KissMeData/331920/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,211600,463695595,3785,3785,3785,3785,1097
20250113,211500,463695595,3785,3785,3785,3785,0
20250113,211400,463695595,3785,3785,3785,3785,0
20250113,211300,463695595,3785,3785,3785,3785,0
20250113,211200,463695595,3785,3785,3785,3785,0
20250113,211100,463695595,3785,3785,3785,3785,0
20250113,211000,463695595,3785,3785,3785,3785,0
20250113,210900,463695595,3785,3785,3785,3785,0
20250113,210800,463695595,3785,3785,3785,3785,0
20250113,210700,463695595,3785,3785,3785,3785,0
20250113,210600,463695595,3785,3785,3785,3785,0
20250113,210500,463695595,3785,3785,3785,3785,0
20250113,210400,463695595,3785,3785,3785,3785,0
20250113,210300,463695595,3785,3785,3785,3785,0
20250113,210200,463695595,3785,3785,3785,3785,0
20250113,210100,463695595,3785,3785,3785,3785,0
20250113,210000,463695595,3785,3785,3785,3785,0
20250113,205900,463695595,3785,3785,3785,3785,0
20250113,205800,463695595,3785,3785,3785,3785,0
20250113,205700,463695595,3785,3785,3785,3785,0
20250113,205600,463695595,3785,3785,3785,3785,0
20250113,205500,463695595,3785,3785,3785,3785,0
20250113,205400,463695595,3785,3785,3785,3785,0
20250113,205300,463695595,3785,3785,3785,3785,0
20250113,205200,463695595,3785,3785,3785,3785,0
20250113,205100,463695595,3785,3785,3785,3785,0
20250113,205000,463695595,3785,3785,3785,3785,0
20250113,204900,463695595,3785,3785,3785,3785,0
20250113,204800,463695595,3785,3785,3785,3785,0
20250113,204700,463695595,3785,3785,3785,3785,0
20250113,204600,463695595,3785,3785,3785,3785,1097
20250113,204500,463695595,3785,3785,3785,3785,0
20250113,204400,463695595,3785,3785,3785,3785,0
20250113,204300,463695595,3785,3785,3785,3785,0
20250113,204200,463695595,3785,3785,3785,3785,0
20250113,204100,463695595,3785,3785,3785,3785,0
20250113,204000,463695595,3785,3785,3785,3785,0
20250113,203900,463695595,3785,3785,3785,3785,0
20250113,203800,463695595,3785,3785,3785,3785,0
20250113,203700,463695595,3785,3785,3785,3785,0
20250113,203600,463695595,3785,3785,3785,3785,0
20250113,203500,463695595,3785,3785,3785,3785,0
20250113,203400,463695595,3785,3785,3785,3785,0
20250113,203300,463695595,3785,3785,3785,3785,0
20250113,203200,463695595,3785,3785,3785,3785,0
20250113,203100,463695595,3785,3785,3785,3785,0
20250113,203000,463695595,3785,3785,3785,3785,0
20250113,202900,463695595,3785,3785,3785,3785,0
20250113,202800,463695595,3785,3785,3785,3785,0
20250113,202700,463695595,3785,3785,3785,3785,0
20250113,202600,463695595,3785,3785,3785,3785,0
20250113,202500,463695595,3785,3785,3785,3785,0
20250113,202400,463695595,3785,3785,3785,3785,0
20250113,202300,463695595,3785,3785,3785,3785,0
20250113,202200,463695595,3785,3785,3785,3785,0
20250113,202100,463695595,3785,3785,3785,3785,0
20250113,202000,463695595,3785,3785,3785,3785,0
20250113,201900,463695595,3785,3785,3785,3785,0
20250113,201800,463695595,3785,3785,3785,3785,0
20250113,201700,463695595,3785,3785,3785,3785,0
20250113,201600,463695595,3785,3785,3785,3785,1097
20250113,201500,463695595,3785,3785,3785,3785,0
20250113,201400,463695595,3785,3785,3785,3785,0
20250113,201300,463695595,3785,3785,3785,3785,0
20250113,201200,463695595,3785,3785,3785,3785,0
20250113,201100,463695595,3785,3785,3785,3785,0
20250113,201000,463695595,3785,3785,3785,3785,0
20250113,200900,463695595,3785,3785,3785,3785,0
20250113,200800,463695595,3785,3785,3785,3785,0
20250113,200700,463695595,3785,3785,3785,3785,0
20250113,200600,463695595,3785,3785,3785,3785,0
20250113,200500,463695595,3785,3785,3785,3785,0
20250113,200400,463695595,3785,3785,3785,3785,0
20250113,200300,463695595,3785,3785,3785,3785,0
20250113,200200,463695595,3785,3785,3785,3785,0
20250113,200100,463695595,3785,3785,3785,3785,0
20250113,200000,463695595,3785,3785,3785,3785,0
20250113,195900,463695595,3785,3785,3785,3785,0
20250113,195800,463695595,3785,3785,3785,3785,0
20250113,195700,463695595,3785,3785,3785,3785,0
20250113,195600,463695595,3785,3785,3785,3785,0
20250113,195500,463695595,3785,3785,3785,3785,0
20250113,195400,463695595,3785,3785,3785,3785,0
20250113,195300,463695595,3785,3785,3785,3785,0
20250113,195200,463695595,3785,3785,3785,3785,0
20250113,195100,463695595,3785,3785,3785,3785,0
20250113,195000,463695595,3785,3785,3785,3785,0
20250113,194900,463695595,3785,3785,3785,3785,0
20250113,194800,463695595,3785,3785,3785,3785,0
20250113,194700,463695595,3785,3785,3785,3785,0
20250113,194600,463695595,3785,3785,3785,3785,1097
20250113,194500,463695595,3785,3785,3785,3785,0
