KissMeData/446540/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,214300,308149130,3135,3135,3135,3135,1944
20250122,214200,308149130,3135,3135,3135,3135,0
20250122,214100,308149130,3135,3135,3135,3135,0
20250122,214000,308149130,3135,3135,3135,3135,0
20250122,213900,308149130,3135,3135,3135,3135,0
20250122,213800,308149130,3135,3135,3135,3135,0
20250122,213700,308149130,3135,3135,3135,3135,0
20250122,213600,308149130,3135,3135,3135,3135,0
20250122,213500,308149130,3135,3135,3135,3135,0
20250122,213400,308149130,3135,3135,3135,3135,0
20250122,213300,308149130,3135,3135,3135,3135,0
20250122,213200,308149130,3135,3135,3135,3135,0
20250122,213100,308149130,3135,3135,3135,3135,0
20250122,213000,308149130,3135,3135,3135,3135,0
20250122,212900,308149130,3135,3135,3135,3135,0
20250122,212800,308149130,3135,3135,3135,3135,0
20250122,212700,308149130,3135,3135,3135,3135,0
20250122,212600,308149130,3135,3135,3135,3135,0
20250122,212500,308149130,3135,3135,3135,3135,0
20250122,212400,308149130,3135,3135,3135,3135,0
20250122,212300,308149130,3135,3135,3135,3135,0
20250122,212200,308149130,3135,3135,3135,3135,0
20250122,212100,308149130,3135,3135,3135,3135,0
20250122,212000,308149130,3135,3135,3135,3135,0
20250122,211900,308149130,3135,3135,3135,3135,0
20250122,211800,308149130,3135,3135,3135,3135,0
20250122,211700,308149130,3135,3135,3135,3135,0
20250122,211600,308149130,3135,3135,3135,3135,0
20250122,211500,308149130,3135,3135,3135,3135,0
20250122,211400,308149130,3135,3135,3135,3135,0
20250122,211300,308149130,3135,3135,3135,3135,1944
20250122,211200,308149130,3135,3135,3135,3135,0
20250122,211100,308149130,3135,3135,3135,3135,0
20250122,211000,308149130,3135,3135,3135,3135,0
20250122,210900,308149130,3135,3135,3135,3135,0
20250122,210800,308149130,3135,3135,3135,3135,0
20250122,210700,308149130,3135,3135,3135,3135,0
20250122,210600,308149130,3135,3135,3135,3135,0
20250122,210500,308149130,3135,3135,3135,3135,0
20250122,210400,308149130,3135,3135,3135,3135,0
20250122,210300,308149130,3135,3135,3135,3135,0
20250122,210200,308149130,3135,3135,3135,3135,0
20250122,210100,308149130,3135,3135,3135,3135,0
20250122,210000,308149130,3135,3135,3135,3135,0
20250122,205900,308149130,3135,3135,3135,3135,0
20250122,205800,308149130,3135,3135,3135,3135,0
20250122,205700,308149130,3135,3135,3135,3135,0
20250122,205600,308149130,3135,3135,3135,3135,0
20250122,205500,308149130,3135,3135,3135,3135,0
20250122,205400,308149130,3135,3135,3135,3135,0
20250122,205300,308149130,3135,3135,3135,3135,0
20250122,205200,308149130,3135,3135,3135,3135,0
20250122,205100,308149130,3135,3135,3135,3135,0
20250122,205000,308149130,3135,3135,3135,3135,0
20250122,204900,308149130,3135,3135,3135,3135,0
20250122,204800,308149130,3135,3135,3135,3135,0
20250122,204700,308149130,3135,3135,3135,3135,0
20250122,204600,308149130,3135,3135,3135,3135,0
20250122,204500,308149130,3135,3135,3135,3135,0
20250122,204400,308149130,3135,3135,3135,3135,0
20250122,204300,308149130,3135,3135,3135,3135,1944
20250122,204200,308149130,3135,3135,3135,3135,0
20250122,204100,308149130,3135,3135,3135,3135,0
20250122,204000,308149130,3135,3135,3135,3135,0
20250122,203900,308149130,3135,3135,3135,3135,0
20250122,203800,308149130,3135,3135,3135,3135,0
20250122,203700,308149130,3135,3135,3135,3135,0
20250122,203600,308149130,3135,3135,3135,3135,0
20250122,203500,308149130,3135,3135,3135,3135,0
20250122,203400,308149130,3135,3135,3135,3135,0
20250122,203300,308149130,3135,3135,3135,3135,0
20250122,203200,308149130,3135,3135,3135,3135,0
20250122,203100,308149130,3135,3135,3135,3135,0
20250122,203000,308149130,3135,3135,3135,3135,0
20250122,202900,308149130,3135,3135,3135,3135,0
20250122,202800,308149130,3135,3135,3135,3135,0
20250122,202700,308149130,3135,3135,3135,3135,0
20250122,202600,308149130,3135,3135,3135,3135,0
20250122,202500,308149130,3135,3135,3135,3135,0
20250122,202400,308149130,3135,3135,3135,3135,0
20250122,202300,308149130,3135,3135,3135,3135,0
20250122,202200,308149130,3135,3135,3135,3135,0
20250122,202100,308149130,3135,3135,3135,3135,0
20250122,202000,308149130,3135,3135,3135,3135,0
20250122,201900,308149130,3135,3135,3135,3135,0
20250122,201800,308149130,3135,3135,3135,3135,0
20250122,201700,308149130,3135,3135,3135,3135,0
20250122,201600,308149130,3135,3135,3135,3135,0
20250122,201500,308149130,3135,3135,3135,3135,0
20250122,201400,308149130,3135,3135,3135,3135,0
20250122,201300,308149130,3135,3135,3135,3135,1944
20250122,201200,308149130,3135,3135,3135,3135,0
20250122,201100,308149130,3135,3135,3135,3135,0
20250122,201000,308149130,3135,3135,3135,3135,0
