KissMeData/036620/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,192100,3838871015,3265,3265,3265,3265,16136
20250122,192000,3838871015,3265,3265,3265,3265,0
20250122,191900,3838871015,3265,3265,3265,3265,0
20250122,191800,3838871015,3265,3265,3265,3265,0
20250122,191700,3838871015,3265,3265,3265,3265,0
20250122,191600,3838871015,3265,3265,3265,3265,0
20250122,191500,3838871015,3265,3265,3265,3265,0
20250122,191400,3838871015,3265,3265,3265,3265,0
20250122,191300,3838871015,3265,3265,3265,3265,0
20250122,191200,3838871015,3265,3265,3265,3265,0
20250122,191100,3838871015,3265,3265,3265,3265,0
20250122,191000,3838871015,3265,3265,3265,3265,0
20250122,190900,3838871015,3265,3265,3265,3265,0
20250122,190800,3838871015,3265,3265,3265,3265,0
20250122,190700,3838871015,3265,3265,3265,3265,0
20250122,190600,3838871015,3265,3265,3265,3265,0
20250122,190500,3838871015,3265,3265,3265,3265,0
20250122,190400,3838871015,3265,3265,3265,3265,0
20250122,190300,3838871015,3265,3265,3265,3265,0
20250122,190200,3838871015,3265,3265,3265,3265,0
20250122,190100,3838871015,3265,3265,3265,3265,0
20250122,190000,3838871015,3265,3265,3265,3265,0
20250122,185900,3838871015,3265,3265,3265,3265,0
20250122,185800,3838871015,3265,3265,3265,3265,0
20250122,185700,3838871015,3265,3265,3265,3265,0
20250122,185600,3838871015,3265,3265,3265,3265,0
20250122,185500,3838871015,3265,3265,3265,3265,0
20250122,185400,3838871015,3265,3265,3265,3265,0
20250122,185300,3838871015,3265,3265,3265,3265,0
20250122,185200,3838871015,3265,3265,3265,3265,0
20250122,185100,3838871015,3265,3265,3265,3265,16136
20250122,185000,3838871015,3265,3265,3265,3265,0
20250122,184900,3838871015,3265,3265,3265,3265,0
20250122,184800,3838871015,3265,3265,3265,3265,0
20250122,184700,3838871015,3265,3265,3265,3265,0
20250122,184600,3838871015,3265,3265,3265,3265,0
20250122,184500,3838871015,3265,3265,3265,3265,0
20250122,184400,3838871015,3265,3265,3265,3265,0
20250122,184300,3838871015,3265,3265,3265,3265,0
20250122,184200,3838871015,3265,3265,3265,3265,0
20250122,184100,3838871015,3265,3265,3265,3265,0
20250122,184000,3838871015,3265,3265,3265,3265,0
20250122,183900,3838871015,3265,3265,3265,3265,0
20250122,183800,3838871015,3265,3265,3265,3265,0
20250122,183700,3838871015,3265,3265,3265,3265,0
20250122,183600,3838871015,3265,3265,3265,3265,0
20250122,183500,3838871015,3265,3265,3265,3265,0
20250122,183400,3838871015,3265,3265,3265,3265,0
20250122,183300,3838871015,3265,3265,3265,3265,0
20250122,183200,3838871015,3265,3265,3265,3265,0
20250122,183100,3838871015,3265,3265,3265,3265,0
20250122,183000,3838871015,3265,3265,3265,3265,0
20250122,182900,3838871015,3265,3265,3265,3265,0
20250122,182800,3838871015,3265,3265,3265,3265,0
20250122,182700,3838871015,3265,3265,3265,3265,0
20250122,182600,3838871015,3265,3265,3265,3265,0
20250122,182500,3838871015,3265,3265,3265,3265,0
20250122,182400,3838871015,3265,3265,3265,3265,0
20250122,182300,3838871015,3265,3265,3265,3265,0
20250122,182200,3838871015,3265,3265,3265,3265,0
20250122,182100,3838871015,3265,3265,3265,3265,16136
20250122,182000,3838871015,3265,3265,3265,3265,0
20250122,181900,3838871015,3265,3265,3265,3265,0
20250122,181800,3838871015,3265,3265,3265,3265,0
20250122,181700,3838871015,3265,3265,3265,3265,0
20250122,181600,3838871015,3265,3265,3265,3265,0
20250122,181500,3838871015,3265,3265,3265,3265,0
20250122,181400,3838871015,3265,3265,3265,3265,0
20250122,181300,3838871015,3265,3265,3265,3265,0
20250122,181200,3838871015,3265,3265,3265,3265,0
20250122,181100,3838871015,3265,3265,3265,3265,0
20250122,181000,3838871015,3265,3265,3265,3265,0
20250122,180900,3838871015,3265,3265,3265,3265,0
20250122,180800,3838871015,3265,3265,3265,3265,0
20250122,180700,3838871015,3265,3265,3265,3265,0
20250122,180600,3838871015,3265,3265,3265,3265,0
20250122,180500,3838871015,3265,3265,3265,3265,0
20250122,180400,3838871015,3265,3265,3265,3265,0
20250122,180300,3838871015,3265,3265,3265,3265,0