20250113,194400,463695595,3785,3785,3785,3785,0
20250113,194300,463695595,3785,3785,3785,3785,0
20250113,194200,463695595,3785,3785,3785,3785,0
20250113,194100,463695595,3785,3785,3785,3785,0
20250113,194000,463695595,3785,3785,3785,3785,0
20250113,193900,463695595,3785,3785,3785,3785,0
20250113,193800,463695595,3785,3785,3785,3785,0
20250113,193700,463695595,3785,3785,3785,3785,0
20250113,193600,463695595,3785,3785,3785,3785,0
20250113,193500,463695595,3785,3785,3785,3785,0
20250113,193400,463695595,3785,3785,3785,3785,0
20250113,193300,463695595,3785,3785,3785,3785,0
20250113,193200,463695595,3785,3785,3785,3785,0
20250113,193100,463695595,3785,3785,3785,3785,0
20250113,193000,463695595,3785,3785,3785,3785,0
20250113,192900,463695595,3785,3785,3785,3785,0
20250113,192800,463695595,3785,3785,3785,3785,0
20250113,192700,463695595,3785,3785,3785,3785,0
20250113,192600,463695595,3785,3785,3785,3785,0
20250113,192500,463695595,3785,3785,3785,3785,0
20250113,192400,463695595,3785,3785,3785,3785,0
20250113,192300,463695595,3785,3785,3785,3785,0
20250113,192200,463695595,3785,3785,3785,3785,0
20250113,192100,463695595,3785,3785,3785,3785,0
20250113,192000,463695595,3785,3785,3785,3785,0
20250113,191900,463695595,3785,3785,3785,3785,0
20250113,191800,463695595,3785,3785,3785,3785,0
20250113,191700,463695595,3785,3785,3785,3785,0
20250113,191600,463695595,3785,3785,3785,3785,1097
20250113,191500,463695595,3785,3785,3785,3785,0
20250113,191400,463695595,3785,3785,3785,3785,0
20250113,191300,463695595,3785,3785,3785,3785,0
20250113,191200,463695595,3785,3785,3785,3785,0
20250113,191100,463695595,3785,3785,3785,3785,0
20250113,191000,463695595,3785,3785,3785,3785,0
20250113,190900,463695595,3785,3785,3785,3785,0
20250113,190800,463695595,3785,3785,3785,3785,0
20250113,190700,463695595,3785,3785,3785,3785,0
20250113,190600,463695595,3785,3785,3785,3785,0
20250113,190500,463695595,3785,3785,3785,3785,0
20250113,190400,463695595,3785,3785,3785,3785,0
20250113,190300,463695595,3785,3785,3785,3785,0
20250113,190200,463695595,3785,3785,3785,3785,0
20250113,190100,463695595,3785,3785,3785,3785,0
20250113,190000,463695595,3785,3785,3785,3785,0
20250113,185900,463695595,3785,3785,3785,3785,0
20250113,185800,463695595,3785,3785,3785,3785,0
20250113,185700,463695595,3785,3785,3785,3785,0
20250113,185600,463695595,3785,3785,3785,3785,0
20250113,185500,463695595,3785,3785,3785,3785,0
20250113,185400,463695595,3785,3785,3785,3785,0
20250113,185300,463695595,3785,3785,3785,3785,0
20250113,185200,463695595,3785,3785,3785,3785,0
20250113,185100,463695595,3785,3785,3785,3785,0
20250113,185000,463695595,3785,3785,3785,3785,0
20250113,184900,463695595,3785,3785,3785,3785,0
20250113,184800,463695595,3785,3785,3785,3785,0
20250113,184700,463695595,3785,3785,3785,3785,0
20250113,184600,463695595,3785,3785,3785,3785,1097
20250113,184500,463695595,3785,3785,3785,3785,0
20250113,184400,463695595,3785,3785,3785,3785,0
20250113,184300,463695595,3785,3785,3785,3785,0
20250113,184200,463695595,3785,3785,3785,3785,0
20250113,184100,463695595,3785,3785,3785,3785,0
20250113,184000,463695595,3785,3785,3785,3785,0
20250113,183900,463695595,3785,3785,3785,3785,0
20250113,183800,463695595,3785,3785,3785,3785,0
20250113,183700,463695595,3785,3785,3785,3785,0
20250113,183600,463695595,3785,3785,3785,3785,0
20250113,183500,463695595,3785,3785,3785,3785,0
20250113,183400,463695595,3785,3785,3785,3785,0
20250113,183300,463695595,3785,3785,3785,3785,0
20250113,183200,463695595,3785,3785,3785,3785,0
20250113,183100,463695595,3785,3785,3785,3785,0
20250113,183000,463695595,3785,3785,3785,3785,0
20250113,182900,463695595,3785,3785,3785,3785,0
20250113,182800,463695595,3785,3785,3785,3785,0
20250113,182700,463695595,3785,3785,3785,3785,0
20250113,182600,463695595,3785,3785,3785,3785,0
20250113,182500,463695595,3785,3785,3785,3785,0
20250113,182400,463695595,3785,3785,3785,3785,0
20250113,182300,463695595,3785,3785,3785,3785,0
20250113,182200,463695595,3785,3785,3785,3785,0
20250113,182100,463695595,3785,3785,3785,3785,0
20250113,182000,463695595,3785,3785,3785,3785,0
20250113,181900,463695595,3785,3785,3785,3785,0
20250113,181800,463695595,3785,3785,3785,3785,0
20250113,181700,463695595,3785,3785,3785,3785,0
20250113,181600,463695595,3785,3785,3785,3785,1097
20250113,181500,463695595,3785,3785,3785,3785,0
20250113,181400,463695595,3785,3785,3785,3785,0
20250113,181300,463695595,3785,3785,3785,3785,0
20250113,181200,463695595,3785,3785,3785,3785,0
