KissMeData/013360/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,185900,4898992295,3210,3210,3210,3210,13041
20250120,185800,4898992295,3210,3210,3210,3210,0
20250120,185700,4898992295,3210,3210,3210,3210,0
20250120,185600,4898992295,3210,3210,3210,3210,0
20250120,185500,4898992295,3210,3210,3210,3210,0
20250120,185400,4898992295,3210,3210,3210,3210,0
20250120,185300,4898992295,3210,3210,3210,3210,0
20250120,185200,4898992295,3210,3210,3210,3210,0
20250120,185100,4898992295,3210,3210,3210,3210,0
20250120,185000,4898992295,3210,3210,3210,3210,0
20250120,184900,4898992295,3210,3210,3210,3210,0
20250120,184800,4898992295,3210,3210,3210,3210,0
20250120,184700,4898992295,3210,3210,3210,3210,0
20250120,184600,4898992295,3210,3210,3210,3210,0
20250120,184500,4898992295,3210,3210,3210,3210,0
20250120,184400,4898992295,3210,3210,3210,3210,0
20250120,184300,4898992295,3210,3210,3210,3210,0
20250120,184200,4898992295,3210,3210,3210,3210,0
20250120,184100,4898992295,3210,3210,3210,3210,0
20250120,184000,4898992295,3210,3210,3210,3210,0
20250120,183900,4898992295,3210,3210,3210,3210,0
20250120,183800,4898992295,3210,3210,3210,3210,0
20250120,183700,4898992295,3210,3210,3210,3210,0
20250120,183600,4898992295,3210,3210,3210,3210,0
20250120,183500,4898992295,3210,3210,3210,3210,0
20250120,183400,4898992295,3210,3210,3210,3210,0
20250120,183300,4898992295,3210,3210,3210,3210,0
20250120,183200,4898992295,3210,3210,3210,3210,0
20250120,183100,4898992295,3210,3210,3210,3210,0
20250120,183000,4898992295,3210,3210,3210,3210,0
20250120,182900,4898992295,3210,3210,3210,3210,13041
20250120,182800,4898992295,3210,3210,3210,3210,0
20250120,182700,4898992295,3210,3210,3210,3210,0
20250120,182600,4898992295,3210,3210,3210,3210,0
20250120,182500,4898992295,3210,3210,3210,3210,0
20250120,182400,4898992295,3210,3210,3210,3210,0
20250120,182300,4898992295,3210,3210,3210,3210,0
20250120,182200,4898992295,3210,3210,3210,3210,0
20250120,182100,4898992295,3210,3210,3210,3210,0
20250120,182000,4898992295,3210,3210,3210,3210,0
20250120,181900,4898992295,3210,3210,3210,3210,0
20250120,181800,4898992295,3210,3210,3210,3210,0
20250120,181700,4898992295,3210,3210,3210,3210,0
20250120,181600,4898992295,3210,3210,3210,3210,0
20250120,181500,4898992295,3210,3210,3210,3210,0
20250120,181400,4898992295,3210,3210,3210,3210,0
20250120,181300,4898992295,3210,3210,3210,3210,0
20250120,181200,4898992295,3210,3210,3210,3210,0
20250120,181100,4898992295,3210,3210,3210,3210,0
20250120,181000,4898992295,3210,3210,3210,3210,0
20250120,180900,4898992295,3210,3210,3210,3210,0
20250120,180800,4898992295,3210,3210,3210,3210,0
20250120,180700,4898992295,3210,3210,3210,3210,0
20250120,180600,4898992295,3210,3210,3210,3210,0
20250120,180500,4898992295,3210,3210,3210,3210,0
20250120,180400,4898992295,3210,3210,3210,3210,0
20250120,180300,4898992295,3210,3210,3210,3210,0
20250120,180200,4898992295,3210,3210,3210,3210,0
20250120,180100,4898992295,3210,3210,3210,3210,0
20250120,180000,4898992295,3210,3210,3210,3210,0
20250120,175900,4898992295,3210,3210,3210,3210,13041
20250120,175800,4898992295,3210,3210,3210,3210,0
20250120,175700,4898992295,3210,3210,3210,3210,0
20250120,175600,4898992295,3210,3210,3210,3210,0
20250120,175500,4898992295,3210,3210,3210,3210,0
20250120,175400,4898992295,3210,3210,3210,3210,0
20250120,175300,4898992295,3210,3210,3210,3210,0
20250120,175200,4898992295,3210,3210,3210,3210,0
20250120,175100,4898992295,3210,3210,3210,3210,0
20250120,175000,4898992295,3210,3210,3210,3210,0
20250120,174900,4898992295,3210,3210,3210,3210,0
20250120,174800,4898992295,3210,3210,3210,3210,0
20250120,174700,4898992295,3210,3210,3210,3210,0
20250120,174600,4898992295,3210,3210,3210,3210,0
20250120,174500,4898992295,3210,3210,3210,3210,0
20250120,174400,4898992295,3210,3210,3210,3210,0
