KissMeData/037270/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,192200,1796771390,3975,3975,3975,3975,3196
20250122,192100,1796771390,3975,3975,3975,3975,0
20250122,192000,1796771390,3975,3975,3975,3975,0
20250122,191900,1796771390,3975,3975,3975,3975,0
20250122,191800,1796771390,3975,3975,3975,3975,0
20250122,191700,1796771390,3975,3975,3975,3975,0
20250122,191600,1796771390,3975,3975,3975,3975,0
20250122,191500,1796771390,3975,3975,3975,3975,0
20250122,191400,1796771390,3975,3975,3975,3975,0
20250122,191300,1796771390,3975,3975,3975,3975,0
20250122,191200,1796771390,3975,3975,3975,3975,0
20250122,191100,1796771390,3975,3975,3975,3975,0
20250122,191000,1796771390,3975,3975,3975,3975,0
20250122,190900,1796771390,3975,3975,3975,3975,0
20250122,190800,1796771390,3975,3975,3975,3975,0
20250122,190700,1796771390,3975,3975,3975,3975,0
20250122,190600,1796771390,3975,3975,3975,3975,0
20250122,190500,1796771390,3975,3975,3975,3975,0
20250122,190400,1796771390,3975,3975,3975,3975,0
20250122,190300,1796771390,3975,3975,3975,3975,0
20250122,190200,1796771390,3975,3975,3975,3975,0
20250122,190100,1796771390,3975,3975,3975,3975,0
20250122,190000,1796771390,3975,3975,3975,3975,0
20250122,185900,1796771390,3975,3975,3975,3975,0
20250122,185800,1796771390,3975,3975,3975,3975,0
20250122,185700,1796771390,3975,3975,3975,3975,0
20250122,185600,1796771390,3975,3975,3975,3975,0
20250122,185500,1796771390,3975,3975,3975,3975,0
20250122,185400,1796771390,3975,3975,3975,3975,0
20250122,185300,1796771390,3975,3975,3975,3975,0
20250122,185200,1796771390,3975,3975,3975,3975,3196
20250122,185100,1796771390,3975,3975,3975,3975,0
20250122,185000,1796771390,3975,3975,3975,3975,0
20250122,184900,1796771390,3975,3975,3975,3975,0
20250122,184800,1796771390,3975,3975,3975,3975,0
20250122,184700,1796771390,3975,3975,3975,3975,0
20250122,184600,1796771390,3975,3975,3975,3975,0
20250122,184500,1796771390,3975,3975,3975,3975,0
20250122,184400,1796771390,3975,3975,3975,3975,0
20250122,184300,1796771390,3975,3975,3975,3975,0
20250122,184200,1796771390,3975,3975,3975,3975,0
20250122,184100,1796771390,3975,3975,3975,3975,0
20250122,184000,1796771390,3975,3975,3975,3975,0
20250122,183900,1796771390,3975,3975,3975,3975,0
20250122,183800,1796771390,3975,3975,3975,3975,0
20250122,183700,1796771390,3975,3975,3975,3975,0
20250122,183600,1796771390,3975,3975,3975,3975,0
20250122,183500,1796771390,3975,3975,3975,3975,0
20250122,183400,1796771390,3975,3975,3975,3975,0
20250122,183300,1796771390,3975,3975,3975,3975,0
20250122,183200,1796771390,3975,3975,3975,3975,0
20250122,183100,1796771390,3975,3975,3975,3975,0
20250122,183000,1796771390,3975,3975,3975,3975,0
20250122,182900,1796771390,3975,3975,3975,3975,0
20250122,182800,1796771390,3975,3975,3975,3975,0
20250122,182700,1796771390,3975,3975,3975,3975,0
20250122,182600,1796771390,3975,3975,3975,3975,0
20250122,182500,1796771390,3975,3975,3975,3975,0
20250122,182400,1796771390,3975,3975,3975,3975,0
20250122,182300,1796771390,3975,3975,3975,3975,0
20250122,182200,1796771390,3975,3975,3975,3975,3196
20250122,182100,1796771390,3975,3975,3975,3975,0
20250122,182000,1796771390,3975,3975,3975,3975,0
20250122,181900,1796771390,3975,3975,3975,3975,0
20250122,181800,1796771390,3975,3975,3975,3975,0
20250122,181700,1796771390,3975,3975,3975,3975,0
20250122,181600,1796771390,3975,3975,3975,3975,0
20250122,181500,1796771390,3975,3975,3975,3975,0
20250122,181400,1796771390,3975,3975,3975,3975,0
20250122,181300,1796771390,3975,3975,3975,3975,0
20250122,181200,1796771390,3975,3975,3975,3975,0
20250122,181100,1796771390,3975,3975,3975,3975,0
20250122,181000,1796771390,3975,3975,3975,3975,0
20250122,180900,1796771390,3975,3975,3975,3975,0
20250122,180800,1796771390,3975,3975,3975,3975,0
20250122,180700,1796771390,3975,3975,3975,3975,0
20250122,180600,1796771390,3975,3975,3975,3975,0
20250122,180500,1796771390,3975,3975,3975,3975,0
