KissMeData/036620/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,192100,1405662075,3170,3170,3170,3170,16545
20250123,192000,1405662075,3170,3170,3170,3170,0
20250123,191900,1405662075,3170,3170,3170,3170,0
20250123,191800,1405662075,3170,3170,3170,3170,0
20250123,191700,1405662075,3170,3170,3170,3170,0
20250123,191600,1405662075,3170,3170,3170,3170,0
20250123,191500,1405662075,3170,3170,3170,3170,0
20250123,191400,1405662075,3170,3170,3170,3170,0
20250123,191300,1405662075,3170,3170,3170,3170,0
20250123,191200,1405662075,3170,3170,3170,3170,0
20250123,191100,1405662075,3170,3170,3170,3170,0
20250123,191000,1405662075,3170,3170,3170,3170,0
20250123,190900,1405662075,3170,3170,3170,3170,0
20250123,190800,1405662075,3170,3170,3170,3170,0
20250123,190700,1405662075,3170,3170,3170,3170,0
20250123,190600,1405662075,3170,3170,3170,3170,0
20250123,190500,1405662075,3170,3170,3170,3170,0
20250123,190400,1405662075,3170,3170,3170,3170,0
20250123,190300,1405662075,3170,3170,3170,3170,0
20250123,190200,1405662075,3170,3170,3170,3170,0
20250123,190100,1405662075,3170,3170,3170,3170,0
20250123,190000,1405662075,3170,3170,3170,3170,0
20250123,185900,1405662075,3170,3170,3170,3170,0
20250123,185800,1405662075,3170,3170,3170,3170,0
20250123,185700,1405662075,3170,3170,3170,3170,0
20250123,185600,1405662075,3170,3170,3170,3170,0
20250123,185500,1405662075,3170,3170,3170,3170,0
20250123,185400,1405662075,3170,3170,3170,3170,0
20250123,185300,1405662075,3170,3170,3170,3170,0
20250123,185200,1405662075,3170,3170,3170,3170,0
20250123,185100,1405662075,3170,3170,3170,3170,16545
20250123,185000,1405662075,3170,3170,3170,3170,0
20250123,184900,1405662075,3170,3170,3170,3170,0
20250123,184800,1405662075,3170,3170,3170,3170,0
20250123,184700,1405662075,3170,3170,3170,3170,0
20250123,184600,1405662075,3170,3170,3170,3170,0
20250123,184500,1405662075,3170,3170,3170,3170,0
20250123,184400,1405662075,3170,3170,3170,3170,0
20250123,184300,1405662075,3170,3170,3170,3170,0
20250123,184200,1405662075,3170,3170,3170,3170,0
20250123,184100,1405662075,3170,3170,3170,3170,0
20250123,184000,1405662075,3170,3170,3170,3170,0
20250123,183900,1405662075,3170,3170,3170,3170,0
20250123,183800,1405662075,3170,3170,3170,3170,0
20250123,183700,1405662075,3170,3170,3170,3170,0
20250123,183600,1405662075,3170,3170,3170,3170,0
20250123,183500,1405662075,3170,3170,3170,3170,0
20250123,183400,1405662075,3170,3170,3170,3170,0
20250123,183300,1405662075,3170,3170,3170,3170,0
20250123,183200,1405662075,3170,3170,3170,3170,0
20250123,183100,1405662075,3170,3170,3170,3170,0
20250123,183000,1405662075,3170,3170,3170,3170,0
20250123,182900,1405662075,3170,3170,3170,3170,0
20250123,182800,1405662075,3170,3170,3170,3170,0
20250123,182700,1405662075,3170,3170,3170,3170,0
20250123,182600,1405662075,3170,3170,3170,3170,0
20250123,182500,1405662075,3170,3170,3170,3170,0
20250123,182400,1405662075,3170,3170,3170,3170,0
20250123,182300,1405662075,3170,3170,3170,3170,0
20250123,182200,1405662075,3170,3170,3170,3170,0
20250123,182100,1405662075,3170,3170,3170,3170,16545
20250123,182000,1405662075,3170,3170,3170,3170,0
20250123,181900,1405662075,3170,3170,3170,3170,0
20250123,181800,1405662075,3170,3170,3170,3170,0
20250123,181700,1405662075,3170,3170,3170,3170,0
20250123,181600,1405662075,3170,3170,3170,3170,0
20250123,181500,1405662075,3170,3170,3170,3170,0
20250123,181400,1405662075,3170,3170,3170,3170,0
20250123,181300,1405662075,3170,3170,3170,3170,0
20250123,181200,1405662075,3170,3170,3170,3170,0
20250123,181100,1405662075,3170,3170,3170,3170,0
20250123,181000,1405662075,3170,3170,3170,3170,0
20250123,180900,1405662075,3170,3170,3170,3170,0
20250123,180800,1405662075,3170,3170,3170,3170,0
20250123,180700,1405662075,3170,3170,3170,3170,0
20250123,180600,1405662075,3170,3170,3170,3170,0
20250123,180500,1405662075,3170,3170,3170,3170,0
20250123,180400,1405662075,3170,3170,3170,3170,0