20250120,174300,4898992295,3210,3210,3210,3210,0
20250120,174200,4898992295,3210,3210,3210,3210,0
20250120,174100,4898992295,3210,3210,3210,3210,0
20250120,174000,4898992295,3210,3210,3210,3210,0
20250120,173900,4898992295,3210,3210,3210,3210,0
20250120,173800,4898992295,3210,3210,3210,3210,0
20250120,173700,4898992295,3210,3210,3210,3210,0
20250120,173600,4898992295,3210,3210,3210,3210,0
20250120,173500,4898992295,3210,3210,3210,3210,0
20250120,173400,4898992295,3210,3210,3210,3210,0
20250120,173300,4898992295,3210,3210,3210,3210,0
20250120,173200,4898992295,3210,3210,3210,3210,0
20250120,173100,4898992295,3210,3210,3210,3210,0
20250120,173000,4898992295,3210,3210,3210,3210,0
20250120,172900,4898992295,3210,3210,3210,3210,13041
20250120,172800,4898992295,3210,3210,3210,3210,0
20250120,172700,4898992295,3210,3210,3210,3210,0
20250120,172600,4898992295,3210,3210,3210,3210,0
20250120,172500,4898992295,3210,3210,3210,3210,0
20250120,172400,4898992295,3210,3210,3210,3210,0
20250120,172300,4898992295,3210,3210,3210,3210,0
20250120,172200,4898992295,3210,3210,3210,3210,0
20250120,172100,4898992295,3210,3210,3210,3210,0
20250120,172000,4898992295,3210,3210,3210,3210,0
20250120,171900,4898992295,3210,3210,3210,3210,0
20250120,171800,4898992295,3210,3210,3210,3210,0
20250120,171700,4898992295,3210,3210,3210,3210,0
20250120,171600,4898992295,3210,3210,3210,3210,0
20250120,171500,4898992295,3210,3210,3210,3210,0
20250120,171400,4898992295,3210,3210,3210,3210,0
20250120,171300,4898992295,3210,3210,3210,3210,0
20250120,171200,4898992295,3210,3210,3210,3210,0
20250120,171100,4898992295,3210,3210,3210,3210,0
20250120,171000,4898992295,3210,3210,3210,3210,0
20250120,170900,4898992295,3210,3210,3210,3210,0
20250120,170800,4898992295,3210,3210,3210,3210,0
20250120,170700,4898992295,3210,3210,3210,3210,0
20250120,170600,4898992295,3210,3210,3210,3210,0
20250120,170500,4898992295,3210,3210,3210,3210,0
20250120,170400,4898992295,3210,3210,3210,3210,0
20250120,170300,4898992295,3210,3210,3210,3210,0
20250120,170200,4898992295,3210,3210,3210,3210,0
20250120,170100,4898992295,3210,3210,3210,3210,0
20250120,170000,4898992295,3210,3210,3210,3210,0
20250120,165900,4898992295,3210,3210,3210,3210,13041
20250120,165800,4898992295,3210,3210,3210,3210,0
20250120,165700,4898992295,3210,3210,3210,3210,0
20250120,165600,4898992295,3210,3210,3210,3210,0
20250120,165500,4898992295,3210,3210,3210,3210,0
20250120,165400,4898992295,3210,3210,3210,3210,0
20250120,165300,4898992295,3210,3210,3210,3210,0
20250120,165200,4898992295,3210,3210,3210,3210,0
20250120,165100,4898992295,3210,3210,3210,3210,0
20250120,165000,4898992295,3210,3210,3210,3210,0
20250120,164900,4898992295,3210,3210,3210,3210,0
20250120,164800,4898992295,3210,3210,3210,3210,0
20250120,164700,4898992295,3210,3210,3210,3210,0
20250120,164600,4898992295,3210,3210,3210,3210,0
20250120,164500,4898992295,3210,3210,3210,3210,0
20250120,164400,4898992295,3210,3210,3210,3210,0
20250120,164300,4898992295,3210,3210,3210,3210,0
20250120,164200,4898992295,3210,3210,3210,3210,0
20250120,164100,4898992295,3210,3210,3210,3210,0
20250120,164000,4898992295,3210,3210,3210,3210,0
20250120,163900,4898992295,3210,3210,3210,3210,0
20250120,163800,4898992295,3210,3210,3210,3210,0
20250120,163700,4898992295,3210,3210,3210,3210,0
20250120,163600,4898992295,3210,3210,3210,3210,0
20250120,163500,4898992295,3210,3210,3210,3210,0
20250120,163400,4898992295,3210,3210,3210,3210,0
20250120,163300,4898992295,3210,3210,3210,3210,0
20250120,163200,4898992295,3210,3210,3210,3210,0
20250120,163100,4898992295,3210,3210,3210,3210,0
20250120,163000,4898992295,3210,3210,3210,3210,0
20250120,162900,4898992295,3210,3210,3210,3210,13041
20250120,162800,4898992295,3210,3210,3210,3210,0
20250120,162700,4898992295,3210,3210,3210,3210,0
