KissMeData/039020/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,192300,557023015,3680,3680,3680,3680,6075
20250121,192200,557023015,3680,3680,3680,3680,0
20250121,192100,557023015,3680,3680,3680,3680,0
20250121,192000,557023015,3680,3680,3680,3680,0
20250121,191900,557023015,3680,3680,3680,3680,0
20250121,191800,557023015,3680,3680,3680,3680,0
20250121,191700,557023015,3680,3680,3680,3680,0
20250121,191600,557023015,3680,3680,3680,3680,0
20250121,191500,557023015,3680,3680,3680,3680,0
20250121,191400,557023015,3680,3680,3680,3680,0
20250121,191300,557023015,3680,3680,3680,3680,0
20250121,191200,557023015,3680,3680,3680,3680,0
20250121,191100,557023015,3680,3680,3680,3680,0
20250121,191000,557023015,3680,3680,3680,3680,0
20250121,190900,557023015,3680,3680,3680,3680,0
20250121,190800,557023015,3680,3680,3680,3680,0
20250121,190700,557023015,3680,3680,3680,3680,0
20250121,190600,557023015,3680,3680,3680,3680,0
20250121,190500,557023015,3680,3680,3680,3680,0
20250121,190400,557023015,3680,3680,3680,3680,0
20250121,190300,557023015,3680,3680,3680,3680,0
20250121,190200,557023015,3680,3680,3680,3680,0
20250121,190100,557023015,3680,3680,3680,3680,0
20250121,190000,557023015,3680,3680,3680,3680,0
20250121,185900,557023015,3680,3680,3680,3680,0
20250121,185800,557023015,3680,3680,3680,3680,0
20250121,185700,557023015,3680,3680,3680,3680,0
20250121,185600,557023015,3680,3680,3680,3680,0
20250121,185500,557023015,3680,3680,3680,3680,0
20250121,185400,557023015,3680,3680,3680,3680,0
20250121,185300,557023015,3680,3680,3680,3680,6075
20250121,185200,557023015,3680,3680,3680,3680,0
20250121,185100,557023015,3680,3680,3680,3680,0
20250121,185000,557023015,3680,3680,3680,3680,0
20250121,184900,557023015,3680,3680,3680,3680,0
20250121,184800,557023015,3680,3680,3680,3680,0
20250121,184700,557023015,3680,3680,3680,3680,0
20250121,184600,557023015,3680,3680,3680,3680,0
20250121,184500,557023015,3680,3680,3680,3680,0
20250121,184400,557023015,3680,3680,3680,3680,0
20250121,184300,557023015,3680,3680,3680,3680,0
20250121,184200,557023015,3680,3680,3680,3680,0
20250121,184100,557023015,3680,3680,3680,3680,0
20250121,184000,557023015,3680,3680,3680,3680,0
20250121,183900,557023015,3680,3680,3680,3680,0
20250121,183800,557023015,3680,3680,3680,3680,0
20250121,183700,557023015,3680,3680,3680,3680,0
20250121,183600,557023015,3680,3680,3680,3680,0
20250121,183500,557023015,3680,3680,3680,3680,0
20250121,183400,557023015,3680,3680,3680,3680,0
20250121,183300,557023015,3680,3680,3680,3680,0
20250121,183200,557023015,3680,3680,3680,3680,0
20250121,183100,557023015,3680,3680,3680,3680,0
20250121,183000,557023015,3680,3680,3680,3680,0
20250121,182900,557023015,3680,3680,3680,3680,0
20250121,182800,557023015,3680,3680,3680,3680,0
20250121,182700,557023015,3680,3680,3680,3680,0
20250121,182600,557023015,3680,3680,3680,3680,0
20250121,182500,557023015,3680,3680,3680,3680,0
20250121,182400,557023015,3680,3680,3680,3680,0
20250121,182300,557023015,3680,3680,3680,3680,6075
20250121,182200,557023015,3680,3680,3680,3680,0
20250121,182100,557023015,3680,3680,3680,3680,0
20250121,182000,557023015,3680,3680,3680,3680,0
20250121,181900,557023015,3680,3680,3680,3680,0
20250121,181800,557023015,3680,3680,3680,3680,0
20250121,181700,557023015,3680,3680,3680,3680,0
20250121,181600,557023015,3680,3680,3680,3680,0
20250121,181500,557023015,3680,3680,3680,3680,0
20250121,181400,557023015,3680,3680,3680,3680,0
20250121,181300,557023015,3680,3680,3680,3680,0
20250121,181200,557023015,3680,3680,3680,3680,0
20250121,181100,557023015,3680,3680,3680,3680,0
20250121,181000,557023015,3680,3680,3680,3680,0
20250121,180900,557023015,3680,3680,3680,3680,0
20250121,180800,557023015,3680,3680,3680,3680,0
20250121,180700,557023015,3680,3680,3680,3680,0
20250121,180600,557023015,3680,3680,3680,3680,0
