670,0
20250108,154100,5093028810,3670,3670,3670,3670,0
20250108,154000,5093028810,3670,3670,3670,3670,9396
20250108,153900,5093028810,3670,3670,3670,3670,0
20250108,153800,5093028810,3670,3670,3670,3670,0
20250108,153700,5093028810,3670,3670,3670,3670,0
20250108,153600,5093028810,3670,3670,3670,3670,0
20250108,153500,5093028810,3670,3670,3670,3670,0
20250108,153400,5093028810,3670,3670,3670,3670,0
20250108,153300,5093028810,3670,3670,3670,3670,0
20250108,153200,5093028810,3670,3670,3670,3670,0
20250108,153100,5093028810,3670,3670,3670,3670,0
20250108,153000,5093028810,3670,3670,3670,3670,9396
20250108,152900,5058545490,3660,3660,3660,3660,0
20250108,152800,5058545490,3660,3660,3660,3660,0
20250108,152700,5058545490,3660,3660,3660,3660,0
20250108,152600,5058545490,3660,3660,3660,3660,0
20250108,152500,5058545490,3660,3660,3660,3660,0
20250108,152400,5058545490,3660,3660,3660,3660,0
20250108,152300,5058545490,3660,3660,3660,3660,0
20250108,152200,5058545490,3660,3660,3660,3660,0
20250108,152100,5058545490,3660,3660,3660,3660,0
20250108,152000,5058545490,3660,3660,3660,3660,0
20250108,151900,5058545490,3660,3665,3670,3660,1710
20250108,151800,5052279195,3665,3665,3670,3660,2896
20250108,151700,5041660650,3665,3670,3670,3660,2065
20250108,151600,5034095040,3665,3670,3670,3665,4297
20250108,151500,5018346490,3670,3665,3670,3660,588
20250108,151400,5016192080,3670,3665,3670,3660,2344
20250108,151300,5007603905,3670,3670,3670,3665,1600
20250108,151200,5001739490,3665,3670,3670,3665,684
20250108,151100,4999229595,3670,3660,3670,3660,621
20250108,151000,4996953795,3660,3665,3670,3660,15119
20250108,150900,4941562300,3660,3665,3670,3660,3516
20250108,150800,4928677430,3660,3670,3670,3660,1539
20250108,150700,4923044365,3665,3670,3670,3665,2480
20250108,150600,4913955035,3670,3670,3670,3665,15
20250108,150500,4913899990,3670,3670,3670,3660,3886
20250108,150400,4899657955,3670,3670,3675,3665,2522
20250108,150300,4890414460,3675,3675,3680,3665,13277
20250108,150200,4841682305,3675,3685,3685,3675,737
20250108,150100,4838970415,3685,3680,3685,3680,2586
20250108,150000,4829453770,3675,3680,3680,3675,623
20250108,145900,4827161460,3675,3670,3680,3665,6550
20250108,145800,4803110890,3665,3665,3670,3665,390
20250108,145700,4801680885,3665,3670,3675,3665,2044
20250108,145600,4794185235,3675,3675,3675,3670,569
20250108,145500,4792096820,3670,3675,3675,3670,1061
20250108,145400,4788202375,3670,3675,3675,3670,1300
20250108,145300,4783431220,3670,3680,3680,3670,3712
20250108,145200,4769781580,3685,3680,3685,3680,699
20250108,145100,4767209130,3685,3690,3690,3680,1453
20250108,145000,4761856785,3690,3685,3690,3685,99
20250108,144900,4761491795,3685,3690,3695,3680,251
20250108,144800,4760566840,3685,3680,3695,3680,3945
20250108,144700,4746022550,3680,3675,3685,3675,91
20250108,144600,4745687690,3680,3680,3690,3675,352
20250108,144500,4744393135,3690,3690,3690,3680,341
20250108,144400,4743136950,3690,3675,3690,3675,146
20250108,144300,4742599775,3675,3700,3705,3675,53708
20250108,144200,4544051735,3700,3700,3705,3700,1551
20250108,144100,4538311220,3700,3710,3710,3700,765
20250108,144000,4535477420,3710,3705,3710,3705,460
20250108,143900,4533771840,3710,3710,3715,3705,897
20250108,143800,4530443975,3700,3705,3710,3700,6283
20250108,143700,4507151275,3705,3720,3720,3700,514
20250108,143600,4505246930,3715,3725,3725,3700,35676
20250108,143500,4372597610,3725,3725,3725,3720,2969
