KissMeData/036620/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,192100,1735858865,3120,3120,3120,3120,16712
20250103,192000,1735858865,3120,3120,3120,3120,0
20250103,191900,1735858865,3120,3120,3120,3120,0
20250103,191800,1735858865,3120,3120,3120,3120,0
20250103,191700,1735858865,3120,3120,3120,3120,0
20250103,191600,1735858865,3120,3120,3120,3120,0
20250103,191500,1735858865,3120,3120,3120,3120,0
20250103,191400,1735858865,3120,3120,3120,3120,0
20250103,191300,1735858865,3120,3120,3120,3120,0
20250103,191200,1735858865,3120,3120,3120,3120,0
20250103,191100,1735858865,3120,3120,3120,3120,0
20250103,191000,1735858865,3120,3120,3120,3120,0
20250103,190900,1735858865,3120,3120,3120,3120,0
20250103,190800,1735858865,3120,3120,3120,3120,0
20250103,190700,1735858865,3120,3120,3120,3120,0
20250103,190600,1735858865,3120,3120,3120,3120,0
20250103,190500,1735858865,3120,3120,3120,3120,0
20250103,190400,1735858865,3120,3120,3120,3120,0
20250103,190300,1735858865,3120,3120,3120,3120,0
20250103,190200,1735858865,3120,3120,3120,3120,0
20250103,190100,1735858865,3120,3120,3120,3120,0
20250103,190000,1735858865,3120,3120,3120,3120,0
20250103,185900,1735858865,3120,3120,3120,3120,0
20250103,185800,1735858865,3120,3120,3120,3120,0
20250103,185700,1735858865,3120,3120,3120,3120,0
20250103,185600,1735858865,3120,3120,3120,3120,0
20250103,185500,1735858865,3120,3120,3120,3120,0
20250103,185400,1735858865,3120,3120,3120,3120,0
20250103,185300,1735858865,3120,3120,3120,3120,0
20250103,185200,1735858865,3120,3120,3120,3120,0
20250103,185100,1735858865,3120,3120,3120,3120,16712
20250103,185000,1735858865,3120,3120,3120,3120,0
20250103,184900,1735858865,3120,3120,3120,3120,0
20250103,184800,1735858865,3120,3120,3120,3120,0
20250103,184700,1735858865,3120,3120,3120,3120,0
20250103,184600,1735858865,3120,3120,3120,3120,0
20250103,184500,1735858865,3120,3120,3120,3120,0
20250103,184400,1735858865,3120,3120,3120,3120,0
20250103,184300,1735858865,3120,3120,3120,3120,0
20250103,184200,1735858865,3120,3120,3120,3120,0
20250103,184100,1735858865,3120,3120,3120,3120,0
20250103,184000,1735858865,3120,3120,3120,3120,0
20250103,183900,1735858865,3120,3120,3120,3120,0
20250103,183800,1735858865,3120,3120,3120,3120,0
20250103,183700,1735858865,3120,3120,3120,3120,0
20250103,183600,1735858865,3120,3120,3120,3120,0
20250103,183500,1735858865,3120,3120,3120,3120,0
20250103,183400,1735858865,3120,3120,3120,3120,0
20250103,183300,1735858865,3120,3120,3120,3120,0
20250103,183200,1735858865,3120,3120,3120,3120,0
20250103,183100,1735858865,3120,3120,3120,3120,0
20250103,183000,1735858865,3120,3120,3120,3120,0
20250103,182900,1735858865,3120,3120,3120,3120,0
20250103,182800,1735858865,3120,3120,3120,3120,0
20250103,182700,1735858865,3120,3120,3120,3120,0
20250103,182600,1735858865,3120,3120,3120,3120,0
20250103,182500,1735858865,3120,3120,3120,3120,0
20250103,182400,1735858865,3120,3120,3120,3120,0
20250103,182300,1735858865,3120,3120,3120,3120,0
20250103,182200,1735858865,3120,3120,3120,3120,0
20250103,182100,1735858865,3120,3120,3120,3120,16712
20250103,182000,1735858865,3120,3120,3120,3120,0
20250103,181900,1735858865,3120,3120,3120,3120,0
20250103,181800,1735858865,3120,3120,3120,3120,0
20250103,181700,1735858865,3120,3120,3120,3120,0
20250103,181600,1735858865,3120,3120,3120,3120,0
20250103,181500,1735858865,3120,3120,3120,3120,0
20250103,181400,1735858865,3120,3120,3120,3120,0
20250103,181300,1735858865,3120,3120,3120,3120,0
20250103,181200,1735858865,3120,3120,3120,3120,0
20250103,181100,1735858865,3120,3120,3120,3120,0
20250103,181000,1735858865,3120,3120,3120,3120,0
20250103,180900,1735858865,3120,3120,3120,3120,0
20250103,180800,1735858865,3120,3120,3120,3120,0
20250103,180700,1735858865,3120,3120,3120,3120,0
20250103,180600,1735858865,3120,3120,3120,3120,0
20250103,180500,1735858865,3120,3120,3120,3120,0
20250103,180400,1735858865,3120,3120,3120,3120,0