20250121,180500,557023015,3680,3680,3680,3680,0
20250121,180400,557023015,3680,3680,3680,3680,0
20250121,180300,557023015,3680,3680,3680,3680,0
20250121,180200,557023015,3680,3680,3680,3680,0
20250121,180100,557023015,3680,3680,3680,3680,0
20250121,180000,557023015,3680,3680,3680,3680,0
20250121,175900,557023015,3680,3680,3680,3680,0
20250121,175800,557023015,3680,3680,3680,3680,0
20250121,175700,557023015,3680,3680,3680,3680,0
20250121,175600,557023015,3680,3680,3680,3680,0
20250121,175500,557023015,3680,3680,3680,3680,0
20250121,175400,557023015,3680,3680,3680,3680,0
20250121,175300,557023015,3680,3680,3680,3680,6075
20250121,175200,557023015,3680,3680,3680,3680,0
20250121,175100,557023015,3680,3680,3680,3680,0
20250121,175000,557023015,3680,3680,3680,3680,0
20250121,174900,557023015,3680,3680,3680,3680,0
20250121,174800,557023015,3680,3680,3680,3680,0
20250121,174700,557023015,3680,3680,3680,3680,0
20250121,174600,557023015,3680,3680,3680,3680,0
20250121,174500,557023015,3680,3680,3680,3680,0
20250121,174400,557023015,3680,3680,3680,3680,0
20250121,174300,557023015,3680,3680,3680,3680,0
20250121,174200,557023015,3680,3680,3680,3680,0
20250121,174100,557023015,3680,3680,3680,3680,0
20250121,174000,557023015,3680,3680,3680,3680,0
20250121,173900,557023015,3680,3680,3680,3680,0
20250121,173800,557023015,3680,3680,3680,3680,0
20250121,173700,557023015,3680,3680,3680,3680,0
20250121,173600,557023015,3680,3680,3680,3680,0
20250121,173500,557023015,3680,3680,3680,3680,0
20250121,173400,557023015,3680,3680,3680,3680,0
20250121,173300,557023015,3680,3680,3680,3680,0
20250121,173200,557023015,3680,3680,3680,3680,0
20250121,173100,557023015,3680,3680,3680,3680,0
20250121,173000,557023015,3680,3680,3680,3680,0
20250121,172900,557023015,3680,3680,3680,3680,0
20250121,172800,557023015,3680,3680,3680,3680,0
20250121,172700,557023015,3680,3680,3680,3680,0
20250121,172600,557023015,3680,3680,3680,3680,0
20250121,172500,557023015,3680,3680,3680,3680,0
20250121,172400,557023015,3680,3680,3680,3680,0
20250121,172300,557023015,3680,3680,3680,3680,6075
20250121,172200,557023015,3680,3680,3680,3680,0
20250121,172100,557023015,3680,3680,3680,3680,0
20250121,172000,557023015,3680,3680,3680,3680,0
20250121,171900,557023015,3680,3680,3680,3680,0
20250121,171800,557023015,3680,3680,3680,3680,0
20250121,171700,557023015,3680,3680,3680,3680,0
20250121,171600,557023015,3680,3680,3680,3680,0
20250121,171500,557023015,3680,3680,3680,3680,0
20250121,171400,557023015,3680,3680,3680,3680,0
20250121,171300,557023015,3680,3680,3680,3680,0
20250121,171200,557023015,3680,3680,3680,3680,0
20250121,171100,557023015,3680,3680,3680,3680,0
20250121,171000,557023015,3680,3680,3680,3680,0
20250121,170900,557023015,3680,3680,3680,3680,0
20250121,170800,557023015,3680,3680,3680,3680,0
20250121,170700,557023015,3680,3680,3680,3680,0
20250121,170600,557023015,3680,3680,3680,3680,0
20250121,170500,557023015,3680,3680,3680,3680,0
20250121,170400,557023015,3680,3680,3680,3680,0
20250121,170300,557023015,3680,3680,3680,3680,0
20250121,170200,557023015,3680,3680,3680,3680,0
20250121,170100,557023015,3680,3680,3680,3680,0
20250121,170000,557023015,3680,3680,3680,3680,0
20250121,165900,557023015,3680,3680,3680,3680,0
20250121,165800,557023015,3680,3680,3680,3680,0
20250121,165700,557023015,3680,3680,3680,3680,0
20250121,165600,557023015,3680,3680,3680,3680,0
20250121,165500,557023015,3680,3680,3680,3680,0
20250121,165400,557023015,3680,3680,3680,3680,0
20250121,165300,557023015,3680,3680,3680,3680,6075
20250121,165200,557023015,3680,3680,3680,3680,0
20250121,165100,557023015,3680,3680,3680,3680,0
20250121,165000,557023015,3680,3680,3680,3680,0
20250121,164900,557023015,3680,3680,3680,3680,0
20250121,164800,557023015,3680,3680,3680,3680,0
20250121,164700,557023015,3680,3680,3680,3680,0
