KissMeData/217820/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,204600,314176370,2475,2475,2475,2475,1738
20250106,204500,314176370,2475,2475,2475,2475,0
20250106,204400,314176370,2475,2475,2475,2475,0
20250106,204300,314176370,2475,2475,2475,2475,0
20250106,204200,314176370,2475,2475,2475,2475,0
20250106,204100,314176370,2475,2475,2475,2475,0
20250106,204000,314176370,2475,2475,2475,2475,0
20250106,203900,314176370,2475,2475,2475,2475,0
20250106,203800,314176370,2475,2475,2475,2475,0
20250106,203700,314176370,2475,2475,2475,2475,0
20250106,203600,314176370,2475,2475,2475,2475,0
20250106,203500,314176370,2475,2475,2475,2475,0
20250106,203400,314176370,2475,2475,2475,2475,0
20250106,203300,314176370,2475,2475,2475,2475,0
20250106,203200,314176370,2475,2475,2475,2475,0
20250106,203100,314176370,2475,2475,2475,2475,0
20250106,203000,314176370,2475,2475,2475,2475,0
20250106,202900,314176370,2475,2475,2475,2475,0
20250106,202800,314176370,2475,2475,2475,2475,0
20250106,202700,314176370,2475,2475,2475,2475,0
20250106,202600,314176370,2475,2475,2475,2475,0
20250106,202500,314176370,2475,2475,2475,2475,0
20250106,202400,314176370,2475,2475,2475,2475,0
20250106,202300,314176370,2475,2475,2475,2475,0
20250106,202200,314176370,2475,2475,2475,2475,0
20250106,202100,314176370,2475,2475,2475,2475,0
20250106,202000,314176370,2475,2475,2475,2475,0
20250106,201900,314176370,2475,2475,2475,2475,0
20250106,201800,314176370,2475,2475,2475,2475,0
20250106,201700,314176370,2475,2475,2475,2475,0
20250106,201600,314176370,2475,2475,2475,2475,1738
20250106,201500,314176370,2475,2475,2475,2475,0
20250106,201400,314176370,2475,2475,2475,2475,0
20250106,201300,314176370,2475,2475,2475,2475,0
20250106,201200,314176370,2475,2475,2475,2475,0
20250106,201100,314176370,2475,2475,2475,2475,0
20250106,201000,314176370,2475,2475,2475,2475,0
20250106,200900,314176370,2475,2475,2475,2475,0
20250106,200800,314176370,2475,2475,2475,2475,0
20250106,200700,314176370,2475,2475,2475,2475,0
20250106,200600,314176370,2475,2475,2475,2475,0
20250106,200500,314176370,2475,2475,2475,2475,0
20250106,200400,314176370,2475,2475,2475,2475,0
20250106,200300,314176370,2475,2475,2475,2475,0
20250106,200200,314176370,2475,2475,2475,2475,0
20250106,200100,314176370,2475,2475,2475,2475,0
20250106,200000,314176370,2475,2475,2475,2475,0
20250106,195900,314176370,2475,2475,2475,2475,0
20250106,195800,314176370,2475,2475,2475,2475,0
20250106,195700,314176370,2475,2475,2475,2475,0
20250106,195600,314176370,2475,2475,2475,2475,0
20250106,195500,314176370,2475,2475,2475,2475,0
20250106,195400,314176370,2475,2475,2475,2475,0
20250106,195300,314176370,2475,2475,2475,2475,0
20250106,195200,314176370,2475,2475,2475,2475,0
20250106,195100,314176370,2475,2475,2475,2475,0
20250106,195000,314176370,2475,2475,2475,2475,0
20250106,194900,314176370,2475,2475,2475,2475,0
20250106,194800,314176370,2475,2475,2475,2475,0
20250106,194700,314176370,2475,2475,2475,2475,0
20250106,194600,314176370,2475,2475,2475,2475,1738
20250106,194500,314176370,2475,2475,2475,2475,0
20250106,194400,314176370,2475,2475,2475,2475,0
20250106,194300,314176370,2475,2475,2475,2475,0
20250106,194200,314176370,2475,2475,2475,2475,0
20250106,194100,314176370,2475,2475,2475,2475,0
20250106,194000,314176370,2475,2475,2475,2475,0
20250106,193900,314176370,2475,2475,2475,2475,0
20250106,193800,314176370,2475,2475,2475,2475,0
20250106,193700,314176370,2475,2475,2475,2475,0
20250106,193600,314176370,2475,2475,2475,2475,0
20250106,193500,314176370,2475,2475,2475,2475,0
20250106,193400,314176370,2475,2475,2475,2475,0
20250106,193300,314176370,2475,2475,2475,2475,0
20250106,193200,314176370,2475,2475,2475,2475,0
20250106,193100,314176370,2475,2475,2475,2475,0
20250106,193000,314176370,2475,2475,2475,2475,0
20250106,192900,314176370,2475,2475,2475,2475,0
20250106,192800,314176370,2475,2475,2475,2475,0
20250106,192700,314176370,2475,2475,2475,2475,0
20250106,192600,314176370,2475,2475,2475,2475,0
20250106,192500,314176370,2475,2475,2475,2475,0
20250106,192400,314176370,2475,2475,2475,2475,0
20250106,192300,314176370,2475,2475,2475,2475,0
20250106,192200,314176370,2475,2475,2475,2475,0
20250106,192100,314176370,2475,2475,2475,2475,0
20250106,192000,314176370,2475,2475,2475,2475,0
20250106,191900,314176370,2475,2475,2475,2475,0