20250113,181100,463695595,3785,3785,3785,3785,0
20250113,181000,463695595,3785,3785,3785,3785,0
20250113,180900,463695595,3785,3785,3785,3785,0
20250113,180800,463695595,3785,3785,3785,3785,0
20250113,180700,463695595,3785,3785,3785,3785,0
20250113,180600,463695595,3785,3785,3785,3785,0
20250113,180500,463695595,3785,3785,3785,3785,0
20250113,180400,463695595,3785,3785,3785,3785,0
20250113,180300,463695595,3785,3785,3785,3785,0
20250113,180200,463695595,3785,3785,3785,3785,0
20250113,180100,463695595,3785,3785,3785,3785,0
20250113,180000,463695595,3785,3785,3785,3785,0
20250113,175900,463695595,3785,3785,3785,3785,0
20250113,175800,463695595,3785,3785,3785,3785,0
20250113,175700,463695595,3785,3785,3785,3785,0
20250113,175600,463695595,3785,3785,3785,3785,0
20250113,175500,463695595,3785,3785,3785,3785,0
20250113,175400,463695595,3785,3785,3785,3785,0
20250113,175300,463695595,3785,3785,3785,3785,0
20250113,175200,463695595,3785,3785,3785,3785,0
20250113,175100,463695595,3785,3785,3785,3785,0
20250113,175000,463695595,3785,3785,3785,3785,0
20250113,174900,463695595,3785,3785,3785,3785,0
20250113,174800,463695595,3785,3785,3785,3785,0
20250113,174700,463695595,3785,3785,3785,3785,0
20250113,174600,463695595,3785,3785,3785,3785,1097
20250113,174500,463695595,3785,3785,3785,3785,0
20250113,174400,463695595,3785,3785,3785,3785,0
20250113,174300,463695595,3785,3785,3785,3785,0
20250113,174200,463695595,3785,3785,3785,3785,0
20250113,174100,463695595,3785,3785,3785,3785,0
20250113,174000,463695595,3785,3785,3785,3785,0
20250113,173900,463695595,3785,3785,3785,3785,0
20250113,173800,463695595,3785,3785,3785,3785,0
20250113,173700,463695595,3785,3785,3785,3785,0
20250113,173600,463695595,3785,3785,3785,3785,0
20250113,173500,463695595,3785,3785,3785,3785,0
20250113,173400,463695595,3785,3785,3785,3785,0
20250113,173300,463695595,3785,3785,3785,3785,0
20250113,173200,463695595,3785,3785,3785,3785,0
20250113,173100,463695595,3785,3785,3785,3785,0
20250113,173000,463695595,3785,3785,3785,3785,0
20250113,172900,463695595,3785,3785,3785,3785,0
20250113,172800,463695595,3785,3785,3785,3785,0
20250113,172700,463695595,3785,3785,3785,3785,0
20250113,172600,463695595,3785,3785,3785,3785,0
20250113,172500,463695595,3785,3785,3785,3785,0
20250113,172400,463695595,3785,3785,3785,3785,0
20250113,172300,463695595,3785,3785,3785,3785,0
20250113,172200,463695595,3785,3785,3785,3785,0
20250113,172100,463695595,3785,3785,3785,3785,0
20250113,172000,463695595,3785,3785,3785,3785,0
20250113,171900,463695595,3785,3785,3785,3785,0
20250113,171800,463695595,3785,3785,3785,3785,0
20250113,171700,463695595,3785,3785,3785,3785,0
20250113,171600,463695595,3785,3785,3785,3785,1097
20250113,171500,463695595,3785,3785,3785,3785,0
20250113,171400,463695595,3785,3785,3785,3785,0
20250113,171300,463695595,3785,3785,3785,3785,0
20250113,171200,463695595,3785,3785,3785,3785,0
20250113,171100,463695595,3785,3785,3785,3785,0
20250113,171000,463695595,3785,3785,3785,3785,0
20250113,170900,463695595,3785,3785,3785,3785,0
20250113,170800,463695595,3785,3785,3785,3785,0
20250113,170700,463695595,3785,3785,3785,3785,0
20250113,170600,463695595,3785,3785,3785,3785,0
20250113,170500,463695595,3785,3785,3785,3785,0
20250113,170400,463695595,3785,3785,3785,3785,0
20250113,170300,463695595,3785,3785,3785,3785,0
20250113,170200,463695595,3785,3785,3785,3785,0
20250113,170100,463695595,3785,3785,3785,3785,0
20250113,170000,463695595,3785,3785,3785,3785,0
20250113,165900,463695595,3785,3785,3785,3785,0
20250113,165800,463695595,3785,3785,3785,3785,0
20250113,165700,463695595,3785,3785,3785,3785,0
20250113,165600,463695595,3785,3785,3785,3785,0
20250113,165500,463695595,3785,3785,3785,3785,0
20250113,165400,463695595,3785,3785,3785,3785,0
20250113,165300,463695595,3785,3785,3785,3785,0
20250113,165200,463695595,3785,3785,3785,3785,0
20250113,165100,463695595,3785,3785,3785,3785,0
20250113,165000,463695595,3785,3785,3785,3785,0
20250113,164900,463695595,3785,3785,3785,3785,0
20250113,164800,463695595,3785,3785,3785,3785,0
20250113,164700,463695595,3785,3785,3785,3785,0
20250113,164600,463695595,3785,3785,3785,3785,1097
20250113,164500,463695595,3785,3785,3785,3785,0
20250113,164400,463695595,3785,3785,3785,3785,0
20250113,164300,463695595,3785,3785,3785,3785,0
20250113,164200,463695595,3785,3785,3785,3785,0
20250113,164100,463695595,3785,3785,3785,3785,0
20250113,164000,463695595,3785,3785,3785,3785,0
20250113,163900,463695595,3785,3785,3785,3785,0