20250103,180300,1735858865,3120,3120,3120,3120,0
20250103,180200,1735858865,3120,3120,3120,3120,0
20250103,180100,1735858865,3120,3120,3120,3120,0
20250103,180000,1735858865,3120,3120,3120,3120,0
20250103,175900,1735858865,3120,3120,3120,3120,0
20250103,175800,1735858865,3120,3120,3120,3120,0
20250103,175700,1735858865,3120,3120,3120,3120,0
20250103,175600,1735858865,3120,3120,3120,3120,0
20250103,175500,1735858865,3120,3120,3120,3120,0
20250103,175400,1735858865,3120,3120,3120,3120,0
20250103,175300,1735858865,3120,3120,3120,3120,0
20250103,175200,1735858865,3120,3120,3120,3120,0
20250103,175100,1735858865,3120,3120,3120,3120,16712
20250103,175000,1735858865,3120,3120,3120,3120,0
20250103,174900,1735858865,3120,3120,3120,3120,0
20250103,174800,1735858865,3120,3120,3120,3120,0
20250103,174700,1735858865,3120,3120,3120,3120,0
20250103,174600,1735858865,3120,3120,3120,3120,0
20250103,174500,1735858865,3120,3120,3120,3120,0
20250103,174400,1735858865,3120,3120,3120,3120,0
20250103,174300,1735858865,3120,3120,3120,3120,0
20250103,174200,1735858865,3120,3120,3120,3120,0
20250103,174100,1735858865,3120,3120,3120,3120,0
20250103,174000,1735858865,3120,3120,3120,3120,0
20250103,173900,1735858865,3120,3120,3120,3120,0
20250103,173800,1735858865,3120,3120,3120,3120,0
20250103,173700,1735858865,3120,3120,3120,3120,0
20250103,173600,1735858865,3120,3120,3120,3120,0
20250103,173500,1735858865,3120,3120,3120,3120,0
20250103,173400,1735858865,3120,3120,3120,3120,0
20250103,173300,1735858865,3120,3120,3120,3120,0
20250103,173200,1735858865,3120,3120,3120,3120,0
20250103,173100,1735858865,3120,3120,3120,3120,0
20250103,173000,1735858865,3120,3120,3120,3120,0
20250103,172900,1735858865,3120,3120,3120,3120,0
20250103,172800,1735858865,3120,3120,3120,3120,0
20250103,172700,1735858865,3120,3120,3120,3120,0
20250103,172600,1735858865,3120,3120,3120,3120,0
20250103,172500,1735858865,3120,3120,3120,3120,0
20250103,172400,1735858865,3120,3120,3120,3120,0
20250103,172300,1735858865,3120,3120,3120,3120,0
20250103,172200,1735858865,3120,3120,3120,3120,0
20250103,172100,1735858865,3120,3120,3120,3120,16712
20250103,172000,1735858865,3120,3120,3120,3120,0
20250103,171900,1735858865,3120,3120,3120,3120,0
20250103,171800,1735858865,3120,3120,3120,3120,0
20250103,171700,1735858865,3120,3120,3120,3120,0
20250103,171600,1735858865,3120,3120,3120,3120,0
20250103,171500,1735858865,3120,3120,3120,3120,0
20250103,171400,1735858865,3120,3120,3120,3120,0
20250103,171300,1735858865,3120,3120,3120,3120,0
20250103,171200,1735858865,3120,3120,3120,3120,0
20250103,171100,1735858865,3120,3120,3120,3120,0
20250103,171000,1735858865,3120,3120,3120,3120,0
20250103,170900,1735858865,3120,3120,3120,3120,0
20250103,170800,1735858865,3120,3120,3120,3120,0
20250103,170700,1735858865,3120,3120,3120,3120,0
20250103,170600,1735858865,3120,3120,3120,3120,0
20250103,170500,1735858865,3120,3120,3120,3120,0
20250103,170400,1735858865,3120,3120,3120,3120,0
20250103,170300,1735858865,3120,3120,3120,3120,0
20250103,170200,1735858865,3120,3120,3120,3120,0
20250103,170100,1735858865,3120,3120,3120,3120,0
20250103,170000,1735858865,3120,3120,3120,3120,0
20250103,165900,1735858865,3120,3120,3120,3120,0
20250103,165800,1735858865,3120,3120,3120,3120,0
20250103,165700,1735858865,3120,3120,3120,3120,0
20250103,165600,1735858865,3120,3120,3120,3120,0
20250103,165500,1735858865,3120,3120,3120,3120,0
20250103,165400,1735858865,3120,3120,3120,3120,0
20250103,165300,1735858865,3120,3120,3120,3120,0
20250103,165200,1735858865,3120,3120,3120,3120,0
20250103,165100,1735858865,3120,3120,3120,3120,16712
20250103,165000,1735858865,3120,3120,3120,3120,0
20250103,164900,1735858865,3120,3120,3120,3120,0
20250103,164800,1735858865,3120,3120,3120,3120,0
20250103,164700,1735858865,3120,3120,3120,3120,0
20250103,164600,1735858865,3120,3120,3120,3120,0
20250103,164500,1735858865,3120,3120,3120,3120,0
20250103,164400,1735858865,3120,3120,3120,3120,0