20250106,191800,314176370,2475,2475,2475,2475,0
20250106,191700,314176370,2475,2475,2475,2475,0
20250106,191600,314176370,2475,2475,2475,2475,1738
20250106,191500,314176370,2475,2475,2475,2475,0
20250106,191400,314176370,2475,2475,2475,2475,0
20250106,191300,314176370,2475,2475,2475,2475,0
20250106,191200,314176370,2475,2475,2475,2475,0
20250106,191100,314176370,2475,2475,2475,2475,0
20250106,191000,314176370,2475,2475,2475,2475,0
20250106,190900,314176370,2475,2475,2475,2475,0
20250106,190800,314176370,2475,2475,2475,2475,0
20250106,190700,314176370,2475,2475,2475,2475,0
20250106,190600,314176370,2475,2475,2475,2475,0
20250106,190500,314176370,2475,2475,2475,2475,0
20250106,190400,314176370,2475,2475,2475,2475,0
20250106,190300,314176370,2475,2475,2475,2475,0
20250106,190200,314176370,2475,2475,2475,2475,0
20250106,190100,314176370,2475,2475,2475,2475,0
20250106,190000,314176370,2475,2475,2475,2475,0
20250106,185900,314176370,2475,2475,2475,2475,0
20250106,185800,314176370,2475,2475,2475,2475,0
20250106,185700,314176370,2475,2475,2475,2475,0
20250106,185600,314176370,2475,2475,2475,2475,0
20250106,185500,314176370,2475,2475,2475,2475,0
20250106,185400,314176370,2475,2475,2475,2475,0
20250106,185300,314176370,2475,2475,2475,2475,0
20250106,185200,314176370,2475,2475,2475,2475,0
20250106,185100,314176370,2475,2475,2475,2475,0
20250106,185000,314176370,2475,2475,2475,2475,0
20250106,184900,314176370,2475,2475,2475,2475,0
20250106,184800,314176370,2475,2475,2475,2475,0
20250106,184700,314176370,2475,2475,2475,2475,0
20250106,184600,314176370,2475,2475,2475,2475,1738
20250106,184500,314176370,2475,2475,2475,2475,0
20250106,184400,314176370,2475,2475,2475,2475,0
20250106,184300,314176370,2475,2475,2475,2475,0
20250106,184200,314176370,2475,2475,2475,2475,0
20250106,184100,314176370,2475,2475,2475,2475,0
20250106,184000,314176370,2475,2475,2475,2475,0
20250106,183900,314176370,2475,2475,2475,2475,0
20250106,183800,314176370,2475,2475,2475,2475,0
20250106,183700,314176370,2475,2475,2475,2475,0
20250106,183600,314176370,2475,2475,2475,2475,0
20250106,183500,314176370,2475,2475,2475,2475,0
20250106,183400,314176370,2475,2475,2475,2475,0
20250106,183300,314176370,2475,2475,2475,2475,0
20250106,183200,314176370,2475,2475,2475,2475,0
20250106,183100,314176370,2475,2475,2475,2475,0
20250106,183000,314176370,2475,2475,2475,2475,0
20250106,182900,314176370,2475,2475,2475,2475,0
20250106,182800,314176370,2475,2475,2475,2475,0
20250106,182700,314176370,2475,2475,2475,2475,0
20250106,182600,314176370,2475,2475,2475,2475,0
20250106,182500,314176370,2475,2475,2475,2475,0
20250106,182400,314176370,2475,2475,2475,2475,0
20250106,182300,314176370,2475,2475,2475,2475,0
20250106,182200,314176370,2475,2475,2475,2475,0
20250106,182100,314176370,2475,2475,2475,2475,0
20250106,182000,314176370,2475,2475,2475,2475,0
20250106,181900,314176370,2475,2475,2475,2475,0
20250106,181800,314176370,2475,2475,2475,2475,0
20250106,181700,314176370,2475,2475,2475,2475,0
20250106,181600,314176370,2475,2475,2475,2475,1738
20250106,181500,314176370,2475,2475,2475,2475,0
20250106,181400,314176370,2475,2475,2475,2475,0
20250106,181300,314176370,2475,2475,2475,2475,0
20250106,181200,314176370,2475,2475,2475,2475,0
20250106,181100,314176370,2475,2475,2475,2475,0
20250106,181000,314176370,2475,2475,2475,2475,0
20250106,180900,314176370,2475,2475,2475,2475,0
20250106,180800,314176370,2475,2475,2475,2475,0
20250106,180700,314176370,2475,2475,2475,2475,0
20250106,180600,314176370,2475,2475,2475,2475,0
20250106,180500,314176370,2475,2475,2475,2475,0
20250106,180400,314176370,2475,2475,2475,2475,0
20250106,180300,314176370,2475,2475,2475,2475,0
20250106,180200,314176370,2475,2475,2475,2475,0
20250106,180100,314176370,2475,2475,2475,2475,0
20250106,180000,314176370,2475,2475,2475,2475,0
20250106,175900,314176370,2475,2475,2475,2475,0
20250106,175800,314176370,2475,2475,2475,2475,0
20250106,175700,314176370,2475,2475,2475,2475,0
20250106,175600,314176370,2475,2475,2475,2475,0
20250106,175500,314176370,2475,2475,2475,2475,0
20250106,175400,314176370,2475,2475,2475,2475,0
20250106,175300,314176370,2475,2475,2475,2475,0
20250106,175200,314176370,2475,2475,2475,2475,0
20250106,175100,314176370,2475,2475,2475,2475,0
20250106,175000,314176370,2475,2475,2475,2475,0