20250121,164600,557023015,3680,3680,3680,3680,0
20250121,164500,557023015,3680,3680,3680,3680,0
20250121,164400,557023015,3680,3680,3680,3680,0
20250121,164300,557023015,3680,3680,3680,3680,0
20250121,164200,557023015,3680,3680,3680,3680,0
20250121,164100,557023015,3680,3680,3680,3680,0
20250121,164000,557023015,3680,3680,3680,3680,0
20250121,163900,557023015,3680,3680,3680,3680,0
20250121,163800,557023015,3680,3680,3680,3680,0
20250121,163700,557023015,3680,3680,3680,3680,0
20250121,163600,557023015,3680,3680,3680,3680,0
20250121,163500,557023015,3680,3680,3680,3680,0
20250121,163400,557023015,3680,3680,3680,3680,0
20250121,163300,557023015,3680,3680,3680,3680,0
20250121,163200,557023015,3680,3680,3680,3680,0
20250121,163100,557023015,3680,3680,3680,3680,0
20250121,163000,557023015,3680,3680,3680,3680,0
20250121,162900,557023015,3680,3680,3680,3680,0
20250121,162800,557023015,3680,3680,3680,3680,0
20250121,162700,557023015,3680,3680,3680,3680,0
20250121,162600,557023015,3680,3680,3680,3680,0
20250121,162500,557023015,3680,3680,3680,3680,0
20250121,162400,557023015,3680,3680,3680,3680,0
20250121,162300,557023015,3680,3680,3680,3680,6075
20250121,162200,557023015,3680,3680,3680,3680,0
20250121,162100,557023015,3680,3680,3680,3680,0
20250121,162000,557023015,3680,3680,3680,3680,0
20250121,161900,557023015,3680,3680,3680,3680,0
20250121,161800,557023015,3680,3680,3680,3680,0
20250121,161700,557023015,3680,3680,3680,3680,0
20250121,161600,557023015,3680,3680,3680,3680,0
20250121,161500,557023015,3680,3680,3680,3680,0
20250121,161400,557023015,3680,3680,3680,3680,0
20250121,161300,557023015,3680,3680,3680,3680,0
20250121,161200,557023015,3680,3680,3680,3680,0
20250121,161100,557023015,3680,3680,3680,3680,0
20250121,161000,557023015,3680,3680,3680,3680,0
20250121,160900,557023015,3680,3680,3680,3680,0
20250121,160800,557023015,3680,3680,3680,3680,0
20250121,160700,557023015,3680,3680,3680,3680,0
20250121,160600,557023015,3680,3680,3680,3680,0
20250121,160500,557023015,3680,3680,3680,3680,0
20250121,160400,557023015,3680,3680,3680,3680,0
20250121,160300,557023015,3680,3680,3680,3680,0
20250121,160200,557023015,3680,3680,3680,3680,0
20250121,160100,557023015,3680,3680,3680,3680,0
20250121,160000,557023015,3680,3680,3680,3680,0
20250121,155900,557023015,3680,3680,3680,3680,0
20250121,155800,557023015,3680,3680,3680,3680,0
20250121,155700,557023015,3680,3680,3680,3680,0
20250121,155600,557023015,3680,3680,3680,3680,0
20250121,155500,557023015,3680,3680,3680,3680,0
20250121,155400,557023015,3680,3680,3680,3680,0
20250121,155300,557023015,3680,3680,3680,3680,6075
20250121,155200,557023015,3680,3680,3680,3680,0
20250121,155100,557023015,3680,3680,3680,3680,0
20250121,155000,557023015,3680,3680,3680,3680,0
20250121,154900,557023015,3680,3680,3680,3680,0
20250121,154800,557023015,3680,3680,3680,3680,0
20250121,154700,557023015,3680,3680,3680,3680,0
20250121,154600,557023015,3680,3680,3680,3680,0
20250121,154500,557023015,3680,3680,3680,3680,0
20250121,154400,557023015,3680,3680,3680,3680,0
20250121,154300,557023015,3680,3680,3680,3680,0
20250121,154200,557023015,3680,3680,3680,3680,0
20250121,154100,557023015,3680,3680,3680,3680,0
20250121,154000,557023015,3680,3680,3680,3680,0
20250121,153900,557023015,3680,3680,3680,3680,0
20250121,153800,557023015,3680,3680,3680,3680,0
20250121,153700,557023015,3680,3680,3680,3680,0
20250121,153600,557023015,3680,3680,3680,3680,0
20250121,153500,557023015,3680,3680,3680,3680,0
20250121,153400,557023015,3680,3680,3680,3680,0
20250121,153300,557023015,3680,3680,3680,3680,0
20250121,153200,557023015,3680,3680,3680,3680,0
20250121,153100,557023015,3680,3680,3680,3680,0
20250121,153000,557023015,3680,3680,3680,3680,6075
20250121,152900,534667015,3670,3670,3670,3670,0
20250121,152800,534667015,3670,3670,3670,3670,0
