KissMeData/126560/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,202100,350476170,3490,3490,3490,3490,13834
20250122,202000,350476170,3490,3490,3490,3490,0
20250122,201900,350476170,3490,3490,3490,3490,0
20250122,201800,350476170,3490,3490,3490,3490,0
20250122,201700,350476170,3490,3490,3490,3490,0
20250122,201600,350476170,3490,3490,3490,3490,0
20250122,201500,350476170,3490,3490,3490,3490,0
20250122,201400,350476170,3490,3490,3490,3490,0
20250122,201300,350476170,3490,3490,3490,3490,0
20250122,201200,350476170,3490,3490,3490,3490,0
20250122,201100,350476170,3490,3490,3490,3490,0
20250122,201000,350476170,3490,3490,3490,3490,0
20250122,200900,350476170,3490,3490,3490,3490,0
20250122,200800,350476170,3490,3490,3490,3490,0
20250122,200700,350476170,3490,3490,3490,3490,0
20250122,200600,350476170,3490,3490,3490,3490,0
20250122,200500,350476170,3490,3490,3490,3490,0
20250122,200400,350476170,3490,3490,3490,3490,0
20250122,200300,350476170,3490,3490,3490,3490,0
20250122,200200,350476170,3490,3490,3490,3490,0
20250122,200100,350476170,3490,3490,3490,3490,0
20250122,200000,350476170,3490,3490,3490,3490,0
20250122,195900,350476170,3490,3490,3490,3490,0
20250122,195800,350476170,3490,3490,3490,3490,0
20250122,195700,350476170,3490,3490,3490,3490,0
20250122,195600,350476170,3490,3490,3490,3490,0
20250122,195500,350476170,3490,3490,3490,3490,0
20250122,195400,350476170,3490,3490,3490,3490,0
20250122,195300,350476170,3490,3490,3490,3490,0
20250122,195200,350476170,3490,3490,3490,3490,0
20250122,195100,350476170,3490,3490,3490,3490,13834
20250122,195000,350476170,3490,3490,3490,3490,0
20250122,194900,350476170,3490,3490,3490,3490,0
20250122,194800,350476170,3490,3490,3490,3490,0
20250122,194700,350476170,3490,3490,3490,3490,0
20250122,194600,350476170,3490,3490,3490,3490,0
20250122,194500,350476170,3490,3490,3490,3490,0
20250122,194400,350476170,3490,3490,3490,3490,0
20250122,194300,350476170,3490,3490,3490,3490,0
20250122,194200,350476170,3490,3490,3490,3490,0
20250122,194100,350476170,3490,3490,3490,3490,0
20250122,194000,350476170,3490,3490,3490,3490,0
20250122,193900,350476170,3490,3490,3490,3490,0
20250122,193800,350476170,3490,3490,3490,3490,0
20250122,193700,350476170,3490,3490,3490,3490,0
20250122,193600,350476170,3490,3490,3490,3490,0
20250122,193500,350476170,3490,3490,3490,3490,0
20250122,193400,350476170,3490,3490,3490,3490,0
20250122,193300,350476170,3490,3490,3490,3490,0
20250122,193200,350476170,3490,3490,3490,3490,0
20250122,193100,350476170,3490,3490,3490,3490,0
20250122,193000,350476170,3490,3490,3490,3490,0
20250122,192900,350476170,3490,3490,3490,3490,0
20250122,192800,350476170,3490,3490,3490,3490,0
20250122,192700,350476170,3490,3490,3490,3490,0
20250122,192600,350476170,3490,3490,3490,3490,0
20250122,192500,350476170,3490,3490,3490,3490,0
20250122,192400,350476170,3490,3490,3490,3490,0
20250122,192300,350476170,3490,3490,3490,3490,0
20250122,192200,350476170,3490,3490,3490,3490,0
20250122,192100,350476170,3490,3490,3490,3490,13834
20250122,192000,350476170,3490,3490,3490,3490,0
20250122,191900,350476170,3490,3490,3490,3490,0