20250123,180300,1405662075,3170,3170,3170,3170,0
20250123,180200,1405662075,3170,3170,3170,3170,0
20250123,180100,1405662075,3170,3170,3170,3170,0
20250123,180000,1405662075,3170,3170,3170,3170,0
20250123,175900,1405662075,3170,3170,3170,3170,0
20250123,175800,1405662075,3170,3170,3170,3170,0
20250123,175700,1405662075,3170,3170,3170,3170,0
20250123,175600,1405662075,3170,3170,3170,3170,0
20250123,175500,1405662075,3170,3170,3170,3170,0
20250123,175400,1405662075,3170,3170,3170,3170,0
20250123,175300,1405662075,3170,3170,3170,3170,0
20250123,175200,1405662075,3170,3170,3170,3170,0
20250123,175100,1405662075,3170,3170,3170,3170,16545
20250123,175000,1405662075,3170,3170,3170,3170,0
20250123,174900,1405662075,3170,3170,3170,3170,0
20250123,174800,1405662075,3170,3170,3170,3170,0
20250123,174700,1405662075,3170,3170,3170,3170,0
20250123,174600,1405662075,3170,3170,3170,3170,0
20250123,174500,1405662075,3170,3170,3170,3170,0
20250123,174400,1405662075,3170,3170,3170,3170,0
20250123,174300,1405662075,3170,3170,3170,3170,0
20250123,174200,1405662075,3170,3170,3170,3170,0
20250123,174100,1405662075,3170,3170,3170,3170,0
20250123,174000,1405662075,3170,3170,3170,3170,0
20250123,173900,1405662075,3170,3170,3170,3170,0
20250123,173800,1405662075,3170,3170,3170,3170,0
20250123,173700,1405662075,3170,3170,3170,3170,0
20250123,173600,1405662075,3170,3170,3170,3170,0
20250123,173500,1405662075,3170,3170,3170,3170,0
20250123,173400,1405662075,3170,3170,3170,3170,0
20250123,173300,1405662075,3170,3170,3170,3170,0
20250123,173200,1405662075,3170,3170,3170,3170,0
20250123,173100,1405662075,3170,3170,3170,3170,0
20250123,173000,1405662075,3170,3170,3170,3170,0
20250123,172900,1405662075,3170,3170,3170,3170,0
20250123,172800,1405662075,3170,3170,3170,3170,0
20250123,172700,1405662075,3170,3170,3170,3170,0
20250123,172600,1405662075,3170,3170,3170,3170,0
20250123,172500,1405662075,3170,3170,3170,3170,0
20250123,172400,1405662075,3170,3170,3170,3170,0
20250123,172300,1405662075,3170,3170,3170,3170,0
20250123,172200,1405662075,3170,3170,3170,3170,0
20250123,172100,1405662075,3170,3170,3170,3170,16545
20250123,172000,1405662075,3170,3170,3170,3170,0
20250123,171900,1405662075,3170,3170,3170,3170,0
20250123,171800,1405662075,3170,3170,3170,3170,0
20250123,171700,1405662075,3170,3170,3170,3170,0
20250123,171600,1405662075,3170,3170,3170,3170,0
20250123,171500,1405662075,3170,3170,3170,3170,0
20250123,171400,1405662075,3170,3170,3170,3170,0
20250123,171300,1405662075,3170,3170,3170,3170,0
20250123,171200,1405662075,3170,3170,3170,3170,0
20250123,171100,1405662075,3170,3170,3170,3170,0
20250123,171000,1405662075,3170,3170,3170,3170,0
20250123,170900,1405662075,3170,3170,3170,3170,0
20250123,170800,1405662075,3170,3170,3170,3170,0
20250123,170700,1405662075,3170,3170,3170,3170,0
20250123,170600,1405662075,3170,3170,3170,3170,0
20250123,170500,1405662075,3170,3170,3170,3170,0
20250123,170400,1405662075,3170,3170,3170,3170,0
20250123,170300,1405662075,3170,3170,3170,3170,0
20250123,170200,1405662075,3170,3170,3170,3170,0
20250123,170100,1405662075,3170,3170,3170,3170,0
20250123,170000,1405662075,3170,3170,3170,3170,0
20250123,165900,1405662075,3170,3170,3170,3170,0
20250123,165800,1405662075,3170,3170,3170,3170,0
20250123,165700,1405662075,3170,3170,3170,3170,0
20250123,165600,1405662075,3170,3170,3170,3170,0
20250123,165500,1405662075,3170,3170,3170,3170,0
20250123,165400,1405662075,3170,3170,3170,3170,0
20250123,165300,1405662075,3170,3170,3170,3170,0
20250123,165200,1405662075,3170,3170,3170,3170,0
20250123,165100,1405662075,3170,3170,3170,3170,16545
20250123,165000,1405662075,3170,3170,3170,3170,0
20250123,164900,1405662075,3170,3170,3170,3170,0
20250123,164800,1405662075,3170,3170,3170,3170,0
20250123,164700,1405662075,3170,3170,3170,3170,0
20250123,164600,1405662075,3170,3170,3170,3170,0
20250123,164500,1405662075,3170,3170,3170,3170,0