20250103,164300,1735858865,3120,3120,3120,3120,0
20250103,164200,1735858865,3120,3120,3120,3120,0
20250103,164100,1735858865,3120,3120,3120,3120,0
20250103,164000,1735858865,3120,3120,3120,3120,0
20250103,163900,1735858865,3120,3120,3120,3120,0
20250103,163800,1735858865,3120,3120,3120,3120,0
20250103,163700,1735858865,3120,3120,3120,3120,0
20250103,163600,1735858865,3120,3120,3120,3120,0
20250103,163500,1735858865,3120,3120,3120,3120,0
20250103,163400,1735858865,3120,3120,3120,3120,0
20250103,163300,1735858865,3120,3120,3120,3120,0
20250103,163200,1735858865,3120,3120,3120,3120,0
20250103,163100,1735858865,3120,3120,3120,3120,0
20250103,163000,1735858865,3120,3120,3120,3120,0
20250103,162900,1735858865,3120,3120,3120,3120,0
20250103,162800,1735858865,3120,3120,3120,3120,0
20250103,162700,1735858865,3120,3120,3120,3120,0
20250103,162600,1735858865,3120,3120,3120,3120,0
20250103,162500,1735858865,3120,3120,3120,3120,0
20250103,162400,1735858865,3120,3120,3120,3120,0
20250103,162300,1735858865,3120,3120,3120,3120,0
20250103,162200,1735858865,3120,3120,3120,3120,0
20250103,162100,1735858865,3120,3120,3120,3120,16712
20250103,162000,1735858865,3120,3120,3120,3120,0
20250103,161900,1735858865,3120,3120,3120,3120,0
20250103,161800,1735858865,3120,3120,3120,3120,0
20250103,161700,1735858865,3120,3120,3120,3120,0
20250103,161600,1735858865,3120,3120,3120,3120,0
20250103,161500,1735858865,3120,3120,3120,3120,0
20250103,161400,1735858865,3120,3120,3120,3120,0
20250103,161300,1735858865,3120,3120,3120,3120,0
20250103,161200,1735858865,3120,3120,3120,3120,0
20250103,161100,1735858865,3120,3120,3120,3120,0
20250103,161000,1735858865,3120,3120,3120,3120,0
20250103,160900,1735858865,3120,3120,3120,3120,0
20250103,160800,1735858865,3120,3120,3120,3120,0
20250103,160700,1735858865,3120,3120,3120,3120,0
20250103,160600,1735858865,3120,3120,3120,3120,0
20250103,160500,1735858865,3120,3120,3120,3120,0
20250103,160400,1735858865,3120,3120,3120,3120,0
20250103,160300,1735858865,3120,3120,3120,3120,0
20250103,160200,1735858865,3120,3120,3120,3120,0
20250103,160100,1735858865,3120,3120,3120,3120,0
20250103,160000,1735858865,3120,3120,3120,3120,0
20250103,155900,1735858865,3120,3120,3120,3120,0
20250103,155800,1735858865,3120,3120,3120,3120,0
20250103,155700,1735858865,3120,3120,3120,3120,0
20250103,155600,1735858865,3120,3120,3120,3120,0
20250103,155500,1735858865,3120,3120,3120,3120,0
20250103,155400,1735858865,3120,3120,3120,3120,0
20250103,155300,1735858865,3120,3120,3120,3120,0
20250103,155200,1735858865,3120,3120,3120,3120,0
20250103,155100,1735858865,3120,3120,3120,3120,16712
20250103,155000,1735858865,3120,3120,3120,3120,0
20250103,154900,1735858865,3120,3120,3120,3120,0
20250103,154800,1735858865,3120,3120,3120,3120,0
20250103,154700,1735858865,3120,3120,3120,3120,0
20250103,154600,1735858865,3120,3120,3120,3120,0
20250103,154500,1735858865,3120,3120,3120,3120,0
20250103,154400,1735858865,3120,3120,3120,3120,0
20250103,154300,1735858865,3120,3120,3120,3120,0
20250103,154200,1735858865,3120,3120,3120,3120,0
20250103,154100,1735858865,3120,3120,3120,3120,0
20250103,154000,1735858865,3120,3120,3120,3120,0
20250103,153900,1735858865,3120,3120,3120,3120,0
20250103,153800,1735858865,3120,3120,3120,3120,0
20250103,153700,1735858865,3120,3120,3120,3120,0
20250103,153600,1735858865,3120,3120,3120,3120,0
20250103,153500,1735858865,3120,3120,3120,3120,0
20250103,153400,1735858865,3120,3120,3120,3120,0
20250103,153300,1735858865,3120,3120,3120,3120,0
20250103,153200,1735858865,3120,3120,3120,3120,0
20250103,153100,1735858865,3120,3120,3120,3120,0
20250103,153000,1735858865,3120,3120,3120,3120,16712
20250103,152900,1683717425,3140,3140,3140,3140,0
20250103,152800,1683717425,3140,3140,3140,3140,0
20250103,152700,1683717425,3140,3140,3140,3140,0
20250103,152600,1683717425,3140,3140,3140,3140,0
20250103,152500,1683717425,3140,3140,3140,3140,0
