KissMeData/088280/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,200000,3524834240,2945,2945,2945,2945,5388
20250110,195900,3524834240,2945,2945,2945,2945,0
20250110,195800,3524834240,2945,2945,2945,2945,0
20250110,195700,3524834240,2945,2945,2945,2945,0
20250110,195600,3524834240,2945,2945,2945,2945,0
20250110,195500,3524834240,2945,2945,2945,2945,0
20250110,195400,3524834240,2945,2945,2945,2945,0
20250110,195300,3524834240,2945,2945,2945,2945,0
20250110,195200,3524834240,2945,2945,2945,2945,0
20250110,195100,3524834240,2945,2945,2945,2945,0
20250110,195000,3524834240,2945,2945,2945,2945,0
20250110,194900,3524834240,2945,2945,2945,2945,0
20250110,194800,3524834240,2945,2945,2945,2945,0
20250110,194700,3524834240,2945,2945,2945,2945,0
20250110,194600,3524834240,2945,2945,2945,2945,0
20250110,194500,3524834240,2945,2945,2945,2945,0
20250110,194400,3524834240,2945,2945,2945,2945,0
20250110,194300,3524834240,2945,2945,2945,2945,0
20250110,194200,3524834240,2945,2945,2945,2945,0
20250110,194100,3524834240,2945,2945,2945,2945,0
20250110,194000,3524834240,2945,2945,2945,2945,0
20250110,193900,3524834240,2945,2945,2945,2945,0
20250110,193800,3524834240,2945,2945,2945,2945,0
20250110,193700,3524834240,2945,2945,2945,2945,0
20250110,193600,3524834240,2945,2945,2945,2945,0
20250110,193500,3524834240,2945,2945,2945,2945,0
20250110,193400,3524834240,2945,2945,2945,2945,0
20250110,193300,3524834240,2945,2945,2945,2945,0
20250110,193200,3524834240,2945,2945,2945,2945,0
20250110,193100,3524834240,2945,2945,2945,2945,0
20250110,193000,3524834240,2945,2945,2945,2945,5388
20250110,192900,3524834240,2945,2945,2945,2945,0
20250110,192800,3524834240,2945,2945,2945,2945,0
20250110,192700,3524834240,2945,2945,2945,2945,0
20250110,192600,3524834240,2945,2945,2945,2945,0
20250110,192500,3524834240,2945,2945,2945,2945,0
20250110,192400,3524834240,2945,2945,2945,2945,0
20250110,192300,3524834240,2945,2945,2945,2945,0
20250110,192200,3524834240,2945,2945,2945,2945,0
20250110,192100,3524834240,2945,2945,2945,2945,0
20250110,192000,3524834240,2945,2945,2945,2945,0
20250110,191900,3524834240,2945,2945,2945,2945,0
20250110,191800,3524834240,2945,2945,2945,2945,0
20250110,191700,3524834240,2945,2945,2945,2945,0
20250110,191600,3524834240,2945,2945,2945,2945,0
20250110,191500,3524834240,2945,2945,2945,2945,0
20250110,191400,3524834240,2945,2945,2945,2945,0
20250110,191300,3524834240,2945,2945,2945,2945,0
20250110,191200,3524834240,2945,2945,2945,2945,0
20250110,191100,3524834240,2945,2945,2945,2945,0
20250110,191000,3524834240,2945,2945,2945,2945,0
20250110,190900,3524834240,2945,2945,2945,2945,0
20250110,190800,3524834240,2945,2945,2945,2945,0
20250110,190700,3524834240,2945,2945,2945,2945,0
20250110,190600,3524834240,2945,2945,2945,2945,0
20250110,190500,3524834240,2945,2945,2945,2945,0
20250110,190400,3524834240,2945,2945,2945,2945,0
20250110,190300,3524834240,2945,2945,2945,2945,0
20250110,190200,3524834240,2945,2945,2945,2945,0
20250110,190100,3524834240,2945,2945,2945,2945,0
20250110,190000,3524834240,2945,2945,2945,2945,5388
20250110,185900,3524834240,2945,2945,2945,2945,0
20250110,185800,3524834240,2945,2945,2945,2945,0
20250110,185700,3524834240,2945,2945,2945,2945,0
20250110,185600,3524834240,2945,2945,2945,2945,0
20250110,185500,3524834240,2945,2945,2945,2945,0
20250110,185400,3524834240,2945,2945,2945,2945,0
20250110,185300,3524834240,2945,2945,2945,2945,0
20250110,185200,3524834240,2945,2945,2945,2945,0
20250110,185100,3524834240,2945,2945,2945,2945,0
20250110,185000,3524834240,2945,2945,2945,2945,0
20250110,184900,3524834240,2945,2945,2945,2945,0
20250110,184800,3524834240,2945,2945,2945,2945,0
20250110,184700,3524834240,2945,2945,2945,2945,0
20250110,184600,3524834240,2945,2945,2945,2945,0
20250110,184500,3524834240,2945,2945,2945,2945,0
20250110,184400,3524834240,2945,2945,2945,2945,0
20250110,184300,3524834240,2945,2945,2945,2945,0
20250110,184200,3524834240,2945,2945,2945,2945,0
20250110,184100,3524834240,2945,2945,2945,2945,0
20250110,184000,3524834240,2945,2945,2945,2945,0
20250110,183900,3524834240,2945,2945,2945,2945,0
20250110,183800,3524834240,2945,2945,2945,2945,0