20250108,143400,4361542350,3725,3700,3730,3700,36895
20250108,143300,4224419360,3705,3700,3710,3700,8971
20250108,143200,4191182760,3705,3700,3705,3685,9108
20250108,143100,4157467280,3685,3700,3705,3685,29585
20250108,143000,4048063325,3690,3690,3700,3685,8796
20250108,142900,4015549660,3685,3685,3705,3685,30197
20250108,142800,3903856885,3685,3685,3700,3680,55942
20250108,142700,3697056100,3685,3680,3685,3680,3416
20250108,142600,3684475295,3680,3680,3685,3670,8424
20250108,142500,3653466125,3680,3670,3680,3660,12095
20250108,142400,3609039460,3660,3670,3670,3660,2716
20250108,142300,3599086265,3670,3670,3670,3665,600
20250108,142200,3596884315,3675,3660,3675,3660,6780
20250108,142100,3572019605,3660,3660,3665,3655,717
20250108,142000,3569395680,3660,3655,3660,3655,5550
20250108,141900,3549086305,3660,3660,3660,3655,672
20250108,141800,3546627145,3660,3660,3660,3655,1441
20250108,141700,3541353720,3660,3660,3660,3650,7944
20250108,141600,3512319370,3660,3660,3660,3655,780
20250108,141500,3509467990,3655,3650,3670,3625,19077
20250108,141400,3439704945,3630,3640,3655,3630,26837
20250108,141300,3341998800,3635,3640,3640,3635,12
20250108,141200,3341955135,3640,3640,3640,3635,53
20250108,141100,3341762340,3640,3640,3640,3635,3772
20250108,141000,3328033590,3640,3640,3640,3635,28
20250108,140900,3327931675,3640,3640,3640,3635,634
20250108,140800,3325626945,3635,3640,3640,3635,108
20250108,140700,3325234330,3635,3640,3640,3635,65
20250108,140600,3324997760,3640,3640,3645,3635,4183
20250108,140500,3309772500,3645,3635,3645,3635,2404
20250108,140400,3301025535,3635,3635,3635,3625,218
20250108,140300,3300234920,3635,3635,3635,3635,22
20250108,140200,3300154950,3625,3630,3650,3625,14256
20250108,140100,3248287780,3625,3630,3630,3625,192
20250108,140000,3247591670,3630,3630,3630,3625,16
20250108,135900,3247533595,3630,3630,3635,3620,1192
20250108,135800,3243212895,3635,3625,3635,3625,3596
20250108,135700,3230177095,3630,3635,3635,3630,2755
20250108,135600,3220176185,3635,3635,3635,3635,258
20250108,135500,3219238355,3635,3640,3640,3635,285
20250108,135400,3218202350,3635,3635,3640,3635,1149
20250108,135300,3214025705,3640,3640,3640,3635,28
20250108,135200,3213923790,3640,3640,3640,3640,29
20250108,135100,3213818230,3635,3640,3640,3635,24
20250108,135000,3213730960,3640,3640,3640,3635,744
20250108,134900,3211023005,3640,3640,3645,3640,1661
20250108,134800,3204973065,3645,3645,3645,3640,163
20250108,134700,3204379580,3640,3645,3645,3640,1010
20250108,134600,3200702615,3645,3635,3645,3635,7977
20250108,134500,3171688715,3630,3630,3635,3630,216
20250108,134400,3170904575,3630,3630,3635,3630,251
20250108,134300,3169993330,3635,3630,3635,3630,231
20250108,134200,3169154745,3630,3635,3635,3630,233
20250108,134100,3168308790,3635,3635,3635,3635,6
20250108,134000,3168286980,3630,3635,3635,3630,31
20250108,133900,3168174310,3630,3635,3640,3630,2102
20250108,133800,3160534455,3640,3640,3640,3635,32
20250108,133700,3160417980,3635,3640,3640,3635,278
20250108,133600,3159406340,3640,3635,3640,3635,591
20250108,133500,3157257995,3640,3640,3640,3640,129
20250108,133400,3156788435,3640,3640,3640,3640,6
20250108,133300,3156766595,3640,3640,3640,3635,231
20250108,133200,3155926535,3635,3635,3640,3635,18
20250108,133100,3155861075,3640,3640,3640,3635,102
20250108,133000,3155490190,3635,3640,3640,3635,471
20250108,132900,3153778075,3635,3635,3635,3635,43
20250108,132800,3153621770,3635,3635,3635,3630,53