20250122,180200,3838871015,3265,3265,3265,3265,0
20250122,180100,3838871015,3265,3265,3265,3265,0
20250122,180000,3838871015,3265,3265,3265,3265,0
20250122,175900,3838871015,3265,3265,3265,3265,0
20250122,175800,3838871015,3265,3265,3265,3265,0
20250122,175700,3838871015,3265,3265,3265,3265,0
20250122,175600,3838871015,3265,3265,3265,3265,0
20250122,175500,3838871015,3265,3265,3265,3265,0
20250122,175400,3838871015,3265,3265,3265,3265,0
20250122,175300,3838871015,3265,3265,3265,3265,0
20250122,175200,3838871015,3265,3265,3265,3265,0
20250122,175100,3838871015,3265,3265,3265,3265,16136
20250122,175000,3838871015,3265,3265,3265,3265,0
20250122,174900,3838871015,3265,3265,3265,3265,0
20250122,174800,3838871015,3265,3265,3265,3265,0
20250122,174700,3838871015,3265,3265,3265,3265,0
20250122,174600,3838871015,3265,3265,3265,3265,0
20250122,174500,3838871015,3265,3265,3265,3265,0
20250122,174400,3838871015,3265,3265,3265,3265,0
20250122,174300,3838871015,3265,3265,3265,3265,0
20250122,174200,3838871015,3265,3265,3265,3265,0
20250122,174100,3838871015,3265,3265,3265,3265,0
20250122,174000,3838871015,3265,3265,3265,3265,0
20250122,173900,3838871015,3265,3265,3265,3265,0
20250122,173800,3838871015,3265,3265,3265,3265,0
20250122,173700,3838871015,3265,3265,3265,3265,0
20250122,173600,3838871015,3265,3265,3265,3265,0
20250122,173500,3838871015,3265,3265,3265,3265,0
20250122,173400,3838871015,3265,3265,3265,3265,0
20250122,173300,3838871015,3265,3265,3265,3265,0
20250122,173200,3838871015,3265,3265,3265,3265,0
20250122,173100,3838871015,3265,3265,3265,3265,0
20250122,173000,3838871015,3265,3265,3265,3265,0
20250122,172900,3838871015,3265,3265,3265,3265,0
20250122,172800,3838871015,3265,3265,3265,3265,0
20250122,172700,3838871015,3265,3265,3265,3265,0
20250122,172600,3838871015,3265,3265,3265,3265,0
20250122,172500,3838871015,3265,3265,3265,3265,0
20250122,172400,3838871015,3265,3265,3265,3265,0
20250122,172300,3838871015,3265,3265,3265,3265,0
20250122,172200,3838871015,3265,3265,3265,3265,0
20250122,172100,3838871015,3265,3265,3265,3265,16136
20250122,172000,3838871015,3265,3265,3265,3265,0
20250122,171900,3838871015,3265,3265,3265,3265,0
20250122,171800,3838871015,3265,3265,3265,3265,0
20250122,171700,3838871015,3265,3265,3265,3265,0
20250122,171600,3838871015,3265,3265,3265,3265,0
20250122,171500,3838871015,3265,3265,3265,3265,0
20250122,171400,3838871015,3265,3265,3265,3265,0
20250122,171300,3838871015,3265,3265,3265,3265,0
20250122,171200,3838871015,3265,3265,3265,3265,0
20250122,171100,3838871015,3265,3265,3265,3265,0
20250122,171000,3838871015,3265,3265,3265,3265,0
20250122,170900,3838871015,3265,3265,3265,3265,0
20250122,170800,3838871015,3265,3265,3265,3265,0
20250122,170700,3838871015,3265,3265,3265,3265,0
20250122,170600,3838871015,3265,3265,3265,3265,0
20250122,170500,3838871015,3265,3265,3265,3265,0
20250122,170400,3838871015,3265,3265,3265,3265,0
20250122,170300,3838871015,3265,3265,3265,3265,0
20250122,170200,3838871015,3265,3265,3265,3265,0
20250122,170100,3838871015,3265,3265,3265,3265,0
20250122,170000,3838871015,3265,3265,3265,3265,0
20250122,165900,3838871015,3265,3265,3265,3265,0
20250122,165800,3838871015,3265,3265,3265,3265,0
20250122,165700,3838871015,3265,3265,3265,3265,0
20250122,165600,3838871015,3265,3265,3265,3265,0
20250122,165500,3838871015,3265,3265,3265,3265,0
20250122,165400,3838871015,3265,3265,3265,3265,0
20250122,165300,3838871015,3265,3265,3265,3265,0
20250122,165200,3838871015,3265,3265,3265,3265,0
20250122,165100,3838871015,3265,3265,3265,3265,16136
20250122,165000,3838871015,3265,3265,3265,3265,0
20250122,164900,3838871015,3265,3265,3265,3265,0
20250122,164800,3838871015,3265,3265,3265,3265,0
20250122,164700,3838871015,3265,3265,3265,3265,0
20250122,164600,3838871015,3265,3265,3265,3265,0
20250122,164500,3838871015,3265,3265,3265,3265,0
20250122,164400,3838871015,3265,3265,3265,3265,0
20250122,164300,3838871015,3265,3265,3265,3265,0