20250113,163800,463695595,3785,3785,3785,3785,0
20250113,163700,463695595,3785,3785,3785,3785,0
20250113,163600,463695595,3785,3785,3785,3785,0
20250113,163500,463695595,3785,3785,3785,3785,0
20250113,163400,463695595,3785,3785,3785,3785,0
20250113,163300,463695595,3785,3785,3785,3785,0
20250113,163200,463695595,3785,3785,3785,3785,0
20250113,163100,463695595,3785,3785,3785,3785,0
20250113,163000,463695595,3785,3785,3785,3785,0
20250113,162900,463695595,3785,3785,3785,3785,0
20250113,162800,463695595,3785,3785,3785,3785,0
20250113,162700,463695595,3785,3785,3785,3785,0
20250113,162600,463695595,3785,3785,3785,3785,0
20250113,162500,463695595,3785,3785,3785,3785,0
20250113,162400,463695595,3785,3785,3785,3785,0
20250113,162300,463695595,3785,3785,3785,3785,0
20250113,162200,463695595,3785,3785,3785,3785,0
20250113,162100,463695595,3785,3785,3785,3785,0
20250113,162000,463695595,3785,3785,3785,3785,0
20250113,161900,463695595,3785,3785,3785,3785,0
20250113,161800,463695595,3785,3785,3785,3785,0
20250113,161700,463695595,3785,3785,3785,3785,0
20250113,161600,463695595,3785,3785,3785,3785,1097
20250113,161500,463695595,3785,3785,3785,3785,0
20250113,161400,463695595,3785,3785,3785,3785,0
20250113,161300,463695595,3785,3785,3785,3785,0
20250113,161200,463695595,3785,3785,3785,3785,0
20250113,161100,463695595,3785,3785,3785,3785,0
20250113,161000,463695595,3785,3785,3785,3785,0
20250113,160900,463695595,3785,3785,3785,3785,0
20250113,160800,463695595,3785,3785,3785,3785,0
20250113,160700,463695595,3785,3785,3785,3785,0
20250113,160600,463695595,3785,3785,3785,3785,0
20250113,160500,463695595,3785,3785,3785,3785,0
20250113,160400,463695595,3785,3785,3785,3785,0
20250113,160300,463695595,3785,3785,3785,3785,0
20250113,160200,463695595,3785,3785,3785,3785,0
20250113,160100,463695595,3785,3785,3785,3785,0
20250113,160000,463695595,3785,3785,3785,3785,0
20250113,155900,463695595,3785,3785,3785,3785,0
20250113,155800,463695595,3785,3785,3785,3785,0
20250113,155700,463695595,3785,3785,3785,3785,0
20250113,155600,463695595,3785,3785,3785,3785,0
20250113,155500,463695595,3785,3785,3785,3785,0
20250113,155400,463695595,3785,3785,3785,3785,0
20250113,155300,463695595,3785,3785,3785,3785,0
20250113,155200,463695595,3785,3785,3785,3785,0
20250113,155100,463695595,3785,3785,3785,3785,0
20250113,155000,463695595,3785,3785,3785,3785,0
20250113,154900,463695595,3785,3785,3785,3785,0
20250113,154800,463695595,3785,3785,3785,3785,0
20250113,154700,463695595,3785,3785,3785,3785,0
20250113,154600,463695595,3785,3785,3785,3785,1097
20250113,154500,463695595,3785,3785,3785,3785,0
20250113,154400,463695595,3785,3785,3785,3785,0
20250113,154300,463695595,3785,3785,3785,3785,0
20250113,154200,463695595,3785,3785,3785,3785,0
20250113,154100,463695595,3785,3785,3785,3785,0
20250113,154000,463695595,3785,3785,3785,3785,0
20250113,153900,463695595,3785,3785,3785,3785,0
20250113,153800,463695595,3785,3785,3785,3785,0
20250113,153700,463695595,3785,3785,3785,3785,0
20250113,153600,463695595,3785,3785,3785,3785,0
20250113,153500,463695595,3785,3785,3785,3785,0
20250113,153400,463695595,3785,3785,3785,3785,0
20250113,153300,463695595,3785,3785,3785,3785,0
20250113,153200,463695595,3785,3785,3785,3785,0
20250113,153100,463695595,3785,3785,3785,3785,0
20250113,153000,463695595,3785,3785,3785,3785,1097
20250113,152900,459543450,3785,3785,3785,3785,0
20250113,152800,459543450,3785,3785,3785,3785,0
20250113,152700,459543450,3785,3785,3785,3785,0
20250113,152600,459543450,3785,3785,3785,3785,0
20250113,152500,459543450,3785,3785,3785,3785,0
20250113,152400,459543450,3785,3785,3785,3785,0
20250113,152300,459543450,3785,3785,3785,3785,0
20250113,152200,459543450,3785,3785,3785,3785,0
20250113,152100,459543450,3785,3785,3785,3785,0
20250113,152000,459543450,3785,3785,3785,3785,0
20250113,151900,459543450,3785,3825,3825,3785,542
20250113,151800,457473140,3825,3825,3825,3825,15
20250113,151700,457415765,3825,3825,3825,3825,270
20250113,151600,456383015,3830,3815,3830,3780,871
20250113,151500,453077075,3815,3815,3815,3815,4
20250113,151400,453061815,3845,3845,3845,3845,0
20250113,151300,453061815,3845,3845,3845,3845,0
20250113,151200,453061815,3845,3845,3845,3845,0
20250113,151100,453061815,3845,3845,3845,3845,3
20250113,151000,453050280,3815,3845,3845,3815,8
20250113,150900,453019670,3815,3815,3845,3815,47
20250113,150800,452840065,3845,3845,3845,3845,0
20250113,150700,452840065,3845,3845,3845,3845,110
20250113,150600,452417115,3815,3815,3815,3815,150