20250108,132700,3153429120,3630,3630,3640,3625,16912
20250108,132600,3091966385,3635,3635,3635,3630,1550
20250108,132500,3086339830,3630,3630,3635,3625,282
20250108,132400,3085316110,3630,3630,3630,3625,239
20250108,132300,3084449045,3635,3635,3635,3630,1548
20250108,132200,3078827350,3630,3635,3635,3630,14
20250108,132100,3078776485,3630,3630,3635,3630,5532
20250108,132000,3058695210,3625,3630,3630,3625,6344
20250108,131900,3035669470,3630,3630,3630,3625,232
20250108,131800,3034828390,3630,3635,3635,3630,5288
20250108,131700,3015632810,3635,3635,3635,3630,3095
20250108,131600,3004395380,3635,3635,3635,3630,31
20250108,131500,3004282705,3635,3630,3635,3630,65
20250108,131400,3004046715,3635,3635,3635,3630,1265
20250108,131300,2999454010,3630,3635,3635,3630,409
20250108,131200,2997967480,3630,3635,3635,3630,580
20250108,131100,2995859470,3630,3630,3630,3625,12245
20250108,131000,2951415270,3625,3625,3630,3625,28
20250108,130900,2951313660,3630,3630,3630,3625,14
20250108,130800,2951262855,3625,3630,3630,3625,481
20250108,130700,2949517040,3625,3630,3630,3625,72
20250108,130600,2949255720,3630,3630,3630,3625,150
20250108,130500,2948711325,3630,3625,3630,3625,4151
20250108,130400,2933645030,3630,3625,3630,3625,284
20250108,130300,2932615390,3630,3630,3630,3630,26
20250108,130200,2932521010,3630,3630,3630,3630,15
20250108,130100,2932466560,3630,3625,3630,3625,259
20250108,130000,2931527650,3625,3625,3625,3620,2284
20250108,125900,2923248950,3620,3625,3625,3620,2260
20250108,125800,2915067465,3620,3625,3625,3620,37
20250108,125700,2914933365,3625,3625,3625,3620,105
20250108,125600,2914552990,3625,3625,3625,3620,54
20250108,125500,2914357255,3620,3620,3625,3620,755
20250108,125400,2911620975,3625,3625,3625,3620,1200
20250108,125300,2907271685,3625,3625,3625,3620,100
20250108,125200,2906909240,3625,3625,3625,3620,89
20250108,125100,2906586625,3625,3625,3625,3625,78
20250108,125000,2906303875,3625,3620,3625,3620,787
20250108,124900,2903451805,3625,3625,3625,3620,1592
20250108,124800,2897688415,3620,3625,3625,3620,1155
20250108,124700,2893502060,3620,3630,3630,3620,1861
20250108,124600,2886754855,3625,3630,3630,3625,51
20250108,124500,2886569870,3620,3625,3630,3620,11975
20250108,124400,2843196785,3625,3630,3630,3620,2728
20250108,124300,2833308885,3625,3625,3630,3625,3326
20250108,124200,2821237005,3630,3630,3630,3625,140
20250108,124100,2820729365,3625,3630,3630,3625,370
20250108,124000,2819386590,3630,3630,3630,3630,29
20250108,123900,2819281320,3630,3620,3630,3620,187
20250108,123800,2818603865,3625,3620,3625,3620,808
20250108,123700,2815678100,3620,3625,3625,3620,836
20250108,123600,2812647935,3620,3625,3625,3620,1323
20250108,123500,2807852660,3620,3630,3630,3620,7272
20250108,123400,2781455610,3630,3625,3630,3620,891
20250108,123300,2778226215,3625,3620,3625,3620,75
20250108,123200,2777954460,3625,3630,3630,3625,697
20250108,123100,2775427775,3625,3630,3630,3620,2023
20250108,123000,2768094540,3630,3625,3630,3625,671
20250108,122900,2765661140,3625,3630,3630,3625,273
20250108,122800,2764671430,3625,3625,3630,3625,1041
20250108,122700,2760897745,3625,3625,3625,3620,59
20250108,122600,2760683905,3625,3625,3625,3620,1892
20250108,122500,2753826155,3625,3625,3630,3625,153
20250108,122400,2753271450,3625,3625,3625,3620,581
20250108,122300,2751165520,3630,3625,3630,3625,1367
20250108,122200,2746210005,3625,3625,3630,3625,1340
20250108,122100,2741352475,3625,3625,3630,3620,358