20250122,164200,3838871015,3265,3265,3265,3265,0
20250122,164100,3838871015,3265,3265,3265,3265,0
20250122,164000,3838871015,3265,3265,3265,3265,0
20250122,163900,3838871015,3265,3265,3265,3265,0
20250122,163800,3838871015,3265,3265,3265,3265,0
20250122,163700,3838871015,3265,3265,3265,3265,0
20250122,163600,3838871015,3265,3265,3265,3265,0
20250122,163500,3838871015,3265,3265,3265,3265,0
20250122,163400,3838871015,3265,3265,3265,3265,0
20250122,163300,3838871015,3265,3265,3265,3265,0
20250122,163200,3838871015,3265,3265,3265,3265,0
20250122,163100,3838871015,3265,3265,3265,3265,0
20250122,163000,3838871015,3265,3265,3265,3265,0
20250122,162900,3838871015,3265,3265,3265,3265,0
20250122,162800,3838871015,3265,3265,3265,3265,0
20250122,162700,3838871015,3265,3265,3265,3265,0
20250122,162600,3838871015,3265,3265,3265,3265,0
20250122,162500,3838871015,3265,3265,3265,3265,0
20250122,162400,3838871015,3265,3265,3265,3265,0
20250122,162300,3838871015,3265,3265,3265,3265,0
20250122,162200,3838871015,3265,3265,3265,3265,0
20250122,162100,3838871015,3265,3265,3265,3265,16136
20250122,162000,3838871015,3265,3265,3265,3265,0
20250122,161900,3838871015,3265,3265,3265,3265,0
20250122,161800,3838871015,3265,3265,3265,3265,0
20250122,161700,3838871015,3265,3265,3265,3265,0
20250122,161600,3838871015,3265,3265,3265,3265,0
20250122,161500,3838871015,3265,3265,3265,3265,0
20250122,161400,3838871015,3265,3265,3265,3265,0
20250122,161300,3838871015,3265,3265,3265,3265,0
20250122,161200,3838871015,3265,3265,3265,3265,0
20250122,161100,3838871015,3265,3265,3265,3265,0
20250122,161000,3838871015,3265,3265,3265,3265,0
20250122,160900,3838871015,3265,3265,3265,3265,0
20250122,160800,3838871015,3265,3265,3265,3265,0
20250122,160700,3838871015,3265,3265,3265,3265,0
20250122,160600,3838871015,3265,3265,3265,3265,0
20250122,160500,3838871015,3265,3265,3265,3265,0
20250122,160400,3838871015,3265,3265,3265,3265,0
20250122,160300,3838871015,3265,3265,3265,3265,0
20250122,160200,3838871015,3265,3265,3265,3265,0
20250122,160100,3838871015,3265,3265,3265,3265,0
20250122,160000,3838871015,3265,3265,3265,3265,0
20250122,155900,3838871015,3265,3265,3265,3265,0
20250122,155800,3838871015,3265,3265,3265,3265,0
20250122,155700,3838871015,3265,3265,3265,3265,0
20250122,155600,3838871015,3265,3265,3265,3265,0
20250122,155500,3838871015,3265,3265,3265,3265,0
20250122,155400,3838871015,3265,3265,3265,3265,0
20250122,155300,3838871015,3265,3265,3265,3265,0
20250122,155200,3838871015,3265,3265,3265,3265,0
20250122,155100,3838871015,3265,3265,3265,3265,16136
20250122,155000,3838871015,3265,3265,3265,3265,0
20250122,154900,3838871015,3265,3265,3265,3265,0
20250122,154800,3838871015,3265,3265,3265,3265,0
20250122,154700,3838871015,3265,3265,3265,3265,0
20250122,154600,3838871015,3265,3265,3265,3265,0
20250122,154500,3838871015,3265,3265,3265,3265,0
20250122,154400,3838871015,3265,3265,3265,3265,0
20250122,154300,3838871015,3265,3265,3265,3265,0
20250122,154200,3838871015,3265,3265,3265,3265,0
20250122,154100,3838871015,3265,3265,3265,3265,0
20250122,154000,3838871015,3265,3265,3265,3265,0
20250122,153900,3838871015,3265,3265,3265,3265,0
20250122,153800,3838871015,3265,3265,3265,3265,0
20250122,153700,3838871015,3265,3265,3265,3265,0
20250122,153600,3838871015,3265,3265,3265,3265,0
20250122,153500,3838871015,3265,3265,3265,3265,0
20250122,153400,3838871015,3265,3265,3265,3265,0
20250122,153300,3838871015,3265,3265,3265,3265,0
20250122,153200,3838871015,3265,3265,3265,3265,0
20250122,153100,3838871015,3265,3265,3265,3265,0
20250122,153000,3838871015,3265,3265,3265,3265,16136
20250122,152900,3786186975,3270,3270,3270,3270,0
20250122,152800,3786186975,3270,3270,3270,3270,0
20250122,152700,3786186975,3270,3270,3270,3270,0
20250122,152600,3786186975,3270,3270,3270,3270,0
20250122,152500,3786186975,3270,3270,3270,3270,0
20250122,152400,3786186975,3270,3270,3270,3270,0