20250110,183700,3524834240,2945,2945,2945,2945,0
20250110,183600,3524834240,2945,2945,2945,2945,0
20250110,183500,3524834240,2945,2945,2945,2945,0
20250110,183400,3524834240,2945,2945,2945,2945,0
20250110,183300,3524834240,2945,2945,2945,2945,0
20250110,183200,3524834240,2945,2945,2945,2945,0
20250110,183100,3524834240,2945,2945,2945,2945,0
20250110,183000,3524834240,2945,2945,2945,2945,5388
20250110,182900,3524834240,2945,2945,2945,2945,0
20250110,182800,3524834240,2945,2945,2945,2945,0
20250110,182700,3524834240,2945,2945,2945,2945,0
20250110,182600,3524834240,2945,2945,2945,2945,0
20250110,182500,3524834240,2945,2945,2945,2945,0
20250110,182400,3524834240,2945,2945,2945,2945,0
20250110,182300,3524834240,2945,2945,2945,2945,0
20250110,182200,3524834240,2945,2945,2945,2945,0
20250110,182100,3524834240,2945,2945,2945,2945,0
20250110,182000,3524834240,2945,2945,2945,2945,0
20250110,181900,3524834240,2945,2945,2945,2945,0
20250110,181800,3524834240,2945,2945,2945,2945,0
20250110,181700,3524834240,2945,2945,2945,2945,0
20250110,181600,3524834240,2945,2945,2945,2945,0
20250110,181500,3524834240,2945,2945,2945,2945,0
20250110,181400,3524834240,2945,2945,2945,2945,0
20250110,181300,3524834240,2945,2945,2945,2945,0
20250110,181200,3524834240,2945,2945,2945,2945,0
20250110,181100,3524834240,2945,2945,2945,2945,0
20250110,181000,3524834240,2945,2945,2945,2945,0
20250110,180900,3524834240,2945,2945,2945,2945,0
20250110,180800,3524834240,2945,2945,2945,2945,0
20250110,180700,3524834240,2945,2945,2945,2945,0
20250110,180600,3524834240,2945,2945,2945,2945,0
20250110,180500,3524834240,2945,2945,2945,2945,0
20250110,180400,3524834240,2945,2945,2945,2945,0
20250110,180300,3524834240,2945,2945,2945,2945,0
20250110,180200,3524834240,2945,2945,2945,2945,0
20250110,180100,3524834240,2945,2945,2945,2945,0
20250110,180000,3524834240,2945,2945,2945,2945,5388
20250110,175900,3524834240,2945,2945,2945,2945,0
20250110,175800,3524834240,2945,2945,2945,2945,0
20250110,175700,3524834240,2945,2945,2945,2945,0
20250110,175600,3524834240,2945,2945,2945,2945,0
20250110,175500,3524834240,2945,2945,2945,2945,0
20250110,175400,3524834240,2945,2945,2945,2945,0
20250110,175300,3524834240,2945,2945,2945,2945,0
20250110,175200,3524834240,2945,2945,2945,2945,0
20250110,175100,3524834240,2945,2945,2945,2945,0
20250110,175000,3524834240,2945,2945,2945,2945,0
20250110,174900,3524834240,2945,2945,2945,2945,0
20250110,174800,3524834240,2945,2945,2945,2945,0
20250110,174700,3524834240,2945,2945,2945,2945,0
20250110,174600,3524834240,2945,2945,2945,2945,0
20250110,174500,3524834240,2945,2945,2945,2945,0
20250110,174400,3524834240,2945,2945,2945,2945,0
20250110,174300,3524834240,2945,2945,2945,2945,0
20250110,174200,3524834240,2945,2945,2945,2945,0
20250110,174100,3524834240,2945,2945,2945,2945,0
20250110,174000,3524834240,2945,2945,2945,2945,0
20250110,173900,3524834240,2945,2945,2945,2945,0
20250110,173800,3524834240,2945,2945,2945,2945,0
20250110,173700,3524834240,2945,2945,2945,2945,0
20250110,173600,3524834240,2945,2945,2945,2945,0
20250110,173500,3524834240,2945,2945,2945,2945,0
20250110,173400,3524834240,2945,2945,2945,2945,0
20250110,173300,3524834240,2945,2945,2945,2945,0
20250110,173200,3524834240,2945,2945,2945,2945,0
20250110,173100,3524834240,2945,2945,2945,2945,0
20250110,173000,3524834240,2945,2945,2945,2945,5388
20250110,172900,3524834240,2945,2945,2945,2945,0
20250110,172800,3524834240,2945,2945,2945,2945,0
20250110,172700,3524834240,2945,2945,2945,2945,0
20250110,172600,3524834240,2945,2945,2945,2945,0
20250110,172500,3524834240,2945,2945,2945,2945,0
20250110,172400,3524834240,2945,2945,2945,2945,0
20250110,172300,3524834240,2945,2945,2945,2945,0
20250110,172200,3524834240,2945,2945,2945,2945,0
20250110,172100,3524834240,2945,2945,2945,2945,0
20250110,172000,3524834240,2945,2945,2945,2945,0
20250110,171900,3524834240,2945,2945,2945,2945,0
20250110,171800,3524834240,2945,2945,2945,2945,0
20250110,171700,3524834240,2945,2945,2945,2945,0
20250110,171600,3524834240,2945,2945,2945,2945,0
20250110,171500,3524834240,2945,2945,2945,2945,0
20250110,171400,3524834240,2945,2945,2945,2945,0
20250110,171300,3524834240,2945,2945,2945,2945,0