20250113,150500,451844865,3845,3845,3845,3845,53
20250113,150400,451641080,3845,3815,3845,3815,30
20250113,150300,451526330,3845,3845,3845,3845,3
20250113,150200,451514795,3845,3845,3845,3845,11
20250113,150100,451472500,3830,3830,3830,3830,0
20250113,150000,451472500,3830,3830,3830,3830,0
20250113,145900,451472500,3830,3830,3830,3830,298
20250113,145800,450331160,3830,3845,3845,3830,856
20250113,145700,447050370,3840,3840,3840,3840,50
20250113,145600,446858370,3840,3845,3845,3840,146
20250113,145500,446297080,3840,3840,3840,3840,0
20250113,145400,446297080,3840,3840,3840,3840,0
20250113,145300,446297080,3840,3845,3845,3840,55
20250113,145200,446085830,3845,3845,3845,3845,0
20250113,145100,446085830,3845,3840,3845,3840,86
20250113,145000,445755335,3835,3835,3835,3835,199
20250113,144900,444992170,3835,3840,3840,3810,1454
20250113,144800,439415505,3840,3840,3840,3840,95
20250113,144700,439050705,3840,3835,3840,3835,50
20250113,144600,438858820,3830,3825,3830,3825,248
20250113,144500,437909140,3825,3830,3830,3825,4
20250113,144400,437893830,3825,3825,3825,3825,83
20250113,144300,437576355,3825,3825,3825,3825,0
20250113,144200,437576355,3825,3795,3825,3795,401
20250113,144100,436054530,3795,3800,3830,3795,421
20250113,144000,434455300,3800,3800,3800,3800,0
20250113,143900,434455300,3800,3800,3800,3800,30
20250113,143800,434341300,3805,3805,3805,3805,30
20250113,143700,434227150,3810,3810,3810,3810,0
20250113,143600,434227150,3810,3825,3825,3805,2267
20250113,143500,425585975,3840,3840,3840,3840,0
20250113,143400,425585975,3840,3840,3840,3840,0
20250113,143300,425585975,3840,3840,3840,3840,1
20250113,143200,425582135,3825,3825,3825,3825,0
20250113,143100,425582135,3825,3825,3825,3825,100
20250113,143000,425199635,3845,3845,3845,3845,0
20250113,142900,425199635,3845,3845,3845,3845,0
20250113,142800,425199635,3845,3845,3845,3845,0
20250113,142700,425199635,3845,3845,3845,3845,0
20250113,142600,425199635,3845,3845,3845,3845,0
20250113,142500,425199635,3845,3845,3845,3845,0
20250113,142400,425199635,3845,3845,3845,3845,0
20250113,142300,425199635,3845,3845,3845,3845,0
20250113,142200,425199635,3845,3840,3845,3835,197
20250113,142100,424442935,3840,3840,3840,3840,0
20250113,142000,424442935,3840,3840,3840,3840,2
20250113,141900,424435255,3840,3840,3845,3840,36
20250113,141800,424297000,3830,3830,3830,3830,0
20250113,141700,424297000,3830,3830,3830,3830,0
20250113,141600,424297000,3830,3830,3830,3830,93
20250113,141500,423940810,3830,3840,3840,3825,2035
20250113,141400,416144210,3860,3845,3860,3845,69
20250113,141300,415878890,3845,3845,3845,3845,0
20250113,141200,415878890,3845,3845,3845,3845,0
20250113,141100,415878890,3845,3845,3845,3845,0
20250113,141000,415878890,3845,3845,3845,3845,132
20250113,140900,415371350,3870,3870,3870,3870,0
20250113,140800,415371350,3870,3865,3870,3865,128
20250113,140700,414876465,3865,3865,3865,3865,10
20250113,140600,414837815,3845,3845,3845,3840,654
20250113,140500,412323685,3845,3845,3845,3845,0
20250113,140400,412323685,3845,3845,3845,3845,0
20250113,140300,412323685,3845,3845,3845,3845,0
20250113,140200,412323685,3845,3845,3845,3845,0
20250113,140100,412323685,3845,3845,3845,3845,0
20250113,140000,412323685,3845,3845,3845,3845,0
20250113,135900,412323685,3845,3845,3845,3845,0
20250113,135800,412323685,3845,3845,3845,3845,0
20250113,135700,412323685,3845,3845,3845,3845,100
20250113,135600,411939185,3850,3850,3850,3850,0
20250113,135500,411939185,3850,3850,3850,3850,0
20250113,135400,411939185,3850,3850,3850,3850,0
20250113,135300,411939185,3850,3850,3850,3850,0
20250113,135200,411939185,3850,3850,3850,3850,0
20250113,135100,411939185,3850,3850,3850,3850,0
20250113,135000,411939185,3850,3850,3850,3850,0
20250113,134900,411939185,3850,3850,3850,3850,180
20250113,134800,411246185,3850,3850,3850,3850,0
20250113,134700,411246185,3850,3850,3850,3850,0
20250113,134600,411246185,3850,3850,3850,3850,0
20250113,134500,411246185,3850,3850,3850,3850,98
20250113,134400,410868885,3875,3875,3875,3875,0
20250113,134300,410868885,3875,3875,3875,3875,0
20250113,134200,410868885,3875,3875,3875,3875,0
20250113,134100,410868885,3875,3875,3875,3875,0
20250113,134000,410868885,3875,3850,3875,3850,101
20250113,133900,410477535,3875,3875,3875,3875,0
20250113,133800,410477535,3875,3875,3875,3875,12
20250113,133700,410431035,3880,3880,3880,3880,0
20250113,133600,410431035,3880,3880,3880,3880,0
20250113,133500,410431035,3880,3880,3880,3880,0
20250113,133400,410431035,3880,3880,3880,3880,10