20250123,164400,1405662075,3170,3170,3170,3170,0
20250123,164300,1405662075,3170,3170,3170,3170,0
20250123,164200,1405662075,3170,3170,3170,3170,0
20250123,164100,1405662075,3170,3170,3170,3170,0
20250123,164000,1405662075,3170,3170,3170,3170,0
20250123,163900,1405662075,3170,3170,3170,3170,0
20250123,163800,1405662075,3170,3170,3170,3170,0
20250123,163700,1405662075,3170,3170,3170,3170,0
20250123,163600,1405662075,3170,3170,3170,3170,0
20250123,163500,1405662075,3170,3170,3170,3170,0
20250123,163400,1405662075,3170,3170,3170,3170,0
20250123,163300,1405662075,3170,3170,3170,3170,0
20250123,163200,1405662075,3170,3170,3170,3170,0
20250123,163100,1405662075,3170,3170,3170,3170,0
20250123,163000,1405662075,3170,3170,3170,3170,0
20250123,162900,1405662075,3170,3170,3170,3170,0
20250123,162800,1405662075,3170,3170,3170,3170,0
20250123,162700,1405662075,3170,3170,3170,3170,0
20250123,162600,1405662075,3170,3170,3170,3170,0
20250123,162500,1405662075,3170,3170,3170,3170,0
20250123,162400,1405662075,3170,3170,3170,3170,0
20250123,162300,1405662075,3170,3170,3170,3170,0
20250123,162200,1405662075,3170,3170,3170,3170,0
20250123,162100,1405662075,3170,3170,3170,3170,16545
20250123,162000,1405662075,3170,3170,3170,3170,0
20250123,161900,1405662075,3170,3170,3170,3170,0
20250123,161800,1405662075,3170,3170,3170,3170,0
20250123,161700,1405662075,3170,3170,3170,3170,0
20250123,161600,1405662075,3170,3170,3170,3170,0
20250123,161500,1405662075,3170,3170,3170,3170,0
20250123,161400,1405662075,3170,3170,3170,3170,0
20250123,161300,1405662075,3170,3170,3170,3170,0
20250123,161200,1405662075,3170,3170,3170,3170,0
20250123,161100,1405662075,3170,3170,3170,3170,0
20250123,161000,1405662075,3170,3170,3170,3170,0
20250123,160900,1405662075,3170,3170,3170,3170,0
20250123,160800,1405662075,3170,3170,3170,3170,0
20250123,160700,1405662075,3170,3170,3170,3170,0
20250123,160600,1405662075,3170,3170,3170,3170,0
20250123,160500,1405662075,3170,3170,3170,3170,0
20250123,160400,1405662075,3170,3170,3170,3170,0
20250123,160300,1405662075,3170,3170,3170,3170,0
20250123,160200,1405662075,3170,3170,3170,3170,0
20250123,160100,1405662075,3170,3170,3170,3170,0
20250123,160000,1405662075,3170,3170,3170,3170,0
20250123,155900,1405662075,3170,3170,3170,3170,0
20250123,155800,1405662075,3170,3170,3170,3170,0
20250123,155700,1405662075,3170,3170,3170,3170,0
20250123,155600,1405662075,3170,3170,3170,3170,0
20250123,155500,1405662075,3170,3170,3170,3170,0
20250123,155400,1405662075,3170,3170,3170,3170,0
20250123,155300,1405662075,3170,3170,3170,3170,0
20250123,155200,1405662075,3170,3170,3170,3170,0
20250123,155100,1405662075,3170,3170,3170,3170,16545
20250123,155000,1405662075,3170,3170,3170,3170,0
20250123,154900,1405662075,3170,3170,3170,3170,0
20250123,154800,1405662075,3170,3170,3170,3170,0
20250123,154700,1405662075,3170,3170,3170,3170,0
20250123,154600,1405662075,3170,3170,3170,3170,0
20250123,154500,1405662075,3170,3170,3170,3170,0
20250123,154400,1405662075,3170,3170,3170,3170,0
20250123,154300,1405662075,3170,3170,3170,3170,0
20250123,154200,1405662075,3170,3170,3170,3170,0
20250123,154100,1405662075,3170,3170,3170,3170,0
20250123,154000,1405662075,3170,3170,3170,3170,0
20250123,153900,1405662075,3170,3170,3170,3170,0
20250123,153800,1405662075,3170,3170,3170,3170,0
20250123,153700,1405662075,3170,3170,3170,3170,0
20250123,153600,1405662075,3170,3170,3170,3170,0
20250123,153500,1405662075,3170,3170,3170,3170,0
20250123,153400,1405662075,3170,3170,3170,3170,0
20250123,153300,1405662075,3170,3170,3170,3170,0
20250123,153200,1405662075,3170,3170,3170,3170,0
20250123,153100,1405662075,3170,3170,3170,3170,0
20250123,153000,1405662075,3170,3170,3170,3170,16545
20250123,152900,1353214425,3175,3175,3175,3175,0
20250123,152800,1353214425,3175,3175,3175,3175,0
20250123,152700,1353214425,3175,3175,3175,3175,0