20250122,152300,3786186975,3270,3270,3270,3270,0
20250122,152200,3786186975,3270,3270,3270,3270,0
20250122,152100,3786186975,3270,3270,3270,3270,0
20250122,152000,3786186975,3270,3270,3270,3270,0
20250122,151900,3786186975,3270,3260,3270,3260,655
20250122,151800,3784050440,3270,3260,3270,3260,1697
20250122,151700,3778512705,3265,3265,3270,3260,813
20250122,151600,3775856100,3265,3265,3265,3260,2530
20250122,151500,3767605750,3265,3270,3270,3265,1293
20250122,151400,3763377955,3275,3275,3280,3265,2323
20250122,151300,3755768195,3270,3265,3275,3265,1542
20250122,151200,3750721715,3265,3260,3275,3260,4190
20250122,151100,3737042095,3270,3275,3275,3270,3506
20250122,151000,3725572800,3275,3270,3275,3270,1051
20250122,150900,3722132415,3270,3275,3275,3260,4858
20250122,150800,3706272785,3275,3270,3275,3270,1458
20250122,150700,3701502955,3270,3275,3275,3270,2343
20250122,150600,3693836310,3275,3270,3275,3265,1716
20250122,150500,3688224410,3275,3265,3275,3265,1380
20250122,150400,3683710060,3275,3265,3275,3265,1198
20250122,150300,3679790625,3265,3270,3275,3265,1795
20250122,150200,3673919825,3275,3275,3275,3270,597
20250122,150100,3671966345,3275,3265,3280,3265,811
20250122,150000,3669310310,3280,3275,3280,3270,1710
20250122,145900,3663705410,3275,3275,3275,3270,1444
20250122,145800,3658977325,3275,3270,3275,3265,1648
20250122,145700,3653588145,3275,3290,3290,3270,1502
20250122,145600,3648666195,3295,3265,3295,3260,10860
20250122,145500,3613115400,3260,3265,3270,3260,4951
20250122,145400,3596956590,3265,3280,3280,3265,5760
20250122,145300,3578125430,3280,3280,3285,3280,1689
20250122,145200,3572583775,3280,3280,3280,3275,1798
20250122,145100,3566691260,3280,3285,3285,3280,1808
20250122,145000,3560760035,3285,3285,3285,3280,3981
20250122,144900,3547682760,3285,3275,3285,3275,2851
20250122,144800,3538328320,3275,3280,3280,3270,3204
20250122,144700,3527830895,3280,3280,3280,3275,1998
20250122,144600,3521283140,3275,3275,3280,3270,6629
20250122,144500,3499573530,3280,3280,3280,3275,3596
20250122,144400,3487784570,3280,3280,3285,3280,3855
20250122,144300,3475132130,3285,3290,3290,3275,1924
20250122,144200,3468815420,3295,3290,3295,3275,4754
20250122,144100,3453204105,3285,3290,3290,3285,2042
20250122,144000,3446489290,3290,3290,3300,3290,21083
20250122,143900,3377060345,3295,3300,3305,3290,24601
20250122,143800,3295872335,3285,3275,3300,3275,56480
20250122,143700,3110015965,3275,3275,3280,3255,8051
20250122,143600,3083654190,3270,3275,3280,3250,8652
20250122,143500,3055445845,3280,3275,3280,3265,7215
20250122,143400,3031861425,3280,3270,3280,3265,5326
20250122,143300,3014446015,3270,3275,3275,3265,4969
20250122,143200,2998191735,3275,3285,3285,3270,6051
20250122,143100,2978361985,3285,3265,3290,3265,36674
20250122,143000,2858207025,3265,3250,3265,3250,18694
20250122,142900,2797302195,3250,3245,3255,3245,3718
20250122,142800,2785214560,3245,3240,3255,3240,27023
20250122,142700,2697485245,3240,3240,3245,3240,1537
20250122,142600,2692500080,3240,3245,3245,3240,2035
20250122,142500,2685900660,3240,3245,3250,3240,3836
20250122,142400,2673449995,3250,3245,3250,3240,3191
20250122,142300,2663084350,3245,3240,3250,3240,28195
20250122,142200,2571541690,3240,3240,3245,3240,8822
20250122,142100,2542932640,3240,3240,3250,3240,6185
20250122,142000,2522860040,3240,3250,3250,3240,4210
20250122,141900,2509198650,3245,3240,3250,3240,13265
20250122,141800,2466116875,3245,3245,3250,3240,2918
20250122,141700,2456643155,3245,3240,3250,3240,34540
20250122,141600,2344420220,3240,3250,3250,3240,4587
20250122,141500,2329537175,3245,3230,3250,3230,31465
20250122,141400,2227519315,3235,3230,3240,3225,5592
20250122,141300,2209434655,3230,3235,3235,3230,2883
20250122,141200,2200111345,3235,3230,3235,3230,10076
20250122,141100,2167518480,3230,3225,3235,3225,14538
20250122,141000,2120573295,3225,3220,3225,3220,439
20250122,140900,2119158050,3225,3210,3225,3210,17415
20250122,140800,2063084325,3210,3210,3210,3200,669