20250103,152400,1683717425,3140,3140,3140,3140,0
20250103,152300,1683717425,3140,3140,3140,3140,0
20250103,152200,1683717425,3140,3140,3140,3140,0
20250103,152100,1683717425,3140,3140,3140,3140,0
20250103,152000,1683717425,3140,3140,3140,3140,0
20250103,151900,1683717425,3140,3135,3140,3135,546
20250103,151800,1682003210,3140,3140,3145,3140,2130
20250103,151700,1675313325,3145,3140,3145,3140,293
20250103,151600,1674393125,3145,3140,3145,3140,626
20250103,151500,1672425095,3140,3145,3145,3140,1481
20250103,151400,1667767830,3145,3145,3145,3145,4122
20250103,151300,1654804140,3145,3145,3150,3145,1282
20250103,151200,1650771895,3140,3140,3140,3140,1123
20250103,151100,1647245675,3145,3140,3145,3140,579
20250103,151000,1645425345,3140,3145,3145,3140,195
20250103,150900,1644813025,3140,3140,3140,3135,255
20250103,150800,1644012810,3140,3140,3140,3140,394
20250103,150700,1642775650,3135,3135,3135,3135,406
20250103,150600,1641502840,3130,3130,3130,3130,587
20250103,150500,1639665530,3140,3145,3145,3140,579
20250103,150400,1637845200,3145,3150,3155,3145,8533
20250103,150300,1610968725,3150,3150,3150,3145,236
20250103,150200,1610225810,3150,3135,3150,3130,7011
20250103,150100,1588188490,3140,3130,3140,3130,1348
20250103,150000,1583963075,3130,3125,3130,3125,1889
20250103,145900,1578056620,3125,3125,3125,3125,192
20250103,145800,1577456620,3130,3125,3130,3125,551
20250103,145700,1575732475,3125,3130,3130,3125,663
20250103,145600,1573658395,3130,3130,3130,3125,190
20250103,145500,1573064160,3125,3130,3135,3120,1857
20250103,145400,1567258420,3135,3130,3135,3130,467
20250103,145300,1565796410,3135,3130,3135,3130,553
20250103,145200,1564063235,3135,3130,3135,3130,1000
20250103,145100,1560928720,3130,3125,3130,3125,757
20250103,145000,1558560400,3120,3125,3135,3120,4747
20250103,144900,1543724870,3125,3130,3130,3125,2297
20250103,144800,1536536140,3125,3125,3125,3125,336
20250103,144700,1535486140,3125,3120,3125,3120,295
20250103,144600,1534565725,3120,3120,3120,3120,107
20250103,144500,1534231885,3115,3120,3120,3115,1778
20250103,144400,1528690970,3115,3125,3125,3115,1620
20250103,144300,1523641180,3130,3130,3130,3130,981
20250103,144200,1520570650,3135,3135,3140,3135,455
20250103,144100,1519144220,3130,3130,3130,3130,143
20250103,144000,1518696630,3125,3125,3135,3125,3901
20250103,143900,1506490380,3130,3125,3130,3125,177
20250103,143800,1505936870,3130,3120,3130,3120,623
20250103,143700,1503990520,3125,3120,3125,3120,423
20250103,143600,1502670750,3120,3120,3120,3120,330
20250103,143500,1501641150,3115,3120,3120,3115,2236
20250103,143400,1494671005,3120,3120,3120,3120,447
20250103,143300,1493276365,3120,3120,3120,3115,104
20250103,143200,1492951890,3125,3125,3130,3125,2770
20250103,143100,1484286120,3125,3110,3125,3105,5949
20250103,143000,1465738990,3110,3110,3110,3100,1369
20250103,142900,1461486095,3110,3110,3110,3110,620
20250103,142800,1459557895,3105,3105,3110,3105,204
20250103,142700,1458924160,3105,3110,3110,3105,328
20250103,142600,1457904565,3115,3095,3115,3095,3479
20250103,142500,1447088735,3090,3100,3105,3085,1787
20250103,142400,1441565500,3100,3100,3100,3100,413
20250103,142300,1440285200,3095,3095,3095,3095,325
20250103,142200,1439279325,3095,3100,3100,3095,582
20250103,142100,1437475610,3095,3100,3100,3095,196
20250103,142000,1436868495,3100,3100,3105,3090,1967
20250103,141900,1430786615,3100,3100,3100,3095,1013
20250103,141800,1427646795,3095,3095,3095,3095,190
20250103,141700,1427058745,3095,3095,3095,3090,453
20250103,141600,1425657340,3090,3095,3095,3090,744
20250103,141500,1423355145,3095,3095,3095,3085,1214
20250103,141400,1419606450,3095,3095,3095,3090,291
20250103,141300,1418707190,3095,3095,3095,3090,1129
20250103,141200,1415215915,3095,3080,3095,3080,195
20250103,141100,1414614330,3090,3080,3090,3080,219
20250103,141000,1413938550,3075,3095,3100,3075,1950
20250103,140900,1407919655,3095,3095,3095,3090,327