20250120,162600,4898992295,3210,3210,3210,3210,0
20250120,162500,4898992295,3210,3210,3210,3210,0
20250120,162400,4898992295,3210,3210,3210,3210,0
20250120,162300,4898992295,3210,3210,3210,3210,0
20250120,162200,4898992295,3210,3210,3210,3210,0
20250120,162100,4898992295,3210,3210,3210,3210,0
20250120,162000,4898992295,3210,3210,3210,3210,0
20250120,161900,4898992295,3210,3210,3210,3210,0
20250120,161800,4898992295,3210,3210,3210,3210,0
20250120,161700,4898992295,3210,3210,3210,3210,0
20250120,161600,4898992295,3210,3210,3210,3210,0
20250120,161500,4898992295,3210,3210,3210,3210,0
20250120,161400,4898992295,3210,3210,3210,3210,0
20250120,161300,4898992295,3210,3210,3210,3210,0
20250120,161200,4898992295,3210,3210,3210,3210,0
20250120,161100,4898992295,3210,3210,3210,3210,0
20250120,161000,4898992295,3210,3210,3210,3210,0
20250120,160900,4898992295,3210,3210,3210,3210,0
20250120,160800,4898992295,3210,3210,3210,3210,0
20250120,160700,4898992295,3210,3210,3210,3210,0
20250120,160600,4898992295,3210,3210,3210,3210,0
20250120,160500,4898992295,3210,3210,3210,3210,0
20250120,160400,4898992295,3210,3210,3210,3210,0
20250120,160300,4898992295,3210,3210,3210,3210,0
20250120,160200,4898992295,3210,3210,3210,3210,0
20250120,160100,4898992295,3210,3210,3210,3210,0
20250120,160000,4898992295,3210,3210,3210,3210,0
20250120,155900,4898992295,3210,3210,3210,3210,13041
20250120,155800,4898992295,3210,3210,3210,3210,0
20250120,155700,4898992295,3210,3210,3210,3210,0
20250120,155600,4898992295,3210,3210,3210,3210,0
20250120,155500,4898992295,3210,3210,3210,3210,0
20250120,155400,4898992295,3210,3210,3210,3210,0
20250120,155300,4898992295,3210,3210,3210,3210,0
20250120,155200,4898992295,3210,3210,3210,3210,0
20250120,155100,4898992295,3210,3210,3210,3210,0
20250120,155000,4898992295,3210,3210,3210,3210,0
20250120,154900,4898992295,3210,3210,3210,3210,0
20250120,154800,4898992295,3210,3210,3210,3210,0
20250120,154700,4898992295,3210,3210,3210,3210,0
20250120,154600,4898992295,3210,3210,3210,3210,0
20250120,154500,4898992295,3210,3210,3210,3210,0
20250120,154400,4898992295,3210,3210,3210,3210,0
20250120,154300,4898992295,3210,3210,3210,3210,0
20250120,154200,4898992295,3210,3210,3210,3210,0
20250120,154100,4898992295,3210,3210,3210,3210,0
20250120,154000,4898992295,3210,3210,3210,3210,0
20250120,153900,4898992295,3210,3210,3210,3210,0
20250120,153800,4898992295,3210,3210,3210,3210,0
20250120,153700,4898992295,3210,3210,3210,3210,0
20250120,153600,4898992295,3210,3210,3210,3210,0
20250120,153500,4898992295,3210,3210,3210,3210,0
20250120,153400,4898992295,3210,3210,3210,3210,0
20250120,153300,4898992295,3210,3210,3210,3210,0
20250120,153200,4898992295,3210,3210,3210,3210,0
20250120,153100,4898992295,3210,3210,3210,3210,0
20250120,153000,4898992295,3210,3210,3210,3210,13041
20250120,152900,4857130685,3210,3210,3210,3210,0
20250120,152800,4857130685,3210,3210,3210,3210,0
20250120,152700,4857130685,3210,3210,3210,3210,0
20250120,152600,4857130685,3210,3210,3210,3210,0
20250120,152500,4857130685,3210,3210,3210,3210,0
20250120,152400,4857130685,3210,3210,3210,3210,0
20250120,152300,4857130685,3210,3210,3210,3210,0
20250120,152200,4857130685,3210,3210,3210,3210,0
20250120,152100,4857130685,3210,3210,3210,3210,0
20250120,152000,4857130685,3210,3210,3210,3210,0
20250120,151900,4857130685,3210,3210,3210,3205,1176
20250120,151800,4853355835,3210,3215,3215,3210,912
20250120,151700,4850424355,3215,3210,3215,3205,8691
20250120,151600,4822568875,3215,3220,3220,3200,4901
20250120,151500,4806845515,3210,3220,3220,3205,781
20250120,151400,4804339815,3210,3215,3220,3205,1176
20250120,151300,4800556175,3220,3205,3220,3200,2796
20250120,151200,4791591390,3205,3210,3215,3205,2993
20250120,151100,4781991105,3215,3215,3215,3200,13029
20250120,151000,4740262040,3215,3210,3215,3205,1502