20250110,171200,3524834240,2945,2945,2945,2945,0
20250110,171100,3524834240,2945,2945,2945,2945,0
20250110,171000,3524834240,2945,2945,2945,2945,0
20250110,170900,3524834240,2945,2945,2945,2945,0
20250110,170800,3524834240,2945,2945,2945,2945,0
20250110,170700,3524834240,2945,2945,2945,2945,0
20250110,170600,3524834240,2945,2945,2945,2945,0
20250110,170500,3524834240,2945,2945,2945,2945,0
20250110,170400,3524834240,2945,2945,2945,2945,0
20250110,170300,3524834240,2945,2945,2945,2945,0
20250110,170200,3524834240,2945,2945,2945,2945,0
20250110,170100,3524834240,2945,2945,2945,2945,0
20250110,170000,3524834240,2945,2945,2945,2945,5388
20250110,165900,3524834240,2945,2945,2945,2945,0
20250110,165800,3524834240,2945,2945,2945,2945,0
20250110,165700,3524834240,2945,2945,2945,2945,0
20250110,165600,3524834240,2945,2945,2945,2945,0
20250110,165500,3524834240,2945,2945,2945,2945,0
20250110,165400,3524834240,2945,2945,2945,2945,0
20250110,165300,3524834240,2945,2945,2945,2945,0
20250110,165200,3524834240,2945,2945,2945,2945,0
20250110,165100,3524834240,2945,2945,2945,2945,0
20250110,165000,3524834240,2945,2945,2945,2945,0
20250110,164900,3524834240,2945,2945,2945,2945,0
20250110,164800,3524834240,2945,2945,2945,2945,0
20250110,164700,3524834240,2945,2945,2945,2945,0
20250110,164600,3524834240,2945,2945,2945,2945,0
20250110,164500,3524834240,2945,2945,2945,2945,0
20250110,164400,3524834240,2945,2945,2945,2945,0
20250110,164300,3524834240,2945,2945,2945,2945,0
20250110,164200,3524834240,2945,2945,2945,2945,0
20250110,164100,3524834240,2945,2945,2945,2945,0
20250110,164000,3524834240,2945,2945,2945,2945,0
20250110,163900,3524834240,2945,2945,2945,2945,0
20250110,163800,3524834240,2945,2945,2945,2945,0
20250110,163700,3524834240,2945,2945,2945,2945,0
20250110,163600,3524834240,2945,2945,2945,2945,0
20250110,163500,3524834240,2945,2945,2945,2945,0
20250110,163400,3524834240,2945,2945,2945,2945,0
20250110,163300,3524834240,2945,2945,2945,2945,0
20250110,163200,3524834240,2945,2945,2945,2945,0
20250110,163100,3524834240,2945,2945,2945,2945,0
20250110,163000,3524834240,2945,2945,2945,2945,5388
20250110,162900,3524834240,2945,2945,2945,2945,0
20250110,162800,3524834240,2945,2945,2945,2945,0
20250110,162700,3524834240,2945,2945,2945,2945,0
20250110,162600,3524834240,2945,2945,2945,2945,0
20250110,162500,3524834240,2945,2945,2945,2945,0
20250110,162400,3524834240,2945,2945,2945,2945,0
20250110,162300,3524834240,2945,2945,2945,2945,0
20250110,162200,3524834240,2945,2945,2945,2945,0
20250110,162100,3524834240,2945,2945,2945,2945,0
20250110,162000,3524834240,2945,2945,2945,2945,0
20250110,161900,3524834240,2945,2945,2945,2945,0
20250110,161800,3524834240,2945,2945,2945,2945,0
20250110,161700,3524834240,2945,2945,2945,2945,0
20250110,161600,3524834240,2945,2945,2945,2945,0
20250110,161500,3524834240,2945,2945,2945,2945,0
20250110,161400,3524834240,2945,2945,2945,2945,0
20250110,161300,3524834240,2945,2945,2945,2945,0
20250110,161200,3524834240,2945,2945,2945,2945,0
20250110,161100,3524834240,2945,2945,2945,2945,0
20250110,161000,3524834240,2945,2945,2945,2945,0
20250110,160900,3524834240,2945,2945,2945,2945,0
20250110,160800,3524834240,2945,2945,2945,2945,0
20250110,160700,3524834240,2945,2945,2945,2945,0
20250110,160600,3524834240,2945,2945,2945,2945,0
20250110,160500,3524834240,2945,2945,2945,2945,0
20250110,160400,3524834240,2945,2945,2945,2945,0
20250110,160300,3524834240,2945,2945,2945,2945,0
20250110,160200,3524834240,2945,2945,2945,2945,0
20250110,160100,3524834240,2945,2945,2945,2945,0
20250110,160000,3524834240,2945,2945,2945,2945,5388
20250110,155900,3524834240,2945,2945,2945,2945,0
20250110,155800,3524834240,2945,2945,2945,2945,0
20250110,155700,3524834240,2945,2945,2945,2945,0
20250110,155600,3524834240,2945,2945,2945,2945,0
20250110,155500,3524834240,2945,2945,2945,2945,0
20250110,155400,3524834240,2945,2945,2945,2945,0
20250110,155300,3524834240,2945,2945,2945,2945,0
20250110,155200,3524834240,2945,2945,2945,2945,0
20250110,155100,3524834240,2945,2945,2945,2945,0
20250110,155000,3524834240,2945,2945,2945,2945,0
20250110,154900,3524834240,2945,2945,2945,2945,0