20250122,140700,2060937755,3200,3205,3205,3200,260
20250122,140600,2060104635,3200,3200,3205,3200,86
20250122,140500,2059829175,3200,3205,3210,3200,445
20250122,140400,2058401920,3205,3200,3210,3200,1753
20250122,140300,2052783440,3205,3200,3205,3200,290
20250122,140200,2051854050,3200,3200,3200,3200,107
20250122,140100,2051511650,3200,3200,3205,3200,453
20250122,140000,2050060670,3200,3210,3210,3200,98
20250122,135900,2049746850,3210,3205,3210,3205,305
20250122,135800,2048767940,3200,3205,3210,3200,361
20250122,135700,2047610190,3200,3200,3200,3200,1455
20250122,135600,2042954190,3210,3200,3210,3200,422
20250122,135500,2041601030,3200,3205,3205,3200,81
20250122,135400,2041341665,3210,3205,3210,3205,397
20250122,135300,2040067895,3210,3215,3215,3205,340
20250122,135200,2038975680,3210,3210,3215,3200,185
20250122,135100,2038382000,3210,3200,3215,3200,379
20250122,135000,2037167620,3215,3200,3215,3200,379
20250122,134900,2035950665,3215,3200,3215,3200,227
20250122,134800,2035220875,3200,3210,3215,3200,175
20250122,134700,2034659485,3215,3200,3215,3200,2282
20250122,134600,2027326360,3200,3200,3215,3200,186
20250122,134500,2026730380,3200,3215,3215,3200,508
20250122,134400,2025099015,3210,3215,3215,3210,226
20250122,134300,2024372855,3210,3200,3210,3200,643
20250122,134200,2022309905,3200,3215,3215,3200,258
20250122,134100,2021480945,3205,3200,3205,3200,173
20250122,134000,2020927055,3200,3210,3215,3200,12718
20250122,133900,1980100640,3210,3200,3210,3200,3270
20250122,133800,1969620290,3200,3195,3205,3195,2520
20250122,133700,1961555265,3195,3195,3200,3195,3694
20250122,133600,1949734985,3200,3195,3200,3195,351
20250122,133500,1948612420,3195,3200,3200,3195,283
20250122,133400,1947707150,3195,3195,3195,3190,739
20250122,133300,1945349165,3190,3190,3205,3190,2364
20250122,133200,1937804645,3190,3200,3200,3190,115
20250122,133100,1937437045,3200,3205,3205,3190,329
20250122,133000,1936383770,3200,3200,3200,3200,92
20250122,132900,1936089370,3205,3190,3205,3190,256
20250122,132800,1935269385,3190,3190,3200,3190,120
20250122,132700,1934886365,3190,3190,3200,3190,366
20250122,132600,1933716075,3200,3205,3205,3190,412
20250122,132500,1932396925,3195,3200,3200,3195,69
20250122,132400,1932176335,3200,3195,3205,3195,440
20250122,132300,1930767030,3200,3200,3200,3200,160
20250122,132200,1930255030,3205,3195,3205,3195,231
20250122,132100,1929514785,3195,3190,3195,3190,131
20250122,132000,1929096250,3190,3200,3205,3190,2475
20250122,131900,1921176115,3190,3195,3200,3190,481
20250122,131800,1919637715,3190,3190,3200,3190,370
20250122,131700,1918454850,3190,3200,3200,3190,1914
20250122,131600,1912341530,3200,3185,3200,3185,334
20250122,131500,1911275815,3195,3195,3200,3195,238
20250122,131400,1910514470,3185,3185,3185,3185,102
20250122,131300,1910189600,3200,3190,3200,3185,406
20250122,131200,1908892605,3190,3205,3205,3190,94
20250122,131100,1908591830,3200,3190,3200,3190,4463
20250122,131000,1894353230,3190,3200,3205,3190,1010
20250122,130900,1891128960,3200,3190,3200,3190,236
20250122,130800,1890374340,3190,3205,3205,3190,419
20250122,130700,1889032450,3190,3185,3200,3185,185
20250122,130600,1888441560,3185,3185,3200,3185,316
20250122,130500,1887431740,3180,3195,3195,3180,2249
20250122,130400,1880273455,3195,3195,3200,3195,359
20250122,130300,1879125330,3195,3190,3195,3190,132
20250122,130200,1878704085,3200,3190,3200,3190,306
20250122,130100,1877725715,3190,3195,3200,3190,2555
20250122,130000,1869570925,3200,3200,3200,3195,1624
20250122,125900,1864374155,3200,3190,3200,3190,348
20250122,125800,1863261780,3195,3190,3195,3190,48
20250122,125700,1863108615,3205,3190,3205,3190,256
20250122,125600,1862288960,3190,3190,3195,3190,673
20250122,125500,1860139050,3200,3185,3200,3185,3403
20250122,125400,1849264580,3185,3200,3200,3185,4340
20250122,125300,1835400070,3205,3200,3205,3200,386
20250122,125200,1834163750,3200,3205,3210,3200,259
20250122,125100,1833332905,3200,3200,3200,3200,626