20250122,180400,1796771390,3975,3975,3975,3975,0
20250122,180300,1796771390,3975,3975,3975,3975,0
20250122,180200,1796771390,3975,3975,3975,3975,0
20250122,180100,1796771390,3975,3975,3975,3975,0
20250122,180000,1796771390,3975,3975,3975,3975,0
20250122,175900,1796771390,3975,3975,3975,3975,0
20250122,175800,1796771390,3975,3975,3975,3975,0
20250122,175700,1796771390,3975,3975,3975,3975,0
20250122,175600,1796771390,3975,3975,3975,3975,0
20250122,175500,1796771390,3975,3975,3975,3975,0
20250122,175400,1796771390,3975,3975,3975,3975,0
20250122,175300,1796771390,3975,3975,3975,3975,0
20250122,175200,1796771390,3975,3975,3975,3975,3196
20250122,175100,1796771390,3975,3975,3975,3975,0
20250122,175000,1796771390,3975,3975,3975,3975,0
20250122,174900,1796771390,3975,3975,3975,3975,0
20250122,174800,1796771390,3975,3975,3975,3975,0
20250122,174700,1796771390,3975,3975,3975,3975,0
20250122,174600,1796771390,3975,3975,3975,3975,0
20250122,174500,1796771390,3975,3975,3975,3975,0
20250122,174400,1796771390,3975,3975,3975,3975,0
20250122,174300,1796771390,3975,3975,3975,3975,0
20250122,174200,1796771390,3975,3975,3975,3975,0
20250122,174100,1796771390,3975,3975,3975,3975,0
20250122,174000,1796771390,3975,3975,3975,3975,0
20250122,173900,1796771390,3975,3975,3975,3975,0
20250122,173800,1796771390,3975,3975,3975,3975,0
20250122,173700,1796771390,3975,3975,3975,3975,0
20250122,173600,1796771390,3975,3975,3975,3975,0
20250122,173500,1796771390,3975,3975,3975,3975,0
20250122,173400,1796771390,3975,3975,3975,3975,0
20250122,173300,1796771390,3975,3975,3975,3975,0
20250122,173200,1796771390,3975,3975,3975,3975,0
20250122,173100,1796771390,3975,3975,3975,3975,0
20250122,173000,1796771390,3975,3975,3975,3975,0
20250122,172900,1796771390,3975,3975,3975,3975,0
20250122,172800,1796771390,3975,3975,3975,3975,0
20250122,172700,1796771390,3975,3975,3975,3975,0
20250122,172600,1796771390,3975,3975,3975,3975,0
20250122,172500,1796771390,3975,3975,3975,3975,0
20250122,172400,1796771390,3975,3975,3975,3975,0
20250122,172300,1796771390,3975,3975,3975,3975,0
20250122,172200,1796771390,3975,3975,3975,3975,3196
20250122,172100,1796771390,3975,3975,3975,3975,0
20250122,172000,1796771390,3975,3975,3975,3975,0
20250122,171900,1796771390,3975,3975,3975,3975,0
20250122,171800,1796771390,3975,3975,3975,3975,0
20250122,171700,1796771390,3975,3975,3975,3975,0
20250122,171600,1796771390,3975,3975,3975,3975,0
20250122,171500,1796771390,3975,3975,3975,3975,0
20250122,171400,1796771390,3975,3975,3975,3975,0
20250122,171300,1796771390,3975,3975,3975,3975,0
20250122,171200,1796771390,3975,3975,3975,3975,0
20250122,171100,1796771390,3975,3975,3975,3975,0
20250122,171000,1796771390,3975,3975,3975,3975,0
20250122,170900,1796771390,3975,3975,3975,3975,0
20250122,170800,1796771390,3975,3975,3975,3975,0
20250122,170700,1796771390,3975,3975,3975,3975,0
20250122,170600,1796771390,3975,3975,3975,3975,0
20250122,170500,1796771390,3975,3975,3975,3975,0
20250122,170400,1796771390,3975,3975,3975,3975,0
20250122,170300,1796771390,3975,3975,3975,3975,0
20250122,170200,1796771390,3975,3975,3975,3975,0
20250122,170100,1796771390,3975,3975,3975,3975,0
20250122,170000,1796771390,3975,3975,3975,3975,0
20250122,165900,1796771390,3975,3975,3975,3975,0
20250122,165800,1796771390,3975,3975,3975,3975,0
20250122,165700,1796771390,3975,3975,3975,3975,0
20250122,165600,1796771390,3975,3975,3975,3975,0
20250122,165500,1796771390,3975,3975,3975,3975,0
20250122,165400,1796771390,3975,3975,3975,3975,0
20250122,165300,1796771390,3975,3975,3975,3975,0
20250122,165200,1796771390,3975,3975,3975,3975,3196
20250122,165100,1796771390,3975,3975,3975,3975,0
20250122,165000,1796771390,3975,3975,3975,3975,0
20250122,164900,1796771390,3975,3975,3975,3975,0
20250122,164800,1796771390,3975,3975,3975,3975,0
20250122,164700,1796771390,3975,3975,3975,3975,0
20250122,164600,1796771390,3975,3975,3975,3975,0