20250110,154800,3524834240,2945,2945,2945,2945,0
20250110,154700,3524834240,2945,2945,2945,2945,0
20250110,154600,3524834240,2945,2945,2945,2945,0
20250110,154500,3524834240,2945,2945,2945,2945,0
20250110,154400,3524834240,2945,2945,2945,2945,0
20250110,154300,3524834240,2945,2945,2945,2945,0
20250110,154200,3524834240,2945,2945,2945,2945,0
20250110,154100,3524834240,2945,2945,2945,2945,0
20250110,154000,3524834240,2945,2945,2945,2945,0
20250110,153900,3524834240,2945,2945,2945,2945,0
20250110,153800,3524834240,2945,2945,2945,2945,0
20250110,153700,3524834240,2945,2945,2945,2945,0
20250110,153600,3524834240,2945,2945,2945,2945,0
20250110,153500,3524834240,2945,2945,2945,2945,0
20250110,153400,3524834240,2945,2945,2945,2945,0
20250110,153300,3524834240,2945,2945,2945,2945,0
20250110,153200,3524834240,2945,2945,2945,2945,0
20250110,153100,3524834240,2945,2945,2945,2945,0
20250110,153000,3524834240,2945,2945,2945,2945,10776
20250110,152900,3508966580,2960,2960,2960,2960,0
20250110,152800,3508966580,2960,2960,2960,2960,0
20250110,152700,3508966580,2960,2960,2960,2960,0
20250110,152600,3508966580,2960,2960,2960,2960,0
20250110,152500,3508966580,2960,2960,2960,2960,0
20250110,152400,3508966580,2960,2960,2960,2960,0
20250110,152300,3508966580,2960,2960,2960,2960,0
20250110,152200,3508966580,2960,2960,2960,2960,0
20250110,152100,3508966580,2960,2960,2960,2960,0
20250110,152000,3508966580,2960,2960,2960,2960,0
20250110,151900,3508966580,2960,2935,2960,2935,2797
20250110,151800,3500698810,2955,2945,2960,2930,4683
20250110,151700,3486870410,2950,2945,2950,2945,552
20250110,151600,3485244760,2945,2940,2945,2940,2422
20250110,151500,3478118830,2940,2915,2940,2915,895
20250110,151400,3475498545,2930,2905,2930,2905,586
20250110,151300,3473782655,2930,2905,2930,2905,1169
20250110,151200,3470377330,2900,2900,2900,2900,511
20250110,151100,3468895430,2900,2900,2925,2900,1243
20250110,151000,3465290680,2900,2910,2910,2900,2345
20250110,150900,3458481500,2930,2915,2930,2915,58
20250110,150800,3458312310,2910,2910,2910,2910,0
20250110,150700,3458312310,2910,2935,2935,2910,75
20250110,150600,3458093780,2935,2945,2945,2935,780
20250110,150500,3455796830,2940,2930,2945,2930,1237
20250110,150400,3452164425,2930,2920,2930,2920,1456
20250110,150300,3447899975,2915,2895,2915,2895,95
20250110,150200,3447623270,2890,2910,2910,2890,151
20250110,150100,3447186840,2895,2895,2895,2895,338
20250110,150000,3446208330,2895,2890,2895,2890,179
20250110,145900,3445690620,2895,2915,2915,2895,2727
20250110,145800,3437772300,2910,2930,2930,2910,443
20250110,145700,3436478425,2930,2925,2935,2925,402
20250110,145600,3435301055,2925,2930,2935,2925,223
20250110,145500,3434647600,2930,2930,2930,2920,529
20250110,145400,3433098680,2935,2945,2945,2930,2150
20250110,145300,3426775190,2945,2930,2945,2925,3992
20250110,145200,3415050030,2925,2920,2925,2910,1466
20250110,145100,3410766995,2915,2915,2915,2910,413
20250110,145000,3409563600,2910,2905,2910,2905,140
20250110,144900,3409156350,2905,2905,2905,2900,741
20250110,144800,3407003925,2905,2905,2905,2905,500
20250110,144700,3405551425,2915,2900,2915,2895,1906
20250110,144600,3400022410,2900,2890,2900,2890,2275
20250110,144500,3393429270,2880,2880,2880,2880,300
20250110,144400,3392565270,2880,2895,2895,2875,442
20250110,144300,3391292320,2895,2875,2895,2875,321
20250110,144200,3390365095,2895,2895,2900,2880,905
20250110,144100,3387752645,2900,2895,2900,2890,534
20250110,144000,3386206400,2890,2900,2900,2890,782
20250110,143900,3383938720,2900,2880,2900,2880,1499
20250110,143800,3379609570,2870,2870,2880,2865,1355
20250110,143700,3375710800,2870,2850,2875,2850,1104
20250110,143600,3372554700,2850,2835,2850,2835,181
20250110,143500,3372039880,2835,2835,2835,2835,400
20250110,143400,3370905880,2830,2830,2830,2830,2219
20250110,143300,3364626110,2835,2835,2835,2835,341
20250110,143200,3363659375,2835,2835,2835,2835,334
20250110,143100,3362712485,2835,2840,2840,2830,3581
20250110,143000,3352559560,2840,2850,2850,2840,110
20250110,142900,3352246660,2850,2840,2850,2830,718
20250110,142800,3350210845,2830,2855,2865,2830,7584
20250110,142700,3328641125,2850,2860,2860,2850,132