20250122,200900,308149130,3135,3135,3135,3135,0
20250122,200800,308149130,3135,3135,3135,3135,0
20250122,200700,308149130,3135,3135,3135,3135,0
20250122,200600,308149130,3135,3135,3135,3135,0
20250122,200500,308149130,3135,3135,3135,3135,0
20250122,200400,308149130,3135,3135,3135,3135,0
20250122,200300,308149130,3135,3135,3135,3135,0
20250122,200200,308149130,3135,3135,3135,3135,0
20250122,200100,308149130,3135,3135,3135,3135,0
20250122,200000,308149130,3135,3135,3135,3135,0
20250122,195900,308149130,3135,3135,3135,3135,0
20250122,195800,308149130,3135,3135,3135,3135,0
20250122,195700,308149130,3135,3135,3135,3135,0
20250122,195600,308149130,3135,3135,3135,3135,0
20250122,195500,308149130,3135,3135,3135,3135,0
20250122,195400,308149130,3135,3135,3135,3135,0
20250122,195300,308149130,3135,3135,3135,3135,0
20250122,195200,308149130,3135,3135,3135,3135,0
20250122,195100,308149130,3135,3135,3135,3135,0
20250122,195000,308149130,3135,3135,3135,3135,0
20250122,194900,308149130,3135,3135,3135,3135,0
20250122,194800,308149130,3135,3135,3135,3135,0
20250122,194700,308149130,3135,3135,3135,3135,0
20250122,194600,308149130,3135,3135,3135,3135,0
20250122,194500,308149130,3135,3135,3135,3135,0
20250122,194400,308149130,3135,3135,3135,3135,0
20250122,194300,308149130,3135,3135,3135,3135,1944
20250122,194200,308149130,3135,3135,3135,3135,0
20250122,194100,308149130,3135,3135,3135,3135,0
20250122,194000,308149130,3135,3135,3135,3135,0
20250122,193900,308149130,3135,3135,3135,3135,0
20250122,193800,308149130,3135,3135,3135,3135,0
20250122,193700,308149130,3135,3135,3135,3135,0
20250122,193600,308149130,3135,3135,3135,3135,0
20250122,193500,308149130,3135,3135,3135,3135,0
20250122,193400,308149130,3135,3135,3135,3135,0
20250122,193300,308149130,3135,3135,3135,3135,0
20250122,193200,308149130,3135,3135,3135,3135,0
20250122,193100,308149130,3135,3135,3135,3135,0
20250122,193000,308149130,3135,3135,3135,3135,0
20250122,192900,308149130,3135,3135,3135,3135,0
20250122,192800,308149130,3135,3135,3135,3135,0
20250122,192700,308149130,3135,3135,3135,3135,0
20250122,192600,308149130,3135,3135,3135,3135,0
20250122,192500,308149130,3135,3135,3135,3135,0
20250122,192400,308149130,3135,3135,3135,3135,0
20250122,192300,308149130,3135,3135,3135,3135,0
20250122,192200,308149130,3135,3135,3135,3135,0
20250122,192100,308149130,3135,3135,3135,3135,0
20250122,192000,308149130,3135,3135,3135,3135,0
20250122,191900,308149130,3135,3135,3135,3135,0
20250122,191800,308149130,3135,3135,3135,3135,0
20250122,191700,308149130,3135,3135,3135,3135,0
20250122,191600,308149130,3135,3135,3135,3135,0
20250122,191500,308149130,3135,3135,3135,3135,0
20250122,191400,308149130,3135,3135,3135,3135,0
20250122,191300,308149130,3135,3135,3135,3135,1944
20250122,191200,308149130,3135,3135,3135,3135,0
20250122,191100,308149130,3135,3135,3135,3135,0
20250122,191000,308149130,3135,3135,3135,3135,0
20250122,190900,308149130,3135,3135,3135,3135,0
20250122,190800,308149130,3135,3135,3135,3135,0
20250122,190700,308149130,3135,3135,3135,3135,0
20250122,190600,308149130,3135,3135,3135,3135,0
20250122,190500,308149130,3135,3135,3135,3135,0
20250122,190400,308149130,3135,3135,3135,3135,0
20250122,190300,308149130,3135,3135,3135,3135,0
20250122,190200,308149130,3135,3135,3135,3135,0
20250122,190100,308149130,3135,3135,3135,3135,0
20250122,190000,308149130,3135,3135,3135,3135,0
20250122,185900,308149130,3135,3135,3135,3135,0
20250122,185800,308149130,3135,3135,3135,3135,0
20250122,185700,308149130,3135,3135,3135,3135,0
20250122,185600,308149130,3135,3135,3135,3135,0
20250122,185500,308149130,3135,3135,3135,3135,0
20250122,185400,308149130,3135,3135,3135,3135,0
20250122,185300,308149130,3135,3135,3135,3135,0
20250122,185200,308149130,3135,3135,3135,3135,0
20250122,185100,308149130,3135,3135,3135,3135,0
20250122,185000,308149130,3135,3135,3135,3135,0
20250122,184900,308149130,3135,3135,3135,3135,0
20250122,184800,308149130,3135,3135,3135,3135,0
20250122,184700,308149130,3135,3135,3135,3135,0
20250122,184600,308149130,3135,3135,3135,3135,0
20250122,184500,308149130,3135,3135,3135,3135,0
20250122,184400,308149130,3135,3135,3135,3135,0
20250122,184300,308149130,3135,3135,3135,3135,1944
20250122,184200,308149130,3135,3135,3135,3135,0
20250122,184100,308149130,3135,3135,3135,3135,0
20250122,184000,308149130,3135,3135,3135,3135,0
20250122,183900,308149130,3135,3135,3135,3135,0
20250122,183800,308149130,3135,3135,3135,3135,0
20250122,183700,308149130,3135,3135,3135,3135,0
20250122,183600,308149130,3135,3135,3135,3135,0
20250122,183500,308149130,3135,3135,3135,3135,0
20250122,183400,308149130,3135,3135,3135,3135,0