20250106,174900,314176370,2475,2475,2475,2475,0
20250106,174800,314176370,2475,2475,2475,2475,0
20250106,174700,314176370,2475,2475,2475,2475,0
20250106,174600,314176370,2475,2475,2475,2475,1738
20250106,174500,314176370,2475,2475,2475,2475,0
20250106,174400,314176370,2475,2475,2475,2475,0
20250106,174300,314176370,2475,2475,2475,2475,0
20250106,174200,314176370,2475,2475,2475,2475,0
20250106,174100,314176370,2475,2475,2475,2475,0
20250106,174000,314176370,2475,2475,2475,2475,0
20250106,173900,314176370,2475,2475,2475,2475,0
20250106,173800,314176370,2475,2475,2475,2475,0
20250106,173700,314176370,2475,2475,2475,2475,0
20250106,173600,314176370,2475,2475,2475,2475,0
20250106,173500,314176370,2475,2475,2475,2475,0
20250106,173400,314176370,2475,2475,2475,2475,0
20250106,173300,314176370,2475,2475,2475,2475,0
20250106,173200,314176370,2475,2475,2475,2475,0
20250106,173100,314176370,2475,2475,2475,2475,0
20250106,173000,314176370,2475,2475,2475,2475,0
20250106,172900,314176370,2475,2475,2475,2475,0
20250106,172800,314176370,2475,2475,2475,2475,0
20250106,172700,314176370,2475,2475,2475,2475,0
20250106,172600,314176370,2475,2475,2475,2475,0
20250106,172500,314176370,2475,2475,2475,2475,0
20250106,172400,314176370,2475,2475,2475,2475,0
20250106,172300,314176370,2475,2475,2475,2475,0
20250106,172200,314176370,2475,2475,2475,2475,0
20250106,172100,314176370,2475,2475,2475,2475,0
20250106,172000,314176370,2475,2475,2475,2475,0
20250106,171900,314176370,2475,2475,2475,2475,0
20250106,171800,314176370,2475,2475,2475,2475,0
20250106,171700,314176370,2475,2475,2475,2475,0
20250106,171600,314176370,2475,2475,2475,2475,1738
20250106,171500,314176370,2475,2475,2475,2475,0
20250106,171400,314176370,2475,2475,2475,2475,0
20250106,171300,314176370,2475,2475,2475,2475,0
20250106,171200,314176370,2475,2475,2475,2475,0
20250106,171100,314176370,2475,2475,2475,2475,0
20250106,171000,314176370,2475,2475,2475,2475,0
20250106,170900,314176370,2475,2475,2475,2475,0
20250106,170800,314176370,2475,2475,2475,2475,0
20250106,170700,314176370,2475,2475,2475,2475,0
20250106,170600,314176370,2475,2475,2475,2475,0
20250106,170500,314176370,2475,2475,2475,2475,0
20250106,170400,314176370,2475,2475,2475,2475,0
20250106,170300,314176370,2475,2475,2475,2475,0
20250106,170200,314176370,2475,2475,2475,2475,0
20250106,170100,314176370,2475,2475,2475,2475,0
20250106,170000,314176370,2475,2475,2475,2475,0
20250106,165900,314176370,2475,2475,2475,2475,0
20250106,165800,314176370,2475,2475,2475,2475,0
20250106,165700,314176370,2475,2475,2475,2475,0
20250106,165600,314176370,2475,2475,2475,2475,0
20250106,165500,314176370,2475,2475,2475,2475,0
20250106,165400,314176370,2475,2475,2475,2475,0
20250106,165300,314176370,2475,2475,2475,2475,0
20250106,165200,314176370,2475,2475,2475,2475,0
20250106,165100,314176370,2475,2475,2475,2475,0
20250106,165000,314176370,2475,2475,2475,2475,0
20250106,164900,314176370,2475,2475,2475,2475,0
20250106,164800,314176370,2475,2475,2475,2475,0
20250106,164700,314176370,2475,2475,2475,2475,0
20250106,164600,314176370,2475,2475,2475,2475,1738
20250106,164500,314176370,2475,2475,2475,2475,0
20250106,164400,314176370,2475,2475,2475,2475,0
20250106,164300,314176370,2475,2475,2475,2475,0
20250106,164200,314176370,2475,2475,2475,2475,0
20250106,164100,314176370,2475,2475,2475,2475,0
20250106,164000,314176370,2475,2475,2475,2475,0
20250106,163900,314176370,2475,2475,2475,2475,0
20250106,163800,314176370,2475,2475,2475,2475,0
20250106,163700,314176370,2475,2475,2475,2475,0
20250106,163600,314176370,2475,2475,2475,2475,0
20250106,163500,314176370,2475,2475,2475,2475,0
20250106,163400,314176370,2475,2475,2475,2475,0
20250106,163300,314176370,2475,2475,2475,2475,0
20250106,163200,314176370,2475,2475,2475,2475,0
20250106,163100,314176370,2475,2475,2475,2475,0
20250106,163000,314176370,2475,2475,2475,2475,0
20250106,162900,314176370,2475,2475,2475,2475,0
20250106,162800,314176370,2475,2475,2475,2475,0
20250106,162700,314176370,2475,2475,2475,2475,0
20250106,162600,314176370,2475,2475,2475,2475,0
20250106,162500,314176370,2475,2475,2475,2475,0
20250106,162400,314176370,2475,2475,2475,2475,0
20250106,162300,314176370,2475,2475,2475,2475,0
20250106,162200,314176370,2475,2475,2475,2475,0
20250106,162100,314176370,2475,2475,2475,2475,0