20250122,125000,1831329705,3195,3200,3205,3195,423
20250122,124900,1829975330,3200,3200,3200,3200,99
20250122,124800,1829658530,3200,3200,3210,3200,518
20250122,124700,1827998700,3200,3205,3205,3200,87
20250122,124600,1827720290,3205,3200,3205,3200,338
20250122,124500,1826637440,3205,3205,3210,3205,107
20250122,124400,1826294205,3205,3195,3205,3195,247
20250122,124300,1825503810,3210,3195,3210,3195,257
20250122,124200,1824679800,3205,3200,3205,3200,233
20250122,124100,1823933680,3200,3205,3210,3200,273
20250122,124000,1823057890,3200,3200,3200,3200,205
20250122,123900,1822401890,3195,3195,3210,3195,495
20250122,123800,1820816695,3195,3205,3210,3195,423
20250122,123700,1819459650,3205,3200,3210,3195,150
20250122,123600,1818980075,3200,3210,3210,3200,360
20250122,123500,1817825835,3200,3200,3200,3200,61
20250122,123400,1817630635,3200,3205,3215,3195,1456
20250122,123300,1812968125,3205,3205,3205,3205,78
20250122,123200,1812718135,3215,3205,3215,3205,323
20250122,123100,1811680725,3205,3205,3205,3205,73
20250122,123000,1811446760,3215,3210,3215,3210,2510
20250122,122900,1803389565,3210,3210,3210,3210,102
20250122,122800,1803062145,3215,3210,3215,3210,420
20250122,122700,1801712625,3210,3210,3215,3210,320
20250122,122600,1800685390,3205,3205,3205,3205,149
20250122,122500,1800207845,3205,3215,3215,3205,444
20250122,122400,1798781730,3210,3210,3210,3210,67
20250122,122300,1798566660,3210,3210,3215,3210,385
20250122,122200,1797329695,3210,3210,3215,3210,133
20250122,122100,1796902590,3215,3210,3215,3210,277
20250122,122000,1796012295,3210,3205,3215,3205,384
20250122,121900,1794778805,3210,3205,3210,3205,1358
20250122,121800,1790420290,3210,3210,3210,3205,1226
20250122,121700,1786485055,3205,3205,3205,3205,211
20250122,121600,1785808800,3215,3210,3215,3210,345
20250122,121500,1784700180,3215,3205,3215,3205,185
20250122,121400,1784105910,3205,3210,3215,3205,677
20250122,121300,1781933330,3205,3205,3205,3205,96
20250122,121200,1781625650,3210,3205,3215,3205,1347
20250122,121100,1777305555,3205,3215,3215,3205,275
20250122,121000,1776421835,3205,3205,3210,3205,164
20250122,120900,1775895920,3215,3205,3215,3205,400
20250122,120800,1774610950,3205,3210,3210,3205,59
20250122,120700,1774421800,3205,3205,3210,3205,315
20250122,120600,1773411105,3205,3210,3215,3205,509
20250122,120500,1771779405,3210,3210,3215,3205,914
20250122,120400,1768844715,3205,3205,3205,3205,54
20250122,120300,1768671645,3215,3205,3215,3205,3806
20250122,120200,1756453720,3205,3200,3210,3200,380
20250122,120100,1755235085,3205,3200,3205,3200,107
20250122,120000,1754892365,3200,3200,3205,3200,365
20250122,115900,1753723245,3200,3200,3200,3195,1659
20250122,115800,1748414715,3195,3190,3200,3190,313
20250122,115700,1747413810,3195,3195,3195,3195,121
20250122,115600,1747027215,3200,3195,3200,3190,487
20250122,115500,1745470265,3195,3205,3205,3195,668
20250122,115400,1743331900,3200,3200,3205,3200,562
20250122,115300,1741533345,3200,3205,3205,3200,652
20250122,115200,1739445075,3205,3200,3205,3200,180
20250122,115100,1738869045,3205,3205,3210,3205,1328
20250122,115000,1734611690,3205,3200,3210,3200,1072
20250122,114900,1731175745,3200,3200,3205,3195,2515
20250122,114800,1723125855,3200,3200,3205,3200,70
20250122,114700,1722901755,3200,3190,3200,3190,6307
20250122,114600,1702747875,3190,3195,3200,3190,775
20250122,114500,1700270805,3195,3195,3195,3195,132
20250122,114400,1699849065,3195,3195,3200,3195,366
20250122,114300,1698678580,3195,3195,3195,3195,940
20250122,114200,1695675280,3195,3195,3200,3195,325
20250122,114100,1694635765,3195,3200,3200,3195,234
20250122,114000,1693887415,3195,3195,3195,3190,4839
20250122,113900,1678426990,3195,3200,3200,3195,1127
20250122,113800,1674820965,3195,3195,3200,3195,161
20250122,113700,1674306530,3200,3195,3205,3195,2574
20250122,113600,1666064845,3200,3200,3200,3200,1058
20250122,113500,1662679245,3200,3200,3205,3200,506
20250122,113400,1661058925,3200,3200,3200,3200,254