20250122,164500,1796771390,3975,3975,3975,3975,0
20250122,164400,1796771390,3975,3975,3975,3975,0
20250122,164300,1796771390,3975,3975,3975,3975,0
20250122,164200,1796771390,3975,3975,3975,3975,0
20250122,164100,1796771390,3975,3975,3975,3975,0
20250122,164000,1796771390,3975,3975,3975,3975,0
20250122,163900,1796771390,3975,3975,3975,3975,0
20250122,163800,1796771390,3975,3975,3975,3975,0
20250122,163700,1796771390,3975,3975,3975,3975,0
20250122,163600,1796771390,3975,3975,3975,3975,0
20250122,163500,1796771390,3975,3975,3975,3975,0
20250122,163400,1796771390,3975,3975,3975,3975,0
20250122,163300,1796771390,3975,3975,3975,3975,0
20250122,163200,1796771390,3975,3975,3975,3975,0
20250122,163100,1796771390,3975,3975,3975,3975,0
20250122,163000,1796771390,3975,3975,3975,3975,0
20250122,162900,1796771390,3975,3975,3975,3975,0
20250122,162800,1796771390,3975,3975,3975,3975,0
20250122,162700,1796771390,3975,3975,3975,3975,0
20250122,162600,1796771390,3975,3975,3975,3975,0
20250122,162500,1796771390,3975,3975,3975,3975,0
20250122,162400,1796771390,3975,3975,3975,3975,0
20250122,162300,1796771390,3975,3975,3975,3975,0
20250122,162200,1796771390,3975,3975,3975,3975,3196
20250122,162100,1796771390,3975,3975,3975,3975,0
20250122,162000,1796771390,3975,3975,3975,3975,0
20250122,161900,1796771390,3975,3975,3975,3975,0
20250122,161800,1796771390,3975,3975,3975,3975,0
20250122,161700,1796771390,3975,3975,3975,3975,0
20250122,161600,1796771390,3975,3975,3975,3975,0
20250122,161500,1796771390,3975,3975,3975,3975,0
20250122,161400,1796771390,3975,3975,3975,3975,0
20250122,161300,1796771390,3975,3975,3975,3975,0
20250122,161200,1796771390,3975,3975,3975,3975,0
20250122,161100,1796771390,3975,3975,3975,3975,0
20250122,161000,1796771390,3975,3975,3975,3975,0
20250122,160900,1796771390,3975,3975,3975,3975,0
20250122,160800,1796771390,3975,3975,3975,3975,0
20250122,160700,1796771390,3975,3975,3975,3975,0
20250122,160600,1796771390,3975,3975,3975,3975,0
20250122,160500,1796771390,3975,3975,3975,3975,0
20250122,160400,1796771390,3975,3975,3975,3975,0
20250122,160300,1796771390,3975,3975,3975,3975,0
20250122,160200,1796771390,3975,3975,3975,3975,0
20250122,160100,1796771390,3975,3975,3975,3975,0
20250122,160000,1796771390,3975,3975,3975,3975,0
20250122,155900,1796771390,3975,3975,3975,3975,0
20250122,155800,1796771390,3975,3975,3975,3975,0
20250122,155700,1796771390,3975,3975,3975,3975,0
20250122,155600,1796771390,3975,3975,3975,3975,0
20250122,155500,1796771390,3975,3975,3975,3975,0
20250122,155400,1796771390,3975,3975,3975,3975,0
20250122,155300,1796771390,3975,3975,3975,3975,0
20250122,155200,1796771390,3975,3975,3975,3975,3196
20250122,155100,1796771390,3975,3975,3975,3975,0
20250122,155000,1796771390,3975,3975,3975,3975,0
20250122,154900,1796771390,3975,3975,3975,3975,0
20250122,154800,1796771390,3975,3975,3975,3975,0
20250122,154700,1796771390,3975,3975,3975,3975,0
20250122,154600,1796771390,3975,3975,3975,3975,0
20250122,154500,1796771390,3975,3975,3975,3975,0
20250122,154400,1796771390,3975,3975,3975,3975,0
20250122,154300,1796771390,3975,3975,3975,3975,0
20250122,154200,1796771390,3975,3975,3975,3975,0
20250122,154100,1796771390,3975,3975,3975,3975,0
20250122,154000,1796771390,3975,3975,3975,3975,0
20250122,153900,1796771390,3975,3975,3975,3975,0
20250122,153800,1796771390,3975,3975,3975,3975,0
20250122,153700,1796771390,3975,3975,3975,3975,0
20250122,153600,1796771390,3975,3975,3975,3975,0
20250122,153500,1796771390,3975,3975,3975,3975,0
20250122,153400,1796771390,3975,3975,3975,3975,0
20250122,153300,1796771390,3975,3975,3975,3975,0
20250122,153200,1796771390,3975,3975,3975,3975,0
20250122,153100,1796771390,3975,3975,3975,3975,0
20250122,153000,1796771390,3975,3975,3975,3975,3196
20250122,152900,1784067290,3975,3975,3975,3975,0
20250122,152800,1784067290,3975,3975,3975,3975,0
20250122,152700,1784067290,3975,3975,3975,3975,0