20250110,142600,3328263925,2850,2855,2860,2850,2616
20250110,142500,3320794820,2855,2860,2860,2855,173
20250110,142400,3320300900,2860,2860,2860,2860,654
20250110,142300,3318430460,2860,2870,2870,2860,889
20250110,142200,3315882890,2870,2875,2880,2870,1221
20250110,142100,3312375060,2875,2870,2875,2870,167
20250110,142000,3311895370,2870,2870,2875,2870,6
20250110,141900,3311878145,2875,2875,2875,2855,135
20250110,141800,3311492520,2855,2855,2855,2855,0
20250110,141700,3311492520,2855,2860,2860,2855,69
20250110,141600,3311295190,2875,2860,2875,2860,10
20250110,141500,3311266575,2875,2855,2875,2855,92
20250110,141400,3311003895,2875,2870,2875,2870,101
20250110,141300,3310714020,2870,2860,2870,2860,2459
20250110,141200,3303681260,2870,2860,2875,2860,6
20250110,141100,3303664065,2860,2870,2870,2860,480
20250110,141000,3302288525,2870,2870,2870,2865,638
20250110,140900,3300457970,2875,2870,2875,2870,281
20250110,140800,3299651495,2875,2875,2875,2875,2
20250110,140700,3299645745,2875,2870,2875,2870,1284
20250110,140600,3295958320,2870,2855,2870,2855,2924
20250110,140500,3287609620,2855,2855,2855,2855,1214
20250110,140400,3284143650,2870,2870,2870,2870,0
20250110,140300,3284143650,2870,2860,2870,2855,1570
20250110,140200,3279658800,2855,2890,2890,2855,11643
20250110,140100,3246243400,2905,2910,2910,2885,1783
20250110,140000,3241085855,2895,2905,2905,2895,1287
20250110,135900,3237353555,2905,2910,2910,2905,5
20250110,135800,3237339020,2925,2925,2925,2925,0
20250110,135700,3237339020,2925,2925,2925,2925,0
20250110,135600,3237339020,2925,2925,2925,2925,35
20250110,135500,3237236645,2925,2925,2925,2925,61
20250110,135400,3237058220,2925,2935,2935,2885,615
20250110,135300,3235279535,2935,2915,2935,2915,248
20250110,135200,3234556490,2915,2910,2915,2910,33
20250110,135100,3234460455,2905,2900,2905,2900,93
20250110,135000,3234190380,2900,2905,2905,2900,83
20250110,134900,3233949675,2900,2900,2900,2900,43
20250110,134800,3233824975,2900,2890,2900,2890,1290
20250110,134700,3230096800,2890,2895,2895,2885,1214
20250110,134600,3226590780,2895,2895,2895,2895,202
20250110,134500,3226005990,2905,2905,2905,2895,111
20250110,134400,3225684535,2905,2905,2905,2905,10
20250110,134300,3225655485,2910,2895,2910,2895,2
20250110,134200,3225649680,2910,2910,2910,2910,4
20250110,134100,3225638040,2910,2895,2910,2890,81
20250110,134000,3225403490,2895,2895,2895,2895,129
20250110,133900,3225030035,2895,2890,2915,2890,23
20250110,133800,3224963080,2885,2910,2910,2885,7
20250110,133700,3224942785,2885,2895,2900,2880,2715
20250110,133600,3217097975,2925,2925,2930,2890,3777
20250110,133500,3206122435,2910,2910,2910,2910,1
20250110,133400,3206119525,2925,2910,2925,2910,11
20250110,133300,3206087500,2910,2910,2910,2910,1
20250110,133200,3206084590,2930,2930,2930,2930,0
20250110,133100,3206084590,2930,2910,2930,2910,11
20250110,133000,3206052560,2930,2930,2930,2930,0
20250110,132900,3206052560,2930,2930,2930,2930,1
20250110,132800,3206049630,2910,2910,2910,2910,341
20250110,132700,3205057320,2900,2930,2930,2900,999
20250110,132600,3202142190,2930,2930,2930,2930,1158
20250110,132500,3198749250,2930,2930,2930,2930,0
20250110,132400,3198749250,2930,2930,2930,2930,17
20250110,132300,3198699440,2935,2915,2935,2915,81
20250110,132200,3198462465,2935,2915,2935,2915,69
20250110,132100,3198260950,2940,2925,2940,2915,9
20250110,132000,3198234610,2925,2910,2925,2910,101
20250110,131900,3197940685,2925,2905,2925,2905,12
20250110,131800,3197905805,2925,2925,2925,2925,0
20250110,131700,3197905805,2925,2925,2925,2925,1
20250110,131600,3197902880,2925,2910,2925,2910,103
20250110,131500,3197603130,2910,2910,2910,2910,167
20250110,131400,3197117160,2910,2905,2910,2895,1260
20250110,131300,3193463750,2910,2910,2910,2910,264
20250110,131200,3192695510,2915,2915,2915,2915,1
20250110,131100,3192692595,2915,2915,2915,2915,163
20250110,131000,3192217450,2915,2910,2915,2910,2
20250110,130900,3192211625,2915,2915,2915,2915,0
20250110,130800,3192211625,2915,2915,2915,2915,4
20250110,130700,3192199965,2910,2915,2915,2910,39
20250110,130600,3192086325,2910,2910,2910,2910,66
20250110,130500,3191894265,2910,2910,2910,2910,73
20250110,130400,3191681835,2905,2910,2910,2905,2