20250113,133300,410392235,3850,3850,3850,3850,362
20250113,133200,408998535,3850,3850,3850,3850,1
20250113,133100,408994685,3885,3885,3885,3885,0
20250113,133000,408994685,3885,3885,3885,3885,0
20250113,132900,408994685,3885,3860,3885,3860,22
20250113,132800,408909515,3850,3860,3860,3850,126
20250113,132700,408423850,3865,3865,3865,3865,11
20250113,132600,408381335,3865,3865,3865,3865,0
20250113,132500,408381335,3865,3890,3890,3865,121
20250113,132400,407910670,3890,3890,3890,3890,0
20250113,132300,407910670,3890,3890,3890,3890,20
20250113,132200,407832870,3885,3885,3885,3885,40
20250113,132100,407677470,3885,3880,3885,3880,200
20250113,132000,406900475,3880,3875,3880,3875,850
20250113,131900,403602945,3875,3875,3875,3875,0
20250113,131800,403602945,3875,3875,3875,3875,8
20250113,131700,403571945,3880,3880,3880,3880,0
20250113,131600,403571945,3880,3880,3880,3880,0
20250113,131500,403571945,3880,3880,3880,3880,0
20250113,131400,403571945,3880,3880,3880,3880,10
20250113,131300,403533145,3850,3850,3850,3850,1
20250113,131200,403529295,3880,3875,3880,3875,20
20250113,131100,403451745,3875,3875,3875,3870,500
20250113,131000,401514260,3835,3835,3835,3835,0
20250113,130900,401514260,3835,3835,3835,3835,0
20250113,130800,401514260,3835,3835,3835,3835,0
20250113,130700,401514260,3835,3835,3835,3835,0
20250113,130600,401514260,3835,3835,3835,3835,0
20250113,130500,401514260,3835,3875,3885,3835,1250
20250113,130400,396667390,3870,3870,3870,3870,0
20250113,130300,396667390,3870,3845,3870,3845,107
20250113,130200,396254150,3845,3845,3845,3845,19
20250113,130100,396181095,3855,3855,3855,3855,0
20250113,130000,396181095,3855,3855,3855,3855,0
20250113,125900,396181095,3855,3855,3855,3855,0
20250113,125800,396181095,3855,3855,3855,3855,0
20250113,125700,396181095,3855,3855,3855,3855,0
20250113,125600,396181095,3855,3855,3855,3855,149
20250113,125500,395606700,3855,3855,3855,3855,0
20250113,125400,395606700,3855,3855,3855,3855,0
20250113,125300,395606700,3855,3855,3855,3855,100
20250113,125200,395221200,3820,3820,3820,3820,0
20250113,125100,395221200,3820,3820,3820,3820,0
20250113,125000,395221200,3820,3820,3820,3820,0
20250113,124900,395221200,3820,3820,3820,3820,1
20250113,124800,395217380,3855,3855,3855,3855,0
20250113,124700,395217380,3855,3855,3855,3855,0
20250113,124600,395217380,3855,3855,3855,3855,0
20250113,124500,395217380,3855,3855,3855,3855,0
20250113,124400,395217380,3855,3855,3855,3855,0
20250113,124300,395217380,3855,3855,3855,3855,0
20250113,124200,395217380,3855,3855,3855,3855,0
20250113,124100,395217380,3855,3855,3855,3855,5
20250113,124000,395198105,3855,3855,3855,3855,1
20250113,123900,395194250,3815,3850,3850,3815,580
20250113,123800,392963180,3850,3850,3850,3850,5
20250113,123700,392943930,3830,3830,3830,3830,0
20250113,123600,392943930,3830,3830,3830,3830,0
20250113,123500,392943930,3830,3830,3830,3830,0
20250113,123400,392943930,3830,3830,3830,3830,0
20250113,123300,392943930,3830,3830,3830,3830,0
20250113,123200,392943930,3830,3830,3830,3830,0
20250113,123100,392943930,3830,3830,3830,3830,495
20250113,123000,391048080,3830,3830,3830,3830,231
20250113,122900,390163350,3830,3830,3830,3830,160
20250113,122800,389550550,3840,3840,3840,3840,0
20250113,122700,389550550,3840,3850,3850,3840,588
20250113,122600,387290605,3850,3850,3850,3850,57
20250113,122500,387071155,3850,3875,3875,3850,715
20250113,122400,384306500,3875,3875,3875,3875,100
20250113,122300,383919000,3885,3885,3885,3885,0
20250113,122200,383919000,3885,3885,3885,3885,399
20250113,122100,382368885,3885,3885,3885,3885,0
20250113,122000,382368885,3885,3885,3885,3885,0
20250113,121900,382368885,3885,3885,3885,3885,0
20250113,121800,382368885,3885,3885,3885,3885,0
20250113,121700,382368885,3885,3885,3885,3885,5
20250113,121600,382349460,3885,3885,3885,3885,0
20250113,121500,382349460,3885,3885,3885,3885,0
20250113,121400,382349460,3885,3885,3885,3885,0
20250113,121300,382349460,3885,3885,3885,3885,465
20250113,121200,380542935,3910,3910,3910,3910,2
20250113,121100,380535115,3910,3910,3910,3910,5
20250113,121000,380515565,3915,3915,3915,3915,0
20250113,120900,380515565,3915,3915,3920,3915,21
20250113,120800,380433340,3910,3910,3910,3910,130
20250113,120700,379925040,3910,3910,3910,3910,7
20250113,120600,379897670,3910,3900,3910,3900,143
20250113,120500,379339770,3900,3900,3900,3900,12
20250113,120400,379292970,3900,3900,3900,3900,4
20250113,120300,379277370,3900,3900,3900,3900,100
20250113,120200,378887370,3900,3900,3900,3900,0