20250122,152600,1784067290,3975,3975,3975,3975,0
20250122,152500,1784067290,3975,3975,3975,3975,0
20250122,152400,1784067290,3975,3975,3975,3975,0
20250122,152300,1784067290,3975,3975,3975,3975,0
20250122,152200,1784067290,3975,3975,3975,3975,0
20250122,152100,1784067290,3975,3975,3975,3975,0
20250122,152000,1784067290,3975,3975,3975,3975,0
20250122,151900,1784067290,3975,3975,3975,3960,1590
20250122,151800,1777760525,3975,3975,3980,3965,3685
20250122,151700,1763139975,3975,3975,3975,3975,1
20250122,151600,1763136000,3975,3975,3975,3970,540
20250122,151500,1760991600,3980,3985,3985,3970,2828
20250122,151400,1749759360,3985,3980,3985,3975,1123
20250122,151300,1745289795,3985,3985,3985,3980,928
20250122,151200,1741596105,3985,3980,3985,3980,975
20250122,151100,1737715580,3980,3980,3980,3970,860
20250122,151000,1734298305,3980,3985,3985,3975,1835
20250122,150900,1727003295,3985,3980,3985,3970,258
20250122,150800,1725977780,3985,3980,3985,3980,3534
20250122,150700,1711895300,3985,3985,3985,3985,68
20250122,150600,1711624320,3985,3985,3985,3985,55
20250122,150500,1711405145,3985,3980,3985,3975,57
20250122,150400,1711178490,3975,3975,3975,3970,591
20250122,150300,1708829270,3975,3980,3980,3970,2280
20250122,150200,1699773585,3980,3985,3985,3980,418
20250122,150100,1698108195,3985,3980,3985,3980,1495
20250122,150000,1692152120,3985,3985,3985,3970,2098
20250122,145900,1683802020,3985,3980,3985,3980,21
20250122,145800,1683718420,3985,3980,3985,3980,1826
20250122,145700,1676450880,3985,3980,3985,3980,531
20250122,145600,1674337350,3985,3985,3985,3985,534
20250122,145500,1672209360,3990,3985,3995,3985,3153
20250122,145400,1659623930,3985,3985,3990,3985,2919
20250122,145300,1647991650,3990,3980,3990,3980,3743
20250122,145200,1633091165,3980,3965,3980,3965,6055
20250122,145100,1609053435,3965,3965,3965,3965,0
20250122,145000,1609053435,3965,3965,3965,3965,669
20250122,144900,1606400850,3965,3960,3965,3955,28232
20250122,144800,1494742020,3960,3955,3960,3955,402
20250122,144700,1493152100,3955,3955,3955,3955,2485
20250122,144600,1483323925,3955,3955,3955,3955,89
20250122,144500,1482971930,3960,3960,3960,3960,2023
20250122,144400,1474960850,3965,3965,3965,3965,184
20250122,144300,1474231290,3960,3965,3965,3960,116
20250122,144200,1473771425,3960,3960,3960,3960,276
20250122,144100,1472678465,3965,3965,3965,3965,5
20250122,144000,1472658640,3965,3965,3965,3965,75
20250122,143900,1472361265,3965,3965,3965,3965,3
20250122,143800,1472349370,3965,3965,3965,3965,56
20250122,143700,1472127330,3960,3960,3960,3960,0
20250122,143600,1472127330,3960,3965,3965,3960,961
20250122,143500,1468317965,3965,3965,3965,3960,7
20250122,143400,1468290235,3960,3965,3965,3960,6
20250122,143300,1468266470,3960,3960,3960,3960,60
20250122,143200,1468028870,3965,3960,3965,3960,57
20250122,143100,1467803140,3960,3960,3960,3960,1929
20250122,143000,1460164300,3960,3960,3965,3960,2599
20250122,142900,1449872255,3960,3965,3965,3960,51
20250122,142800,1449670290,3960,3960,3960,3960,43
20250122,142700,1449500010,3965,3965,3965,3960,122
20250122,142600,1449016880,3965,3960,3965,3960,212
20250122,142500,1448176825,3965,3965,3965,3965,284
20250122,142400,1447050765,3965,3965,3965,3965,37
20250122,142300,1446904060,3965,3965,3965,3965,425
20250122,142200,1445218935,3965,3965,3965,3965,0
20250122,142100,1445218935,3965,3965,3965,3965,2
20250122,142000,1445211005,3960,3960,3960,3960,102
20250122,141900,1444807085,3965,3965,3965,3965,6
20250122,141800,1444783295,3960,3960,3960,3960,350
20250122,141700,1443397295,3960,3960,3960,3960,0
20250122,141600,1443397295,3960,3965,3965,3960,237
20250122,141500,1442458770,3965,3960,3965,3960,2103
20250122,141400,1434130885,3960,3960,3960,3960,6
20250122,141300,1434107125,3960,3955,3960,3955,600
20250122,141200,1431734050,3960,3960,3960,3955,503
20250122,141100,1429744670,3955,3955,3960,3955,61
20250122,141000,1429503410,3960,3960,3960,3960,0