20250122,191800,350476170,3490,3490,3490,3490,0
20250122,191700,350476170,3490,3490,3490,3490,0
20250122,191600,350476170,3490,3490,3490,3490,0
20250122,191500,350476170,3490,3490,3490,3490,0
20250122,191400,350476170,3490,3490,3490,3490,0
20250122,191300,350476170,3490,3490,3490,3490,0
20250122,191200,350476170,3490,3490,3490,3490,0
20250122,191100,350476170,3490,3490,3490,3490,0
20250122,191000,350476170,3490,3490,3490,3490,0
20250122,190900,350476170,3490,3490,3490,3490,0
20250122,190800,350476170,3490,3490,3490,3490,0
20250122,190700,350476170,3490,3490,3490,3490,0
20250122,190600,350476170,3490,3490,3490,3490,0
20250122,190500,350476170,3490,3490,3490,3490,0
20250122,190400,350476170,3490,3490,3490,3490,0
20250122,190300,350476170,3490,3490,3490,3490,0
20250122,190200,350476170,3490,3490,3490,3490,0
20250122,190100,350476170,3490,3490,3490,3490,0
20250122,190000,350476170,3490,3490,3490,3490,0
20250122,185900,350476170,3490,3490,3490,3490,0
20250122,185800,350476170,3490,3490,3490,3490,0
20250122,185700,350476170,3490,3490,3490,3490,0
20250122,185600,350476170,3490,3490,3490,3490,0
20250122,185500,350476170,3490,3490,3490,3490,0
20250122,185400,350476170,3490,3490,3490,3490,0
20250122,185300,350476170,3490,3490,3490,3490,0
20250122,185200,350476170,3490,3490,3490,3490,0
20250122,185100,350476170,3490,3490,3490,3490,13834
20250122,185000,350476170,3490,3490,3490,3490,0
20250122,184900,350476170,3490,3490,3490,3490,0
20250122,184800,350476170,3490,3490,3490,3490,0
20250122,184700,350476170,3490,3490,3490,3490,0
20250122,184600,350476170,3490,3490,3490,3490,0
20250122,184500,350476170,3490,3490,3490,3490,0
20250122,184400,350476170,3490,3490,3490,3490,0
20250122,184300,350476170,3490,3490,3490,3490,0
20250122,184200,350476170,3490,3490,3490,3490,0
20250122,184100,350476170,3490,3490,3490,3490,0
20250122,184000,350476170,3490,3490,3490,3490,0
20250122,183900,350476170,3490,3490,3490,3490,0
20250122,183800,350476170,3490,3490,3490,3490,0
20250122,183700,350476170,3490,3490,3490,3490,0
20250122,183600,350476170,3490,3490,3490,3490,0
20250122,183500,350476170,3490,3490,3490,3490,0
20250122,183400,350476170,3490,3490,3490,3490,0
20250122,183300,350476170,3490,3490,3490,3490,0
20250122,183200,350476170,3490,3490,3490,3490,0
20250122,183100,350476170,3490,3490,3490,3490,0
20250122,183000,350476170,3490,3490,3490,3490,0
20250122,182900,350476170,3490,3490,3490,3490,0
20250122,182800,350476170,3490,3490,3490,3490,0
20250122,182700,350476170,3490,3490,3490,3490,0
20250122,182600,350476170,3490,3490,3490,3490,0
20250122,182500,350476170,3490,3490,3490,3490,0
20250122,182400,350476170,3490,3490,3490,3490,0
20250122,182300,350476170,3490,3490,3490,3490,0
20250122,182200,350476170,3490,3490,3490,3490,0
20250122,182100,350476170,3490,3490,3490,3490,13834
20250122,182000,350476170,3490,3490,3490,3490,0
20250122,181900,350476170,3490,3490,3490,3490,0
20250122,181800,350476170,3490,3490,3490,3490,0
20250122,181700,350476170,3490,3490,3490,3490,0
20250122,181600,350476170,3490,3490,3490,3490,0
20250122,181500,350476170,3490,3490,3490,3490,0
20250122,181400,350476170,3490,3490,3490,3490,0