20250121,152700,534667015,3670,3670,3670,3670,0
20250121,152600,534667015,3670,3670,3670,3670,0
20250121,152500,534667015,3670,3670,3670,3670,0
20250121,152400,534667015,3670,3670,3670,3670,0
20250121,152300,534667015,3670,3670,3670,3670,0
20250121,152200,534667015,3670,3670,3670,3670,0
20250121,152100,534667015,3670,3670,3670,3670,0
20250121,152000,534667015,3670,3670,3670,3670,0
20250121,151900,534667015,3670,3665,3670,3665,613
20250121,151800,532420245,3665,3660,3665,3660,600
20250121,151700,530223030,3660,3660,3660,3660,232
20250121,151600,529373910,3660,3665,3665,3660,1078
20250121,151500,525428040,3665,3655,3665,3655,169
20250121,151400,524810335,3665,3660,3665,3660,497
20250121,151300,522989935,3665,3675,3675,3665,264
20250121,151200,522022075,3675,3670,3675,3660,2634
20250121,151100,512350215,3665,3650,3670,3650,4663
20250121,151000,495299440,3650,3640,3650,3640,3973
20250121,150900,480829390,3640,3645,3645,3640,207
20250121,150800,480075900,3640,3640,3640,3640,1657
20250121,150700,474044420,3645,3645,3645,3645,0
20250121,150600,474044420,3645,3640,3645,3640,588
20250121,150500,471904085,3640,3640,3645,3640,390
20250121,150400,470483060,3640,3640,3640,3640,1483
20250121,150300,465084940,3640,3640,3640,3640,0
20250121,150200,465084940,3640,3640,3640,3640,2
20250121,150100,465077660,3635,3635,3640,3635,585
20250121,150000,462951170,3640,3635,3640,3635,2180
20250121,145900,455025490,3640,3635,3640,3635,747
20250121,145800,452307235,3635,3635,3635,3630,962
20250121,145700,448811040,3635,3630,3635,3630,4
20250121,145600,448796510,3635,3630,3635,3630,53
20250121,145500,448604005,3625,3635,3635,3625,44
20250121,145400,448444395,3635,3630,3635,3630,311
20250121,145300,447315120,3630,3630,3630,3630,0
20250121,145200,447315120,3630,3635,3640,3630,815
20250121,145100,444355380,3640,3640,3640,3640,103
20250121,145000,443980460,3640,3635,3640,3635,401
20250121,144900,442520845,3635,3635,3635,3635,21
20250121,144800,442444510,3630,3625,3630,3625,769
20250121,144700,439654275,3625,3625,3625,3625,0
20250121,144600,439654275,3625,3620,3625,3620,50
20250121,144500,439473250,3620,3610,3620,3610,1047
20250121,144400,435689460,3610,3610,3610,3610,223
20250121,144300,434884430,3615,3615,3615,3615,0
20250121,144200,434884430,3615,3615,3615,3615,0
20250121,144100,434884430,3615,3615,3615,3615,0
20250121,144000,434884430,3615,3615,3615,3615,200
20250121,143900,434161430,3615,3615,3615,3615,0
20250121,143800,434161430,3615,3610,3615,3610,35
20250121,143700,434035065,3610,3610,3610,3610,1
20250121,143600,434031455,3605,3615,3615,3605,507
20250121,143500,432203680,3615,3615,3615,3615,2
20250121,143400,432196450,3610,3600,3610,3600,1496
20250121,143300,426803030,3595,3595,3595,3595,899
20250121,143200,423571125,3600,3600,3600,3595,2407
20250121,143100,414906160,3610,3610,3610,3605,380
20250121,143000,413535575,3610,3610,3610,3610,110
20250121,142900,413138475,3610,3610,3610,3610,2
20250121,142800,413131255,3610,3615,3615,3610,3
20250121,142700,413120415,3615,3610,3615,3610,100
20250121,142600,412758965,3610,3610,3610,3610,411
20250121,142500,411275255,3610,3610,3610,3610,0
20250121,142400,411275255,3610,3610,3610,3605,130
20250121,142300,410806530,3610,3610,3610,3610,0
20250121,142200,410806530,3610,3605,3610,3605,109
20250121,142100,410413575,3610,3610,3610,3610,104
20250121,142000,410038135,3610,3610,3620,3605,105
20250121,141900,409659500,3620,3620,3620,3610,104
20250121,141800,409284020,3610,3615,3620,3610,565
20250121,141700,407241820,3620,3620,3620,3620,40
20250121,141600,407097020,3625,3635,3635,3625,2256
20250121,141500,398906255,3635,3630,3635,3630,113
20250121,141400,398495565,3635,3630,3635,3630,5
20250121,141300,398477410,3635,3635,3635,3630,1580
20250121,141200,392735905,3630,3635,3635,3630,813