20250122,183300,308149130,3135,3135,3135,3135,0
20250122,183200,308149130,3135,3135,3135,3135,0
20250122,183100,308149130,3135,3135,3135,3135,0
20250122,183000,308149130,3135,3135,3135,3135,0
20250122,182900,308149130,3135,3135,3135,3135,0
20250122,182800,308149130,3135,3135,3135,3135,0
20250122,182700,308149130,3135,3135,3135,3135,0
20250122,182600,308149130,3135,3135,3135,3135,0
20250122,182500,308149130,3135,3135,3135,3135,0
20250122,182400,308149130,3135,3135,3135,3135,0
20250122,182300,308149130,3135,3135,3135,3135,0
20250122,182200,308149130,3135,3135,3135,3135,0
20250122,182100,308149130,3135,3135,3135,3135,0
20250122,182000,308149130,3135,3135,3135,3135,0
20250122,181900,308149130,3135,3135,3135,3135,0
20250122,181800,308149130,3135,3135,3135,3135,0
20250122,181700,308149130,3135,3135,3135,3135,0
20250122,181600,308149130,3135,3135,3135,3135,0
20250122,181500,308149130,3135,3135,3135,3135,0
20250122,181400,308149130,3135,3135,3135,3135,0
20250122,181300,308149130,3135,3135,3135,3135,1944
20250122,181200,308149130,3135,3135,3135,3135,0
20250122,181100,308149130,3135,3135,3135,3135,0
20250122,181000,308149130,3135,3135,3135,3135,0
20250122,180900,308149130,3135,3135,3135,3135,0
20250122,180800,308149130,3135,3135,3135,3135,0
20250122,180700,308149130,3135,3135,3135,3135,0
20250122,180600,308149130,3135,3135,3135,3135,0
20250122,180500,308149130,3135,3135,3135,3135,0
20250122,180400,308149130,3135,3135,3135,3135,0
20250122,180300,308149130,3135,3135,3135,3135,0
20250122,180200,308149130,3135,3135,3135,3135,0
20250122,180100,308149130,3135,3135,3135,3135,0
20250122,180000,308149130,3135,3135,3135,3135,0
20250122,175900,308149130,3135,3135,3135,3135,0
20250122,175800,308149130,3135,3135,3135,3135,0
20250122,175700,308149130,3135,3135,3135,3135,0
20250122,175600,308149130,3135,3135,3135,3135,0
20250122,175500,308149130,3135,3135,3135,3135,0
20250122,175400,308149130,3135,3135,3135,3135,0
20250122,175300,308149130,3135,3135,3135,3135,0
20250122,175200,308149130,3135,3135,3135,3135,0
20250122,175100,308149130,3135,3135,3135,3135,0
20250122,175000,308149130,3135,3135,3135,3135,0
20250122,174900,308149130,3135,3135,3135,3135,0
20250122,174800,308149130,3135,3135,3135,3135,0
20250122,174700,308149130,3135,3135,3135,3135,0
20250122,174600,308149130,3135,3135,3135,3135,0
20250122,174500,308149130,3135,3135,3135,3135,0
20250122,174400,308149130,3135,3135,3135,3135,0
20250122,174300,308149130,3135,3135,3135,3135,1944
20250122,174200,308149130,3135,3135,3135,3135,0
20250122,174100,308149130,3135,3135,3135,3135,0
20250122,174000,308149130,3135,3135,3135,3135,0
20250122,173900,308149130,3135,3135,3135,3135,0
20250122,173800,308149130,3135,3135,3135,3135,0
20250122,173700,308149130,3135,3135,3135,3135,0
20250122,173600,308149130,3135,3135,3135,3135,0
20250122,173500,308149130,3135,3135,3135,3135,0
20250122,173400,308149130,3135,3135,3135,3135,0
20250122,173300,308149130,3135,3135,3135,3135,0
20250122,173200,308149130,3135,3135,3135,3135,0
20250122,173100,308149130,3135,3135,3135,3135,0
20250122,173000,308149130,3135,3135,3135,3135,0
20250122,172900,308149130,3135,3135,3135,3135,0
20250122,172800,308149130,3135,3135,3135,3135,0
20250122,172700,308149130,3135,3135,3135,3135,0
20250122,172600,308149130,3135,3135,3135,3135,0
20250122,172500,308149130,3135,3135,3135,3135,0
20250122,172400,308149130,3135,3135,3135,3135,0
20250122,172300,308149130,3135,3135,3135,3135,0
20250122,172200,308149130,3135,3135,3135,3135,0
20250122,172100,308149130,3135,3135,3135,3135,0
20250122,172000,308149130,3135,3135,3135,3135,0
20250122,171900,308149130,3135,3135,3135,3135,0
20250122,171800,308149130,3135,3135,3135,3135,0
20250122,171700,308149130,3135,3135,3135,3135,0
20250122,171600,308149130,3135,3135,3135,3135,0
20250122,171500,308149130,3135,3135,3135,3135,0
20250122,171400,308149130,3135,3135,3135,3135,0
20250122,171300,308149130,3135,3135,3135,3135,1944
20250122,171200,308149130,3135,3135,3135,3135,0
20250122,171100,308149130,3135,3135,3135,3135,0
20250122,171000,308149130,3135,3135,3135,3135,0
20250122,170900,308149130,3135,3135,3135,3135,0
20250122,170800,308149130,3135,3135,3135,3135,0
20250122,170700,308149130,3135,3135,3135,3135,0
20250122,170600,308149130,3135,3135,3135,3135,0
20250122,170500,308149130,3135,3135,3135,3135,0
20250122,170400,308149130,3135,3135,3135,3135,0
20250122,170300,308149130,3135,3135,3135,3135,0
20250122,170200,308149130,3135,3135,3135,3135,0
20250122,170100,308149130,3135,3135,3135,3135,0
20250122,170000,308149130,3135,3135,3135,3135,0
20250122,165900,308149130,3135,3135,3135,3135,0
20250122,165800,308149130,3135,3135,3135,3135,0