20250123,152600,1353214425,3175,3175,3175,3175,0
20250123,152500,1353214425,3175,3175,3175,3175,0
20250123,152400,1353214425,3175,3175,3175,3175,0
20250123,152300,1353214425,3175,3175,3175,3175,0
20250123,152200,1353214425,3175,3175,3175,3175,0
20250123,152100,1353214425,3175,3175,3175,3175,0
20250123,152000,1353214425,3175,3175,3175,3175,0
20250123,151900,1353214425,3175,3175,3175,3175,9
20250123,151800,1353185850,3185,3185,3185,3175,999
20250123,151700,1350011595,3175,3180,3185,3175,555
20250123,151600,1348248425,3180,3180,3180,3175,286
20250123,151500,1347339530,3180,3175,3190,3175,194
20250123,151400,1346721600,3180,3190,3190,3175,1310
20250123,151300,1342559450,3180,3180,3180,3180,26
20250123,151200,1342476770,3180,3180,3180,3180,161
20250123,151100,1341964790,3180,3175,3180,3175,1010
20250123,151000,1338756005,3180,3175,3180,3175,263
20250123,150900,1337920020,3175,3175,3175,3175,767
20250123,150800,1335484795,3175,3175,3175,3175,1251
20250123,150700,1331512870,3175,3190,3190,3170,2272
20250123,150600,1324298535,3190,3180,3190,3175,1154
20250123,150500,1320629465,3175,3175,3175,3175,172
20250123,150400,1320083365,3175,3180,3180,3175,163
20250123,150300,1319565050,3190,3190,3190,3190,66
20250123,150200,1319354510,3190,3190,3190,3165,761
20250123,150100,1316928995,3190,3170,3190,3170,300
20250123,150000,1315975665,3165,3175,3175,3165,7815
20250123,145900,1291225720,3180,3180,3185,3180,163
20250123,145800,1290707375,3180,3180,3180,3180,117
20250123,145700,1290335315,3180,3175,3185,3175,342
20250123,145600,1289247035,3175,3180,3180,3175,417
20250123,145500,1287921995,3180,3185,3185,3180,30
20250123,145400,1287826450,3185,3185,3185,3185,238
20250123,145300,1287068420,3175,3175,3175,3175,158
20250123,145200,1286566770,3185,3180,3185,3180,151
20250123,145100,1286086585,3180,3190,3190,3175,159
20250123,145000,1285580825,3180,3190,3190,3180,492
20250123,144900,1284015240,3180,3180,3180,3180,52
20250123,144800,1283849880,3180,3180,3180,3180,149
20250123,144700,1283376060,3180,3180,3180,3180,38
20250123,144600,1283255220,3185,3190,3190,3185,380
20250123,144500,1282044575,3190,3190,3190,3190,154
20250123,144400,1281553315,3190,3190,3190,3190,75
20250123,144300,1281314065,3190,3190,3190,3190,141
20250123,144200,1280864275,3200,3200,3200,3200,379
20250123,144100,1279651475,3200,3195,3200,3185,520
20250123,144000,1277989090,3185,3180,3195,3170,929
20250123,143900,1275031460,3170,3175,3180,3170,1926
20250123,143800,1268908585,3175,3180,3180,3175,107
20250123,143700,1268568430,3180,3180,3180,3180,72
20250123,143600,1268339470,3180,3195,3210,3165,19574
20250123,143500,1205668035,3195,3185,3195,3185,599
20250123,143400,1203755615,3175,3175,3175,3175,3
20250123,143300,1203746090,3175,3180,3180,3175,92
20250123,143200,1203453660,3180,3175,3180,3175,273
20250123,143100,1202585865,3175,3175,3175,3175,354
20250123,143000,1201461915,3175,3170,3175,3170,3
20250123,142900,1201452400,3170,3175,3175,3170,208
20250123,142800,1200792715,3175,3175,3175,3175,101
20250123,142700,1200472040,3165,3170,3170,3165,760
20250123,142600,1198063255,3170,3170,3170,3170,223
20250123,142500,1197356345,3170,3170,3170,3170,65
20250123,142400,1197150295,3170,3170,3170,3170,140
20250123,142300,1196706495,3170,3170,3170,3170,151
20250123,142200,1196227825,3170,3170,3170,3170,65
20250123,142100,1196021775,3170,3170,3170,3170,153
20250123,142000,1195536765,3170,3170,3170,3170,118
20250123,141900,1195162705,3170,3170,3175,3170,134
20250123,141800,1194737920,3170,3170,3170,3170,100
20250123,141700,1194420920,3170,3170,3170,3170,165
20250123,141600,1193897870,3170,3170,3170,3170,197
20250123,141500,1193273380,3170,3170,3175,3170,257
20250123,141400,1192458685,3175,3175,3175,3175,65
20250123,141300,1192252310,3170,3170,3170,3170,96
20250123,141200,1191947990,3170,3175,3175,3170,87
20250123,141100,1191671770,3175,3175,3175,3175,67
20250123,141000,1191459045,3170,3170,3170,3170,163