20250106,162000,314176370,2475,2475,2475,2475,0
20250106,161900,314176370,2475,2475,2475,2475,0
20250106,161800,314176370,2475,2475,2475,2475,0
20250106,161700,314176370,2475,2475,2475,2475,0
20250106,161600,314176370,2475,2475,2475,2475,1738
20250106,161500,314176370,2475,2475,2475,2475,0
20250106,161400,314176370,2475,2475,2475,2475,0
20250106,161300,314176370,2475,2475,2475,2475,0
20250106,161200,314176370,2475,2475,2475,2475,0
20250106,161100,314176370,2475,2475,2475,2475,0
20250106,161000,314176370,2475,2475,2475,2475,0
20250106,160900,314176370,2475,2475,2475,2475,0
20250106,160800,314176370,2475,2475,2475,2475,0
20250106,160700,314176370,2475,2475,2475,2475,0
20250106,160600,314176370,2475,2475,2475,2475,0
20250106,160500,314176370,2475,2475,2475,2475,0
20250106,160400,314176370,2475,2475,2475,2475,0
20250106,160300,314176370,2475,2475,2475,2475,0
20250106,160200,314176370,2475,2475,2475,2475,0
20250106,160100,314176370,2475,2475,2475,2475,0
20250106,160000,314176370,2475,2475,2475,2475,0
20250106,155900,314176370,2475,2475,2475,2475,0
20250106,155800,314176370,2475,2475,2475,2475,0
20250106,155700,314176370,2475,2475,2475,2475,0
20250106,155600,314176370,2475,2475,2475,2475,0
20250106,155500,314176370,2475,2475,2475,2475,0
20250106,155400,314176370,2475,2475,2475,2475,0
20250106,155300,314176370,2475,2475,2475,2475,0
20250106,155200,314176370,2475,2475,2475,2475,0
20250106,155100,314176370,2475,2475,2475,2475,0
20250106,155000,314176370,2475,2475,2475,2475,0
20250106,154900,314176370,2475,2475,2475,2475,0
20250106,154800,314176370,2475,2475,2475,2475,0
20250106,154700,314176370,2475,2475,2475,2475,0
20250106,154600,314176370,2475,2475,2475,2475,1738
20250106,154500,314176370,2475,2475,2475,2475,0
20250106,154400,314176370,2475,2475,2475,2475,0
20250106,154300,314176370,2475,2475,2475,2475,0
20250106,154200,314176370,2475,2475,2475,2475,0
20250106,154100,314176370,2475,2475,2475,2475,0
20250106,154000,314176370,2475,2475,2475,2475,0
20250106,153900,314176370,2475,2475,2475,2475,0
20250106,153800,314176370,2475,2475,2475,2475,0
20250106,153700,314176370,2475,2475,2475,2475,0
20250106,153600,314176370,2475,2475,2475,2475,0
20250106,153500,314176370,2475,2475,2475,2475,0
20250106,153400,314176370,2475,2475,2475,2475,0
20250106,153300,314176370,2475,2475,2475,2475,0
20250106,153200,314176370,2475,2475,2475,2475,0
20250106,153100,314176370,2475,2475,2475,2475,0
20250106,153000,314176370,2475,2475,2475,2475,1738
20250106,152900,309874820,2475,2475,2475,2475,0
20250106,152800,309874820,2475,2475,2475,2475,0
20250106,152700,309874820,2475,2475,2475,2475,0
20250106,152600,309874820,2475,2475,2475,2475,0
20250106,152500,309874820,2475,2475,2475,2475,0
20250106,152400,309874820,2475,2475,2475,2475,0
20250106,152300,309874820,2475,2475,2475,2475,0
20250106,152200,309874820,2475,2475,2475,2475,0
20250106,152100,309874820,2475,2475,2475,2475,0
20250106,152000,309874820,2475,2475,2475,2475,0
20250106,151900,309874820,2475,2475,2475,2475,0
20250106,151800,309874820,2475,2475,2475,2475,0
20250106,151700,309874820,2475,2475,2475,2475,70
20250106,151600,309701570,2475,2475,2475,2475,40
20250106,151500,309602570,2475,2465,2475,2450,216
20250106,151400,309070795,2475,2475,2475,2475,0
20250106,151300,309070795,2475,2475,2475,2475,0
20250106,151200,309070795,2475,2475,2475,2475,100
20250106,151100,308823295,2470,2465,2470,2465,205
20250106,151000,308316970,2470,2470,2470,2470,0
20250106,150900,308316970,2470,2470,2470,2470,20
20250106,150800,308267570,2470,2470,2470,2470,1
20250106,150700,308265100,2455,2460,2460,2455,11148
20250106,150600,280843230,2470,2470,2470,2460,5507
20250106,150500,267291000,2460,2465,2465,2460,4604
20250106,150400,255963940,2465,2465,2465,2465,388
20250106,150300,255007520,2460,2465,2465,2460,2132
20250106,150200,249752240,2470,2470,2470,2470,0
20250106,150100,249752240,2470,2470,2470,2470,4
20250106,150000,249742360,2465,2465,2465,2465,0
20250106,145900,249742360,2465,2465,2470,2465,302
20250106,145800,248997925,2465,2465,2465,2465,0
20250106,145700,248997925,2465,2465,2465,2465,0
20250106,145600,248997925,2465,2465,2470,2465,55
20250106,145500,248862345,2465,2465,2465,2465,2616
20250106,145400,242413905,2470,2465,2470,2465,11
20250106,145300,242386785,2470,2470,2470,2470,55