20250122,140900,1429503410,3960,3960,3960,3960,7
20250122,140800,1429475690,3960,3960,3960,3955,7
20250122,140700,1429447995,3960,3955,3960,3955,501
20250122,140600,1427466535,3960,3955,3960,3955,90
20250122,140500,1427110580,3955,3955,3955,3955,0
20250122,140400,1427110580,3955,3960,3960,3955,2
20250122,140300,1427102665,3955,3955,3955,3955,0
20250122,140200,1427102665,3955,3955,3955,3955,257
20250122,140100,1426086230,3960,3960,3960,3960,916
20250122,140000,1422458870,3960,3960,3960,3960,6
20250122,135900,1422435110,3960,3960,3960,3955,1202
20250122,135800,1417678335,3960,3960,3960,3960,15
20250122,135700,1417618935,3960,3960,3960,3960,30
20250122,135600,1417500135,3960,3960,3960,3960,101
20250122,135500,1417100175,3960,3960,3960,3960,57
20250122,135400,1416874455,3955,3955,3960,3955,48
20250122,135300,1416684405,3955,3955,3960,3955,1252
20250122,135200,1411732740,3950,3950,3955,3950,1047
20250122,135100,1407595810,3950,3955,3955,3950,8
20250122,135000,1407564175,3955,3955,3955,3955,0
20250122,134900,1407564175,3955,3955,3955,3955,0
20250122,134800,1407564175,3955,3955,3955,3955,1
20250122,134700,1407560220,3955,3950,3955,3950,20453
20250122,134600,1326770205,3950,3950,3950,3945,1918
20250122,134500,1319194115,3950,3940,3950,3940,2742
20250122,134400,1308363965,3945,3945,3945,3945,1099
20250122,134300,1304028410,3950,3950,3950,3950,38
20250122,134200,1303878310,3950,3950,3950,3950,1
20250122,134100,1303874360,3945,3945,3945,3945,0
20250122,134000,1303874360,3945,3950,3955,3945,1254
20250122,133900,1298921150,3950,3950,3950,3950,265
20250122,133800,1297874400,3945,3945,3945,3945,160
20250122,133700,1297243200,3945,3950,3950,3945,993
20250122,133600,1293325775,3945,3945,3945,3945,0
20250122,133500,1293325775,3945,3945,3945,3945,904
20250122,133400,1289759495,3945,3950,3950,3945,2136
20250122,133300,1281322330,3955,3960,3960,3955,3146
20250122,133200,1268876490,3960,3955,3960,3955,1069
20250122,133100,1264646005,3960,3960,3960,3960,11
20250122,133000,1264602445,3960,3965,3965,3960,200
20250122,132900,1263810420,3960,3960,3960,3960,0
20250122,132800,1263810420,3960,3960,3960,3960,0
20250122,132700,1263810420,3960,3960,3960,3960,0
20250122,132600,1263810420,3960,3960,3960,3960,517
20250122,132500,1261763100,3965,3965,3965,3965,500
20250122,132400,1259780600,3965,3965,3965,3965,0
20250122,132300,1259780600,3965,3965,3965,3965,30
20250122,132200,1259661650,3965,3965,3965,3965,65
20250122,132100,1259403925,3965,3965,3965,3965,100
20250122,132000,1259007425,3965,3965,3965,3965,0
20250122,131900,1259007425,3965,3965,3965,3965,5
20250122,131800,1258987600,3965,3965,3965,3960,16
20250122,131700,1258924165,3965,3965,3965,3965,1
20250122,131600,1258920200,3950,3960,3965,3950,1034
20250122,131500,1254831595,3960,3960,3960,3960,0
20250122,131400,1254831595,3960,3960,3960,3960,18
20250122,131300,1254760315,3960,3960,3960,3960,13
20250122,131200,1254708835,3960,3960,3960,3960,6
20250122,131100,1254685075,3960,3960,3960,3960,260
20250122,131000,1253655475,3960,3960,3960,3960,64
20250122,130900,1253402035,3960,3960,3960,3960,39
20250122,130800,1253247595,3960,3960,3960,3960,100
20250122,130700,1252851595,3960,3960,3960,3960,51
20250122,130600,1252649635,3955,3955,3955,3955,0
20250122,130500,1252649635,3955,3955,3955,3955,1671
20250122,130400,1246040830,3955,3955,3955,3955,518
20250122,130300,1243992140,3955,3955,3955,3955,651
20250122,130200,1241417435,3960,3960,3960,3960,0
20250122,130100,1241417435,3960,3960,3960,3960,78
20250122,130000,1241108555,3965,3965,3965,3965,0
20250122,125900,1241108555,3965,3955,3965,3950,6770
20250122,125800,1214328975,3950,3950,3950,3950,159
20250122,125700,1213700925,3950,3950,3950,3950,29
20250122,125600,1213586375,3950,3950,3950,3950,26
20250122,125500,1213483675,3950,3950,3950,3950,27
20250122,125400,1213377025,3945,3945,3945,3945,2
20250122,125300,1213369135,3945,3945,3945,3945,0