20250122,181300,350476170,3490,3490,3490,3490,0
20250122,181200,350476170,3490,3490,3490,3490,0
20250122,181100,350476170,3490,3490,3490,3490,0
20250122,181000,350476170,3490,3490,3490,3490,0
20250122,180900,350476170,3490,3490,3490,3490,0
20250122,180800,350476170,3490,3490,3490,3490,0
20250122,180700,350476170,3490,3490,3490,3490,0
20250122,180600,350476170,3490,3490,3490,3490,0
20250122,180500,350476170,3490,3490,3490,3490,0
20250122,180400,350476170,3490,3490,3490,3490,0
20250122,180300,350476170,3490,3490,3490,3490,0
20250122,180200,350476170,3490,3490,3490,3490,0
20250122,180100,350476170,3490,3490,3490,3490,0
20250122,180000,350476170,3490,3490,3490,3490,0
20250122,175900,350476170,3490,3490,3490,3490,0
20250122,175800,350476170,3490,3490,3490,3490,0
20250122,175700,350476170,3490,3490,3490,3490,0
20250122,175600,350476170,3490,3490,3490,3490,0
20250122,175500,350476170,3490,3490,3490,3490,0
20250122,175400,350476170,3490,3490,3490,3490,0
20250122,175300,350476170,3490,3490,3490,3490,0
20250122,175200,350476170,3490,3490,3490,3490,0
20250122,175100,350476170,3490,3490,3490,3490,13834
20250122,175000,350476170,3490,3490,3490,3490,0
20250122,174900,350476170,3490,3490,3490,3490,0
20250122,174800,350476170,3490,3490,3490,3490,0
20250122,174700,350476170,3490,3490,3490,3490,0
20250122,174600,350476170,3490,3490,3490,3490,0
20250122,174500,350476170,3490,3490,3490,3490,0
20250122,174400,350476170,3490,3490,3490,3490,0
20250122,174300,350476170,3490,3490,3490,3490,0
20250122,174200,350476170,3490,3490,3490,3490,0
20250122,174100,350476170,3490,3490,3490,3490,0
20250122,174000,350476170,3490,3490,3490,3490,0
20250122,173900,350476170,3490,3490,3490,3490,0
20250122,173800,350476170,3490,3490,3490,3490,0
20250122,173700,350476170,3490,3490,3490,3490,0
20250122,173600,350476170,3490,3490,3490,3490,0
20250122,173500,350476170,3490,3490,3490,3490,0
20250122,173400,350476170,3490,3490,3490,3490,0
20250122,173300,350476170,3490,3490,3490,3490,0
20250122,173200,350476170,3490,3490,3490,3490,0
20250122,173100,350476170,3490,3490,3490,3490,0
20250122,173000,350476170,3490,3490,3490,3490,0
20250122,172900,350476170,3490,3490,3490,3490,0
20250122,172800,350476170,3490,3490,3490,3490,0
20250122,172700,350476170,3490,3490,3490,3490,0
20250122,172600,350476170,3490,3490,3490,3490,0
20250122,172500,350476170,3490,3490,3490,3490,0
20250122,172400,350476170,3490,3490,3490,3490,0
20250122,172300,350476170,3490,3490,3490,3490,0
20250122,172200,350476170,3490,3490,3490,3490,0
20250122,172100,350476170,3490,3490,3490,3490,13834
20250122,172000,350476170,3490,3490,3490,3490,0
20250122,171900,350476170,3490,3490,3490,3490,0
20250122,171800,350476170,3490,3490,3490,3490,0
20250122,171700,350476170,3490,3490,3490,3490,0
20250122,171600,350476170,3490,3490,3490,3490,0
20250122,171500,350476170,3490,3490,3490,3490,0
20250122,171400,350476170,3490,3490,3490,3490,0
20250122,171300,350476170,3490,3490,3490,3490,0
20250122,171200,350476170,3490,3490,3490,3490,0
20250122,171100,350476170,3490,3490,3490,3490,0
20250122,171000,350476170,3490,3490,3490,3490,0