20250122,113300,1660246125,3200,3200,3210,3200,400
20250122,113200,1658963895,3200,3200,3210,3200,337
20250122,113100,1657885195,3205,3210,3215,3205,3366
20250122,113000,1647088585,3210,3215,3215,3210,922
20250122,112900,1644124750,3215,3210,3215,3210,582
20250122,112800,1642255280,3215,3210,3215,3210,787
20250122,112700,1639725475,3210,3215,3215,3210,598
20250122,112600,1637805015,3215,3215,3220,3210,2599
20250122,112500,1629459785,3220,3220,3220,3215,701
20250122,112400,1627202935,3225,3210,3225,3210,2416
20250122,112300,1619436845,3205,3205,3205,3205,145
20250122,112200,1618972120,3215,3210,3215,3205,407
20250122,112100,1617664815,3210,3210,3215,3210,444
20250122,112000,1616238455,3210,3215,3215,3210,1489
20250122,111900,1611457975,3215,3220,3225,3215,425
20250122,111800,1610088580,3220,3220,3225,3220,159
20250122,111700,1609576525,3220,3220,3225,3220,624
20250122,111600,1607566125,3220,3220,3220,3220,798
20250122,111500,1604996565,3220,3220,3230,3220,1656
20250122,111400,1599659510,3220,3215,3220,3215,1320
20250122,111300,1595409300,3215,3220,3220,3215,589
20250122,111200,1593513895,3220,3215,3225,3210,12314
20250122,111100,1553876245,3210,3210,3215,3210,122
20250122,111000,1553484470,3215,3205,3215,3205,428
20250122,110900,1552111200,3210,3195,3215,3195,5347
20250122,110800,1534933700,3200,3195,3210,3195,903
20250122,110700,1532043130,3200,3200,3210,3200,1183
20250122,110600,1528256175,3200,3210,3210,3195,852
20250122,110500,1525525330,3210,3200,3210,3200,263
20250122,110400,1524682815,3190,3200,3200,3190,449
20250122,110300,1523248580,3200,3200,3210,3195,593
20250122,110200,1521348625,3205,3205,3205,3195,79
20250122,110100,1521096110,3205,3200,3205,3195,333
20250122,110000,1520030865,3200,3195,3205,3185,384
20250122,105900,1518801085,3195,3190,3195,3180,5163
20250122,105800,1502307980,3195,3195,3195,3185,178
20250122,105700,1501740670,3185,3180,3185,3180,260
20250122,105600,1500913450,3185,3185,3185,3180,438
20250122,105500,1499518640,3185,3180,3185,3180,255
20250122,105400,1498707725,3185,3180,3185,3180,528
20250122,105300,1497026400,3180,3190,3190,3180,660
20250122,105200,1494924450,3195,3190,3195,3185,4201
20250122,105100,1481540800,3195,3190,3195,3190,56
20250122,105000,1481362145,3195,3190,3195,3190,231
20250122,104900,1480624130,3195,3190,3205,3190,287
20250122,104800,1479706905,3190,3195,3200,3185,11836
20250122,104700,1441891820,3195,3200,3200,3195,433
20250122,104600,1440508265,3200,3200,3210,3195,2664
20250122,104500,1431982655,3200,3190,3200,3190,270
20250122,104400,1431119575,3190,3190,3190,3190,340
20250122,104300,1430034975,3195,3195,3200,3190,481
20250122,104200,1428498180,3190,3190,3200,3190,1999
20250122,104100,1422112865,3190,3220,3220,3190,12471
20250122,104000,1382235875,3220,3230,3235,3220,1988
20250122,103900,1375813800,3235,3215,3240,3215,8161
20250122,103800,1349440820,3215,3210,3230,3210,10860
20250122,103700,1314432610,3205,3210,3210,3205,165
20250122,103600,1313903005,3210,3210,3215,3205,788
20250122,103500,1311373615,3210,3190,3220,3190,21324
20250122,103400,1242953385,3195,3190,3195,3190,2210
20250122,103300,1235900565,3190,3185,3200,3180,31781
20250122,103200,1134392780,3175,3160,3180,3160,333
20250122,103100,1133336820,3180,3165,3180,3160,1030
20250122,103000,1130070475,3185,3165,3185,3165,652
20250122,102900,1127995615,3165,3160,3180,3160,51030
20250122,102800,966253680,3160,3165,3165,3160,1381
20250122,102700,961885095,3165,3165,3170,3165,12
20250122,102600,961847110,3165,3165,3165,3165,172
20250122,102500,961302730,3165,3170,3170,3165,1040
20250122,102400,958010780,3165,3185,3185,3165,1037
20250122,102300,954716060,3185,3170,3185,3170,947
20250122,102200,951700355,3180,3185,3185,3165,51
20250122,102100,951538695,3185,3165,3185,3165,1272
20250122,102000,947496075,3160,3160,3175,3160,5328
20250122,101900,930607055,3160,3160,3160,3160,43
20250122,101800,930471175,3160,3160,3160,3160,1634