20250122,165700,308149130,3135,3135,3135,3135,0
20250122,165600,308149130,3135,3135,3135,3135,0
20250122,165500,308149130,3135,3135,3135,3135,0
20250122,165400,308149130,3135,3135,3135,3135,0
20250122,165300,308149130,3135,3135,3135,3135,0
20250122,165200,308149130,3135,3135,3135,3135,0
20250122,165100,308149130,3135,3135,3135,3135,0
20250122,165000,308149130,3135,3135,3135,3135,0
20250122,164900,308149130,3135,3135,3135,3135,0
20250122,164800,308149130,3135,3135,3135,3135,0
20250122,164700,308149130,3135,3135,3135,3135,0
20250122,164600,308149130,3135,3135,3135,3135,0
20250122,164500,308149130,3135,3135,3135,3135,0
20250122,164400,308149130,3135,3135,3135,3135,0
20250122,164300,308149130,3135,3135,3135,3135,1944
20250122,164200,308149130,3135,3135,3135,3135,0
20250122,164100,308149130,3135,3135,3135,3135,0
20250122,164000,308149130,3135,3135,3135,3135,0
20250122,163900,308149130,3135,3135,3135,3135,0
20250122,163800,308149130,3135,3135,3135,3135,0
20250122,163700,308149130,3135,3135,3135,3135,0
20250122,163600,308149130,3135,3135,3135,3135,0
20250122,163500,308149130,3135,3135,3135,3135,0
20250122,163400,308149130,3135,3135,3135,3135,0
20250122,163300,308149130,3135,3135,3135,3135,0
20250122,163200,308149130,3135,3135,3135,3135,0
20250122,163100,308149130,3135,3135,3135,3135,0
20250122,163000,308149130,3135,3135,3135,3135,0
20250122,162900,308149130,3135,3135,3135,3135,0
20250122,162800,308149130,3135,3135,3135,3135,0
20250122,162700,308149130,3135,3135,3135,3135,0
20250122,162600,308149130,3135,3135,3135,3135,0
20250122,162500,308149130,3135,3135,3135,3135,0
20250122,162400,308149130,3135,3135,3135,3135,0
20250122,162300,308149130,3135,3135,3135,3135,0
20250122,162200,308149130,3135,3135,3135,3135,0
20250122,162100,308149130,3135,3135,3135,3135,0
20250122,162000,308149130,3135,3135,3135,3135,0
20250122,161900,308149130,3135,3135,3135,3135,0
20250122,161800,308149130,3135,3135,3135,3135,0
20250122,161700,308149130,3135,3135,3135,3135,0
20250122,161600,308149130,3135,3135,3135,3135,0
20250122,161500,308149130,3135,3135,3135,3135,0
20250122,161400,308149130,3135,3135,3135,3135,0
20250122,161300,308149130,3135,3135,3135,3135,1944
20250122,161200,308149130,3135,3135,3135,3135,0
20250122,161100,308149130,3135,3135,3135,3135,0
20250122,161000,308149130,3135,3135,3135,3135,0
20250122,160900,308149130,3135,3135,3135,3135,0
20250122,160800,308149130,3135,3135,3135,3135,0
20250122,160700,308149130,3135,3135,3135,3135,0
20250122,160600,308149130,3135,3135,3135,3135,0
20250122,160500,308149130,3135,3135,3135,3135,0
20250122,160400,308149130,3135,3135,3135,3135,0
20250122,160300,308149130,3135,3135,3135,3135,0
20250122,160200,308149130,3135,3135,3135,3135,0
20250122,160100,308149130,3135,3135,3135,3135,0
20250122,160000,308149130,3135,3135,3135,3135,0
20250122,155900,308149130,3135,3135,3135,3135,0
20250122,155800,308149130,3135,3135,3135,3135,0
20250122,155700,308149130,3135,3135,3135,3135,0
20250122,155600,308149130,3135,3135,3135,3135,0
20250122,155500,308149130,3135,3135,3135,3135,0
20250122,155400,308149130,3135,3135,3135,3135,0
20250122,155300,308149130,3135,3135,3135,3135,0
20250122,155200,308149130,3135,3135,3135,3135,0
20250122,155100,308149130,3135,3135,3135,3135,0
20250122,155000,308149130,3135,3135,3135,3135,0
20250122,154900,308149130,3135,3135,3135,3135,0
20250122,154800,308149130,3135,3135,3135,3135,0
20250122,154700,308149130,3135,3135,3135,3135,0
20250122,154600,308149130,3135,3135,3135,3135,0
20250122,154500,308149130,3135,3135,3135,3135,0
20250122,154400,308149130,3135,3135,3135,3135,0
20250122,154300,308149130,3135,3135,3135,3135,1944
20250122,154200,308149130,3135,3135,3135,3135,0
20250122,154100,308149130,3135,3135,3135,3135,0
20250122,154000,308149130,3135,3135,3135,3135,0
20250122,153900,308149130,3135,3135,3135,3135,0
20250122,153800,308149130,3135,3135,3135,3135,0
20250122,153700,308149130,3135,3135,3135,3135,0
20250122,153600,308149130,3135,3135,3135,3135,0
20250122,153500,308149130,3135,3135,3135,3135,0
20250122,153400,308149130,3135,3135,3135,3135,0
20250122,153300,308149130,3135,3135,3135,3135,0
20250122,153200,308149130,3135,3135,3135,3135,0
20250122,153100,308149130,3135,3135,3135,3135,0
20250122,153000,308149130,3135,3135,3135,3135,1944
20250122,152900,302054690,3150,3150,3150,3150,0
20250122,152800,302054690,3150,3150,3150,3150,0
20250122,152700,302054690,3150,3150,3150,3150,0
20250122,152600,302054690,3150,3150,3150,3150,0
20250122,152500,302054690,3150,3150,3150,3150,0
20250122,152400,302054690,3150,3150,3150,3150,0
20250122,152300,302054690,3150,3150,3150,3150,0
20250122,152200,302054690,3150,3150,3150,3150,0