20250122,170900,350476170,3490,3490,3490,3490,0
20250122,170800,350476170,3490,3490,3490,3490,0
20250122,170700,350476170,3490,3490,3490,3490,0
20250122,170600,350476170,3490,3490,3490,3490,0
20250122,170500,350476170,3490,3490,3490,3490,0
20250122,170400,350476170,3490,3490,3490,3490,0
20250122,170300,350476170,3490,3490,3490,3490,0
20250122,170200,350476170,3490,3490,3490,3490,0
20250122,170100,350476170,3490,3490,3490,3490,0
20250122,170000,350476170,3490,3490,3490,3490,0
20250122,165900,350476170,3490,3490,3490,3490,0
20250122,165800,350476170,3490,3490,3490,3490,0
20250122,165700,350476170,3490,3490,3490,3490,0
20250122,165600,350476170,3490,3490,3490,3490,0
20250122,165500,350476170,3490,3490,3490,3490,0
20250122,165400,350476170,3490,3490,3490,3490,0
20250122,165300,350476170,3490,3490,3490,3490,0
20250122,165200,350476170,3490,3490,3490,3490,0
20250122,165100,350476170,3490,3490,3490,3490,13834
20250122,165000,350476170,3490,3490,3490,3490,0
20250122,164900,350476170,3490,3490,3490,3490,0
20250122,164800,350476170,3490,3490,3490,3490,0
20250122,164700,350476170,3490,3490,3490,3490,0
20250122,164600,350476170,3490,3490,3490,3490,0
20250122,164500,350476170,3490,3490,3490,3490,0
20250122,164400,350476170,3490,3490,3490,3490,0
20250122,164300,350476170,3490,3490,3490,3490,0
20250122,164200,350476170,3490,3490,3490,3490,0
20250122,164100,350476170,3490,3490,3490,3490,0
20250122,164000,350476170,3490,3490,3490,3490,0
20250122,163900,350476170,3490,3490,3490,3490,0
20250122,163800,350476170,3490,3490,3490,3490,0
20250122,163700,350476170,3490,3490,3490,3490,0
20250122,163600,350476170,3490,3490,3490,3490,0
20250122,163500,350476170,3490,3490,3490,3490,0
20250122,163400,350476170,3490,3490,3490,3490,0
20250122,163300,350476170,3490,3490,3490,3490,0
20250122,163200,350476170,3490,3490,3490,3490,0
20250122,163100,350476170,3490,3490,3490,3490,0
20250122,163000,350476170,3490,3490,3490,3490,0
20250122,162900,350476170,3490,3490,3490,3490,0
20250122,162800,350476170,3490,3490,3490,3490,0
20250122,162700,350476170,3490,3490,3490,3490,0
20250122,162600,350476170,3490,3490,3490,3490,0
20250122,162500,350476170,3490,3490,3490,3490,0
20250122,162400,350476170,3490,3490,3490,3490,0
20250122,162300,350476170,3490,3490,3490,3490,0
20250122,162200,350476170,3490,3490,3490,3490,0
20250122,162100,350476170,3490,3490,3490,3490,13834
20250122,162000,350476170,3490,3490,3490,3490,0
20250122,161900,350476170,3490,3490,3490,3490,0
20250122,161800,350476170,3490,3490,3490,3490,0
20250122,161700,350476170,3490,3490,3490,3490,0
20250122,161600,350476170,3490,3490,3490,3490,0
20250122,161500,350476170,3490,3490,3490,3490,0
20250122,161400,350476170,3490,3490,3490,3490,0
20250122,161300,350476170,3490,3490,3490,3490,0
20250122,161200,350476170,3490,3490,3490,3490,0
20250122,161100,350476170,3490,3490,3490,3490,0
20250122,161000,350476170,3490,3490,3490,3490,0
20250122,160900,350476170,3490,3490,3490,3490,0
20250122,160800,350476170,3490,3490,3490,3490,0
20250122,160700,350476170,3490,3490,3490,3490,0
20250122,160600,350476170,3490,3490,3490,3490,0
20250122,160500,350476170,3490,3490,3490,3490,0