20250121,141100,389781710,3635,3635,3640,3625,3566
20250121,141000,376826650,3640,3640,3645,3630,3242
20250121,140900,365019960,3640,3615,3645,3615,5526
20250121,140800,344979115,3615,3570,3630,3570,8913
20250121,140700,312875025,3575,3570,3575,3570,160
20250121,140600,312303705,3570,3560,3570,3560,11
20250121,140500,312264535,3570,3570,3570,3570,138
20250121,140400,311771875,3570,3570,3570,3570,0
20250121,140300,311771875,3570,3565,3570,3565,11
20250121,140200,311732630,3565,3565,3565,3565,487
20250121,140100,309996475,3560,3560,3565,3560,715
20250121,140000,307451060,3565,3565,3565,3565,27
20250121,135900,307354805,3565,3555,3565,3550,3034
20250121,135800,296581785,3570,3570,3570,3570,0
20250121,135700,296581785,3570,3570,3570,3570,0
20250121,135600,296581785,3570,3570,3570,3570,0
20250121,135500,296581785,3570,3560,3570,3560,13
20250121,135400,296535485,3570,3570,3570,3570,0
20250121,135300,296535485,3570,3570,3570,3570,0
20250121,135200,296535485,3570,3570,3570,3570,0
20250121,135100,296535485,3570,3570,3570,3570,0
20250121,135000,296535485,3570,3565,3570,3560,607
20250121,134900,294374450,3580,3580,3580,3580,0
20250121,134800,294374450,3580,3580,3580,3580,0
20250121,134700,294374450,3580,3580,3580,3580,0
20250121,134600,294374450,3580,3580,3580,3580,2
20250121,134500,294367290,3560,3580,3580,3560,506
20250121,134400,292565910,3570,3570,3570,3570,0
20250121,134300,292565910,3570,3570,3570,3570,0
20250121,134200,292565910,3570,3570,3570,3570,116
20250121,134100,292151790,3585,3585,3585,3585,0
20250121,134000,292151790,3585,3580,3585,3580,14
20250121,133900,292101655,3580,3580,3580,3580,0
20250121,133800,292101655,3580,3580,3580,3580,891
20250121,133700,288911875,3580,3585,3585,3580,1002
20250121,133600,285320505,3585,3580,3585,3580,602
20250121,133500,283165335,3585,3585,3585,3585,0
20250121,133400,283165335,3585,3585,3585,3585,18
20250121,133300,283100805,3580,3580,3580,3580,316
20250121,133200,281969525,3570,3580,3580,3570,210
20250121,133100,281219725,3575,3575,3575,3575,0
20250121,133000,281219725,3575,3570,3575,3570,335
20250121,132900,280023095,3575,3550,3575,3550,12
20250121,132800,279980230,3570,3570,3570,3570,0
20250121,132700,279980230,3570,3570,3570,3570,0
20250121,132600,279980230,3570,3570,3570,3570,1
20250121,132500,279976660,3575,3575,3575,3575,0
20250121,132400,279976660,3575,3575,3575,3575,0
20250121,132300,279976660,3575,3575,3575,3575,0
20250121,132200,279976660,3575,3575,3575,3575,4
20250121,132100,279962360,3570,3545,3570,3545,3500
20250121,132000,267482570,3545,3545,3545,3545,3
20250121,131900,267471935,3545,3545,3545,3545,0
20250121,131800,267471935,3545,3545,3545,3545,0
20250121,131700,267471935,3545,3545,3545,3545,0
20250121,131600,267471935,3545,3545,3545,3545,0
20250121,131500,267471935,3545,3545,3545,3545,2
20250121,131400,267464845,3525,3510,3525,3495,7427
20250121,131300,241443240,3515,3515,3515,3515,0
20250121,131200,241443240,3515,3515,3515,3515,4
20250121,131100,241429180,3515,3515,3515,3515,0
20250121,131000,241429180,3515,3515,3515,3515,0
20250121,130900,241429180,3515,3515,3515,3515,500
20250121,130800,239671680,3520,3530,3530,3520,1500
20250121,130700,234386260,3535,3535,3535,3535,0
20250121,130600,234386260,3535,3535,3535,3535,30
20250121,130500,234280210,3535,3535,3535,3535,162
20250121,130400,233707540,3535,3535,3535,3535,0
20250121,130300,233707540,3535,3535,3535,3535,0
20250121,130200,233707540,3535,3535,3535,3535,1
20250121,130100,233704005,3525,3525,3525,3525,0
20250121,130000,233704005,3525,3535,3535,3525,2
20250121,125900,233696945,3535,3535,3535,3535,0
20250121,125800,233696945,3535,3530,3535,3530,241
20250121,125700,232846210,3525,3520,3525,3520,388
20250121,125600,231479060,3525,3525,3525,3525,0
20250121,125500,231479060,3525,3525,3525,3525,0
20250121,125400,231479060,3525,3525,3525,3525,0