20250113,120100,378887370,3900,3900,3900,3900,0
20250113,120000,378887370,3900,3870,3900,3865,25
20250113,115900,378790410,3900,3895,3900,3895,628
20250113,115800,376344300,3895,3895,3895,3895,3
20250113,115700,376332615,3895,3885,3895,3885,955
20250113,115600,372618090,3900,3900,3900,3900,0
20250113,115500,372618090,3900,3900,3900,3900,0
20250113,115400,372618090,3900,3865,3900,3865,594
20250113,115300,370322210,3865,3865,3865,3865,50
20250113,115200,370128960,3920,3920,3920,3920,0
20250113,115100,370128960,3920,3920,3920,3920,0
20250113,115000,370128960,3920,3900,3920,3900,22
20250113,114900,370042965,3915,3930,3930,3865,619
20250113,114800,367611725,3930,3890,3935,3890,40
20250113,114700,367454620,3895,3935,3935,3890,2254
20250113,114600,358663100,3895,3895,3940,3895,1167
20250113,114500,354117250,3895,3870,3895,3870,1049
20250113,114400,350041185,3865,3865,3865,3865,35
20250113,114300,349905910,3865,3860,3865,3860,305
20250113,114200,348727100,3845,3845,3845,3845,100
20250113,114100,348342600,3845,3845,3845,3845,10
20250113,114000,348304150,3845,3840,3845,3840,130
20250113,113900,347804460,3840,3845,3845,3840,508
20250113,113800,345851240,3845,3845,3845,3845,0
20250113,113700,345851240,3845,3835,3845,3835,10
20250113,113600,345812870,3840,3810,3840,3810,237
20250113,113500,344908650,3800,3800,3800,3800,19
20250113,113400,344836450,3810,3810,3810,3810,0
20250113,113300,344836450,3810,3810,3810,3810,0
20250113,113200,344836450,3810,3805,3810,3805,20
20250113,113100,344760315,3775,3800,3800,3775,45
20250113,113000,344590325,3810,3800,3810,3800,1107
20250113,112900,340377635,3800,3800,3800,3800,0
20250113,112800,340377635,3800,3800,3800,3800,5
20250113,112700,340358635,3775,3785,3800,3775,501
20250113,112600,338461070,3785,3785,3785,3785,0
20250113,112500,338461070,3785,3780,3785,3780,300
20250113,112400,337325580,3785,3785,3785,3785,0
20250113,112300,337325580,3785,3785,3785,3785,0
20250113,112200,337325580,3785,3785,3785,3785,322
20250113,112100,336106810,3785,3785,3785,3775,105
20250113,112000,335709515,3785,3785,3785,3785,0
20250113,111900,335709515,3785,3785,3785,3785,13
20250113,111800,335660310,3785,3785,3785,3785,0
20250113,111700,335660310,3785,3785,3785,3785,2
20250113,111600,335652740,3760,3760,3760,3760,0
20250113,111500,335652740,3760,3760,3760,3760,9
20250113,111400,335618900,3760,3780,3780,3760,798
20250113,111300,332610615,3800,3800,3800,3800,0
20250113,111200,332610615,3800,3800,3800,3800,0
20250113,111100,332610615,3800,3800,3800,3800,0
20250113,111000,332610615,3800,3800,3800,3800,1
20250113,110900,332606815,3780,3785,3785,3780,1000
20250113,110800,328826455,3800,3800,3800,3800,1
20250113,110700,328822655,3785,3795,3795,3785,37
20250113,110600,328682500,3800,3790,3800,3790,41
20250113,110500,328527100,3800,3800,3800,3800,0
20250113,110400,328527100,3800,3800,3800,3800,0
20250113,110300,328527100,3800,3800,3800,3800,0
20250113,110200,328527100,3800,3800,3800,3800,0
20250113,110100,328527100,3800,3795,3800,3795,501
20250113,110000,326625800,3795,3795,3795,3795,82
20250113,105900,326314610,3795,3795,3795,3795,1
20250113,105800,326310815,3795,3795,3795,3795,10
20250113,105700,326272865,3795,3795,3795,3795,2
20250113,105600,326265275,3805,3805,3805,3805,25
20250113,105500,326170150,3805,3805,3805,3805,0
20250113,105400,326170150,3805,3805,3805,3805,0
20250113,105300,326170150,3805,3780,3805,3775,673
20250113,105200,323627745,3780,3780,3780,3780,0
20250113,105100,323627745,3780,3785,3805,3780,126
20250113,105000,323150915,3790,3790,3790,3790,39
20250113,104900,323003105,3800,3800,3800,3800,41
20250113,104800,322847305,3810,3805,3810,3805,200
20250113,104700,322085355,3810,3800,3810,3800,41
20250113,104600,321929545,3800,3815,3815,3800,2563
20250113,104500,312181630,3820,3825,3825,3820,352
20250113,104400,310836145,3840,3840,3840,3840,0
20250113,104300,310836145,3840,3840,3840,3840,0
20250113,104200,310836145,3840,3840,3840,3840,157
20250113,104100,310233265,3840,3840,3840,3840,4
20250113,104000,310217905,3840,3850,3850,3840,1004
20250113,103900,306354280,3855,3855,3855,3855,219
20250113,103800,305510035,3860,3860,3860,3860,100
20250113,103700,305124035,3870,3870,3870,3870,0
20250113,103600,305124035,3870,3870,3870,3870,0
20250113,103500,305124035,3870,3870,3870,3870,0
20250113,103400,305124035,3870,3870,3870,3870,0
20250113,103300,305124035,3870,3870,3870,3870,0
20250113,103200,305124035,3870,3870,3870,3870,0
20250113,103100,305124035,3870,3870,3870,3870,0