20250122,125200,1213369135,3945,3950,3950,3945,392
20250122,125100,1211822565,3945,3955,3955,3945,3559
20250122,125000,1197781970,3955,3955,3955,3955,0
20250122,124900,1197781970,3955,3945,3955,3945,393
20250122,124800,1196231225,3945,3945,3945,3945,228
20250122,124700,1195331765,3945,3945,3945,3945,0
20250122,124600,1195331765,3945,3945,3945,3945,0
20250122,124500,1195331765,3945,3950,3950,3945,200
20250122,124400,1194541790,3950,3945,3950,3945,74
20250122,124300,1194249855,3945,3945,3945,3945,5
20250122,124200,1194230130,3945,3945,3945,3945,0
20250122,124100,1194230130,3945,3950,3950,3945,103
20250122,124000,1193823295,3945,3945,3945,3945,45
20250122,123900,1193645770,3950,3950,3950,3950,651
20250122,123800,1191074320,3940,3950,3950,3940,1560
20250122,123700,1184922395,3950,3950,3950,3950,1
20250122,123600,1184918445,3945,3945,3945,3945,0
20250122,123500,1184918445,3945,3945,3945,3945,0
20250122,123400,1184918445,3945,3955,3955,3945,600
20250122,123300,1182550445,3955,3955,3955,3955,0
20250122,123200,1182550445,3955,3945,3955,3945,88
20250122,123100,1182203235,3955,3955,3955,3955,0
20250122,123000,1182203235,3955,3950,3955,3945,276
20250122,122900,1181113340,3955,3955,3955,3955,212
20250122,122800,1180274880,3955,3950,3955,3950,85
20250122,122700,1179938955,3950,3950,3950,3950,145
20250122,122600,1179366205,3955,3955,3955,3955,0
20250122,122500,1179366205,3955,3955,3955,3955,301
20250122,122400,1178175750,3955,3950,3955,3950,1447
20250122,122300,1172460075,3950,3950,3950,3950,2079
20250122,122200,1164248025,3950,3950,3950,3950,0
20250122,122100,1164248025,3950,3950,3950,3945,117
20250122,122000,1163785880,3950,3950,3950,3950,92
20250122,121900,1163422480,3950,3945,3950,3945,41
20250122,121800,1163260730,3950,3950,3950,3945,221
20250122,121700,1162388325,3950,3950,3950,3950,100
20250122,121600,1161993325,3950,3950,3950,3950,2
20250122,121500,1161985425,3950,3950,3950,3950,0
20250122,121400,1161985425,3950,3950,3950,3950,11
20250122,121300,1161941975,3950,3945,3950,3945,1223
20250122,121200,1157117230,3950,3945,3950,3945,490
20250122,121100,1155184170,3950,3950,3950,3950,0
20250122,121000,1155184170,3950,3950,3950,3950,0
20250122,120900,1155184170,3950,3940,3950,3940,978
20250122,120800,1151330630,3950,3950,3950,3950,56
20250122,120700,1151109430,3950,3945,3950,3940,328
20250122,120600,1149815625,3945,3945,3945,3945,1
20250122,120500,1149811680,3945,3945,3945,3940,838
20250122,120400,1146509455,3940,3940,3940,3940,1122
20250122,120300,1142088775,3940,3940,3940,3940,911
20250122,120200,1138499435,3940,3935,3940,3935,512
20250122,120100,1136484410,3940,3940,3940,3940,7
20250122,120000,1136456830,3940,3930,3940,3930,377
20250122,115900,1134975090,3940,3935,3940,3935,515
20250122,115800,1132948560,3935,3935,3935,3935,171
20250122,115700,1132275675,3940,3940,3940,3940,4
20250122,115600,1132259915,3940,3940,3940,3940,0
20250122,115500,1132259915,3940,3935,3940,3935,2
20250122,115400,1132252040,3935,3935,3935,3935,913
20250122,115300,1128659385,3935,3935,3935,3935,0
20250122,115200,1128659385,3935,3935,3935,3935,40
20250122,115100,1128501985,3940,3940,3940,3940,25
20250122,115000,1128403485,3940,3940,3940,3940,6
20250122,114900,1128379845,3940,3940,3940,3925,35
20250122,114800,1128242350,3940,3940,3940,3940,123
20250122,114700,1127757730,3940,3935,3940,3930,1925
20250122,114600,1120175790,3935,3935,3935,3935,0
20250122,114500,1120175790,3935,3935,3935,3935,0
20250122,114400,1120175790,3935,3935,3935,3935,1
20250122,114300,1120171855,3940,3940,3940,3940,10
20250122,114200,1120132455,3940,3940,3940,3915,14189
20250122,114100,1064454850,3940,3940,3940,3940,11
20250122,114000,1064411510,3950,3950,3950,3950,1
20250122,113900,1064407560,3945,3945,3945,3945,387
20250122,113800,1062880845,3945,3945,3945,3945,0
20250122,113700,1062880845,3945,3945,3945,3945,240
20250122,113600,1061934045,3945,3945,3945,3945,0
20250122,113500,1061934045,3945,3940,3945,3940,407