20250110,130300,3191676020,2905,2905,2905,2905,21
20250110,130200,3191615015,2910,2910,2910,2910,1
20250110,130100,3191612105,2895,2900,2910,2895,116
20250110,130000,3191275750,2900,2905,2910,2900,1727
20250110,125900,3186266190,2920,2915,2925,2915,48
20250110,125800,3186126255,2905,2905,2905,2905,593
20250110,125700,3184403590,2915,2915,2915,2915,1
20250110,125600,3184400675,2900,2895,2915,2895,345
20250110,125500,3183401210,2900,2900,2900,2900,427
20250110,125400,3182162910,2915,2910,2915,2900,1549
20250110,125300,3177666345,2910,2920,2920,2910,110
20250110,125200,3177346145,2920,2920,2920,2905,686
20250110,125100,3175351820,2920,2910,2920,2910,6
20250110,125000,3175334350,2910,2910,2910,2910,5
20250110,124900,3175319800,2920,2920,2925,2920,22
20250110,124800,3175255555,2910,2910,2910,2910,476
20250110,124700,3173870395,2920,2920,2920,2920,0
20250110,124600,3173870395,2920,2920,2920,2920,1
20250110,124500,3173867475,2905,2910,2910,2905,182
20250110,124400,3173338700,2905,2915,2915,2905,217
20250110,124300,3172708145,2915,2915,2915,2915,1
20250110,124200,3172705230,2900,2910,2925,2900,3735
20250110,124100,3161854880,2910,2910,2910,2905,3077
20250110,124000,3152912900,2925,2925,2925,2910,23
20250110,123900,3152845640,2925,2930,2930,2910,3381
20250110,123800,3142988880,2935,2940,2940,2935,577
20250110,123700,3141295335,2940,2965,2965,2940,14
20250110,123600,3141254150,2940,2955,2970,2935,2618
20250110,123500,3133517260,2955,2965,2980,2945,1962
20250110,123400,3127688755,2980,2920,2985,2920,14273
20250110,123300,3085283685,2920,2920,2920,2920,36
20250110,123200,3085178565,2920,2915,2920,2910,1569
20250110,123100,3080604940,2935,2935,2935,2935,30
20250110,123000,3080516890,2940,2920,2940,2920,51
20250110,122900,3080367950,2940,2915,2940,2915,181
20250110,122800,3079840270,2920,2920,2920,2920,513
20250110,122700,3078342310,2935,2935,2935,2935,65
20250110,122600,3078151535,2935,2935,2935,2935,0
20250110,122500,3078151535,2935,2935,2935,2935,0
20250110,122400,3078151535,2935,2940,2940,2920,7
20250110,122300,3078130995,2930,2930,2945,2925,980
20250110,122200,3075262120,2930,2935,2935,2930,870
20250110,122100,3072709055,2950,2960,2960,2935,587
20250110,122000,3070984685,2970,2930,2970,2930,3078
20250110,121900,3061877335,2920,2920,2920,2920,60
20250110,121800,3061702135,2930,2930,2930,2930,900
20250110,121700,3059065135,2935,2920,2935,2915,102
20250110,121600,3058767695,2920,2920,2920,2920,1
20250110,121500,3058764775,2920,2920,2920,2915,229
20250110,121400,3058096105,2920,2920,2920,2920,404
20250110,121300,3056916425,2920,2920,2920,2920,68
20250110,121200,3056717865,2940,2920,2940,2920,551
20250110,121100,3055099735,2915,2920,2920,2915,481
20250110,121000,3053697370,2920,2920,2920,2920,6
20250110,120900,3053679850,2920,2920,2920,2920,213
20250110,120800,3053057890,2920,2925,2925,2920,168
20250110,120700,3052566940,2940,2940,2940,2940,0
20250110,120600,3052566940,2940,2940,2940,2925,72
20250110,120500,3052355305,2930,2930,2930,2930,13
20250110,120400,3052317215,2940,2925,2940,2925,52
20250110,120300,3052164565,2925,2910,2925,2910,1980
20250110,120200,3046383245,2910,2910,2910,2910,12
20250110,120100,3046348325,2915,2920,2920,2915,842
20250110,120000,3043893805,2930,2920,2930,2915,511
20250110,115900,3042404075,2920,2920,2920,2920,5
20250110,115800,3042389475,2920,2920,2920,2920,678
20250110,115700,3040409715,2930,2930,2930,2930,1
20250110,115600,3040406785,2915,2920,2920,2915,536
20250110,115500,3038844200,2915,2955,2955,2915,1941
20250110,115400,3033166340,2955,2960,2960,2955,101
20250110,115300,3032867880,2955,2955,2955,2955,377
20250110,115200,3031753845,2955,2955,2955,2955,240
20250110,115100,3031044645,2940,2960,2960,2940,20
20250110,115000,3030985590,2960,2960,2965,2960,668
20250110,114900,3029008305,2960,2955,2965,2955,463
20250110,114800,3027638100,2955,2955,2955,2950,554
20250110,114700,3026001680,2930,2955,2955,2930,572
20250110,114600,3024315420,2950,2925,2955,2925,644
20250110,114500,3022415845,2925,2940,2940,2925,73
20250110,114400,3022201240,2940,2920,2940,2920,6
20250110,114300,3022183620,2925,2920,2940,2920,403
20250110,114200,3021005220,2915,2940,2945,2915,6937