20250122,160400,350476170,3490,3490,3490,3490,0
20250122,160300,350476170,3490,3490,3490,3490,0
20250122,160200,350476170,3490,3490,3490,3490,0
20250122,160100,350476170,3490,3490,3490,3490,0
20250122,160000,350476170,3490,3490,3490,3490,0
20250122,155900,350476170,3490,3490,3490,3490,0
20250122,155800,350476170,3490,3490,3490,3490,0
20250122,155700,350476170,3490,3490,3490,3490,0
20250122,155600,350476170,3490,3490,3490,3490,0
20250122,155500,350476170,3490,3490,3490,3490,0
20250122,155400,350476170,3490,3490,3490,3490,0
20250122,155300,350476170,3490,3490,3490,3490,0
20250122,155200,350476170,3490,3490,3490,3490,0
20250122,155100,350476170,3490,3490,3490,3490,13834
20250122,155000,350476170,3490,3490,3490,3490,0
20250122,154900,350476170,3490,3490,3490,3490,0
20250122,154800,350476170,3490,3490,3490,3490,0
20250122,154700,350476170,3490,3490,3490,3490,0
20250122,154600,350476170,3490,3490,3490,3490,0
20250122,154500,350476170,3490,3490,3490,3490,0
20250122,154400,350476170,3490,3490,3490,3490,0
20250122,154300,350476170,3490,3490,3490,3490,0
20250122,154200,350476170,3490,3490,3490,3490,0
20250122,154100,350476170,3490,3490,3490,3490,0
20250122,154000,350476170,3490,3490,3490,3490,0
20250122,153900,350476170,3490,3490,3490,3490,0
20250122,153800,350476170,3490,3490,3490,3490,0
20250122,153700,350476170,3490,3490,3490,3490,0
20250122,153600,350476170,3490,3490,3490,3490,0
20250122,153500,350476170,3490,3490,3490,3490,0
20250122,153400,350476170,3490,3490,3490,3490,0
20250122,153300,350476170,3490,3490,3490,3490,0
20250122,153200,350476170,3490,3490,3490,3490,0
20250122,153100,350476170,3490,3490,3490,3490,0
20250122,153000,350476170,3490,3490,3490,3490,13834
20250122,152900,302195510,3500,3500,3500,3500,0
20250122,152800,302195510,3500,3500,3500,3500,0
20250122,152700,302195510,3500,3500,3500,3500,0
20250122,152600,302195510,3500,3500,3500,3500,0
20250122,152500,302195510,3500,3500,3500,3500,0
20250122,152400,302195510,3500,3500,3500,3500,0
20250122,152300,302195510,3500,3500,3500,3500,0
20250122,152200,302195510,3500,3500,3500,3500,0
20250122,152100,302195510,3500,3500,3500,3500,0
20250122,152000,302195510,3500,3500,3500,3500,0
20250122,151900,302195510,3500,3500,3500,3495,14
20250122,151800,302146515,3500,3500,3500,3500,285
20250122,151700,301149015,3500,3500,3505,3500,4
20250122,151600,301135010,3500,3505,3505,3500,4
20250122,151500,301120995,3505,3500,3505,3500,601
20250122,151400,299016610,3500,3495,3500,3495,3
20250122,151300,299006120,3500,3495,3500,3490,402
20250122,151200,297603100,3500,3500,3500,3500,2
20250122,151100,297596100,3500,3500,3500,3500,9
20250122,151000,297564600,3500,3500,3500,3500,0
20250122,150900,297564600,3500,3495,3500,3490,287
20250122,150800,296562840,3495,3500,3500,3495,152
20250122,150700,296031595,3500,3500,3500,3500,4
20250122,150600,296017595,3500,3505,3505,3500,13
20250122,150500,295972085,3505,3505,3505,3505,0
20250122,150400,295972085,3505,3505,3505,3505,1
20250122,150300,295968580,3505,3490,3505,3490,257
20250122,150200,295070120,3505,3505,3505,3490,2175
20250122,150100,287474225,3495,3505,3505,3495,70