20250120,150900,4735443985,3210,3210,3210,3205,3891
20250120,150800,4722966115,3205,3210,3210,3205,14129
20250120,150700,4677664135,3210,3215,3215,3210,472
20250120,150600,4676146950,3215,3220,3220,3210,4121
20250120,150500,4662912765,3220,3215,3220,3215,208
20250120,150400,4662243255,3220,3220,3220,3210,4377
20250120,150300,4648178100,3220,3220,3220,3220,38
20250120,150200,4648055740,3215,3215,3220,3210,2870
20250120,150100,4638833490,3215,3220,3220,3215,1938
20250120,150000,4632602770,3215,3215,3220,3215,948
20250120,145900,4629554390,3215,3215,3220,3215,3871
20250120,145800,4617103690,3220,3220,3220,3220,71
20250120,145700,4616875070,3220,3215,3225,3215,6286
20250120,145600,4596662160,3220,3220,3220,3215,3047
20250120,145500,4586865090,3220,3220,3225,3215,1640
20250120,145400,4581589520,3215,3220,3225,3215,1000
20250120,145300,4578369720,3220,3220,3220,3215,268
20250120,145200,4577507930,3220,3225,3230,3220,3558
20250120,145100,4566049920,3230,3230,3230,3230,309
20250120,145000,4565051850,3230,3225,3230,3225,704
20250120,144900,4562781375,3225,3230,3230,3225,107
20250120,144800,4562436280,3230,3230,3230,3225,67
20250120,144700,4562219875,3230,3230,3230,3225,401
20250120,144600,4560925210,3230,3230,3230,3230,502
20250120,144500,4559303750,3230,3230,3230,3230,184
20250120,144400,4558709430,3230,3230,3230,3230,606
20250120,144300,4556752050,3230,3225,3230,3220,1879
20250120,144200,4550695350,3225,3225,3225,3225,372
20250120,144100,4549495650,3225,3225,3230,3225,161
20250120,144000,4548976410,3230,3230,3230,3225,558
20250120,143900,4547174105,3230,3225,3230,3225,889
20250120,143800,4544307045,3225,3220,3225,3220,176
20250120,143700,4543739775,3225,3225,3225,3220,1927
20250120,143600,4537530200,3230,3230,3230,3225,140
20250120,143500,4537078500,3230,3230,3230,3225,859
20250120,143400,4534308195,3230,3230,3230,3225,511
20250120,143300,4532659480,3230,3230,3230,3230,156
20250120,143200,4532155600,3230,3225,3230,3225,356
20250120,143100,4531007495,3230,3230,3230,3230,68
20250120,143000,4530787855,3230,3225,3230,3225,2505
20250120,142900,4522708540,3225,3225,3225,3220,440
20250120,142800,4521289545,3215,3230,3230,3215,2379
20250120,142700,4513637675,3230,3230,3230,3230,55
20250120,142600,4513460025,3230,3225,3230,3215,204
20250120,142500,4512803685,3230,3220,3230,3215,2050
20250120,142400,4506207845,3220,3220,3220,3220,367
20250120,142300,4505026105,3215,3230,3230,3215,902
20250120,142200,4502120370,3230,3225,3230,3225,728
20250120,142100,4499770625,3230,3230,3230,3230,20
20250120,142000,4499706025,3230,3230,3230,3225,119
20250120,141900,4499321755,3230,3235,3235,3225,45
20250120,141800,4499176600,3225,3225,3225,3220,5710
20250120,141700,4480764065,3225,3225,3225,3215,5906
20250120,141600,4461765950,3220,3220,3225,3220,3650
20250120,141500,4450007310,3225,3230,3230,3225,1584
20250120,141400,4444894615,3230,3230,3230,3230,2
20250120,141300,4444888155,3225,3235,3235,3225,2505
20250120,141200,4436809400,3235,3230,3235,3230,149
20250120,141100,4436328120,3235,3235,3240,3230,709
20250120,141000,4434038025,3240,3235,3240,3230,201
20250120,140900,4433388780,3240,3235,3240,3235,16
20250120,140800,4433337015,3235,3235,3235,3235,2
20250120,140700,4433330545,3235,3235,3240,3230,482
20250120,140600,4431771515,3235,3230,3240,3230,852
20250120,140500,4429018620,3230,3230,3235,3230,1800
20250120,140400,4423204615,3235,3230,3235,3230,321
20250120,140300,4422167390,3235,3235,3235,3235,1
20250120,140200,4422164155,3235,3240,3240,3235,1125
20250120,140100,4418524230,3240,3235,3240,3230,443
20250120,140000,4417091460,3235,3235,3235,3235,6
20250120,135900,4417072050,3235,3235,3235,3235,37
20250120,135800,4416952355,3235,3235,3235,3230,469
20250120,135700,4415437395,3235,3235,3235,3235,20
20250120,135600,4415372695,3235,3230,3235,3230,1320
20250120,135500,4411103085,3230,3230,3235,3225,21