20250110,114100,3000744095,2945,2950,2950,2945,1102
20250110,114000,2997497360,2970,2965,2970,2965,9
20250110,113900,2997470635,2970,2960,2970,2950,1098
20250110,113800,2994224595,2965,2965,2965,2965,5
20250110,113700,2994209770,2965,2965,2975,2965,1038
20250110,113600,2991127555,2960,2960,2960,2950,430
20250110,113500,2989854805,2960,2965,2970,2950,1367
20250110,113400,2985805335,2965,2945,2965,2945,282
20250110,113300,2984972260,2960,2955,2960,2940,1093
20250110,113200,2981738205,2955,2955,2955,2955,300
20250110,113100,2980851705,2950,2945,2955,2945,106
20250110,113000,2980539020,2935,2945,2945,2935,541
20250110,112900,2978950800,2950,2935,2950,2935,343
20250110,112800,2977943955,2940,2935,2940,2935,227
20250110,112700,2977277580,2955,2945,2960,2945,486
20250110,112600,2975841300,2950,2920,2960,2915,1474
20250110,112500,2971521555,2935,2915,2940,2910,673
20250110,112400,2969554155,2910,2910,2920,2900,5833
20250110,112300,2952586690,2910,2940,2940,2910,3140
20250110,112200,2943401605,2940,2940,2950,2940,362
20250110,112100,2942337315,2940,2945,2945,2940,248
20250110,112000,2941607610,2950,2950,2950,2950,17
20250110,111900,2941557460,2950,2950,2950,2950,160
20250110,111800,2941085460,2950,2955,2965,2950,175
20250110,111700,2940568610,2970,2975,2975,2955,64
20250110,111600,2940379435,2980,2965,2980,2960,518
20250110,111500,2938841045,2965,2980,3000,2950,689
20250110,111400,2936780160,2955,2965,2975,2950,2963
20250110,111300,2928003355,2970,2940,2970,2935,2368
20250110,111200,2920999200,2940,2930,2940,2925,3105
20250110,111100,2911906760,2930,2930,2945,2925,4097
20250110,111000,2899896695,2935,2965,2965,2935,6798
20250110,110900,2879899140,2950,2960,2965,2950,1256
20250110,110800,2876192625,2965,2955,2970,2950,4322
20250110,110700,2863435970,2970,2970,2970,2955,832
20250110,110600,2860977095,2970,2970,2970,2955,412
20250110,110500,2859759490,2965,2955,2965,2950,5070
20250110,110400,2844785260,2955,2965,2975,2950,4221
20250110,110300,2832315250,2965,2960,2985,2955,819
20250110,110200,2829890395,2960,2975,2975,2960,521
20250110,110100,2828345235,2975,2970,2975,2960,68
20250110,110000,2828143145,2975,2975,2980,2960,2405
20250110,105900,2821016215,2975,2970,2980,2965,3175
20250110,105800,2811595630,2990,2990,2990,2990,13
20250110,105700,2811556760,2990,2970,2990,2970,891
20250110,105600,2808910445,2980,2980,2980,2980,198
20250110,105500,2808320405,2980,2990,2990,2965,3281
20250110,105400,2798575770,2990,2980,2990,2980,415
20250110,105300,2797338765,2970,2980,2980,2970,69
20250110,105200,2797133735,2975,2985,2985,2975,62
20250110,105100,2796949050,2980,2965,2980,2965,1734
20250110,105000,2791794750,2970,2980,2980,2970,743
20250110,104900,2789587680,2975,2975,2980,2970,437
20250110,104800,2788288985,2985,2970,2985,2965,3206
20250110,104700,2778771930,2970,2990,2990,2970,450
20250110,104600,2777429670,2990,3000,3005,2985,353
20250110,104500,2776374795,2990,2990,2995,2990,1602
20250110,104400,2771584420,2990,3005,3005,2970,3696
20250110,104300,2760561005,3000,3005,3010,3000,2136
20250110,104200,2754142720,3000,3000,3005,3000,2395
20250110,104100,2746951145,3010,2980,3010,2980,1441
20250110,104000,2742644165,2985,2965,2985,2965,1767
20250110,103900,2737392505,2970,2970,2970,2970,0
20250110,103800,2737392505,2970,2970,2975,2970,1097
20250110,103700,2734134405,2970,2975,2975,2970,5741
20250110,103600,2717081910,2970,2975,2985,2970,4363
20250110,103500,2704115820,2975,3000,3005,2975,16367
20250110,103400,2655160240,3000,3000,3010,3000,3193
20250110,103300,2645579620,3000,3005,3010,3000,1435
20250110,103200,2641272420,3010,3010,3010,3010,135
20250110,103100,2640866070,3010,3005,3010,3000,394
20250110,103000,2639682345,3010,3010,3010,3005,16
20250110,102900,2639634210,3015,3010,3015,3005,346
20250110,102800,2638593245,3010,3000,3010,3000,1015
20250110,102700,2635545855,3000,3005,3005,3000,826
20250110,102600,2633067755,3005,3005,3010,3000,348
20250110,102500,2632022060,3005,3005,3005,3000,3666
20250110,102400,2621023115,3005,3010,3015,3000,3974
20250110,102300,2609069660,3010,3015,3015,3010,303
20250110,102200,2608157130,3015,3020,3020,3015,504
20250110,102100,2606637545,3020,3020,3020,3020,345