20250122,113400,1060330460,3935,3940,3940,3935,549
20250122,113300,1058170070,3940,3940,3940,3935,47
20250122,113200,1057985090,3940,3940,3940,3940,49
20250122,113100,1057792030,3940,3940,3940,3940,70
20250122,113000,1057516230,3940,3940,3940,3940,30
20250122,112900,1057398030,3940,3935,3940,3935,959
20250122,112800,1053624350,3940,3945,3945,3940,89
20250122,112700,1053273675,3945,3940,3945,3940,206
20250122,112600,1052461950,3950,3950,3950,3940,2117
20250122,112500,1044112415,3950,3950,3950,3945,601
20250122,112400,1041740965,3955,3950,3955,3950,20
20250122,112300,1041661960,3950,3955,3955,3945,1179
20250122,112200,1037005760,3955,3945,3955,3945,194
20250122,112100,1036240310,3955,3950,3955,3950,308
20250122,112000,1035023205,3950,3935,3955,3930,25713
20250122,111900,933846155,3935,3955,3955,3935,16937
20250122,111800,867161005,3960,3960,3960,3960,150
20250122,111700,866567005,3960,3960,3960,3960,0
20250122,111600,866567005,3960,3955,3960,3955,412
20250122,111500,864937515,3955,3955,3955,3955,0
20250122,111400,864937515,3955,3955,3955,3955,133
20250122,111300,864411500,3955,3955,3955,3955,300
20250122,111200,863225000,3955,3955,3955,3955,110
20250122,111100,862789950,3955,3955,3955,3950,3
20250122,111000,862778090,3955,3960,3960,3955,3137
20250122,110900,850371175,3960,3955,3965,3955,2589
20250122,110800,840122725,3965,3965,3965,3965,141
20250122,110700,839563660,3960,3960,3960,3960,1178
20250122,110600,834898780,3960,3960,3960,3960,2
20250122,110500,834890860,3960,3960,3960,3960,9
20250122,110400,834855220,3960,3950,3960,3950,106
20250122,110300,834436080,3960,3955,3960,3955,511
20250122,110200,832415050,3955,3950,3955,3950,389
20250122,110100,830876760,3950,3950,3950,3950,1
20250122,110000,830872810,3955,3950,3955,3950,501
20250122,105900,828893855,3955,3955,3955,3955,0
20250122,105800,828893855,3955,3955,3960,3955,1002
20250122,105700,824930435,3955,3955,3955,3955,10
20250122,105600,824890885,3960,3960,3960,3960,0
20250122,105500,824890885,3960,3950,3960,3950,30
20250122,105400,824772095,3960,3955,3960,3950,543
20250122,105300,822626180,3960,3955,3960,3955,2
20250122,105200,822618265,3960,3960,3960,3960,3
20250122,105100,822606385,3960,3960,3960,3960,3
20250122,105000,822594505,3960,3955,3960,3950,736
20250122,104900,819686290,3955,3950,3955,3950,319
20250122,104800,818426220,3955,3955,3955,3950,49
20250122,104700,818232475,3955,3950,3955,3950,467
20250122,104600,816387810,3955,3955,3955,3955,8
20250122,104500,816356170,3955,3955,3955,3950,302
20250122,104400,815162510,3960,3960,3960,3960,5
20250122,104300,815142710,3960,3955,3960,3955,3
20250122,104200,815130835,3960,3960,3960,3955,109
20250122,104100,814699655,3960,3960,3960,3950,218
20250122,104000,813838150,3960,3955,3960,3955,59
20250122,103900,813604800,3955,3960,3960,3950,1094
20250122,103800,809281075,3960,3960,3960,3955,719
20250122,103700,806437060,3960,3960,3960,3960,0
20250122,103600,806437060,3960,3960,3960,3960,100
20250122,103500,806041060,3960,3955,3960,3955,152
20250122,103400,805439890,3960,3955,3960,3955,52
20250122,103300,805234220,3960,3955,3960,3955,253
20250122,103200,804233590,3960,3960,3960,3960,31
20250122,103100,804110830,3965,3965,3965,3965,7
20250122,103000,804083075,3965,3960,3965,3960,150
20250122,102900,803488955,3960,3955,3960,3955,56
20250122,102800,803267470,3960,3955,3960,3955,24
20250122,102700,803172535,3960,3945,3960,3945,387
20250122,102600,801641200,3960,3960,3960,3945,86
20250122,102500,801301825,3960,3960,3960,3945,1460
20250122,102400,795536565,3950,3950,3950,3950,108
20250122,102300,795109965,3960,3960,3960,3960,1
20250122,102200,795106005,3965,3960,3965,3955,1059
20250122,102100,790915000,3965,3965,3965,3965,0
20250122,102000,790915000,3965,3965,3965,3965,10
20250122,101900,790875350,3965,3960,3965,3960,54
20250122,101800,790661255,3965,3970,3970,3965,100
20250122,101700,790264375,3970,3965,3970,3965,505