20250122,152100,302054690,3150,3150,3150,3150,0
20250122,152000,302054690,3150,3150,3150,3150,0
20250122,151900,302054690,3150,3170,3170,3145,157
20250122,151800,301558905,3150,3155,3170,3150,336
20250122,151700,300499945,3170,3170,3170,3170,50
20250122,151600,300341445,3170,3170,3170,3170,34
20250122,151500,300233665,3170,3160,3170,3160,346
20250122,151400,299139845,3170,3170,3170,3170,0
20250122,151300,299139845,3170,3170,3170,3170,0
20250122,151200,299139845,3170,3170,3170,3170,0
20250122,151100,299139845,3170,3170,3170,3170,1
20250122,151000,299136675,3155,3165,3165,3155,41
20250122,150900,299007000,3165,3155,3165,3155,2
20250122,150800,299000680,3160,3165,3165,3160,3
20250122,150700,298991195,3165,3160,3165,3160,8
20250122,150600,298965880,3165,3160,3165,3160,2
20250122,150500,298959555,3165,3165,3165,3165,0
20250122,150400,298959555,3165,3155,3165,3155,3
20250122,150300,298950075,3165,3165,3165,3165,0
20250122,150200,298950075,3165,3165,3165,3165,4
20250122,150100,298937415,3165,3165,3165,3165,1
20250122,150000,298934250,3145,3155,3155,3145,31
20250122,145900,298836550,3170,3170,3170,3170,0
20250122,145800,298836550,3170,3170,3170,3170,0
20250122,145700,298836550,3170,3170,3170,3170,0
20250122,145600,298836550,3170,3170,3170,3170,0
20250122,145500,298836550,3170,3170,3170,3170,0
20250122,145400,298836550,3170,3170,3170,3170,0
20250122,145300,298836550,3170,3170,3170,3170,0
20250122,145200,298836550,3170,3170,3170,3170,0
20250122,145100,298836550,3170,3170,3170,3170,0
20250122,145000,298836550,3170,3170,3170,3170,0
20250122,144900,298836550,3170,3170,3170,3170,2
20250122,144800,298830210,3150,3170,3170,3150,284
20250122,144700,297930510,3170,3170,3170,3170,0
20250122,144600,297930510,3170,3170,3170,3170,3
20250122,144500,297921000,3170,3170,3170,3170,0
20250122,144400,297921000,3170,3170,3170,3170,0
20250122,144300,297921000,3170,3170,3170,3170,0
20250122,144200,297921000,3170,3170,3170,3170,0
20250122,144100,297921000,3170,3170,3170,3170,0
20250122,144000,297921000,3170,3170,3170,3170,0
20250122,143900,297921000,3170,3170,3170,3170,0
20250122,143800,297921000,3170,3170,3170,3170,0
20250122,143700,297921000,3170,3170,3170,3170,0
20250122,143600,297921000,3170,3170,3170,3170,0
20250122,143500,297921000,3170,3170,3170,3145,53
20250122,143400,297754215,3145,3145,3145,3145,9
20250122,143300,297725910,3175,3150,3175,3150,265
20250122,143200,296890490,3175,3175,3175,3175,0
20250122,143100,296890490,3175,3175,3175,3175,0
20250122,143000,296890490,3175,3175,3175,3175,0
20250122,142900,296890490,3175,3175,3175,3175,2
20250122,142800,296884140,3165,3165,3165,3165,200
20250122,142700,296251140,3175,3175,3175,3175,0
20250122,142600,296251140,3175,3175,3175,3175,0
20250122,142500,296251140,3175,3175,3175,3175,0
20250122,142400,296251140,3175,3175,3175,3175,0
20250122,142300,296251140,3175,3155,3180,3155,57
20250122,142200,296070250,3180,3180,3180,3180,1
20250122,142100,296067070,3180,3180,3180,3180,27
20250122,142000,295981210,3185,3185,3185,3185,0
20250122,141900,295981210,3185,3185,3185,3185,30
20250122,141800,295885660,3190,3190,3190,3190,0
20250122,141700,295885660,3190,3180,3190,3155,945
20250122,141600,292881105,3185,3160,3185,3160,17
20250122,141500,292827065,3180,3180,3180,3130,985
20250122,141400,289710850,3180,3180,3180,3170,108
20250122,141300,289367440,3180,3165,3190,3150,1065
20250122,141200,285993120,3165,3155,3165,3145,1282
20250122,141100,281946615,3155,3150,3155,3150,122
20250122,141000,281562310,3150,3150,3150,3150,5
20250122,140900,281546560,3145,3150,3150,3145,206
20250122,140800,280897685,3150,3145,3150,3145,2
20250122,140700,280891390,3150,3125,3150,3125,119
20250122,140600,280519295,3125,3135,3135,3125,1092
20250122,140500,277100270,3150,3150,3150,3150,0
20250122,140400,277100270,3150,3150,3150,3150,0
20250122,140300,277100270,3150,3150,3150,3150,0
20250122,140200,277100270,3150,3150,3150,3150,0
20250122,140100,277100270,3150,3150,3150,3150,2
20250122,140000,277093970,3150,3150,3150,3150,0
20250122,135900,277093970,3150,3150,3150,3150,5
20250122,135800,277078220,3145,3155,3155,3145,10
20250122,135700,277046715,3155,3155,3155,3155,1
20250122,135600,277043560,3135,3145,3145,3135,1000
20250122,135500,273906510,3150,3150,3150,3150,1
20250122,135400,273903360,3150,3155,3155,3150,84
20250122,135300,273638590,3155,3155,3155,3155,0
20250122,135200,273638590,3155,3150,3155,3140,164
20250122,135100,273122790,3145,3145,3145,3145,0
20250122,135000,273122790,3145,3145,3145,3145,1
20250122,134900,273119645,3155,3155,3155,3155,0
20250122,134800,273119645,3155,3150,3155,3150,89
20250122,134700,272839290,3150,3145,3150,3145,151