20250122,101700,925307735,3160,3160,3165,3160,1676
20250122,101600,920011420,3160,3160,3165,3160,159
20250122,101500,919508465,3160,3150,3160,3150,2357
20250122,101400,912060965,3150,3150,3155,3150,1160
20250122,101300,908404465,3150,3150,3150,3150,58
20250122,101200,908221765,3150,3150,3150,3150,230
20250122,101100,907497265,3150,3150,3150,3150,376
20250122,101000,906312865,3160,3155,3160,3150,853
20250122,100900,903621670,3155,3155,3165,3155,311
20250122,100800,902638335,3150,3165,3170,3150,2971
20250122,100700,893265535,3170,3160,3170,3160,1717
20250122,100600,887838185,3160,3165,3165,3160,49
20250122,100500,887683335,3160,3160,3175,3160,1351
20250122,100400,883414160,3160,3175,3175,3160,3987
20250122,100300,870808080,3175,3175,3180,3175,140
20250122,100200,870363575,3175,3175,3180,3175,50
20250122,100100,870204820,3175,3175,3180,3175,211
20250122,100000,869534395,3175,3165,3175,3165,2202
20250122,095900,862546570,3165,3165,3165,3165,80
20250122,095800,862293370,3165,3155,3165,3150,2596
20250122,095700,854101425,3155,3155,3155,3155,4261
20250122,095600,840657970,3150,3150,3150,3150,2431
20250122,095500,833000320,3150,3160,3160,3150,4851
20250122,095400,817716160,3160,3170,3170,3150,2817
20250122,095300,808824675,3170,3160,3170,3155,2540
20250122,095200,800795195,3160,3170,3170,3160,1622
20250122,095100,795657455,3175,3185,3185,3175,3030
20250122,095000,786026325,3185,3190,3190,3180,8444
20250122,094900,759113900,3190,3190,3195,3190,1675
20250122,094800,753770450,3200,3205,3205,3195,3150
20250122,094700,743694835,3205,3195,3210,3185,29286
20250122,094600,650161225,3195,3200,3200,3185,3064
20250122,094500,640358315,3200,3180,3200,3170,6999
20250122,094400,618056795,3170,3160,3210,3160,21558
20250122,094300,549183620,3175,3165,3175,3160,7032
20250122,094200,526883110,3165,3170,3175,3155,4069
20250122,094100,513987770,3170,3175,3185,3170,3975
20250122,094000,501354930,3175,3150,3185,3150,17659
20250122,093900,445435595,3145,3140,3155,3140,2526
20250122,093800,437474615,3140,3125,3160,3125,26057
20250122,093700,355410545,3135,3120,3135,3120,2119
20250122,093600,348787570,3120,3115,3120,3115,150
20250122,093500,348319630,3115,3115,3120,3115,1754
20250122,093400,342850330,3120,3125,3125,3120,330
20250122,093300,341820210,3120,3120,3120,3120,1261
20250122,093200,337885890,3115,3130,3130,3115,1482
20250122,093100,333255200,3130,3130,3135,3125,3662
20250122,093000,321779300,3135,3120,3135,3115,4586
20250122,092900,307438330,3125,3120,3140,3115,12770
20250122,092800,267411755,3120,3110,3120,3110,816
20250122,092700,264866030,3110,3110,3110,3110,266
20250122,092600,264038770,3110,3125,3125,3105,318
20250122,092500,263049780,3105,3105,3130,3105,8486
20250122,092400,236538935,3110,3115,3115,3105,447
20250122,092300,235147905,3115,3085,3115,3080,3873
20250122,092200,223117405,3075,3100,3115,3070,4943
20250122,092100,207766215,3100,3100,3105,3100,3851
20250122,092000,195817870,3105,3100,3120,3100,16991
20250122,091900,142923930,3085,3085,3100,3085,5514
20250122,091800,125867350,3085,3085,3085,3080,503
20250122,091700,124315610,3085,3070,3085,3070,1439
20250122,091600,119880710,3070,3075,3075,3070,1252
20250122,091500,116030825,3075,3075,3090,3070,1198
20250122,091400,112332255,3075,3075,3085,3075,1341
20250122,091300,108201115,3075,3075,3075,3075,65
20250122,091200,108001240,3075,3080,3080,3075,180
20250122,091100,107447060,3085,3085,3090,3080,598
20250122,091000,105602220,3085,3080,3090,3080,865
20250122,090900,102931665,3085,3080,3085,3080,158
20250122,090800,102445020,3075,3080,3080,3070,1347
20250122,090700,98303445,3080,3080,3085,3080,837
20250122,090600,95722410,3080,3070,3090,3070,2699
20250122,090500,87399275,3070,3080,3080,3070,4031
20250122,090400,75017615,3075,3055,3080,3050,5953
20250122,090300,56721225,3045,3045,3055,3045,1553
20250122,090200,51982240,3040,3040,3045,3040,263
20250122,090100,51181495,3040,3040,3045,3020,15519
20250122,090000,4033750,3040,3040,3040,3035,1327