20250122,150000,287229540,3495,3505,3505,3495,485
20250122,145900,285534350,3510,3510,3510,3510,2
20250122,145800,285527330,3510,3510,3510,3510,1
20250122,145700,285523820,3500,3505,3505,3500,1500
20250122,145600,280272755,3510,3510,3510,3510,2
20250122,145500,280265735,3510,3510,3510,3510,2
20250122,145400,280258715,3510,3510,3510,3510,7
20250122,145300,280234145,3510,3510,3510,3510,25
20250122,145200,280146395,3510,3510,3510,3510,571
20250122,145100,278142185,3515,3515,3515,3515,2
20250122,145000,278135155,3515,3515,3515,3515,2
20250122,144900,278128125,3515,3515,3515,3515,4
20250122,144800,278114065,3515,3515,3515,3515,3
20250122,144700,278103520,3515,3515,3515,3515,4
20250122,144600,278089460,3510,3510,3510,3510,0
20250122,144500,278089460,3510,3510,3510,3510,0
20250122,144400,278089460,3510,3510,3510,3510,108
20250122,144300,277710380,3510,3510,3510,3510,2
20250122,144200,277703360,3510,3510,3510,3510,2
20250122,144100,277696340,3510,3520,3520,3510,4
20250122,144000,277682290,3505,3510,3510,3505,30
20250122,143900,277577030,3505,3505,3505,3505,0
20250122,143800,277577030,3505,3520,3520,3505,2402
20250122,143700,269146645,3520,3520,3520,3520,4
20250122,143600,269132565,3520,3520,3520,3520,55
20250122,143500,268938965,3520,3520,3520,3520,0
20250122,143400,268938965,3520,3520,3520,3520,2
20250122,143300,268931925,3520,3520,3520,3520,500
20250122,143200,267171925,3520,3515,3520,3515,7
20250122,143100,267147310,3515,3515,3515,3515,0
20250122,143000,267147310,3515,3515,3515,3515,22
20250122,142900,267069980,3515,3510,3515,3510,47
20250122,142800,266905000,3510,3515,3515,3510,497
20250122,142700,265160380,3515,3515,3515,3515,3
20250122,142600,265149835,3520,3520,3520,3520,0
20250122,142500,265149835,3520,3520,3520,3520,8
20250122,142400,265121675,3520,3520,3520,3520,2
20250122,142300,265114635,3520,3520,3520,3520,2
20250122,142200,265107595,3520,3520,3520,3520,0
20250122,142100,265107595,3520,3520,3520,3520,0
20250122,142000,265107595,3520,3520,3520,3520,2
20250122,141900,265100555,3520,3520,3520,3520,2
20250122,141800,265093515,3520,3515,3520,3515,202
20250122,141700,264383475,3515,3515,3515,3515,2
20250122,141600,264376445,3515,3515,3515,3515,2
20250122,141500,264369415,3515,3515,3515,3515,2
20250122,141400,264362385,3515,3515,3515,3515,0
20250122,141300,264362385,3515,3515,3515,3515,4
20250122,141200,264348325,3510,3510,3510,3510,3
20250122,141100,264337795,3505,3515,3515,3505,801
20250122,141000,261527275,3515,3515,3515,3515,0
20250122,140900,261527275,3515,3515,3515,3515,102
20250122,140800,261168745,3515,3515,3515,3515,220
20250122,140700,260395445,3515,3515,3515,3515,2
20250122,140600,260388415,3515,3515,3515,3515,2
20250122,140500,260381385,3510,3510,3510,3510,0
20250122,140400,260381385,3510,3515,3515,3510,4
20250122,140300,260367335,3510,3510,3510,3510,402
20250122,140200,258956315,3510,3510,3510,3510,2
20250122,140100,258949295,3500,3500,3500,3500,0
20250122,140000,258949295,3500,3505,3505,3500,200
20250122,135900,258249225,3510,3510,3510,3510,2
20250122,135800,258242205,3500,3505,3505,3500,200
20250122,135700,257542190,3510,3510,3510,3510,0