20250122,134600,272364385,3145,3145,3145,3145,0
20250122,134500,272364385,3145,3150,3150,3145,4
20250122,134400,272351795,3145,3145,3145,3145,0
20250122,134300,272351795,3145,3145,3145,3145,0
20250122,134200,272351795,3145,3145,3145,3145,1
20250122,134100,272348650,3150,3150,3150,3145,3
20250122,134000,272339205,3150,3150,3150,3150,0
20250122,133900,272339205,3150,3150,3150,3150,1
20250122,133800,272336055,3140,3140,3140,3140,0
20250122,133700,272336055,3140,3140,3140,3140,8
20250122,133600,272310935,3145,3145,3145,3145,19
20250122,133500,272251180,3150,3150,3150,3150,1
20250122,133400,272248030,3140,3140,3140,3140,0
20250122,133300,272248030,3140,3140,3140,3140,0
20250122,133200,272248030,3140,3155,3155,3140,11
20250122,133100,272213475,3155,3145,3155,3145,7
20250122,133000,272191405,3155,3150,3155,3130,600
20250122,132900,270310220,3160,3160,3160,3160,0
20250122,132800,270310220,3160,3160,3160,3160,0
20250122,132700,270310220,3160,3155,3160,3155,82
20250122,132600,270051105,3150,3150,3150,3150,2
20250122,132500,270044805,3165,3165,3165,3165,5
20250122,132400,270028980,3165,3165,3165,3165,10
20250122,132300,269997330,3165,3155,3165,3145,118
20250122,132200,269625985,3150,3155,3165,3150,16
20250122,132100,269575535,3150,3155,3160,3150,64
20250122,132000,269373315,3145,3145,3145,3145,125
20250122,131900,268980190,3160,3160,3160,3160,0
20250122,131800,268980190,3160,3160,3160,3160,0
20250122,131700,268980190,3160,3160,3160,3160,0
20250122,131600,268980190,3160,3160,3160,3160,168
20250122,131500,268449310,3160,3150,3160,3140,216
20250122,131400,267770545,3160,3150,3160,3150,3
20250122,131300,267761080,3160,3155,3170,3140,953
20250122,131200,264758610,3150,3145,3150,3145,426
20250122,131100,263418030,3145,3145,3145,3135,475
20250122,131000,261924615,3145,3145,3145,3145,0
20250122,130900,261924615,3145,3135,3145,3135,200
20250122,130800,261296615,3115,3115,3115,3115,0
20250122,130700,261296615,3115,3115,3115,3115,0
20250122,130600,261296615,3115,3135,3135,3115,835
20250122,130500,258695350,3135,3135,3135,3135,5
20250122,130400,258679675,3135,3135,3135,3135,1
20250122,130300,258676540,3120,3130,3135,3110,3109
20250122,130200,248985825,3125,3110,3125,3110,407
20250122,130100,247714255,3110,3110,3110,3105,1390
20250122,130000,243395570,3115,3125,3125,3115,30
20250122,125900,243302070,3125,3105,3125,3105,2
20250122,125800,243295840,3090,3100,3130,3090,3002
20250122,125700,233996470,3105,3115,3140,3100,1769
20250122,125600,228499225,3105,3125,3125,3105,3379
20250122,125500,217964140,3120,3120,3120,3120,0
20250122,125400,217964140,3120,3155,3155,3120,2110
20250122,125300,211344700,3155,3150,3155,3150,2581
20250122,125200,203202685,3155,3165,3165,3140,5856
20250122,125100,184742745,3180,3180,3180,3160,1246
20250122,125000,180797865,3180,3175,3180,3175,484
20250122,124900,179260945,3175,3190,3190,3175,1090
20250122,124800,175798540,3205,3190,3205,3180,2009
20250122,124700,169403375,3200,3200,3200,3200,1
20250122,124600,169400175,3190,3190,3190,3190,0
20250122,124500,169400175,3190,3190,3190,3190,558
20250122,124400,167620155,3205,3205,3205,3205,2
20250122,124300,167613745,3210,3210,3210,3210,0
20250122,124200,167613745,3210,3210,3210,3210,0
20250122,124100,167613745,3210,3210,3210,3210,0
20250122,124000,167613745,3210,3210,3210,3210,0
20250122,123900,167613745,3210,3210,3210,3210,100
20250122,123800,167292745,3210,3210,3210,3210,0
20250122,123700,167292745,3210,3210,3210,3210,1
20250122,123600,167289535,3190,3190,3190,3190,1207
20250122,123500,163439205,3195,3195,3195,3195,0
20250122,123400,163439205,3195,3200,3200,3195,4538
20250122,123300,148931295,3225,3225,3225,3225,0
20250122,123200,148931295,3225,3225,3225,3225,1
20250122,123100,148928070,3205,3220,3220,3200,1374
20250122,123000,144527365,3240,3240,3240,3240,0
20250122,122900,144527365,3240,3230,3240,3230,935
20250122,122800,141507295,3230,3225,3240,3225,1869
20250122,122700,135468590,3210,3210,3210,3210,605
20250122,122600,133526540,3235,3235,3235,3235,0
20250122,122500,133526540,3235,3235,3235,3235,0
20250122,122400,133526540,3235,3230,3235,3230,2
20250122,122300,133520075,3215,3215,3215,3215,442
20250122,122200,132099045,3215,3215,3215,3215,0
20250122,122100,132099045,3215,3215,3215,3215,0
20250122,122000,132099045,3215,3215,3215,3215,0
20250122,121900,132099045,3215,3215,3215,3215,0
20250122,121800,132099045,3215,3215,3215,3215,7
20250122,121700,132076540,3215,3215,3215,3215,11
20250122,121600,132041175,3215,3215,3215,3215,0
20250122,121500,132041175,3215,3215,3215,3215,0
20250122,121400,132041175,3215,3215,3215,3215,0
20250122,121300,132041175,3215,3205,3215,3205,171