20250106,145200,242250935,2470,2470,2470,2470,220
20250106,145100,241707535,2475,2475,2475,2475,0
20250106,145000,241707535,2475,2475,2475,2475,10
20250106,144900,241682785,2470,2475,2475,2470,1021
20250106,144800,239155815,2475,2475,2475,2475,19
20250106,144700,239108790,2475,2465,2475,2460,634
20250106,144600,237548450,2475,2465,2475,2465,3
20250106,144500,237541045,2470,2470,2470,2470,70
20250106,144400,237368145,2470,2475,2475,2470,169
20250106,144300,236950710,2470,2470,2470,2470,10
20250106,144200,236926010,2470,2475,2475,2470,84
20250106,144100,236718135,2470,2470,2470,2470,560
20250106,144000,235334935,2470,2460,2470,2460,4784
20250106,143900,223536315,2465,2460,2465,2460,1263
20250106,143800,220423075,2460,2460,2460,2460,957
20250106,143700,218068855,2460,2460,2460,2460,273
20250106,143600,217397275,2460,2460,2460,2460,10
20250106,143500,217372675,2465,2460,2465,2460,1982
20250106,143400,212494315,2455,2455,2455,2455,1509
20250106,143300,208789720,2455,2455,2455,2455,0
20250106,143200,208789720,2455,2455,2455,2455,9
20250106,143100,208767625,2455,2455,2455,2455,0
20250106,143000,208767625,2455,2450,2455,2450,16
20250106,142900,208728420,2450,2450,2450,2450,400
20250106,142800,207748420,2455,2455,2455,2455,0
20250106,142700,207748420,2455,2455,2455,2455,0
20250106,142600,207748420,2455,2455,2455,2455,0
20250106,142500,207748420,2455,2455,2455,2455,4
20250106,142400,207738600,2450,2450,2450,2450,100
20250106,142300,207493600,2450,2450,2450,2450,0
20250106,142200,207493600,2450,2450,2450,2450,1348
20250106,142100,204191000,2450,2450,2450,2450,5
20250106,142000,204178750,2440,2440,2440,2440,0
20250106,141900,204178750,2440,2440,2440,2440,0
20250106,141800,204178750,2440,2450,2450,2440,102
20250106,141700,203928870,2450,2450,2450,2450,0
20250106,141600,203928870,2450,2450,2450,2450,0
20250106,141500,203928870,2450,2450,2450,2450,210
20250106,141400,203414370,2450,2450,2450,2450,437
20250106,141300,202343720,2440,2440,2440,2440,969
20250106,141200,199979360,2440,2440,2440,2440,0
20250106,141100,199979360,2440,2440,2440,2440,0
20250106,141000,199979360,2440,2440,2440,2440,0
20250106,140900,199979360,2440,2440,2440,2440,10
20250106,140800,199954960,2440,2440,2440,2440,39
20250106,140700,199859800,2450,2450,2450,2450,20
20250106,140600,199810800,2450,2445,2450,2445,801
20250106,140500,197850350,2445,2445,2445,2445,0
20250106,140400,197850350,2445,2450,2450,2445,109
20250106,140300,197583345,2450,2450,2450,2450,47
20250106,140200,197468195,2445,2445,2445,2445,3
20250106,140100,197460860,2450,2450,2450,2450,0
20250106,140000,197460860,2450,2450,2450,2450,0
20250106,135900,197460860,2450,2450,2450,2450,0
20250106,135800,197460860,2450,2450,2450,2450,0
20250106,135700,197460860,2450,2450,2450,2450,141
20250106,135600,197115410,2450,2450,2450,2450,10
20250106,135500,197090910,2450,2450,2450,2450,0
20250106,135400,197090910,2450,2455,2455,2450,4074
20250106,135300,187089245,2450,2450,2450,2450,0
20250106,135200,187089245,2450,2455,2455,2450,838
20250106,135100,185035815,2455,2455,2455,2455,50
20250106,135000,184913065,2455,2455,2455,2455,0
20250106,134900,184913065,2455,2455,2455,2455,0
20250106,134800,184913065,2455,2455,2455,2455,0
20250106,134700,184913065,2455,2455,2455,2455,337
20250106,134600,184085730,2455,2455,2455,2455,10
20250106,134500,184061180,2455,2455,2455,2455,50
20250106,134400,183938430,2455,2455,2455,2455,0
20250106,134300,183938430,2455,2455,2455,2455,20
20250106,134200,183889330,2455,2460,2460,2455,9
20250106,134100,183867210,2460,2460,2460,2455,7
20250106,134000,183849995,2460,2460,2460,2460,0
20250106,133900,183849995,2460,2460,2460,2460,0
20250106,133800,183849995,2460,2460,2460,2460,0
20250106,133700,183849995,2460,2460,2460,2460,1
20250106,133600,183847535,2455,2455,2455,2455,0
20250106,133500,183847535,2455,2455,2455,2455,0
20250106,133400,183847535,2455,2455,2455,2455,401
20250106,133300,182863080,2460,2460,2460,2460,303
20250106,133200,182117700,2460,2460,2460,2460,2
20250106,133100,182112780,2460,2460,2460,2460,500
20250106,133000,180882780,2460,2460,2460,2460,0
20250106,132900,180882780,2460,2460,2460,2460,0
20250106,132800,180882780,2460,2460,2460,2460,0
20250106,132700,180882780,2460,2460,2460,2460,0
20250106,132600,180882780,2460,2460,2460,2460,0
20250106,132500,180882780,2460,2460,2460,2460,0