20250121,125300,231479060,3525,3525,3525,3525,0
20250121,125200,231479060,3525,3525,3525,3525,0
20250121,125100,231479060,3525,3525,3525,3525,0
20250121,125000,231479060,3525,3525,3525,3525,0
20250121,124900,231479060,3525,3525,3525,3525,2
20250121,124800,231472010,3515,3515,3515,3515,117
20250121,124700,231060755,3525,3525,3525,3525,0
20250121,124600,231060755,3525,3525,3525,3525,0
20250121,124500,231060755,3525,3525,3525,3525,0
20250121,124400,231060755,3525,3525,3525,3525,0
20250121,124300,231060755,3525,3525,3525,3525,0
20250121,124200,231060755,3525,3525,3525,3525,0
20250121,124100,231060755,3525,3525,3525,3525,35
20250121,124000,230937380,3525,3525,3525,3525,2
20250121,123900,230930330,3515,3515,3515,3515,39
20250121,123800,230793245,3525,3525,3525,3525,0
20250121,123700,230793245,3525,3525,3525,3525,0
20250121,123600,230793245,3525,3525,3525,3525,13
20250121,123500,230747420,3525,3525,3525,3525,0
20250121,123400,230747420,3525,3525,3525,3525,0
20250121,123300,230747420,3525,3525,3525,3525,50
20250121,123200,230571170,3525,3525,3525,3525,0
20250121,123100,230571170,3525,3525,3525,3525,7
20250121,123000,230546495,3525,3525,3525,3525,100
20250121,122900,230193995,3525,3525,3525,3525,0
20250121,122800,230193995,3525,3525,3525,3525,0
20250121,122700,230193995,3525,3525,3525,3525,0
20250121,122600,230193995,3525,3525,3525,3525,0
20250121,122500,230193995,3525,3525,3525,3525,2
20250121,122400,230186945,3515,3520,3520,3515,110
20250121,122300,229800215,3525,3525,3525,3525,0
20250121,122200,229800215,3525,3525,3525,3525,0
20250121,122100,229800215,3525,3525,3525,3525,0
20250121,122000,229800215,3525,3525,3525,3525,0
20250121,121900,229800215,3525,3525,3525,3525,0
20250121,121800,229800215,3525,3525,3525,3525,0
20250121,121700,229800215,3525,3525,3525,3525,0
20250121,121600,229800215,3525,3510,3525,3510,96
20250121,121500,229463240,3530,3515,3530,3510,255
20250121,121400,228567430,3530,3530,3530,3530,0
20250121,121300,228567430,3530,3530,3530,3530,9
20250121,121200,228535660,3530,3530,3530,3530,2
20250121,121100,228528600,3535,3535,3535,3535,0
20250121,121000,228528600,3535,3530,3535,3530,45
20250121,120900,228369745,3530,3530,3530,3530,0
20250121,120800,228369745,3530,3530,3530,3530,0
20250121,120700,228369745,3530,3530,3530,3530,0
20250121,120600,228369745,3530,3530,3530,3530,0
20250121,120500,228369745,3530,3530,3530,3530,2
20250121,120400,228362685,3520,3520,3520,3520,245
20250121,120300,227500285,3530,3520,3530,3515,103
20250121,120200,227138080,3530,3515,3530,3515,52
20250121,120100,226955270,3535,3535,3535,3535,0
20250121,120000,226955270,3535,3535,3535,3535,0
20250121,115900,226955270,3535,3535,3535,3535,0
20250121,115800,226955270,3535,3535,3535,3535,0
20250121,115700,226955270,3535,3535,3535,3535,0
20250121,115600,226955270,3535,3535,3535,3535,0
20250121,115500,226955270,3535,3535,3535,3535,5
20250121,115400,226937595,3520,3520,3520,3520,100
20250121,115300,226585595,3525,3525,3525,3525,16
20250121,115200,226529195,3525,3525,3525,3525,50
20250121,115100,226352945,3525,3525,3525,3525,1
20250121,115000,226349420,3540,3540,3540,3540,0
20250121,114900,226349420,3540,3540,3540,3540,0
20250121,114800,226349420,3540,3540,3540,3540,1
20250121,114700,226345880,3545,3540,3545,3540,52
20250121,114600,226161795,3545,3545,3545,3545,0
20250121,114500,226161795,3545,3545,3545,3545,0
20250121,114400,226161795,3545,3545,3545,3545,0
20250121,114300,226161795,3545,3540,3545,3540,55
20250121,114200,225967075,3525,3525,3525,3525,129
20250121,114100,225512350,3545,3545,3545,3545,0
20250121,114000,225512350,3545,3545,3545,3545,0
20250121,113900,225512350,3545,3545,3545,3545,0
20250121,113800,225512350,3545,3535,3545,3535,124
20250121,113700,225073930,3535,3535,3535,3535,0
20250121,113600,225073930,3535,3530,3535,3530,57
20250121,113500,224872710,3535,3535,3535,3535,0