20250122,121200,131493020,3215,3215,3215,3215,0
20250122,121100,131493020,3215,3215,3215,3215,0
20250122,121000,131493020,3215,3215,3215,3215,0
20250122,120900,131493020,3215,3215,3215,3215,0
20250122,120800,131493020,3215,3210,3215,3205,62
20250122,120700,131294000,3215,3215,3215,3215,0
20250122,120600,131294000,3215,3205,3215,3205,2
20250122,120500,131287580,3205,3205,3205,3205,0
20250122,120400,131287580,3205,3205,3205,3205,0
20250122,120300,131287580,3205,3205,3205,3205,21
20250122,120200,131220275,3205,3205,3205,3205,0
20250122,120100,131220275,3205,3205,3205,3205,0
20250122,120000,131220275,3205,3205,3205,3205,0
20250122,115900,131220275,3205,3205,3205,3205,0
20250122,115800,131220275,3205,3205,3205,3205,1499
20250122,115700,126415980,3205,3205,3205,3205,0
20250122,115600,126415980,3205,3205,3205,3205,0
20250122,115500,126415980,3205,3205,3205,3205,0
20250122,115400,126415980,3205,3205,3205,3205,0
20250122,115300,126415980,3205,3205,3205,3205,0
20250122,115200,126415980,3205,3205,3205,3205,0
20250122,115100,126415980,3205,3205,3205,3205,144
20250122,115000,125954460,3205,3205,3205,3205,0
20250122,114900,125954460,3205,3205,3205,3205,0
20250122,114800,125954460,3205,3220,3235,3200,2041
20250122,114700,119405415,3230,3230,3230,3230,100
20250122,114600,119082415,3230,3230,3230,3230,0
20250122,114500,119082415,3230,3230,3230,3230,30
20250122,114400,118985515,3230,3230,3230,3230,0
20250122,114300,118985515,3230,3230,3230,3230,0
20250122,114200,118985515,3230,3230,3230,3230,0
20250122,114100,118985515,3230,3230,3230,3230,8
20250122,114000,118959675,3235,3235,3235,3235,0
20250122,113900,118959675,3235,3235,3235,3235,0
20250122,113800,118959675,3235,3235,3235,3235,0
20250122,113700,118959675,3235,3235,3235,3235,38
20250122,113600,118836745,3240,3240,3240,3240,0
20250122,113500,118836745,3240,3240,3240,3240,0
20250122,113400,118836745,3240,3240,3240,3240,0
20250122,113300,118836745,3240,3240,3240,3240,0
20250122,113200,118836745,3240,3240,3240,3240,0
20250122,113100,118836745,3240,3240,3240,3240,0
20250122,113000,118836745,3240,3240,3240,3240,0
20250122,112900,118836745,3240,3240,3240,3240,0
20250122,112800,118836745,3240,3240,3240,3240,0
20250122,112700,118836745,3240,3240,3240,3240,0
20250122,112600,118836745,3240,3240,3240,3240,0
20250122,112500,118836745,3240,3240,3240,3240,0
20250122,112400,118836745,3240,3240,3240,3240,0
20250122,112300,118836745,3240,3240,3240,3240,0
20250122,112200,118836745,3240,3240,3240,3240,0
20250122,112100,118836745,3240,3240,3240,3220,579
20250122,112000,116970785,3235,3235,3235,3235,0
20250122,111900,116970785,3235,3235,3235,3235,0
20250122,111800,116970785,3235,3235,3235,3235,18
20250122,111700,116912555,3240,3240,3240,3240,0
20250122,111600,116912555,3240,3240,3240,3240,0
20250122,111500,116912555,3240,3240,3240,3240,0
20250122,111400,116912555,3240,3240,3240,3240,0
20250122,111300,116912555,3240,3240,3240,3240,0
20250122,111200,116912555,3240,3240,3240,3240,0
20250122,111100,116912555,3240,3240,3240,3240,0
20250122,111000,116912555,3240,3240,3240,3240,0
20250122,110900,116912555,3240,3240,3240,3240,0
20250122,110800,116912555,3240,3240,3240,3240,0
20250122,110700,116912555,3240,3240,3240,3240,2
20250122,110600,116906075,3220,3220,3220,3220,347
20250122,110500,115788735,3200,3200,3200,3200,500
20250122,110400,114188735,3205,3220,3220,3205,4026
20250122,110300,101285015,3220,3200,3220,3200,2
20250122,110200,101278595,3210,3210,3210,3210,0
20250122,110100,101278595,3210,3210,3210,3210,5213
20250122,110000,84544865,3200,3200,3200,3200,1083
20250122,105900,81079265,3215,3215,3215,3215,0
20250122,105800,81079265,3215,3215,3215,3215,0
20250122,105700,81079265,3215,3215,3215,3215,0
20250122,105600,81079265,3215,3215,3215,3215,112
20250122,105500,80719185,3195,3195,3195,3195,1
20250122,105400,80715990,3195,3195,3195,3195,0
20250122,105300,80715990,3195,3195,3195,3195,0
20250122,105200,80715990,3195,3195,3195,3195,190
20250122,105100,80108940,3195,3200,3200,3195,815
20250122,105000,77503440,3215,3215,3215,3215,0
20250122,104900,77503440,3215,3215,3215,3215,0
20250122,104800,77503440,3215,3225,3225,3195,2851
20250122,104700,68371845,3210,3210,3210,3210,0
20250122,104600,68371845,3210,3210,3210,3210,0
20250122,104500,68371845,3210,3210,3210,3210,179
20250122,104400,67797255,3210,3210,3210,3210,0
20250122,104300,67797255,3210,3210,3210,3210,0
20250122,104200,67797255,3210,3210,3210,3210,0
20250122,104100,67797255,3210,3210,3210,3210,0
20250122,104000,67797255,3210,3210,3210,3210,70
20250122,103900,67572555,3225,3225,3225,3225,0
20250122,103800,67572555,3225,3225,3225,3225,0
20250122,103700,67572555,3225,3225,3225,3225,17