20250120,135400,4411035330,3225,3235,3235,3225,1826
20250120,135300,4405141330,3225,3235,3235,3225,491
20250120,135200,4403556665,3235,3240,3240,3230,6
20250120,135100,4403537250,3230,3235,3240,3225,1090
20250120,135000,4400014375,3240,3245,3245,3240,302
20250120,134900,4399035885,3240,3240,3245,3235,490
20250120,134800,4397450660,3245,3235,3245,3235,642
20250120,134700,4395371215,3240,3235,3240,3235,403
20250120,134600,4394065500,3240,3240,3240,3240,22
20250120,134500,4393994220,3240,3245,3245,3240,766
20250120,134400,4391511575,3245,3245,3245,3245,200
20250120,134300,4390862575,3245,3245,3245,3245,69
20250120,134200,4390638670,3245,3235,3245,3235,1561
20250120,134100,4385588785,3235,3235,3235,3230,642
20250120,134000,4383512685,3235,3230,3235,3230,553
20250120,133900,4381726445,3230,3230,3230,3225,1402
20250120,133800,4377197990,3230,3230,3230,3225,585
20250120,133700,4375308705,3230,3230,3230,3230,2229
20250120,133600,4368109035,3230,3220,3230,3220,3247
20250120,133500,4357651120,3215,3220,3220,3215,1277
20250120,133400,4353545550,3220,3220,3220,3220,8
20250120,133300,4353519790,3220,3220,3220,3220,1131
20250120,133200,4349877970,3220,3215,3220,3205,23807
20250120,133100,4273531295,3215,3220,3225,3215,7356
20250120,133000,4249880410,3220,3230,3230,3220,3637
20250120,132900,4238163785,3230,3230,3230,3230,551
20250120,132800,4236384055,3230,3225,3230,3225,1661
20250120,132700,4231021525,3230,3230,3230,3225,2252
20250120,132600,4223758570,3225,3235,3235,3225,459
20250120,132500,4222277360,3235,3230,3235,3230,1991
20250120,132400,4215846130,3230,3230,3230,3230,267
20250120,132300,4214983720,3230,3230,3235,3230,4006
20250120,132200,4202044285,3235,3240,3240,3230,1176
20250120,132100,4198240825,3240,3235,3240,3230,1085
20250120,132000,4194730605,3235,3245,3245,3235,8092
20250120,131900,4168527735,3245,3245,3245,3240,600
20250120,131800,4166583480,3245,3245,3250,3245,2613
20250120,131700,4158102740,3250,3245,3250,3245,45
20250120,131600,4157956690,3240,3245,3250,3240,954
20250120,131500,4154859810,3250,3245,3250,3245,217
20250120,131400,4154154820,3245,3250,3250,3245,1656
20250120,131300,4148781090,3245,3255,3255,3245,1429
20250120,131200,4144140675,3250,3255,3255,3250,821
20250120,131100,4141471870,3260,3260,3260,3260,213
20250120,131000,4140777490,3260,3265,3265,3260,103
20250120,130900,4140441205,3260,3260,3260,3260,11
20250120,130800,4140405345,3265,3265,3265,3260,78
20250120,130700,4140150810,3265,3260,3265,3260,51
20250120,130600,4139984545,3265,3265,3265,3265,270
20250120,130500,4139102995,3265,3265,3265,3265,60
20250120,130400,4138907095,3265,3260,3265,3260,261
20250120,130300,4138056200,3260,3250,3265,3245,17567
20250120,130200,4080963910,3250,3250,3250,3245,734
20250120,130100,4078581945,3250,3250,3250,3245,333
20250120,130000,4077500170,3250,3240,3250,3240,817
20250120,125900,4074851520,3245,3245,3245,3245,1825
20250120,125800,4068929395,3245,3245,3245,3245,285
20250120,125700,4068004570,3250,3250,3250,3250,162
20250120,125600,4067478070,3250,3245,3250,3245,21
20250120,125500,4067409915,3250,3250,3250,3240,1430
20250120,125400,4062776695,3240,3250,3250,3240,2676
20250120,125300,4054097215,3255,3255,3255,3255,225
20250120,125200,4053364840,3255,3255,3255,3255,7
20250120,125100,4053342055,3265,3260,3265,3255,241
20250120,125000,4052556335,3265,3260,3265,3255,857
20250120,124900,4049762470,3260,3260,3260,3255,35
20250120,124800,4049648455,3260,3250,3260,3250,1255
20250120,124700,4045568015,3255,3250,3260,3250,355
20250120,124600,4044414010,3260,3260,3260,3255,140
20250120,124500,4043957615,3260,3260,3260,3255,59
20250120,124400,4043765340,3260,3260,3260,3250,387
20250120,124300,4042506715,3255,3255,3255,3255,372
20250120,124200,4041295855,3255,3255,3255,3245,4102
20250120,124100,4027980825,3250,3245,3250,3245,4770