20250110,102000,2605595645,3010,3015,3015,3010,200
20250110,101900,2604993490,3015,3020,3020,3010,12
20250110,101800,2604957335,3015,3000,3015,2990,1226
20250110,101700,2601280520,3000,3000,3005,2995,2351
20250110,101600,2594229590,3005,3010,3015,3000,3584
20250110,101500,2583469890,3010,3020,3020,3010,369
20250110,101400,2582358225,3030,3020,3030,3020,402
20250110,101300,2581144175,3030,3010,3030,3000,2317
20250110,101200,2574162645,3025,3020,3025,3020,130
20250110,101100,2573770025,3020,3015,3020,3010,566
20250110,101000,2572061160,3010,3005,3010,3005,1779
20250110,100900,2566712030,3010,3015,3020,3010,8444
20250110,100800,2541289600,3015,3030,3030,3015,3670
20250110,100700,2530210730,3030,3025,3040,3020,2919
20250110,100600,2521359880,3030,3030,3030,3010,2256
20250110,100500,2514550055,3030,3030,3035,3005,6434
20250110,100400,2495089955,3020,3010,3045,3010,7162
20250110,100300,2473387015,3005,3010,3015,3000,3491
20250110,100200,2462896165,3005,3015,3020,3000,6903
20250110,100100,2442130005,3015,3015,3015,3005,5738
20250110,100000,2424880445,3015,3010,3020,3000,18588
20250110,095900,2368931825,3015,3055,3055,3005,26204
20250110,095800,2289886220,3040,3070,3075,3020,41721
20250110,095700,2162792705,3070,3165,3195,3020,120801
20250110,095600,1789200675,3170,3295,3300,3125,243111
20250110,095500,1002173970,3255,3255,3255,3255,0
20250110,095400,1002173970,3255,3255,3255,3255,0
20250110,095300,1002173970,3255,3070,3255,3070,115398
20250110,095200,636159465,3070,3030,3070,3025,14833
20250110,095100,590948835,3025,3040,3040,3000,3704
20250110,095000,579813765,3040,3010,3040,2995,8825
20250110,094900,553142225,3000,2995,3000,2995,1030
20250110,094800,550052475,3000,3000,3000,2995,384
20250110,094700,548900480,3000,3000,3000,2995,259
20250110,094600,548124765,2980,2985,2985,2980,2947
20250110,094500,539341860,2990,3010,3010,2990,384
20250110,094400,538192490,3010,2990,3010,2990,310
20250110,094300,537264020,2990,3015,3015,2990,171
20250110,094200,536751900,3020,2980,3020,2980,1032
20250110,094100,533647390,2980,2990,2990,2980,924
20250110,094000,530890915,3005,3015,3015,2985,4231
20250110,093900,518194115,3025,3015,3025,3015,1109
20250110,093800,514850425,3025,3020,3025,3010,1327
20250110,093700,510849655,3020,3020,3020,3020,144
20250110,093600,510414775,3025,3020,3025,3015,2253
20250110,093500,503610960,3020,3015,3020,3000,494
20250110,093400,502122540,3020,3005,3020,2995,1617
20250110,093300,497257775,3000,2995,3000,2995,24
20250110,093200,497185830,2990,2995,3000,2990,837
20250110,093100,494676715,3000,3000,3005,2995,645
20250110,093000,492743990,3010,3005,3010,2990,4473
20250110,092900,479340580,3005,3010,3015,3005,1073
20250110,092800,476112960,3010,3010,3020,3005,189
20250110,092700,475544095,3005,3000,3005,3000,504
20250110,092600,474032085,3010,3000,3015,2995,1780
20250110,092500,468679730,3010,3015,3015,2995,2156
20250110,092400,462195695,3015,3020,3020,3010,3516
20250110,092300,451601455,3015,3020,3040,3005,3227
20250110,092200,441872060,3035,3020,3040,3010,4860
20250110,092100,427128890,3020,2980,3020,2980,3312
20250110,092000,417158885,2980,3000,3000,2980,4188
20250110,091900,404658730,3015,3005,3025,3005,2628
20250110,091800,396749600,3000,3055,3055,2995,6213
20250110,091700,378000685,3055,3060,3070,3045,8860
20250110,091600,350906645,3060,3025,3060,3025,8371
20250110,091500,325387210,3025,3045,3050,3010,4118
20250110,091400,312914575,3035,3005,3050,3005,3769
20250110,091300,301497105,3005,2980,3005,2980,1741
20250110,091200,296289075,2980,3000,3005,2980,2563
20250110,091100,288630685,3010,3005,3015,3000,2430
20250110,091000,281329035,3015,3010,3025,3000,4180
20250110,090900,268768375,3010,3030,3035,3010,2086
20250110,090800,262449465,3035,3005,3060,3000,7082
20250110,090700,240935905,3000,3045,3055,2990,6669
20250110,090600,220753250,3045,3060,3095,3010,33842
20250110,090500,116981775,3030,2940,3060,2935,20188
20250110,090400,56323155,2935,2925,2935,2920,1222
20250110,090300,52744815,2925,2945,2960,2925,1891
20250110,090200,47192335,2945,2945,2960,2930,4631
20250110,090100,33527705,2930,2935,2950,2925,4253
20250110,090000,21048410,2920,2960,2965,2920,7111