20250121,113400,224872710,3535,3535,3535,3535,46
20250121,113300,224710100,3520,3520,3520,3520,638
20250121,113200,222464340,3520,3520,3520,3520,20
20250121,113100,222393940,3520,3520,3520,3520,0
20250121,113000,222393940,3520,3520,3520,3520,0
20250121,112900,222393940,3520,3520,3520,3520,0
20250121,112800,222393940,3520,3520,3520,3520,0
20250121,112700,222393940,3520,3520,3520,3520,0
20250121,112600,222393940,3520,3510,3520,3510,751
20250121,112500,219754475,3510,3510,3510,3510,30
20250121,112400,219649175,3520,3520,3520,3520,0
20250121,112300,219649175,3520,3520,3520,3520,28
20250121,112200,219550615,3520,3520,3520,3520,0
20250121,112100,219550615,3520,3515,3520,3515,20
20250121,112000,219480265,3515,3515,3515,3515,0
20250121,111900,219480265,3515,3515,3515,3515,2
20250121,111800,219473235,3510,3510,3510,3510,0
20250121,111700,219473235,3510,3510,3510,3510,0
20250121,111600,219473235,3510,3510,3510,3510,927
20250121,111500,216219465,3510,3510,3510,3510,217
20250121,111400,215457795,3510,3510,3510,3510,168
20250121,111300,214868115,3515,3515,3515,3515,100
20250121,111200,214516615,3520,3520,3520,3520,0
20250121,111100,214516615,3520,3515,3520,3515,74
20250121,111000,214256470,3520,3515,3520,3515,322
20250121,110900,213124630,3515,3515,3515,3515,951
20250121,110800,209781865,3520,3520,3520,3520,10
20250121,110700,209746665,3520,3520,3520,3520,0
20250121,110600,209746665,3520,3520,3520,3520,132
20250121,110500,209282025,3525,3525,3525,3525,321
20250121,110400,208150500,3540,3540,3540,3540,0
20250121,110300,208150500,3540,3540,3540,3540,0
20250121,110200,208150500,3540,3540,3540,3540,0
20250121,110100,208150500,3540,3540,3540,3540,32
20250121,110000,208037220,3535,3535,3535,3535,716
20250121,105900,205506160,3560,3560,3560,3560,0
20250121,105800,205506160,3560,3560,3560,3560,0
20250121,105700,205506160,3560,3545,3560,3540,631
20250121,105600,203272330,3545,3545,3545,3545,1242
20250121,105500,198869440,3545,3545,3545,3545,0
20250121,105400,198869440,3545,3545,3545,3545,26
20250121,105300,198777270,3545,3540,3545,3540,73
20250121,105200,198518800,3540,3540,3545,3540,20
20250121,105100,198447995,3535,3535,3535,3535,89
20250121,105000,198133380,3525,3525,3525,3525,0
20250121,104900,198133380,3525,3525,3525,3525,100
20250121,104800,197780880,3525,3525,3525,3525,1000
20250121,104700,194255880,3540,3540,3540,3540,10
20250121,104600,194220480,3540,3540,3540,3540,50
20250121,104500,194043480,3540,3535,3540,3525,1863
20250121,104400,187462955,3545,3575,3575,3540,724
20250121,104300,184895805,3575,3575,3575,3575,100
20250121,104200,184538305,3585,3555,3585,3555,10
20250121,104100,184502665,3550,3550,3550,3550,636
20250121,104000,182244865,3550,3550,3550,3550,1
20250121,103900,182241315,3535,3535,3535,3535,0
20250121,103800,182241315,3535,3535,3535,3535,0
20250121,103700,182241315,3535,3535,3535,3535,0
20250121,103600,182241315,3535,3535,3535,3535,0
20250121,103500,182241315,3535,3535,3535,3535,0
20250121,103400,182241315,3535,3535,3535,3535,0
20250121,103300,182241315,3535,3535,3535,3535,0
20250121,103200,182241315,3535,3535,3535,3535,300
20250121,103100,181180815,3535,3535,3535,3535,1
20250121,103000,181177280,3555,3555,3555,3555,0
20250121,102900,181177280,3555,3555,3555,3555,95
20250121,102800,180839555,3540,3540,3540,3540,20
20250121,102700,180768755,3540,3540,3540,3540,37
20250121,102600,180637775,3550,3575,3590,3550,1520
20250121,102500,175219220,3565,3565,3565,3565,155
20250121,102400,174666645,3580,3580,3580,3580,20
20250121,102300,174595045,3580,3555,3580,3555,450
20250121,102200,172989070,3550,3550,3550,3550,316
20250121,102100,171867270,3550,3530,3550,3530,950
20250121,102000,168498105,3530,3520,3530,3520,287
20250121,101900,167487365,3520,3520,3520,3520,1
20250121,101800,167483845,3520,3520,3520,3520,0