20250120,124000,4012500575,3250,3250,3250,3250,686
20250120,123900,4010271075,3255,3250,3255,3250,864
20250120,123800,4007462815,3255,3255,3255,3250,903
20250120,123700,4004527575,3250,3255,3255,3250,1231
20250120,123600,4000526810,3250,3250,3255,3250,1194
20250120,123500,3996643270,3255,3260,3260,3250,18
20250120,123400,3996584685,3260,3250,3260,3245,6326
20250120,123300,3976030645,3250,3255,3255,3250,673
20250120,123200,3973843005,3260,3260,3260,3250,162
20250120,123100,3973316360,3250,3260,3260,3250,4578
20250120,123000,3958435870,3260,3260,3265,3260,206
20250120,122900,3957764300,3260,3260,3260,3260,64
20250120,122800,3957555660,3255,3260,3260,3255,541
20250120,122700,3955794450,3260,3265,3265,3255,405
20250120,122600,3954474055,3265,3265,3265,3260,352
20250120,122500,3953325025,3265,3260,3265,3260,725
20250120,122400,3950958920,3260,3255,3260,3250,5666
20250120,122300,3932519725,3260,3260,3260,3260,877
20250120,122200,3929660705,3260,3260,3260,3260,4
20250120,122100,3929647665,3260,3275,3275,3260,1061
20250120,122000,3926188110,3260,3275,3275,3260,584
20250120,121900,3924282440,3275,3270,3275,3270,335
20250120,121800,3923186855,3270,3270,3275,3255,855
20250120,121700,3920393815,3270,3270,3270,3265,262
20250120,121600,3919538375,3265,3260,3265,3260,864
20250120,121500,3916720685,3260,3260,3270,3260,77
20250120,121400,3916469360,3265,3270,3270,3265,3
20250120,121300,3916459560,3270,3270,3270,3255,1598
20250120,121200,3911244345,3270,3270,3270,3265,547
20250120,121100,3909456840,3270,3270,3270,3270,0
20250120,121000,3909456840,3270,3270,3270,3265,79
20250120,120900,3909198655,3275,3270,3275,3270,310
20250120,120800,3908183430,3255,3270,3270,3255,536
20250120,120700,3906438525,3255,3275,3280,3255,962
20250120,120600,3903304560,3270,3280,3280,3270,172
20250120,120500,3902741900,3280,3280,3280,3280,151
20250120,120400,3902246620,3275,3280,3285,3265,339
20250120,120300,3901135210,3285,3280,3285,3280,501
20250120,120200,3899491925,3280,3285,3285,3280,21
20250120,120100,3899422990,3280,3260,3285,3260,1909
20250120,120000,3893163525,3255,3245,3255,3245,2164
20250120,115900,3886120380,3250,3250,3255,3245,1127
20250120,115800,3882462630,3255,3255,3255,3245,651
20250120,115700,3880343695,3255,3250,3255,3250,3284
20250120,115600,3869670155,3250,3245,3250,3240,1128
20250120,115500,3866008030,3240,3250,3250,3240,5385
20250120,115400,3848534655,3250,3245,3250,3245,801
20250120,115300,3845931435,3250,3250,3250,3250,1848
20250120,115200,3839925435,3245,3250,3250,3245,6128
20250120,115100,3820025140,3250,3255,3255,3250,2853
20250120,115000,3810752445,3265,3270,3270,3250,5902
20250120,114900,3791563485,3260,3275,3275,3255,8834
20250120,114800,3762728900,3275,3280,3280,3275,38
20250120,114700,3762604445,3275,3275,3275,3275,95
20250120,114600,3762293320,3280,3275,3280,3275,922
20250120,114500,3759273370,3275,3270,3275,3270,53
20250120,114400,3759100050,3275,3280,3280,3265,532
20250120,114300,3757362620,3280,3280,3280,3280,2
20250120,114200,3757356060,3280,3275,3280,3270,19
20250120,114100,3757293835,3280,3275,3280,3270,85
20250120,114000,3757015800,3280,3280,3280,3270,22
20250120,113900,3756943840,3265,3280,3280,3265,1059
20250120,113800,3753485640,3280,3285,3285,3260,160
20250120,113700,3752963095,3285,3275,3285,3275,328
20250120,113600,3751888680,3275,3265,3275,3260,1476
20250120,113500,3747072115,3270,3275,3275,3270,88
20250120,113400,3746784230,3275,3280,3280,3270,1443
20250120,113300,3742061375,3290,3285,3290,3285,53
20250120,113200,3741887245,3280,3285,3290,3280,270
20250120,113100,3741000100,3290,3285,3290,3285,23
20250120,113000,3740924540,3275,3285,3285,3275,39
20250120,112900,3740796555,3290,3285,3290,3280,407
20250120,112800,3739461545,3280,3290,3295,3280,4393
20250120,112700,3724991065,3295,3275,3295,3275,1060
20250120,112600,3721512955,3275,3275,3275,3275,40