20250123,140900,1190942335,3165,3170,3170,3165,1231
20250123,140800,1187040570,3170,3170,3170,3170,3
20250123,140700,1187031060,3170,3170,3170,3170,214
20250123,140600,1186352680,3175,3175,3175,3175,65
20250123,140500,1186146305,3175,3170,3175,3165,1381
20250123,140400,1181768480,3170,3170,3170,3170,4
20250123,140300,1181755800,3175,3170,3175,3170,74
20250123,140200,1181520885,3170,3170,3175,3170,261
20250123,140100,1180692735,3175,3175,3175,3175,120
20250123,140000,1180311735,3175,3175,3175,3175,66
20250123,135900,1180102185,3175,3175,3175,3175,171
20250123,135800,1179559260,3180,3180,3180,3180,584
20250123,135700,1177702140,3180,3180,3180,3180,32
20250123,135600,1177600380,3180,3180,3180,3175,209
20250123,135500,1176935905,3180,3170,3180,3170,169
20250123,135400,1176400015,3170,3175,3175,3165,3244
20250123,135300,1166101750,3175,3170,3175,3170,92
20250123,135200,1165809685,3175,3170,3175,3170,1085
20250123,135100,1162370230,3170,3175,3175,3170,188
20250123,135000,1161773760,3170,3170,3170,3170,202
20250123,134900,1161133420,3175,3175,3175,3175,0
20250123,134800,1161133420,3175,3170,3175,3170,170
20250123,134700,1160594515,3165,3175,3175,3165,108
20250123,134600,1160252040,3175,3170,3175,3170,200
20250123,134500,1159617375,3170,3170,3175,3170,277
20250123,134400,1158738540,3165,3165,3165,3165,326
20250123,134300,1157706750,3165,3175,3175,3165,523
20250123,134200,1156049960,3175,3170,3175,3170,1195
20250123,134100,1152261655,3165,3170,3175,3165,4297
20250123,134000,1138655840,3170,3170,3170,3170,164
20250123,133900,1138135960,3165,3165,3170,3165,824
20250123,133800,1135527195,3165,3175,3175,3165,4525
20250123,133700,1121184390,3170,3175,3175,3170,505
20250123,133600,1119583100,3175,3175,3175,3175,77
20250123,133500,1119338625,3175,3175,3175,3175,157
20250123,133400,1118840150,3175,3170,3175,3170,1869
20250123,133300,1112908780,3170,3170,3170,3170,151
20250123,133200,1112430110,3170,3175,3175,3165,4218
20250123,133100,1099045965,3180,3175,3180,3175,296
20250123,133000,1098105160,3180,3180,3180,3180,1
20250123,132900,1098101980,3180,3180,3180,3180,1063
20250123,132800,1094721640,3175,3180,3180,3175,165
20250123,132700,1094197355,3180,3180,3180,3180,97
20250123,132600,1093888895,3180,3180,3180,3180,95
20250123,132500,1093586795,3180,3180,3180,3180,66
20250123,132400,1093376915,3180,3180,3180,3175,233
20250123,132300,1092636090,3180,3180,3180,3180,202
20250123,132200,1091993730,3180,3180,3180,3180,5
20250123,132100,1091977830,3180,3180,3180,3180,167
20250123,132000,1091446770,3180,3180,3180,3180,171
20250123,131900,1090902990,3175,3175,3175,3175,93
20250123,131800,1090607715,3175,3175,3175,3175,104
20250123,131700,1090277515,3175,3175,3175,3175,65
20250123,131600,1090071140,3175,3175,3175,3175,176
20250123,131500,1089512340,3175,3175,3175,3175,198
20250123,131400,1088883690,3175,3175,3175,3175,1
20250123,131300,1088880515,3175,3175,3175,3175,187
20250123,131200,1088286790,3170,3170,3170,3170,354
20250123,131100,1087164610,3170,3170,3170,3170,72
20250123,131000,1086936370,3170,3170,3170,3170,83
20250123,130900,1086673260,3170,3170,3170,3170,462
20250123,130800,1085208720,3170,3170,3170,3170,94
20250123,130700,1084910740,3170,3170,3170,3170,200
20250123,130600,1084276740,3170,3170,3170,3170,65
20250123,130500,1084070690,3170,3170,3170,3170,170
20250123,130400,1083531790,3170,3170,3170,3170,290
20250123,130300,1082612490,3170,3170,3170,3170,3
20250123,130200,1082602980,3170,3170,3170,3170,0
20250123,130100,1082602980,3170,3170,3170,3170,1
20250123,130000,1082599810,3170,3170,3170,3165,1880
20250123,125900,1076640510,3175,3170,3175,3170,29
20250123,125800,1076548560,3175,3175,3175,3175,0
20250123,125700,1076548560,3175,3175,3175,3175,22
20250123,125600,1076478710,3180,3175,3180,3175,100
20250123,125500,1076161140,3175,3175,3175,3175,1
20250123,125400,1076157965,3175,3175,3175,3175,4
20250123,125300,1076145265,3175,3175,3175,3175,129