20250106,132400,180882780,2460,2460,2460,2460,11
20250106,132300,180855720,2460,2460,2460,2460,58
20250106,132200,180713040,2460,2460,2460,2460,3
20250106,132100,180705660,2460,2460,2460,2460,0
20250106,132000,180705660,2460,2460,2460,2460,137
20250106,131900,180368640,2460,2460,2460,2460,5
20250106,131800,180356340,2460,2460,2460,2460,1
20250106,131700,180353880,2445,2445,2445,2445,0
20250106,131600,180353880,2445,2455,2455,2445,451
20250106,131500,179249660,2455,2455,2455,2455,0
20250106,131400,179249660,2455,2455,2455,2455,0
20250106,131300,179249660,2455,2455,2455,2455,20
20250106,131200,179200560,2455,2455,2455,2455,1495
20250106,131100,175530335,2465,2465,2465,2465,81
20250106,131000,175330670,2465,2460,2470,2460,25
20250106,130900,175269040,2460,2460,2460,2460,0
20250106,130800,175269040,2460,2465,2465,2460,902
20250106,130700,173048135,2465,2465,2465,2465,5
20250106,130600,173035810,2470,2470,2470,2470,101
20250106,130500,172786340,2470,2465,2470,2465,25
20250106,130400,172724650,2470,2470,2470,2470,0
20250106,130300,172724650,2470,2455,2470,2455,18
20250106,130200,172680445,2455,2460,2460,2455,502
20250106,130100,171447245,2465,2465,2465,2465,0
20250106,130000,171447245,2465,2465,2465,2465,1
20250106,125900,171444780,2465,2465,2465,2465,0
20250106,125800,171444780,2465,2465,2465,2465,484
20250106,125700,170251720,2465,2465,2465,2465,1100
20250106,125600,167540220,2460,2460,2460,2460,485
20250106,125500,166347120,2460,2460,2460,2460,150
20250106,125400,165978120,2455,2460,2460,2455,6
20250106,125300,165963385,2455,2455,2455,2455,140
20250106,125200,165619685,2455,2455,2455,2455,0
20250106,125100,165619685,2455,2455,2455,2455,0
20250106,125000,165619685,2455,2455,2455,2455,0
20250106,124900,165619685,2455,2450,2455,2450,233
20250106,124800,165047675,2455,2455,2455,2455,245
20250106,124700,164446200,2455,2455,2455,2455,0
20250106,124600,164446200,2455,2455,2455,2455,72
20250106,124500,164269440,2455,2455,2455,2455,0
20250106,124400,164269440,2455,2460,2460,2455,76
20250106,124300,164082855,2455,2455,2455,2455,1
20250106,124200,164080400,2460,2460,2460,2460,0
20250106,124100,164080400,2460,2460,2460,2460,0
20250106,124000,164080400,2460,2460,2460,2460,0
20250106,123900,164080400,2460,2460,2460,2460,4
20250106,123800,164070560,2465,2465,2465,2465,0
20250106,123700,164070560,2465,2465,2465,2465,1
20250106,123600,164068095,2460,2460,2460,2460,699
20250106,123500,162348555,2455,2455,2455,2455,778
20250106,123400,160438565,2455,2455,2455,2455,20
20250106,123300,160389465,2450,2450,2450,2450,1095
20250106,123200,157706715,2450,2450,2450,2450,4
20250106,123100,157696915,2450,2450,2450,2450,0
20250106,123000,157696915,2450,2450,2450,2450,0
20250106,122900,157696915,2450,2450,2450,2450,206
20250106,122800,157192215,2450,2450,2450,2450,4
20250106,122700,157182415,2450,2450,2450,2450,321
20250106,122600,156395965,2450,2450,2450,2450,180
20250106,122500,155954965,2450,2450,2450,2450,0
20250106,122400,155954965,2450,2450,2450,2450,0
20250106,122300,155954965,2450,2450,2450,2450,0
20250106,122200,155954965,2450,2450,2450,2450,45
20250106,122100,155844715,2450,2450,2450,2450,15
20250106,122000,155807965,2450,2450,2450,2450,19
20250106,121900,155761415,2450,2450,2450,2450,16
20250106,121800,155722215,2455,2455,2455,2455,0
20250106,121700,155722215,2455,2455,2455,2455,355
20250106,121600,154850690,2450,2450,2450,2450,0
20250106,121500,154850690,2450,2450,2450,2450,15
20250106,121400,154813940,2450,2450,2450,2450,29
20250106,121300,154742890,2450,2450,2455,2450,22
20250106,121200,154688985,2450,2450,2450,2450,0
20250106,121100,154688985,2450,2450,2450,2450,92
20250106,121000,154463585,2445,2445,2445,2445,0
20250106,120900,154463585,2445,2450,2450,2445,101
20250106,120800,154216140,2450,2450,2450,2450,0
20250106,120700,154216140,2450,2450,2450,2450,0
20250106,120600,154216140,2450,2450,2450,2450,0
20250106,120500,154216140,2450,2450,2450,2450,10
20250106,120400,154191640,2440,2440,2440,2440,0
20250106,120300,154191640,2440,2440,2440,2440,0
20250106,120200,154191640,2440,2440,2440,2440,0
20250106,120100,154191640,2440,2440,2440,2440,0
20250106,120000,154191640,2440,2440,2440,2440,62
20250106,115900,154040360,2440,2450,2450,2440,21
20250106,115800,153989060,2450,2450,2450,2450,0
20250106,115700,153989060,2450,2450,2450,2450,0