20250122,101600,788262045,3970,3970,3970,3960,217
20250122,101500,787401285,3970,3955,3970,3940,2658
20250122,101400,776876570,3960,3950,3960,3950,1857
20250122,101300,769532250,3955,3955,3955,3950,46
20250122,101200,769350490,3955,3950,3955,3950,1062
20250122,101100,765154675,3950,3940,3950,3940,104
20250122,101000,764744875,3950,3950,3950,3950,0
20250122,100900,764744875,3950,3950,3950,3950,1
20250122,100800,764740925,3950,3950,3950,3940,808
20250122,100700,761549855,3950,3945,3950,3935,501
20250122,100600,759576905,3945,3940,3945,3940,1941
20250122,100500,751929340,3935,3940,3940,3935,23
20250122,100400,751838775,3940,3940,3940,3940,1
20250122,100300,751834835,3940,3940,3940,3940,0
20250122,100200,751834835,3940,3940,3940,3940,0
20250122,100100,751834835,3940,3935,3940,3930,4027
20250122,100000,735999010,3935,3935,3935,3930,463
20250122,095900,734178880,3935,3935,3935,3935,206
20250122,095800,733368270,3935,3935,3935,3930,356
20250122,095700,731967535,3935,3935,3935,3935,32
20250122,095600,731841615,3935,3935,3935,3935,1565
20250122,095500,725683340,3935,3945,3945,3930,2627
20250122,095400,715350200,3945,3935,3945,3935,133
20250122,095300,714826670,3945,3945,3945,3945,40
20250122,095200,714668870,3950,3950,3950,3950,40
20250122,095100,714510870,3935,3940,3950,3935,2613
20250122,095000,704217465,3940,3940,3950,3940,750
20250122,094900,701262445,3950,3940,3955,3940,281
20250122,094800,700155245,3955,3945,3955,3945,14
20250122,094700,700099980,3955,3950,3960,3950,65
20250122,094600,699842715,3940,3955,3965,3935,197
20250122,094500,699064670,3960,3950,3965,3935,1702
20250122,094400,692339445,3950,3950,3960,3925,1044
20250122,094300,688218590,3950,3945,3950,3925,1160
20250122,094200,683642145,3945,3930,3945,3920,1659
20250122,094100,677115125,3930,3930,3935,3920,1066
20250122,094000,672929710,3930,3920,3930,3920,148
20250122,093900,672348600,3925,3930,3930,3925,809
20250122,093800,669173265,3930,3930,3930,3920,111
20250122,093700,668737590,3930,3930,3930,3930,377
20250122,093600,667255980,3930,3925,3930,3920,124
20250122,093500,666769560,3930,3920,3930,3920,3064
20250122,093400,654753535,3920,3915,3925,3915,689
20250122,093300,652052730,3915,3915,3920,3905,236
20250122,093200,651128680,3920,3915,3920,3900,197
20250122,093100,650359755,3900,3905,3920,3900,407
20250122,093000,648771045,3900,3935,3935,3890,15139
20250122,092900,589668610,3930,3930,3935,3930,281
20250122,092800,588564270,3930,3915,3930,3915,5203
20250122,092700,568193725,3925,3915,3930,3915,9424
20250122,092600,531290300,3930,3930,3930,3905,10588
20250122,092500,489802595,3925,3930,3930,3925,1686
20250122,092400,483176620,3930,3935,3940,3925,3686
20250122,092300,468687995,3955,3955,3955,3955,798
20250122,092200,465531905,3955,3935,3955,3935,2335
20250122,092100,456300420,3935,3955,3955,3915,28177
20250122,092000,345385570,3970,3985,3985,3955,20615
20250122,091900,263597730,3970,3990,3990,3970,2471
20250122,091800,253769920,3975,3960,3990,3960,782
20250122,091700,250658460,3965,3980,3980,3960,3458
20250122,091600,236941480,3980,3980,3980,3965,2083
20250122,091500,228671230,3980,3980,3980,3970,1229
20250122,091400,223782775,3975,3980,3980,3970,445
20250122,091300,222012470,3980,3995,3995,3970,1351
20250122,091200,216634585,3980,3985,3995,3970,2912
20250122,091100,205033525,3985,3985,3995,3960,7173
20250122,091000,176513695,3995,3985,3995,3980,2003
20250122,090900,168529495,3985,3990,3995,3985,4640
20250122,090800,150038675,3990,3990,3990,3990,819
20250122,090700,146770865,3990,3985,3990,3985,545
20250122,090600,144597620,3985,3985,3990,3975,5467
20250122,090500,122816785,3980,3965,3980,3965,1143
20250122,090400,118280845,3965,3980,3980,3965,4854
20250122,090300,99016660,3975,3985,3985,3970,1428
20250122,090200,93343805,3985,3965,3985,3960,2634
20250122,090100,82901210,3975,3965,3980,3950,2486
20250122,090000,73026960,3940,3930,3970,3930,18559