20250121,101700,167483845,3520,3520,3520,3520,0
20250121,101600,167483845,3520,3520,3520,3520,55
20250121,101500,167290245,3525,3525,3525,3525,181
20250121,101400,166652220,3520,3520,3520,3520,465
20250121,101300,165015420,3520,3520,3520,3520,216
20250121,101200,164255100,3520,3515,3520,3515,394
20250121,101100,162870185,3535,3535,3535,3535,0
20250121,101000,162870185,3535,3535,3535,3535,0
20250121,100900,162870185,3535,3535,3535,3535,0
20250121,100800,162870185,3535,3535,3535,3535,228
20250121,100700,162064205,3535,3535,3535,3535,100
20250121,100600,161710705,3540,3540,3540,3540,130
20250121,100500,161250505,3520,3520,3520,3520,0
20250121,100400,161250505,3520,3515,3520,3515,196
20250121,100300,160561085,3500,3500,3500,3500,0
20250121,100200,160561085,3500,3480,3500,3480,1061
20250121,100100,156850125,3480,3480,3480,3480,1059
20250121,100000,153164805,3495,3495,3495,3495,50
20250121,095900,152990055,3480,3480,3480,3480,0
20250121,095800,152990055,3480,3480,3480,3480,2181
20250121,095700,145400175,3480,3480,3480,3480,63
20250121,095600,145180935,3485,3485,3485,3485,178
20250121,095500,144560605,3480,3480,3480,3480,176
20250121,095400,143948125,3475,3470,3475,3470,1267
20250121,095300,139550635,3480,3480,3480,3480,0
20250121,095200,139550635,3480,3480,3480,3480,30
20250121,095100,139446235,3480,3480,3480,3480,0
20250121,095000,139446235,3480,3480,3480,3480,0
20250121,094900,139446235,3480,3480,3480,3480,898
20250121,094800,136321195,3480,3480,3480,3480,1
20250121,094700,136317715,3490,3490,3490,3490,200
20250121,094600,135619715,3495,3495,3495,3495,5
20250121,094500,135602240,3500,3500,3500,3500,100
20250121,094400,135252240,3500,3500,3500,3500,1
20250121,094300,135248740,3500,3500,3500,3500,1
20250121,094200,135245240,3475,3475,3475,3475,73
20250121,094100,134991565,3470,3475,3475,3470,549
20250121,094000,133084290,3475,3475,3475,3475,0
20250121,093900,133084290,3475,3475,3475,3475,1
20250121,093800,133080815,3485,3485,3485,3485,0
20250121,093700,133080815,3485,3470,3485,3460,7185
20250121,093600,108164870,3470,3485,3485,3470,2017
20250121,093500,101155385,3490,3495,3495,3490,857
20250121,093400,98163525,3500,3500,3500,3500,34
20250121,093300,98044525,3500,3500,3500,3500,100
20250121,093200,97694525,3500,3500,3500,3500,0
20250121,093100,97694525,3500,3505,3505,3500,171
20250121,093000,97095215,3505,3510,3510,3505,211
20250121,092900,96354665,3510,3510,3510,3510,1
20250121,092800,96351155,3510,3515,3515,3510,84
20250121,092700,96056145,3510,3510,3510,3510,0
20250121,092600,96056145,3510,3510,3510,3510,0
20250121,092500,96056145,3510,3510,3510,3510,34
20250121,092400,95936805,3500,3500,3500,3500,0
20250121,092300,95936805,3500,3500,3500,3500,1000
20250121,092200,92436805,3510,3485,3510,3485,2551
20250121,092100,83501805,3480,3480,3480,3480,1064
20250121,092000,79799085,3460,3460,3460,3460,0
20250121,091900,79799085,3460,3460,3460,3460,490
20250121,091800,78103685,3480,3460,3480,3460,3477
20250121,091700,66063725,3480,3480,3480,3480,0
20250121,091600,66063725,3480,3480,3480,3480,0
20250121,091500,66063725,3480,3465,3480,3460,4159
20250121,091400,51650375,3485,3485,3485,3485,0
20250121,091300,51650375,3485,3480,3485,3480,939
20250121,091200,48381460,3475,3480,3480,3455,340
20250121,091100,47199480,3460,3460,3460,3460,3599
20250121,091000,34746940,3455,3455,3455,3455,0
20250121,090900,34746940,3455,3475,3475,3455,3000
20250121,090800,24357030,3475,3475,3475,3475,23
20250121,090700,24277105,3480,3480,3480,3480,293
20250121,090600,23257465,3480,3480,3480,3480,0
20250121,090500,23257465,3480,3480,3480,3480,300
20250121,090400,22213465,3480,3480,3480,3480,1
20250121,090300,22209985,3480,3455,3480,3455,1837
20250121,090200,15830655,3455,3460,3460,3455,750
20250121,090100,13236010,3460,3460,3460,3460,0
20250121,090000,13236010,3460,3460,3475,3460,3823