20250123,125200,1075735690,3175,3175,3175,3175,1
20250123,125100,1075732515,3175,3180,3180,3175,1315
20250123,125000,1071557325,3175,3175,3175,3175,1
20250123,124900,1071554150,3175,3175,3175,3175,128
20250123,124800,1071147750,3175,3170,3175,3170,880
20250123,124700,1068354895,3170,3170,3170,3170,0
20250123,124600,1068354895,3170,3170,3170,3170,2150
20250123,124500,1061539395,3170,3170,3170,3170,35
20250123,124400,1061428445,3170,3170,3170,3170,1
20250123,124300,1061425275,3170,3170,3170,3170,1
20250123,124200,1061422105,3165,3165,3165,3165,510
20250123,124100,1059807955,3165,3165,3170,3165,5204
20250123,124000,1043337155,3165,3160,3165,3160,20
20250123,123900,1043273950,3165,3160,3165,3160,12
20250123,123800,1043236015,3160,3160,3160,3160,165
20250123,123700,1042714615,3160,3160,3160,3160,248
20250123,123600,1041930935,3160,3160,3160,3155,91
20250123,123500,1041643805,3160,3160,3160,3160,105
20250123,123400,1041312005,3160,3160,3160,3160,7
20250123,123300,1041289885,3160,3155,3160,3155,273
20250123,123200,1040428400,3155,3150,3155,3150,1537
20250123,123100,1035582740,3150,3150,3150,3150,37
20250123,123000,1035466190,3150,3150,3150,3150,29
20250123,122900,1035374840,3150,3150,3150,3150,1
20250123,122800,1035371690,3150,3150,3150,3150,25
20250123,122700,1035292940,3150,3150,3150,3150,381
20250123,122600,1034092790,3155,3150,3155,3150,51
20250123,122500,1033932130,3150,3150,3150,3150,2
20250123,122400,1033925830,3145,3145,3145,3145,96
20250123,122300,1033623910,3145,3145,3145,3145,1052
20250123,122200,1030315370,3145,3145,3145,3145,29
20250123,122100,1030224165,3145,3150,3150,3140,4418
20250123,122000,1016320340,3150,3155,3155,3150,1073
20250123,121900,1012935370,3155,3155,3155,3155,0
20250123,121800,1012935370,3155,3155,3155,3155,28
20250123,121700,1012847030,3155,3155,3155,3155,3
20250123,121600,1012837565,3155,3155,3155,3155,0
20250123,121500,1012837565,3155,3155,3155,3155,1116
20250123,121400,1009316585,3155,3155,3155,3155,29
20250123,121300,1009225090,3155,3155,3155,3155,2
20250123,121200,1009218780,3155,3155,3155,3155,2
20250123,121100,1009212470,3155,3155,3155,3155,28
20250123,121000,1009124130,3155,3155,3155,3155,31
20250123,120900,1009026325,3150,3155,3155,3150,180
20250123,120800,1008458575,3155,3155,3155,3155,0
20250123,120700,1008458575,3155,3145,3155,3145,122
20250123,120600,1008074255,3145,3150,3150,3145,604
20250123,120500,1006171920,3150,3150,3150,3150,1
20250123,120400,1006168770,3150,3150,3150,3150,0
20250123,120300,1006168770,3150,3150,3150,3150,28
20250123,120200,1006080570,3150,3150,3150,3150,308
20250123,120100,1005110370,3150,3145,3150,3145,62
20250123,120000,1004915205,3145,3145,3145,3145,68
20250123,115900,1004701345,3150,3150,3150,3150,28
20250123,115800,1004613145,3150,3145,3150,3145,604
20250123,115700,1002713560,3145,3145,3145,3145,532
20250123,115600,1001040420,3145,3145,3150,3145,1529
20250123,115500,996225230,3145,3145,3145,3140,752
20250123,115400,993860285,3145,3145,3145,3145,198
20250123,115300,993237575,3145,3145,3145,3140,3904
20250123,115200,980961340,3145,3145,3145,3145,85
20250123,115100,980694015,3145,3140,3145,3140,124
20250123,115000,980304505,3140,3140,3140,3140,494
20250123,114900,978753345,3140,3135,3140,3135,2279
20250123,114800,971599385,3135,3140,3140,3135,882
20250123,114700,968834175,3140,3140,3140,3140,39
20250123,114600,968711715,3140,3140,3140,3140,54
20250123,114500,968542155,3140,3140,3140,3140,21
20250123,114400,968476215,3140,3140,3140,3140,635
20250123,114300,966482315,3140,3140,3140,3140,3
20250123,114200,966472895,3140,3135,3140,3135,495
20250123,114100,964919070,3135,3140,3140,3135,404
20250123,114000,963650945,3140,3140,3145,3140,1049
20250123,113900,960356945,3145,3140,3145,3140,428
20250123,113800,959013010,3145,3145,3145,3145,0
20250123,113700,959013010,3145,3145,3145,3145,0
20250123,113600,959013010,3145,3140,3145,3140,308