20250103,140800,1406908700,3095,3095,3095,3095,677
20250103,140700,1404813385,3095,3095,3095,3095,97
20250103,140600,1404513170,3095,3090,3095,3085,374
20250103,140500,1403357470,3090,3095,3095,3090,1918
20250103,140400,1397428845,3095,3095,3095,3090,893
20250103,140300,1394669010,3095,3095,3100,3095,274
20250103,140200,1393820975,3095,3095,3095,3095,593
20250103,140100,1391985640,3090,3090,3090,3090,315
20250103,140000,1391012290,3085,3095,3095,3085,1042
20250103,135900,1387797490,3090,3090,3095,3090,300
20250103,135800,1386870420,3090,3090,3090,3085,152
20250103,135700,1386401225,3090,3085,3090,3085,171
20250103,135600,1385873320,3085,3080,3085,3075,988
20250103,135500,1382831050,3075,3090,3095,3075,2817
20250103,135400,1374132780,3090,3090,3095,3090,1541
20250103,135300,1369370500,3090,3090,3090,3085,937
20250103,135200,1366475650,3085,3085,3085,3085,915
20250103,135100,1363652875,3085,3085,3085,3085,1707
20250103,135000,1358386780,3080,3085,3085,3080,1667
20250103,134900,1353250930,3085,3085,3085,3080,318
20250103,134800,1352270385,3090,3090,3090,3085,2844
20250103,134700,1343493820,3090,3085,3090,3085,237
20250103,134600,1342762440,3085,3075,3085,3075,318
20250103,134500,1341783005,3070,3080,3080,3070,1003
20250103,134400,1338697550,3080,3080,3080,3080,150
20250103,134300,1338235550,3080,3085,3085,3080,623
20250103,134200,1336316490,3090,3095,3095,3090,1297
20250103,134100,1332308275,3095,3095,3095,3090,498
20250103,134000,1330767010,3095,3075,3100,3070,15887
20250103,133900,1281620260,3070,3070,3075,3070,615
20250103,133800,1279729910,3070,3065,3075,3065,905
20250103,133700,1276953570,3065,3070,3070,3065,690
20250103,133600,1274836705,3075,3075,3075,3075,454
20250103,133500,1273440655,3070,3070,3070,3065,1886
20250103,133400,1267657100,3070,3070,3070,3070,97
20250103,133300,1267359310,3070,3070,3075,3070,687
20250103,133200,1265247775,3070,3075,3075,3070,238
20250103,133100,1264517030,3075,3075,3080,3070,314
20250103,133000,1263551705,3075,3075,3075,3065,1507
20250103,132900,1258926545,3070,3070,3070,3070,223
20250103,132800,1258241935,3070,3065,3070,3065,279
20250103,132700,1257385870,3065,3065,3065,3065,195
20250103,132600,1256788195,3070,3060,3070,3060,37
20250103,132500,1256674615,3060,3065,3070,3060,3573
20250103,132400,1245736185,3060,3075,3075,3060,16310
20250103,132300,1195795485,3075,3075,3075,3065,1255
20250103,132200,1191944730,3075,3075,3075,3075,598
20250103,132100,1190105880,3075,3075,3075,3070,193
20250103,132000,1189512410,3065,3080,3080,3065,2015
20250103,131900,1183324185,3075,3080,3080,3075,101
20250103,131800,1183013595,3080,3075,3080,3070,1640
20250103,131700,1177971380,3075,3080,3080,3075,1352
20250103,131600,1173812220,3080,3080,3080,3080,254
20250103,131500,1173029900,3085,3080,3085,3075,2734
20250103,131400,1164620110,3080,3080,3085,3075,1695
20250103,131300,1159403260,3080,3075,3080,3070,1307
20250103,131200,1155387450,3075,3080,3090,3075,1256
20250103,131100,1151519940,3080,3075,3080,3075,330
20250103,131000,1150504490,3075,3085,3085,3075,1395
20250103,130900,1146207835,3080,3085,3085,3080,1905
20250103,130800,1140332020,3085,3080,3085,3075,202
20250103,130700,1139709620,3080,3085,3085,3080,222
20250103,130600,1139024985,3070,3085,3085,3070,480
20250103,130500,1137549375,3075,3075,3090,3075,5540
20250103,130400,1120472380,3080,3080,3080,3080,190
20250103,130300,1119887180,3075,3080,3080,3075,365
20250103,130200,1118763605,3080,3065,3080,3065,264
20250103,130100,1117952620,3065,3080,3085,3065,1901
20250103,130000,1112114890,3070,3085,3085,3070,1099
20250103,125900,1108729675,3090,3090,3090,3090,502
20250103,125800,1107178495,3090,3085,3090,3080,251
20250103,125700,1106404500,3080,3085,3085,3080,191
20250103,125600,1105815675,3085,3090,3090,3085,965
20250103,125500,1102838070,3085,3090,3090,3075,1952
20250103,125400,1096827120,3090,3090,3090,3090,548
20250103,125300,1095133800,3090,3090,3090,3090,156