20250106,115600,153989060,2450,2450,2450,2450,0
20250106,115500,153989060,2450,2450,2450,2450,1286
20250106,115400,150838360,2450,2450,2450,2450,5
20250106,115300,150826110,2450,2450,2450,2450,208
20250106,115200,150316510,2450,2450,2450,2450,1000
20250106,115100,147866510,2450,2450,2450,2450,204
20250106,115000,147366710,2450,2450,2450,2450,1
20250106,114900,147364260,2445,2445,2445,2445,136
20250106,114800,147031740,2445,2445,2445,2445,20
20250106,114700,146982840,2445,2445,2445,2445,0
20250106,114600,146982840,2445,2445,2445,2445,9
20250106,114500,146960835,2445,2445,2445,2445,0
20250106,114400,146960835,2445,2450,2450,2445,11
20250106,114300,146933935,2450,2450,2450,2450,3366
20250106,114200,138687235,2450,2445,2450,2445,11
20250106,114100,138660335,2450,2450,2450,2450,58
20250106,114000,138518235,2450,2450,2450,2450,2
20250106,113900,138513335,2445,2445,2445,2445,48
20250106,113800,138395975,2445,2445,2445,2445,1
20250106,113700,138393530,2435,2435,2435,2435,0
20250106,113600,138393530,2435,2435,2435,2435,0
20250106,113500,138393530,2435,2435,2435,2435,100
20250106,113400,138150030,2435,2435,2435,2435,0
20250106,113300,138150030,2435,2435,2435,2435,15
20250106,113200,138113505,2450,2450,2450,2450,0
20250106,113100,138113505,2450,2450,2450,2450,1
20250106,113000,138111055,2445,2445,2445,2445,0
20250106,112900,138111055,2445,2445,2445,2445,0
20250106,112800,138111055,2445,2445,2445,2445,0
20250106,112700,138111055,2445,2445,2445,2445,0
20250106,112600,138111055,2445,2445,2445,2445,39
20250106,112500,138015700,2445,2445,2445,2445,0
20250106,112400,138015700,2445,2445,2445,2445,0
20250106,112300,138015700,2445,2445,2445,2445,0
20250106,112200,138015700,2445,2445,2445,2445,1
20250106,112100,138013255,2445,2445,2445,2445,1
20250106,112000,138010810,2435,2435,2435,2435,50
20250106,111900,137889060,2450,2450,2450,2450,0
20250106,111800,137889060,2450,2450,2450,2450,13
20250106,111700,137857210,2445,2440,2445,2440,4226
20250106,111600,127535630,2435,2435,2435,2435,0
20250106,111500,127535630,2435,2435,2435,2435,0
20250106,111400,127535630,2435,2435,2435,2435,15
20250106,111300,127499105,2440,2440,2440,2440,2
20250106,111200,127494225,2440,2440,2440,2440,5
20250106,111100,127482025,2435,2435,2435,2435,400
20250106,111000,126508025,2435,2430,2435,2430,547
20250106,110900,125176085,2430,2430,2430,2430,0
20250106,110800,125176085,2430,2430,2430,2430,0
20250106,110700,125176085,2430,2430,2430,2430,498
20250106,110600,123965945,2415,2415,2415,2415,2
20250106,110500,123961115,2430,2420,2430,2420,1722
20250106,110400,119786205,2420,2420,2420,2420,371
20250106,110300,118888385,2420,2420,2420,2420,0
20250106,110200,118888385,2420,2420,2420,2420,4
20250106,110100,118878705,2420,2415,2420,2415,1452
20250106,110000,115365090,2415,2415,2415,2415,62
20250106,105900,115215360,2425,2425,2425,2425,50
20250106,105800,115094110,2425,2425,2425,2425,20
20250106,105700,115045610,2380,2380,2380,2380,0
20250106,105600,115045610,2380,2425,2425,2380,7001
20250106,105500,98226385,2425,2425,2425,2425,103
20250106,105400,97976610,2430,2430,2430,2430,0
20250106,105300,97976610,2430,2430,2430,2430,1
20250106,105200,97974180,2430,2430,2430,2430,0
20250106,105100,97974180,2430,2430,2430,2430,5
20250106,105000,97962030,2430,2430,2430,2430,0
20250106,104900,97962030,2430,2430,2430,2430,0
20250106,104800,97962030,2430,2430,2430,2430,0
20250106,104700,97962030,2430,2430,2430,2430,50
20250106,104600,97840530,2425,2425,2425,2425,1
20250106,104500,97838105,2425,2425,2425,2425,130
20250106,104400,97522855,2425,2425,2425,2425,0
20250106,104300,97522855,2425,2425,2425,2425,500
20250106,104200,96310355,2430,2430,2430,2430,0
20250106,104100,96310355,2430,2425,2430,2425,231
20250106,104000,95749680,2430,2430,2430,2430,0
20250106,103900,95749680,2430,2430,2430,2430,0
20250106,103800,95749680,2430,2430,2430,2430,520
20250106,103700,94486080,2415,2415,2415,2415,10
20250106,103600,94461930,2415,2425,2425,2415,334
20250106,103500,93652870,2420,2420,2420,2420,0
20250106,103400,93652870,2420,2420,2420,2420,169
20250106,103300,93243890,2425,2425,2425,2425,0
20250106,103200,93243890,2425,2425,2425,2425,2
20250106,103100,93239040,2430,2430,2430,2430,1
20250106,103000,93236610,2430,2430,2430,2430,6
20250106,102900,93222030,2430,2430,2430,2430,0