20250108,122000,2740054900,3625,3620,3625,3620,815
20250108,121900,2737101725,3625,3625,3625,3620,77
20250108,121800,2736822630,3625,3620,3625,3620,269
20250108,121700,2735848500,3620,3625,3625,3620,948
20250108,121600,2732416415,3620,3625,3630,3620,11390
20250108,121500,2691132235,3625,3625,3630,3625,293
20250108,121400,2690069970,3625,3630,3630,3625,570
20250108,121300,2688003605,3625,3630,3630,3625,72
20250108,121200,2687742550,3625,3630,3630,3625,740
20250108,121100,2685059430,3630,3630,3630,3625,114
20250108,121000,2684646120,3630,3630,3630,3630,28
20250108,120900,2684544480,3630,3630,3630,3630,247
20250108,120800,2683647870,3630,3630,3630,3625,37
20250108,120700,2683513610,3630,3625,3630,3625,152
20250108,120600,2682962580,3625,3625,3625,3620,521
20250108,120500,2681074230,3625,3625,3625,3620,114
20250108,120400,2680661040,3625,3625,3625,3620,2369
20250108,120300,2672074420,3625,3620,3630,3620,368
20250108,120200,2670742150,3630,3620,3630,3620,3190
20250108,120100,2659183085,3625,3625,3625,3620,326
20250108,120000,2658002800,3625,3625,3625,3625,86
20250108,115900,2657691050,3625,3625,3625,3625,51
20250108,115800,2657506175,3625,3625,3625,3625,29
20250108,115700,2657401050,3625,3625,3625,3625,52
20250108,115600,2657212550,3625,3620,3625,3620,388
20250108,115500,2655807675,3625,3625,3625,3620,701
20250108,115400,2653267465,3625,3620,3625,3620,49
20250108,115300,2653089855,3625,3630,3630,3620,2525
20250108,115200,2643937730,3620,3625,3625,3620,7524
20250108,115100,2616666525,3630,3630,3630,3625,36
20250108,115000,2616535880,3625,3630,3630,3625,957
20250108,114900,2613066475,3630,3630,3630,3630,28
20250108,114800,2612964835,3630,3630,3630,3630,12
20250108,114700,2612921275,3630,3630,3630,3630,22
20250108,114600,2612841415,3630,3630,3630,3630,11
20250108,114500,2612801485,3630,3625,3630,3625,52
20250108,114400,2612612875,3630,3630,3630,3630,12
20250108,114300,2612569315,3630,3630,3630,3625,57
20250108,114200,2612362450,3630,3625,3630,3625,2860
20250108,114100,2601994920,3625,3620,3625,3620,49
20250108,114000,2601817305,3625,3620,3625,3620,595
20250108,113900,2599660820,3620,3625,3625,3620,325
20250108,113800,2598483215,3625,3625,3630,3620,185
20250108,113700,2597812585,3620,3625,3630,3620,1631
20250108,113600,2591899855,3630,3630,3630,3630,29
20250108,113500,2591794585,3630,3630,3630,3630,55
20250108,113400,2591594935,3630,3630,3630,3625,124
20250108,113300,2591145295,3625,3625,3630,3620,805
20250108,113200,2588227505,3625,3620,3625,3620,819
20250108,113100,2585259490,3625,3625,3625,3620,857
20250108,113000,2582156505,3625,3625,3625,3620,5518
20250108,112900,2562169095,3630,3625,3630,3625,1113
20250108,112800,2558134410,3630,3630,3630,3625,24
20250108,112700,2558047295,3630,3625,3630,3625,26
20250108,112600,2557952935,3630,3630,3630,3625,31
20250108,112500,2557840415,3625,3630,3630,3625,591
20250108,112400,2555697930,3630,3625,3630,3625,2224
20250108,112300,2547635825,3630,3625,3630,3625,412
20250108,112200,2546140300,3630,3625,3630,3625,33
20250108,112100,2546020615,3630,3630,3630,3625,620
20250108,112000,2543771970,3625,3625,3625,3625,1
20250108,111900,2543768345,3620,3625,3630,3620,1241
20250108,111800,2539269935,3625,3630,3630,3625,267
20250108,111700,2538301010,3630,3625,3630,3625,317
20250108,111600,2537151745,3625,3625,3625,3625,49
20250108,111500,2536974120,3625,3620,3625,3620,810
20250108,111400,2534038260,3625,3625,3625,3620,75