20250103,125200,1094651760,3090,3090,3090,3085,3262
20250103,125100,1084577180,3085,3090,3090,3085,249
20250103,125000,1083808255,3085,3090,3095,3080,3840
20250103,124900,1071953705,3090,3095,3095,3090,674
20250103,124800,1069868780,3090,3090,3090,3090,97
20250103,124700,1069569050,3095,3095,3100,3095,528
20250103,124600,1067934790,3090,3090,3090,3090,222
20250103,124500,1067248810,3090,3090,3095,3085,1236
20250103,124400,1063431005,3085,3085,3085,3080,398
20250103,124300,1062203800,3085,3080,3085,3080,703
20250103,124200,1060035995,3085,3085,3085,3080,2052
20250103,124100,1053706070,3085,3085,3085,3085,96
20250103,124000,1053409910,3090,3085,3090,3075,2196
20250103,123900,1046641640,3090,3090,3090,3090,453
20250103,123800,1045241870,3085,3085,3085,3085,316
20250103,123700,1044267010,3085,3080,3085,3080,98
20250103,123600,1043965165,3080,3080,3080,3075,107
20250103,123500,1043636090,3080,3080,3080,3070,1877
20250103,123400,1037868885,3085,3085,3090,3085,758
20250103,123300,1035528145,3085,3085,3085,3085,239
20250103,123200,1034790830,3085,3085,3085,3080,923
20250103,123100,1031946875,3085,3090,3090,3085,758
20250103,123000,1029607275,3080,3090,3090,3080,999
20250103,122900,1026529160,3090,3085,3090,3080,1401
20250103,122800,1022202360,3085,3080,3085,3080,1995
20250103,122700,1016048250,3080,3075,3080,3075,224
20250103,122600,1015358960,3080,3075,3085,3075,4762
20250103,122500,1000699600,3080,3080,3080,3070,1726
20250103,122400,995389975,3080,3080,3085,3080,856
20250103,122300,992751055,3080,3080,3080,3080,97
20250103,122200,992452295,3080,3075,3080,3075,315
20250103,122100,991482560,3075,3080,3080,3075,106
20250103,122000,991156565,3080,3080,3080,3065,1646
20250103,121900,986095900,3080,3080,3080,3080,189
20250103,121800,985513780,3080,3080,3080,3075,823
20250103,121700,982980055,3080,3080,3080,3080,454
20250103,121600,981581735,3080,3085,3085,3080,664
20250103,121500,979534245,3080,3085,3085,3075,1645
20250103,121400,974466760,3085,3080,3085,3080,269
20250103,121300,973637850,3080,3080,3085,3080,869
20250103,121200,970959710,3085,3075,3085,3075,370
20250103,121100,969819700,3080,3080,3080,3080,161
20250103,121000,969323820,3065,3085,3085,3065,1904
20250103,120900,963473255,3085,3085,3085,3085,372
20250103,120800,962325635,3090,3080,3090,3080,451
20250103,120700,960936225,3075,3075,3075,3075,93
20250103,120600,960650250,3085,3085,3090,3085,550
20250103,120500,958952985,3065,3080,3085,3065,2138
20250103,120400,952378215,3080,3080,3080,3080,373
20250103,120300,951229375,3085,3085,3090,3085,1735
20250103,120200,945876675,3085,3085,3085,3080,129
20250103,120100,945479195,3085,3075,3085,3070,1924
20250103,120000,939554490,3075,3065,3075,3065,1720
20250103,115900,934277230,3070,3060,3070,3060,1499
20250103,115800,929684800,3070,3065,3070,3055,4376
20250103,115700,916296485,3065,3065,3065,3060,742
20250103,115600,914022740,3065,3070,3070,3065,325
20250103,115500,913026495,3070,3065,3070,3060,2266
20250103,115400,906088185,3065,3065,3070,3065,500
20250103,115300,904555515,3065,3065,3070,3065,649
20250103,115200,902565880,3065,3070,3070,3065,650
20250103,115100,900573075,3070,3070,3070,3065,734
20250103,115000,898321050,3070,3070,3075,3065,3398
20250103,114900,887897405,3065,3070,3070,3060,3466
20250103,114800,877273255,3070,3070,3070,3065,604
20250103,114700,875421770,3070,3065,3070,3065,797
20250103,114600,872978855,3070,3065,3070,3060,564
20250103,114500,871250635,3070,3070,3070,3060,1832
20250103,114400,865635620,3070,3065,3070,3065,3369
20250103,114300,855309340,3065,3070,3070,3065,413
20250103,114200,854043305,3070,3065,3070,3065,467
20250103,114100,852611940,3065,3060,3065,3060,696
20250103,114000,850481200,3060,3075,3075,3060,2007
20250103,113900,844327865,3080,3065,3080,3065,572
20250103,113800,842572845,3065,3075,3075,3065,872
20250103,113700,839897380,3080,3065,3080,3065,554
20250103,113600,838198445,3065,3065,3070,3065,684