20250123,113500,958045690,3140,3140,3140,3140,249
20250123,113400,957263830,3145,3145,3145,3145,158
20250123,113300,956766920,3145,3145,3145,3145,71
20250123,113200,956543625,3145,3145,3145,3145,32
20250123,113100,956442985,3145,3145,3145,3145,0
20250123,113000,956442985,3145,3140,3145,3140,508
20250123,112900,954847835,3140,3140,3140,3140,28
20250123,112800,954759915,3140,3150,3150,3140,52
20250123,112700,954596490,3150,3140,3150,3140,59
20250123,112600,954411220,3140,3145,3150,3135,11477
20250123,112500,918356795,3150,3150,3150,3150,30
20250123,112400,918262295,3150,3145,3150,3145,236
20250123,112300,917520070,3145,3150,3150,3145,326
20250123,112200,916494645,3150,3150,3150,3150,29
20250123,112100,916403295,3150,3150,3150,3150,853
20250123,112000,913716345,3150,3150,3150,3150,158
20250123,111900,913218645,3150,3150,3150,3150,752
20250123,111800,910849845,3150,3155,3155,3150,2157
20250123,111700,904045045,3155,3150,3155,3150,183
20250123,111600,903467790,3150,3150,3150,3150,353
20250123,111500,902355840,3150,3150,3150,3150,385
20250123,111400,901143090,3150,3160,3160,3150,6228
20250123,111300,881482330,3160,3150,3160,3150,1331
20250123,111200,877278340,3150,3145,3155,3145,7397
20250123,111100,853973035,3145,3145,3145,3145,353
20250123,111000,852862850,3145,3150,3150,3145,4362
20250123,110900,839125540,3150,3155,3155,3150,361
20250123,110800,837988245,3155,3150,3155,3150,208
20250123,110700,837332770,3150,3150,3150,3150,563
20250123,110600,835559320,3150,3155,3155,3150,272
20250123,110500,834701820,3155,3150,3155,3150,461
20250123,110400,833249665,3150,3155,3155,3150,1407
20250123,110300,828811865,3160,3160,3160,3160,2
20250123,110200,828805545,3160,3155,3160,3155,388
20250123,110100,827581255,3160,3155,3160,3155,357
20250123,110000,826454915,3160,3160,3160,3160,1068
20250123,105900,823080035,3160,3160,3160,3160,2
20250123,105800,823073715,3160,3150,3160,3150,1483
20250123,105700,818394890,3150,3150,3155,3150,8460
20250123,105600,791745840,3155,3155,3160,3155,8003
20250123,105500,766488575,3155,3160,3160,3155,270
20250123,105400,765636000,3160,3160,3160,3160,39
20250123,105300,765512760,3160,3160,3160,3160,755
20250123,105200,763126960,3160,3155,3160,3155,957
20250123,105100,760104365,3155,3155,3155,3155,4311
20250123,105000,746503160,3155,3155,3155,3155,120
20250123,104900,746124560,3155,3155,3155,3150,3268
20250123,104800,735814505,3155,3160,3160,3155,951
20250123,104700,732811325,3160,3160,3165,3160,786
20250123,104600,730327425,3160,3160,3165,3160,789
20250123,104500,727834180,3160,3170,3170,3160,10276
20250123,104400,695292635,3170,3180,3180,3170,2686
20250123,104300,686765065,3180,3180,3180,3180,30
20250123,104200,686669665,3180,3180,3180,3180,2
20250123,104100,686663305,3175,3175,3175,3175,0
20250123,104000,686663305,3175,3175,3175,3175,0
20250123,103900,686663305,3175,3180,3180,3175,116
20250123,103800,686294860,3180,3180,3180,3180,0
20250123,103700,686294860,3180,3180,3180,3180,0
20250123,103600,686294860,3180,3180,3180,3180,85
20250123,103500,686024560,3180,3180,3180,3180,359
20250123,103400,684882940,3180,3175,3180,3175,426
20250123,103300,683528890,3180,3180,3180,3180,2
20250123,103200,683522530,3180,3180,3180,3180,0
20250123,103100,683522530,3180,3180,3180,3180,333
20250123,103000,682463590,3180,3180,3185,3180,2277
20250123,102900,675222630,3180,3185,3185,3180,9
20250123,102800,675193975,3185,3185,3185,3185,112
20250123,102700,674837255,3190,3190,3190,3190,28
20250123,102600,674747935,3190,3185,3190,3185,13
20250123,102500,674706520,3185,3190,3190,3185,85
20250123,102400,674435790,3190,3190,3190,3190,28
20250123,102300,674346470,3190,3185,3190,3180,276
20250123,102200,673468730,3180,3190,3190,3180,76
20250123,102100,673226820,3190,3190,3190,3190,5
20250123,102000,673210870,3185,3180,3185,3180,3960
20250123,101900,660617910,3180,3180,3180,3180,0
20250123,101800,660617910,3180,3180,3180,3180,542