20250108,111300,2533766465,3625,3625,3625,3620,3024
20250108,111200,2522806255,3625,3625,3625,3620,12
20250108,111100,2522762760,3620,3620,3625,3620,1126
20250108,111000,2518686530,3625,3625,3625,3620,501
20250108,110900,2516870720,3625,3620,3625,3620,173
20250108,110800,2516243900,3620,3625,3625,3620,24
20250108,110700,2516156910,3620,3620,3625,3620,809
20250108,110600,2513228300,3615,3620,3620,3615,1614
20250108,110500,2507386400,3620,3615,3620,3615,36
20250108,110400,2507256085,3620,3625,3625,3615,4327
20250108,110300,2491595790,3620,3620,3625,3620,153
20250108,110200,2491041780,3620,3625,3630,3620,2404
20250108,110100,2482338990,3620,3625,3630,3620,6204
20250108,110000,2459850465,3630,3630,3630,3625,91
20250108,105900,2459520450,3625,3625,3630,3625,26
20250108,105800,2459426170,3625,3625,3630,3625,321
20250108,105700,2458261350,3630,3630,3630,3625,34
20250108,105600,2458137940,3630,3625,3630,3625,33
20250108,105500,2458018205,3630,3625,3630,3625,144
20250108,105400,2457495645,3630,3625,3630,3625,356
20250108,105300,2456205035,3630,3630,3630,3625,43
20250108,105200,2456048965,3630,3630,3630,3625,14
20250108,105100,2455998150,3625,3625,3630,3625,26
20250108,105000,2455903785,3630,3630,3630,3625,55
20250108,104900,2455704355,3625,3630,3630,3625,600
20250108,104800,2453526730,3630,3630,3630,3625,68
20250108,104700,2453280170,3625,3630,3630,3625,414
20250108,104600,2451779170,3630,3625,3630,3620,401
20250108,104500,2450325775,3625,3620,3625,3620,457
20250108,104400,2448671140,3620,3620,3625,3620,535
20250108,104300,2446733310,3625,3615,3625,3615,360
20250108,104200,2445429000,3610,3620,3620,3610,52652
20250108,104100,2255289045,3625,3620,3625,3620,584
20250108,104000,2253174800,3625,3630,3630,3620,639
20250108,103900,2250858625,3630,3630,3630,3625,382
20250108,103800,2249472295,3630,3630,3630,3630,17
20250108,103700,2249410585,3630,3630,3630,3625,85
20250108,103600,2249102160,3630,3625,3630,3620,768
20250108,103500,2246318540,3625,3625,3625,3625,203
20250108,103400,2245582665,3625,3620,3625,3620,80
20250108,103300,2245292680,3625,3615,3625,3615,28
20250108,103200,2245191345,3620,3625,3625,3615,3866
20250108,103100,2231196675,3625,3625,3625,3620,96
20250108,103000,2230849065,3625,3625,3625,3625,30
20250108,102900,2230740315,3625,3625,3625,3625,6
20250108,102800,2230718565,3625,3625,3625,3615,6997
20250108,102700,2205408305,3625,3625,3630,3625,115
20250108,102600,2204991400,3630,3625,3630,3625,133
20250108,102500,2204509100,3630,3630,3630,3625,794
20250108,102400,2201630810,3630,3625,3630,3625,167
20250108,102300,2201025210,3625,3630,3630,3625,1075
20250108,102200,2197128280,3630,3625,3630,3625,430
20250108,102100,2195569415,3625,3630,3630,3625,145
20250108,102000,2195043540,3630,3630,3630,3625,437
20250108,101900,2193459290,3630,3625,3630,3625,35
20250108,101800,2193332260,3620,3630,3630,3620,1570
20250108,101700,2187640265,3630,3630,3630,3630,30
20250108,101600,2187531365,3630,3630,3630,3630,12
20250108,101500,2187487805,3630,3630,3630,3630,25
20250108,101400,2187397055,3630,3630,3630,3625,126
20250108,101300,2186940245,3630,3625,3630,3625,25
20250108,101200,2186849590,3630,3625,3630,3625,135
20250108,101100,2186360030,3630,3635,3635,3630,570
20250108,101000,2184289230,3635,3635,3635,3625,12
20250108,100900,2184245620,3635,3630,3635,3625,1735
20250108,100800,2177947550,3625,3625,3630,3620,705
20250108,100700,2175391790,3615,3620,3630,3615,3499
20250108,100600,2162715395,3625,3620,3625,3620,70