20250106,102800,93222030,2430,2430,2430,2430,0
20250106,102700,93222030,2430,2430,2430,2430,1
20250106,102600,93219600,2430,2430,2430,2430,0
20250106,102500,93219600,2430,2430,2430,2430,0
20250106,102400,93219600,2430,2430,2430,2430,10
20250106,102300,93195300,2430,2430,2430,2430,1
20250106,102200,93192870,2430,2430,2430,2430,7
20250106,102100,93175860,2430,2430,2430,2430,1
20250106,102000,93173430,2420,2435,2435,2420,433
20250106,101900,92125555,2420,2420,2420,2420,1
20250106,101800,92123135,2415,2415,2415,2415,0
20250106,101700,92123135,2415,2415,2415,2415,9
20250106,101600,92101400,2410,2410,2410,2410,0
20250106,101500,92101400,2410,2430,2430,2410,347
20250106,101400,91262555,2435,2435,2435,2435,154
20250106,101300,90887565,2440,2440,2440,2440,5
20250106,101200,90875365,2440,2440,2440,2440,30
20250106,101100,90802165,2440,2440,2440,2440,20
20250106,101000,90753365,2440,2440,2440,2440,1
20250106,100900,90750925,2420,2440,2440,2420,5002
20250106,100800,78631045,2440,2440,2440,2440,38
20250106,100700,78538325,2435,2440,2440,2435,11
20250106,100600,78511490,2440,2440,2440,2435,198
20250106,100500,78028870,2435,2435,2435,2435,25
20250106,100400,77967995,2440,2440,2440,2435,292
20250106,100300,77256960,2435,2435,2435,2435,233
20250106,100200,76689605,2435,2435,2435,2435,1
20250106,100100,76687170,2420,2420,2420,2420,0
20250106,100000,76687170,2420,2420,2420,2420,205
20250106,095900,76191070,2415,2435,2435,2415,149
20250106,095800,75829445,2435,2430,2435,2430,1030
20250106,095700,73326400,2420,2430,2430,2420,301
20250106,095600,72597970,2435,2435,2435,2435,21
20250106,095500,72546835,2440,2440,2440,2440,1780
20250106,095400,68203635,2435,2435,2435,2435,524
20250106,095300,66927695,2440,2440,2440,2440,0
20250106,095200,66927695,2440,2445,2445,2440,110
20250106,095100,66658995,2445,2445,2445,2445,1
20250106,095000,66656550,2445,2450,2450,2445,113
20250106,094900,66380255,2450,2450,2450,2450,18
20250106,094800,66336155,2450,2440,2450,2440,49
20250106,094700,66216565,2440,2440,2440,2440,8
20250106,094600,66197045,2420,2420,2420,2420,0
20250106,094500,66197045,2420,2420,2420,2420,0
20250106,094400,66197045,2420,2420,2420,2420,0
20250106,094300,66197045,2420,2425,2425,2420,51
20250106,094200,66073620,2435,2435,2435,2435,3002
20250106,094100,58763750,2450,2445,2450,2445,87
20250106,094000,58550700,2435,2435,2435,2435,1
20250106,093900,58548265,2440,2440,2440,2440,29
20250106,093800,58477505,2435,2440,2440,2435,10
20250106,093700,58453120,2440,2445,2445,2440,72
20250106,093600,58277125,2445,2445,2445,2445,7
20250106,093500,58260010,2440,2440,2440,2440,202
20250106,093400,57767130,2440,2440,2440,2440,400
20250106,093300,56791130,2420,2420,2420,2420,0
20250106,093200,56791130,2420,2430,2430,2420,19
20250106,093100,56745050,2445,2445,2450,2445,142
20250106,093000,56397220,2445,2440,2445,2435,3277
20250106,092900,48397160,2440,2425,2440,2425,4289
20250106,092800,37977445,2420,2420,2420,2420,750
20250106,092700,36162445,2420,2420,2420,2420,0
20250106,092600,36162445,2420,2420,2420,2420,0
20250106,092500,36162445,2420,2420,2420,2420,1
20250106,092400,36160025,2425,2425,2425,2425,222
20250106,092300,35621675,2430,2430,2430,2430,1
20250106,092200,35619245,2430,2430,2430,2430,222
20250106,092100,35079785,2435,2430,2435,2430,485
20250106,092000,33899810,2425,2425,2425,2425,635
20250106,091900,32359935,2430,2430,2430,2430,10
20250106,091800,32335635,2430,2430,2430,2430,0
20250106,091700,32335635,2430,2430,2435,2430,83
20250106,091600,32133940,2435,2435,2435,2430,136
20250106,091500,31802810,2435,2435,2435,2435,176
20250106,091400,31374250,2400,2420,2445,2400,3997
20250106,091300,21659010,2420,2445,2445,2420,860
20250106,091200,19569110,2435,2440,2445,2435,897
20250106,091100,17383610,2440,2440,2440,2440,111
20250106,091000,17112770,2440,2445,2445,2440,423
20250106,090900,16079150,2440,2420,2440,2420,446
20250106,090800,14990950,2445,2445,2445,2445,1
20250106,090700,14988505,2445,2445,2445,2430,850
20250106,090600,12910705,2445,2445,2445,2445,2
20250106,090500,12905815,2415,2410,2455,2410,4359
20250106,090400,2398590,2410,2410,2410,2410,0
20250106,090300,2398590,2410,2410,2410,2410,609
20250106,090200,930900,2410,2410,2410,2410,0
20250106,090100,930900,2410,2410,2410,2410,269
20250106,090000,282610,2395,2395,2395,2395,118