20250103,113500,836101500,3075,3065,3075,3060,1829
20250103,113400,830497805,3065,3065,3065,3065,570
20250103,113300,828750755,3070,3075,3080,3070,754
20250103,113200,826433600,3065,3070,3070,3065,744
20250103,113100,824150935,3065,3065,3070,3060,1045
20250103,113000,820947805,3065,3060,3080,3055,2013
20250103,112900,814779650,3060,3070,3070,3060,471
20250103,112800,813338110,3080,3080,3080,3080,13537
20250103,112700,771644150,3080,3060,3080,3055,14844
20250103,112600,725990220,3060,3060,3060,3060,353
20250103,112500,724910040,3060,3060,3060,3055,2335
20250103,112400,717770595,3060,3060,3060,3055,443
20250103,112300,716415640,3060,3060,3060,3055,1241
20250103,112200,712620925,3060,3065,3080,3055,5047
20250103,112100,697176160,3060,3060,3065,3060,599
20250103,112000,695343215,3060,3060,3060,3055,2005
20250103,111900,689215615,3060,3060,3060,3055,3496
20250103,111800,678518340,3060,3060,3065,3055,862
20250103,111700,675883505,3060,3060,3060,3060,749
20250103,111600,673591565,3060,3065,3065,3060,406
20250103,111500,672347695,3065,3065,3065,3060,1256
20250103,111400,668502495,3065,3070,3070,3065,538
20250103,111300,666853260,3070,3070,3070,3065,1486
20250103,111200,662291720,3075,3075,3075,3075,454
20250103,111100,660895670,3070,3075,3075,3070,456
20250103,111000,659493955,3075,3070,3075,3070,1714
20250103,110900,654231410,3075,3080,3080,3075,550
20250103,110800,652537890,3080,3080,3080,3080,9
20250103,110700,652510170,3080,3075,3080,3075,588
20250103,110600,650699830,3080,3075,3080,3075,247
20250103,110500,649940265,3085,3075,3085,3070,1887
20250103,110400,644141115,3080,3075,3080,3075,454
20250103,110300,642742800,3075,3080,3080,3075,464
20250103,110200,641314165,3080,3080,3080,3080,97
20250103,110100,641015405,3075,3075,3075,3075,164
20250103,110000,640511105,3075,3080,3080,3075,916
20250103,105900,637694260,3080,3080,3080,3080,497
20250103,105800,636163500,3080,3085,3085,3080,361
20250103,105700,635050855,3085,3080,3085,3080,1643
20250103,105600,629988915,3075,3075,3075,3075,80
20250103,105500,629742915,3070,3085,3085,3070,2034
20250103,105400,623484450,3085,3080,3085,3080,553
20250103,105300,621778945,3085,3085,3085,3085,0
20250103,105200,621778945,3085,3085,3085,3085,454
20250103,105100,620378355,3085,3085,3085,3085,454
20250103,105000,618977765,3085,3075,3085,3070,1621
20250103,104900,613992715,3085,3085,3085,3085,3
20250103,104800,613983460,3080,3065,3080,3060,1198
20250103,104700,610308380,3055,3070,3070,3055,1498
20250103,104600,605726075,3075,3060,3075,3060,1045
20250103,104500,602523990,3060,3070,3070,3060,3677
20250103,104400,591266545,3070,3070,3070,3060,798
20250103,104300,588819130,3060,3090,3090,3060,1657
20250103,104200,583731295,3060,3065,3100,3055,10062
20250103,104100,552903865,3070,3080,3080,3070,9938
20250103,104000,522376920,3080,3085,3085,3080,2293
20250103,103900,515311195,3085,3090,3090,3085,1398
20250103,103800,510997380,3100,3090,3100,3090,1217
20250103,103700,507236820,3085,3085,3085,3085,801
20250103,103600,504765735,3080,3080,3080,3080,0
20250103,103500,504765735,3080,3085,3085,3080,1532
20250103,103400,500044900,3090,3090,3090,3090,455
20250103,103300,498638950,3090,3090,3090,3090,453
20250103,103200,497239180,3085,3085,3085,3085,0
20250103,103100,497239180,3085,3085,3085,3085,0
20250103,103000,497239180,3085,3090,3090,3085,884
20250103,102900,494509750,3090,3090,3090,3090,6
20250103,102800,494491210,3090,3095,3095,3090,2255
20250103,102700,487520990,3095,3100,3100,3095,476
20250103,102600,486047720,3100,3100,3100,3100,48
20250103,102500,485898920,3090,3100,3100,3090,1612
20250103,102400,480909845,3100,3105,3105,3100,455
20250103,102300,479499340,3105,3105,3105,3105,0
20250103,102200,479499340,3105,3105,3105,3105,4
20250103,102100,479486920,3095,3095,3095,3095,773
20250103,102000,477094485,3095,3100,3100,3095,1294
20250103,101900,473087050,3095,3095,3095,3095,81
20250103,101800,472836355,3100,3095,3100,3095,103