20250108,100500,2162461960,3615,3625,3625,3615,1178
20250108,100400,2158198070,3620,3625,3625,3620,64
20250108,100300,2157966210,3625,3620,3625,3620,10
20250108,100200,2157929970,3625,3625,3625,3615,1119
20250108,100100,2153883530,3615,3620,3620,3615,801
20250108,100000,2150984500,3620,3620,3620,3620,174
20250108,095900,2150354620,3615,3620,3620,3615,4582
20250108,095800,2133789905,3620,3620,3620,3615,117
20250108,095700,2133366415,3620,3620,3620,3615,2997
20250108,095600,2122531660,3620,3620,3620,3615,1148
20250108,095500,2118381285,3620,3620,3625,3615,18964
20250108,095400,2049824550,3625,3620,3625,3620,340
20250108,095300,2048592115,3615,3620,3620,3615,3604
20250108,095200,2035558910,3625,3625,3630,3620,519
20250108,095100,2033679465,3630,3630,3630,3625,815
20250108,095000,2030725030,3630,3625,3630,3625,406
20250108,094900,2029253190,3625,3630,3630,3615,2511
20250108,094800,2020174040,3620,3620,3630,3620,199
20250108,094700,2019453580,3620,3625,3630,3620,4312
20250108,094600,2003843745,3625,3625,3625,3620,790
20250108,094500,2000980070,3630,3630,3630,3625,33
20250108,094400,2000860295,3625,3630,3630,3625,144
20250108,094300,2000338190,3625,3630,3630,3625,5450
20250108,094200,1980581760,3630,3630,3630,3625,38
20250108,094100,1980443840,3625,3635,3640,3625,16649
20250108,094000,1920011870,3640,3640,3640,3635,920
20250108,093900,1916667500,3640,3640,3640,3630,277
20250108,093800,1915660280,3635,3630,3640,3630,242
20250108,093700,1914780595,3635,3640,3640,3630,86
20250108,093600,1914467890,3630,3640,3640,3630,3312
20250108,093500,1902429220,3640,3635,3640,3635,2528
20250108,093400,1893227950,3640,3640,3640,3635,1562
20250108,093300,1887542865,3645,3630,3645,3630,6120
20250108,093200,1865281975,3630,3625,3635,3625,3270
20250108,093100,1853413545,3625,3625,3625,3620,165
20250108,093000,1852815455,3630,3620,3630,3620,490
20250108,092900,1851040885,3630,3625,3630,3620,45920
20250108,092800,1684802905,3635,3625,3635,3620,1113
20250108,092700,1680769475,3620,3630,3635,3620,4021
20250108,092600,1666173965,3625,3625,3630,3620,627
20250108,092500,1663898915,3620,3635,3635,3620,2349
20250108,092400,1655385465,3625,3615,3635,3605,29562
20250108,092300,1548340975,3615,3610,3615,3605,51
20250108,092200,1548156780,3610,3610,3615,3600,4720
20250108,092100,1531130175,3615,3615,3620,3605,1924
20250108,092000,1524183620,3620,3615,3630,3615,2054
20250108,091900,1516758085,3620,3625,3625,3600,63236
20250108,091800,1287965390,3625,3630,3630,3620,5919
20250108,091700,1266510865,3630,3630,3635,3625,6135
20250108,091600,1244258195,3625,3635,3640,3625,2095
20250108,091500,1236648450,3635,3630,3645,3625,29101
20250108,091400,1130736620,3620,3610,3625,3600,19033
20250108,091300,1061995345,3610,3600,3615,3600,16356
20250108,091200,1002979700,3600,3570,3600,3570,24315
20250108,091100,915689680,3585,3565,3585,3565,5212
20250108,091000,897051675,3570,3585,3585,3565,15246
20250108,090900,842607650,3585,3580,3590,3570,9414
20250108,090800,808917650,3590,3585,3590,3565,11457
20250108,090700,767884350,3565,3580,3585,3565,12302
20250108,090600,723962945,3585,3585,3585,3570,10769
20250108,090500,685470460,3590,3590,3595,3565,28027
20250108,090400,585265120,3595,3590,3600,3580,28189
20250108,090300,484199065,3595,3605,3610,3580,17157
20250108,090200,422612305,3590,3590,3615,3575,16874
20250108,090100,362059860,3595,3585,3600,3580,16501
20250108,090000,302836485,3585,3580,3620,3580,84424