20250123,101700,658894350,3180,3180,3180,3180,0
20250123,101600,658894350,3180,3180,3180,3180,32
20250123,101500,658792590,3185,3185,3185,3185,1
20250123,101400,658789405,3175,3175,3175,3175,37
20250123,101300,658671930,3175,3175,3175,3175,107
20250123,101200,658332205,3185,3180,3185,3175,783
20250123,101100,655845885,3185,3185,3185,3185,0
20250123,101000,655845885,3185,3185,3185,3185,1
20250123,100900,655842700,3170,3185,3185,3170,6431
20250123,100800,635447520,3185,3185,3185,3185,39
20250123,100700,635323305,3185,3190,3190,3185,102
20250123,100600,634998405,3190,3190,3190,3190,30
20250123,100500,634902705,3190,3190,3190,3190,34
20250123,100400,634794245,3190,3185,3190,3185,218
20250123,100300,634098860,3190,3195,3195,3190,3
20250123,100200,634089285,3185,3185,3185,3185,0
20250123,100100,634089285,3185,3190,3190,3185,107
20250123,100000,633748345,3180,3180,3180,3180,0
20250123,095900,633748345,3180,3180,3180,3180,0
20250123,095800,633748345,3180,3180,3200,3170,25069
20250123,095700,554032970,3185,3205,3205,3180,22810
20250123,095600,481258405,3205,3205,3205,3205,2
20250123,095500,481251995,3205,3200,3205,3200,6
20250123,095400,481232775,3200,3200,3200,3200,73
20250123,095300,480999175,3205,3205,3205,3205,29
20250123,095200,480906230,3200,3200,3200,3200,4637
20250123,095100,466067830,3200,3200,3200,3200,532
20250123,095000,464365430,3200,3200,3200,3200,108
20250123,094900,464019830,3205,3205,3205,3205,39
20250123,094800,463894835,3205,3200,3205,3200,104
20250123,094700,463562005,3200,3210,3210,3200,2850
20250123,094600,454417225,3215,3215,3215,3215,89
20250123,094500,454131090,3215,3215,3215,3215,423
20250123,094400,452771145,3215,3215,3215,3210,177
20250123,094300,452202280,3215,3215,3215,3215,188
20250123,094200,451597860,3215,3215,3215,3215,489
20250123,094100,450025725,3215,3215,3215,3210,216
20250123,094000,449332200,3215,3210,3215,3210,1007
20250123,093900,446098075,3210,3210,3210,3210,3
20250123,093800,446088445,3205,3210,3215,3205,3290
20250123,093700,435543655,3210,3210,3210,3210,15
20250123,093600,435495505,3210,3215,3215,3210,236
20250123,093500,434737895,3215,3215,3215,3215,3
20250123,093400,434728250,3215,3205,3215,3205,680
20250123,093300,432546530,3200,3205,3205,3200,5535
20250123,093200,414834380,3200,3210,3210,3200,5473
20250123,093100,397320525,3200,3205,3210,3200,1426
20250123,093000,392757305,3210,3205,3210,3200,96
20250123,092900,392449460,3205,3205,3205,3195,7050
20250123,092800,369888620,3210,3210,3210,3210,348
20250123,092700,368771540,3215,3220,3220,3215,3215
20250123,092600,358423075,3225,3220,3225,3220,301
20250123,092500,357453700,3220,3220,3240,3215,6930
20250123,092400,335139450,3210,3210,3210,3210,106
20250123,092300,334799190,3210,3210,3210,3210,172
20250123,092200,334247070,3210,3200,3215,3190,26242
20250123,092100,250280110,3195,3205,3205,3195,282
20250123,092000,249376780,3205,3220,3220,3190,8752
20250123,091900,221353165,3220,3205,3220,3205,131
20250123,091800,220932885,3205,3225,3225,3205,21593
20250123,091700,151595095,3225,3225,3225,3225,548
20250123,091600,149827795,3225,3230,3235,3225,3183
20250123,091500,139536570,3230,3235,3235,3225,1985
20250123,091400,133125140,3235,3230,3235,3230,648
20250123,091300,131032025,3230,3230,3230,3230,0
20250123,091200,131032025,3230,3230,3235,3230,123
20250123,091100,130634485,3225,3230,3230,3220,1693
20250123,091000,125178280,3230,3230,3230,3230,24
20250123,090900,125100760,3230,3220,3230,3220,582
20250123,090800,123221885,3225,3245,3250,3220,12074
20250123,090700,84198910,3245,3250,3250,3245,507
20250123,090600,82553540,3250,3245,3250,3245,56
20250123,090500,82371620,3250,3280,3280,3250,8465
20250123,090400,54782920,3280,3265,3280,3260,5728
20250123,090300,36062565,3270,3270,3270,3270,35
20250123,090200,35948115,3270,3240,3270,3240,1909
20250123,090100,29717735,3240,3235,3240,3235,502
20250123,090000,28091260,3230,3260,3260,3230,8540