20250122,103600,67517730,3205,3205,3205,3205,0
20250122,103500,67517730,3205,3210,3210,3205,1111
20250122,103400,63955865,3230,3230,3230,3230,1
20250122,103300,63952635,3215,3215,3215,3215,73
20250122,103200,63717940,3230,3230,3230,3230,0
20250122,103100,63717940,3230,3230,3230,3230,0
20250122,103000,63717940,3230,3230,3230,3230,2
20250122,102900,63711480,3210,3210,3210,3210,0
20250122,102800,63711480,3210,3205,3230,3205,294
20250122,102700,62767695,3210,3210,3210,3210,291
20250122,102600,61833585,3225,3225,3225,3225,37
20250122,102500,61714260,3230,3230,3230,3230,0
20250122,102400,61714260,3230,3230,3230,3230,35
20250122,102300,61601210,3230,3230,3230,3230,23
20250122,102200,61526920,3210,3220,3220,3210,3124
20250122,102100,51495665,3245,3245,3245,3245,0
20250122,102000,51495665,3245,3245,3245,3245,0
20250122,101900,51495665,3245,3245,3245,3245,0
20250122,101800,51495665,3245,3245,3245,3245,2
20250122,101700,51489175,3220,3220,3220,3220,266
20250122,101600,50632655,3245,3225,3245,3225,306
20250122,101500,49645765,3240,3235,3240,3235,247
20250122,101400,48846715,3235,3235,3235,3235,0
20250122,101300,48846715,3235,3225,3235,3225,1046
20250122,101200,45468370,3225,3225,3225,3225,0
20250122,101100,45468370,3225,3210,3230,3205,1078
20250122,101000,42007880,3210,3215,3215,3210,1613
20250122,100900,36828200,3225,3225,3225,3225,400
20250122,100800,35538200,3230,3230,3230,3230,71
20250122,100700,35308870,3230,3230,3230,3230,0
20250122,100600,35308870,3230,3215,3230,3215,993
20250122,100500,32102270,3225,3225,3225,3225,0
20250122,100400,32102270,3225,3225,3225,3225,0
20250122,100300,32102270,3225,3225,3225,3225,17
20250122,100200,32047445,3215,3215,3215,3215,0
20250122,100100,32047445,3215,3215,3215,3215,0
20250122,100000,32047445,3215,3215,3215,3215,98
20250122,095900,31732375,3225,3225,3225,3225,0
20250122,095800,31732375,3225,3225,3225,3225,0
20250122,095700,31732375,3225,3225,3225,3225,0
20250122,095600,31732375,3225,3225,3225,3225,2
20250122,095500,31725925,3220,3220,3220,3220,101
20250122,095400,31400705,3220,3220,3220,3220,0
20250122,095300,31400705,3220,3220,3220,3220,5
20250122,095200,31384605,3220,3220,3220,3220,0
20250122,095100,31384605,3220,3220,3220,3220,0
20250122,095000,31384605,3220,3220,3220,3210,792
20250122,094900,28842220,3220,3220,3220,3220,49
20250122,094800,28684440,3220,3220,3220,3220,0
20250122,094700,28684440,3220,3220,3220,3220,1
20250122,094600,28681220,3225,3220,3225,3200,71
20250122,094500,28453195,3225,3230,3230,3195,4484
20250122,094400,14087265,3220,3230,3230,3220,132
20250122,094300,13662215,3230,3230,3230,3230,0
20250122,094200,13662215,3230,3230,3230,3230,0
20250122,094100,13662215,3230,3225,3230,3220,602
20250122,094000,11722400,3230,3230,3230,3230,0
20250122,093900,11722400,3230,3230,3230,3230,0
20250122,093800,11722400,3230,3230,3230,3230,0
20250122,093700,11722400,3230,3230,3230,3230,0
20250122,093600,11722400,3230,3230,3230,3230,0
20250122,093500,11722400,3230,3230,3230,3230,0
20250122,093400,11722400,3230,3225,3230,3225,54
20250122,093300,11547990,3225,3225,3225,3225,1
20250122,093200,11544765,3225,3230,3230,3225,340
20250122,093100,10447190,3230,3230,3230,3230,0
20250122,093000,10447190,3230,3230,3230,3230,140
20250122,092900,9994990,3230,3235,3235,3230,8
20250122,092800,9969140,3235,3235,3235,3235,4
20250122,092700,9956200,3235,3235,3235,3235,71
20250122,092600,9726515,3235,3240,3240,3235,162
20250122,092500,9201655,3240,3245,3245,3240,254
20250122,092400,8377550,3245,3245,3245,3245,36
20250122,092300,8260730,3250,3250,3250,3250,77
20250122,092200,8010480,3265,3265,3265,3265,0
20250122,092100,8010480,3265,3265,3265,3265,85
20250122,092000,7732955,3250,3250,3250,3250,0
20250122,091900,7732955,3250,3265,3265,3250,130
20250122,091800,7308655,3265,3265,3265,3265,0
20250122,091700,7308655,3265,3265,3265,3265,35
20250122,091600,7194380,3270,3270,3270,3270,0
20250122,091500,7194380,3270,3270,3270,3270,0
20250122,091400,7194380,3270,3270,3270,3270,0
20250122,091300,7194380,3270,3260,3270,3260,128
20250122,091200,6777060,3260,3260,3260,3260,9
20250122,091100,6747720,3260,3240,3260,3220,356
20250122,091000,5599515,3265,3265,3265,3245,353
20250122,090900,4447150,3260,3255,3260,3255,336
20250122,090800,3352065,3260,3260,3260,3260,0
20250122,090700,3352065,3260,3260,3260,3260,1
20250122,090600,3348805,3265,3265,3265,3265,0
20250122,090500,3348805,3265,3265,3265,3265,0
20250122,090400,3348805,3265,3265,3265,3265,0
20250122,090300,3348805,3265,3265,3265,3265,0
20250122,090200,3348805,3265,3265,3265,3265,0
20250122,090100,3348805,3265,3265,3265,3250,978
20250122,090000,156175,3265,3250,3265,3250,48