20250113,103000,305124035,3870,3870,3870,3870,16
20250113,102900,305062115,3875,3875,3875,3875,0
20250113,102800,305062115,3875,3875,3875,3875,0
20250113,102700,305062115,3875,3875,3875,3875,0
20250113,102600,305062115,3875,3875,3875,3875,351
20250113,102500,303701990,3850,3850,3850,3850,8
20250113,102400,303671190,3850,3850,3850,3850,1
20250113,102300,303667340,3855,3855,3855,3855,15
20250113,102200,303609515,3855,3865,3865,3855,789
20250113,102100,300562975,3870,3865,3870,3865,7
20250113,102000,300535910,3865,3870,3870,3865,206
20250113,101900,299739120,3895,3895,3895,3895,0
20250113,101800,299739120,3895,3895,3895,3895,434
20250113,101700,298048690,3895,3895,3895,3895,0
20250113,101600,298048690,3895,3895,3895,3895,66
20250113,101500,297791620,3895,3895,3895,3895,1
20250113,101400,297787725,3865,3865,3865,3865,0
20250113,101300,297787725,3865,3890,3890,3865,2744
20250113,101200,287162590,3895,3895,3895,3895,0
20250113,101100,287162590,3895,3895,3895,3895,493
20250113,101000,285242355,3895,3895,3895,3895,112
20250113,100900,284806115,3895,3895,3895,3895,0
20250113,100800,284806115,3895,3895,3895,3895,401
20250113,100700,283244220,3895,3895,3895,3895,66
20250113,100600,282987150,3895,3895,3895,3895,12
20250113,100500,282940410,3895,3905,3905,3895,616
20250113,100400,280539075,3905,3905,3905,3905,0
20250113,100300,280539075,3905,3905,3905,3905,0
20250113,100200,280539075,3905,3905,3905,3905,45
20250113,100100,280363350,3905,3905,3905,3905,0
20250113,100000,280363350,3905,3905,3905,3905,0
20250113,095900,280363350,3905,3905,3905,3905,0
20250113,095800,280363350,3905,3905,3905,3905,0
20250113,095700,280363350,3905,3905,3905,3905,52
20250113,095600,280160290,3905,3905,3905,3905,50
20250113,095500,279965040,3905,3910,3910,3905,136
20250113,095400,279433860,3905,3905,3905,3905,0
20250113,095300,279433860,3905,3905,3910,3905,310
20250113,095200,278223010,3900,3935,3935,3900,1101
20250113,095100,273906325,3935,3935,3960,3935,434
20250113,095000,272194895,3960,3940,3960,3940,316
20250113,094900,270949765,3965,3940,3965,3940,53
20250113,094800,270740870,3970,3975,3975,3970,162
20250113,094700,270097495,3975,3975,3975,3975,86
20250113,094600,269755645,3975,3950,3975,3940,90
20250113,094500,269400490,3980,3980,3980,3980,679
20250113,094400,266698070,3980,3990,3990,3915,1297
20250113,094300,261533435,3940,3965,3990,3940,1756
20250113,094200,254575550,3945,3925,3945,3925,847
20250113,094100,251242010,3925,3925,3925,3925,1
20250113,094000,251238085,3925,3925,3925,3925,10
20250113,093900,251198835,3925,3930,3930,3890,62
20250113,093800,250956505,3920,3910,3930,3910,550
20250113,093700,248801745,3915,3895,3920,3895,200
20250113,093600,248019880,3920,3895,3920,3895,83
20250113,093500,247696345,3895,3890,3920,3890,27
20250113,093400,247591035,3920,3890,3930,3890,31
20250113,093300,247470025,3930,3890,3930,3890,129
20250113,093200,246968145,3930,3930,3930,3890,54
20250113,093100,246756925,3885,3920,3935,3885,415
20250113,093000,245130345,3920,3920,3920,3920,14
20250113,092900,245075465,3920,3900,3920,3900,191
20250113,092800,244330525,3900,3870,3900,3870,224
20250113,092700,243462025,3870,3880,3880,3870,1917
20250113,092600,236028540,3880,3885,3900,3875,76
20250113,092500,235733640,3890,3910,3910,3890,1836
20250113,092400,228590050,3920,3970,3970,3920,842
20250113,092300,225283595,3970,3950,3970,3940,1846
20250113,092200,217994885,3950,3990,3990,3950,4758
20250113,092100,199041995,3990,3990,4000,3985,4034
20250113,092000,182919565,3985,4005,4005,3985,574
20250113,091900,180629710,4005,3995,4010,3985,3894
20250113,091800,165061950,3995,3960,4000,3960,2854
20250113,091700,153691865,3935,3930,3955,3915,3163
20250113,091600,141246115,3915,3920,3920,3915,60
20250113,091500,141011210,3910,3905,3925,3905,646
20250113,091400,138478785,3890,3910,3910,3890,631
20250113,091300,136012655,3915,3910,3915,3890,1017
20250113,091200,132036505,3900,3890,3910,3870,692
20250113,091100,129332900,3895,3865,3900,3865,190
20250113,091000,128594915,3865,3910,3910,3840,1790
20250113,090900,121630460,3935,3955,3955,3900,1781
20250113,090800,114624025,3955,3965,4000,3890,4089
20250113,090700,98416975,3965,3890,4020,3875,13490
20250113,090600,44990155,3880,3825,3890,3825,4686
20250113,090500,26865740,3825,3805,3825,3805,1147
20250113,090400,22500805,3805,3835,3835,3805,2427
20250113,090300,13256800,3820,3785,3820,3785,1117
20250113,090200,9010145,3760,3760,3760,3760,0
20250113,090100,9010145,3760,3760,3760,3760,5
20250113,090000,8991345,3750,3805,3805,3750,2379