20250120,112500,3721381955,3275,3270,3280,3270,382
20250120,112400,3720132150,3270,3265,3270,3265,148
20250120,112300,3719648870,3270,3275,3275,3270,1364
20250120,112200,3715183390,3270,3275,3275,3270,1010
20250120,112100,3711880615,3280,3280,3280,3275,110
20250120,112000,3711520340,3275,3275,3280,3270,797
20250120,111900,3708911425,3280,3275,3280,3270,877
20250120,111800,3706043455,3275,3280,3280,3270,1076
20250120,111700,3702517280,3270,3275,3280,3270,1773
20250120,111600,3696717935,3280,3280,3280,3275,3616
20250120,111500,3684874765,3280,3275,3285,3275,946
20250120,111400,3681776575,3285,3285,3285,3270,1132
20250120,111300,3678071005,3290,3280,3290,3275,287
20250120,111200,3677131000,3285,3275,3285,3275,2232
20250120,111100,3669800495,3275,3280,3290,3275,363
20250120,111000,3668609200,3280,3280,3280,3270,73
20250120,110900,3668370260,3270,3290,3290,3270,1299
20250120,110800,3664116240,3290,3280,3290,3280,14
20250120,110700,3664070195,3280,3275,3280,3270,2169
20250120,110600,3656966690,3275,3270,3290,3270,1183
20250120,110500,3653082140,3260,3290,3295,3260,1594
20250120,110400,3647884940,3290,3295,3295,3285,4
20250120,110300,3647871785,3300,3295,3300,3270,5423
20250120,110200,3630061445,3295,3300,3300,3290,693
20250120,110100,3627778780,3290,3300,3300,3290,1916
20250120,110000,3621474260,3305,3305,3305,3300,4214
20250120,105900,3607561490,3305,3305,3305,3300,179
20250120,105800,3606970425,3305,3285,3305,3285,3215
20250120,105700,3596373035,3285,3290,3300,3285,162
20250120,105600,3595839775,3255,3300,3300,3255,2521
20250120,105500,3587616885,3290,3285,3290,3285,2188
20250120,105400,3580418820,3285,3290,3290,3280,2087
20250120,105300,3573553435,3275,3290,3290,3275,1177
20250120,105200,3569687765,3295,3300,3300,3295,1385
20250120,105100,3565122535,3300,3300,3310,3295,2582
20250120,105000,3556593225,3300,3305,3305,3300,714
20250120,104900,3554237015,3305,3305,3310,3285,408
20250120,104800,3552888205,3305,3280,3305,3280,4295
20250120,104700,3538741185,3280,3270,3285,3270,3139
20250120,104600,3528470060,3270,3300,3300,3270,4257
20250120,104500,3514504075,3305,3310,3310,3285,17345
20250120,104400,3457464330,3310,3295,3320,3295,11424
20250120,104300,3419691750,3290,3285,3300,3280,5567
20250120,104200,3401378740,3285,3280,3285,3280,1296
20250120,104100,3397127350,3280,3270,3280,3255,3428
20250120,104000,3385910185,3255,3270,3275,3255,5052
20250120,103900,3369389440,3275,3245,3275,3245,10525
20250120,103800,3335166215,3245,3245,3250,3235,4561
20250120,103700,3320404630,3250,3240,3250,3230,3349
20250120,103600,3309553650,3250,3240,3250,3240,1658
20250120,103500,3304172655,3235,3230,3245,3230,16947
20250120,103400,3249308445,3230,3245,3245,3230,4338
20250120,103300,3235279535,3245,3245,3245,3240,4610
20250120,103200,3220327550,3245,3235,3250,3235,10494
20250120,103100,3186288085,3240,3240,3245,3235,3352
20250120,103000,3175431450,3240,3245,3245,3235,2004
20250120,102900,3168946490,3245,3240,3245,3230,1146
20250120,102800,3165233495,3245,3245,3245,3230,1458
20250120,102700,3160516960,3235,3220,3245,3220,22997
20250120,102600,3086178535,3220,3220,3225,3220,3179
20250120,102500,3075928945,3225,3230,3230,3220,1922
20250120,102400,3069731450,3230,3220,3230,3220,3442
20250120,102300,3058627145,3220,3245,3245,3220,3057
20250120,102200,3048753895,3245,3210,3250,3210,12992
20250120,102100,3006870305,3215,3215,3220,3210,710
20250120,102000,3004588475,3210,3220,3220,3200,31485
20250120,101900,2903609960,3220,3205,3230,3205,12591
20250120,101800,2863107965,3205,3205,3220,3200,4892
20250120,101700,2847424110,3205,3220,3230,3205,20674
20250120,101600,2781043055,3220,3220,3240,3215,12062
20250120,101500,2742168325,3220,3225,3240,3215,17336
20250120,101400,2686287925,3225,3235,3250,3225,6757
20250120,101300,2664447560,3235,3270,3270,3235,24821