20250103,101700,472517555,3090,3090,3090,3090,170
20250103,101600,471992255,3100,3100,3100,3100,9
20250103,101500,471964355,3085,3095,3095,3085,882
20250103,101400,469239770,3105,3105,3105,3105,0
20250103,101300,469239770,3105,3105,3105,3105,182
20250103,101200,468674660,3105,3100,3110,3095,6222
20250103,101100,449332475,3095,3065,3095,3065,3868
20250103,101000,437376765,3065,3080,3080,3065,1706
20250103,100900,432135140,3075,3090,3090,3075,573
20250103,100800,430373015,3090,3090,3090,3090,5
20250103,100700,430357565,3090,3090,3090,3090,0
20250103,100600,430357565,3090,3065,3090,3065,646
20250103,100500,428361450,3090,3075,3090,3065,9240
20250103,100400,399962375,3075,3075,3075,3075,502
20250103,100300,398418725,3065,3075,3075,3065,460
20250103,100200,397008815,3060,3065,3065,3060,1008
20250103,100100,393919335,3075,3055,3075,3055,5962
20250103,100000,375693780,3045,3045,3055,3045,2126
20250103,095900,369211405,3055,3055,3055,3045,14083
20250103,095800,326275480,3055,3055,3055,3055,1198
20250103,095700,322615590,3055,3055,3060,3055,3859
20250103,095600,310826340,3055,3055,3055,3050,3251
20250103,095500,300894785,3060,3060,3060,3055,2776
20250103,095400,292408180,3060,3060,3060,3060,60
20250103,095300,292224580,3060,3065,3065,3060,3331
20250103,095200,282027870,3065,3075,3075,3065,797
20250103,095100,279579035,3075,3075,3075,3075,0
20250103,095000,279579035,3075,3065,3075,3060,2187
20250103,094900,272881100,3085,3065,3085,3065,201
20250103,094800,272265015,3065,3075,3090,3065,1283
20250103,094700,268326095,3090,3090,3090,3090,0
20250103,094600,268326095,3090,3075,3090,3075,417
20250103,094500,267043565,3085,3085,3085,3070,3036
20250103,094400,257690285,3085,3075,3085,3075,2123
20250103,094300,251159385,3075,3060,3075,3060,393
20250103,094200,249951735,3075,3060,3075,3060,1520
20250103,094100,245297175,3075,3055,3075,3055,4775
20250103,094000,230693710,3055,3065,3065,3055,2248
20250103,093900,223820725,3065,3070,3070,3060,11887
20250103,093800,187407655,3070,3070,3070,3070,0
20250103,093700,187407655,3070,3070,3070,3070,512
20250103,093600,185835815,3065,3065,3065,3065,345
20250103,093500,184778390,3065,3085,3085,3065,1524
20250103,093400,180106315,3080,3080,3080,3080,0
20250103,093300,180106315,3080,3080,3080,3080,81
20250103,093200,179856835,3085,3085,3085,3085,1
20250103,093100,179853750,3070,3070,3070,3070,431
20250103,093000,178530580,3085,3075,3085,3065,962
20250103,092900,175580565,3085,3075,3085,3075,430
20250103,092800,174258305,3075,3075,3075,3065,658
20250103,092700,172238400,3065,3065,3065,3065,0
20250103,092600,172238400,3065,3065,3065,3065,1331
20250103,092500,168158885,3065,3085,3085,3060,2454
20250103,092400,160637290,3080,3080,3080,3080,2
20250103,092300,160631130,3075,3065,3075,3060,856
20250103,092200,158006330,3060,3070,3075,3060,1785
20250103,092100,152536045,3075,3075,3075,3075,14
20250103,092000,152492995,3065,3080,3080,3065,4690
20250103,091900,138080805,3080,3075,3080,3075,9
20250103,091800,138053090,3075,3075,3090,3070,1049
20250103,091700,134825345,3075,3085,3085,3075,1002
20250103,091600,131734185,3075,3075,3080,3075,1606
20250103,091500,126791450,3070,3090,3090,3070,2874
20250103,091400,117939210,3115,3115,3115,3115,251
20250103,091300,117157345,3095,3115,3115,3095,1555
20250103,091200,112323275,3115,3110,3115,3090,542
20250103,091100,110635695,3095,3085,3110,3085,2580
20250103,091000,102642665,3075,3090,3090,3070,7312
20250103,090900,80129440,3110,3090,3110,3085,1463
20250103,090800,75612615,3085,3105,3105,3085,7570
20250103,090700,52221155,3090,3095,3095,3090,693
20250103,090600,50079585,3090,3100,3100,3090,3069
20250103,090500,40585860,3100,3105,3105,3100,1519
20250103,090400,35875560,3105,3105,3105,3105,910
20250103,090300,33050010,3125,3125,3125,3120,387
20250103,090200,31840885,3120,3120,3120,3120,1021
20250103,090100,28655365,3100,3105,3105,3100,7000
20250103,090000,6954170,3105,3120,3120,3100,2139