20250120,101200,2583732965,3255,3250,3270,3250,2829
20250120,101100,2574516140,3250,3260,3265,3245,16867
20250120,101000,2519650970,3260,3305,3315,3260,8967
20250120,100900,2490234945,3315,3315,3320,3300,5241
20250120,100800,2472917415,3310,3300,3310,3295,6429
20250120,100700,2451685340,3300,3290,3300,3280,1501
20250120,100600,2446741915,3280,3270,3290,3260,26164
20250120,100500,2360811285,3255,3265,3270,3255,10704
20250120,100400,2325929735,3265,3270,3280,3265,3836
20250120,100300,2313378230,3285,3290,3295,3265,6576
20250120,100200,2291808440,3285,3290,3295,3285,2561
20250120,100100,2283383970,3290,3275,3305,3275,8430
20250120,100000,2255702435,3275,3295,3315,3260,11454
20250120,095900,2218152435,3315,3315,3315,3300,15093
20250120,095800,2168288990,3315,3310,3315,3300,16148
20250120,095700,2114941235,3310,3330,3330,3310,5926
20250120,095600,2095296815,3320,3320,3320,3310,3913
20250120,095500,2082308595,3310,3340,3340,3300,14565
20250120,095400,2034051400,3340,3320,3340,3310,16179
20250120,095300,1980296410,3320,3345,3345,3315,19552
20250120,095200,1915250600,3345,3360,3360,3335,23377
20250120,095100,1837085930,3365,3390,3390,3360,12541
20250120,095000,1794819165,3400,3390,3400,3380,9379
20250120,094900,1763061970,3390,3415,3420,3390,9710
20250120,094800,1730046260,3420,3400,3420,3400,650
20250120,094700,1727826800,3420,3420,3425,3400,4353
20250120,094600,1713002255,3420,3415,3425,3415,2884
20250120,094500,1703151325,3420,3425,3425,3415,113
20250120,094400,1702764865,3425,3425,3425,3415,832
20250120,094300,1699919700,3425,3410,3425,3410,200
20250120,094200,1699236200,3430,3405,3430,3405,1289
20250120,094100,1694839240,3410,3410,3410,3405,2376
20250120,094000,1686738770,3415,3415,3415,3400,1778
20250120,093900,1680683910,3415,3420,3420,3405,1412
20250120,093800,1675863180,3425,3430,3435,3420,1068
20250120,093700,1672202860,3425,3435,3440,3420,1319
20250120,093600,1667684975,3440,3445,3445,3435,81
20250120,093500,1667406120,3445,3420,3445,3420,3544
20250120,093400,1655255955,3425,3420,3430,3415,3657
20250120,093300,1642744070,3425,3420,3425,3410,283
20250120,093200,1641777195,3420,3410,3420,3405,11767
20250120,093100,1601660285,3415,3405,3415,3400,2784
20250120,093000,1592176550,3405,3415,3415,3400,2810
20250120,092900,1582603365,3410,3425,3425,3410,5229
20250120,092800,1564753025,3425,3415,3425,3415,2616
20250120,092700,1555816855,3415,3390,3415,3390,4177
20250120,092600,1541630700,3395,3405,3405,3380,8193
20250120,092500,1513838930,3395,3420,3425,3395,10700
20250120,092400,1477336065,3420,3440,3440,3420,5534
20250120,092300,1458367005,3440,3440,3450,3430,5399
20250120,092200,1439812810,3445,3445,3450,3435,9438
20250120,092100,1407335340,3450,3455,3460,3445,4276
20250120,092000,1392571615,3470,3470,3470,3455,2293
20250120,091900,1384631970,3470,3450,3470,3450,2441
20250120,091800,1376190040,3450,3460,3465,3445,3277
20250120,091700,1364859115,3460,3430,3490,3430,2708
20250120,091600,1355517780,3435,3455,3490,3430,21123
20250120,091500,1282588710,3455,3445,3455,3445,1921
20250120,091400,1275960245,3460,3455,3460,3425,30042
20250120,091300,1172586065,3455,3460,3460,3430,9879
20250120,091200,1138560780,3460,3495,3495,3450,15312
20250120,091100,1085483370,3500,3535,3540,3485,19909
20250120,091000,1015614680,3535,3540,3550,3520,16531
20250120,090900,957203770,3540,3535,3550,3525,11617
20250120,090800,916124660,3535,3575,3580,3525,22556
20250120,090700,836158890,3580,3595,3640,3560,45386
20250120,090600,672831070,3590,3580,3605,3570,27682
20250120,090500,573566845,3590,3560,3605,3540,40539
20250120,090400,428610590,3540,3510,3555,3505,34317
20250120,090300,307536155,3505,3505,3520,3495,17103
20250120,090200,247536845,3510,3470,3520,3455,21291
20250120,090100,173155950,3480,3410,3540,3410,16474
20250120,090000,115588765,3410,3390,3420,3355,33714