20250122,135600,257542190,3510,3510,3510,3510,2
20250122,135500,257535170,3495,3505,3505,3495,6000
20250122,135400,236557850,3510,3515,3515,3510,73
20250122,135300,236301260,3515,3515,3515,3515,4
20250122,135200,236287200,3515,3515,3515,3515,0
20250122,135100,236287200,3515,3515,3515,3515,2
20250122,135000,236280170,3515,3515,3515,3515,2
20250122,134900,236273140,3515,3515,3515,3515,1
20250122,134800,236269625,3505,3510,3510,3505,1740
20250122,134700,230168545,3515,3515,3515,3515,2
20250122,134600,230161515,3515,3515,3515,3515,2
20250122,134500,230154485,3515,3515,3515,3510,635
20250122,134400,227925605,3525,3520,3525,3520,10
20250122,134300,227890400,3520,3520,3525,3520,1655
20250122,134200,222064790,3520,3520,3520,3520,12
20250122,134100,222022550,3510,3520,3520,3510,32
20250122,134000,221910045,3510,3510,3510,3510,0
20250122,133900,221910045,3510,3530,3530,3510,5821
20250122,133800,201450560,3535,3535,3535,3535,2
20250122,133700,201443490,3535,3535,3535,3535,2
20250122,133600,201436420,3535,3530,3535,3530,703
20250122,133500,198954785,3530,3530,3530,3530,0
20250122,133400,198954785,3530,3530,3530,3530,2
20250122,133300,198947725,3530,3530,3530,3530,2
20250122,133200,198940665,3530,3530,3530,3530,2
20250122,133100,198933605,3530,3530,3530,3530,0
20250122,133000,198933605,3530,3525,3530,3525,3
20250122,132900,198923020,3530,3525,3530,3525,264
20250122,132800,197992415,3520,3525,3525,3520,10
20250122,132700,197957210,3525,3525,3525,3525,0
20250122,132600,197957210,3525,3525,3525,3525,2
20250122,132500,197950160,3525,3525,3525,3520,4
20250122,132400,197936070,3530,3530,3530,3530,2
20250122,132300,197929010,3530,3530,3530,3510,1792
20250122,132200,191629060,3530,3530,3530,3530,0
20250122,132100,191629060,3530,3530,3530,3530,2
20250122,132000,191622000,3530,3530,3530,3530,2
20250122,131900,191614940,3530,3530,3530,3530,2
20250122,131800,191607880,3530,3530,3530,3530,0
20250122,131700,191607880,3530,3530,3530,3530,21
20250122,131600,191533750,3530,3530,3530,3530,2
20250122,131500,191526690,3530,3530,3530,3530,2
20250122,131400,191519630,3530,3530,3530,3530,0
20250122,131300,191519630,3530,3530,3530,3530,1
20250122,131200,191516100,3530,3530,3530,3530,2
20250122,131100,191509040,3530,3530,3530,3530,2
20250122,131000,191501980,3530,3530,3530,3530,0
20250122,130900,191501980,3530,3530,3530,3530,2
20250122,130800,191494920,3530,3530,3530,3530,2
20250122,130700,191487860,3530,3530,3530,3530,2
20250122,130600,191480800,3530,3530,3530,3530,2
20250122,130500,191473740,3530,3530,3530,3530,0
20250122,130400,191473740,3530,3530,3530,3530,2
20250122,130300,191466680,3530,3530,3530,3530,4
20250122,130200,191452560,3535,3535,3535,3535,2
20250122,130100,191445490,3535,3535,3535,3535,0
20250122,130000,191445490,3535,3535,3535,3535,2
20250122,125900,191438420,3535,3535,3535,3535,1
20250122,125800,191434885,3535,3535,3535,3535,3
20250122,125700,191424280,3535,3535,3535,3535,4
20250122,125600,191410140,3535,3535,3535,3535,2
20250122,125500,191403070,3535,3535,3535,3535,2
20250122,125400,191396000,3530,3530,3530,3530,1
20250122,125300,191392470,3535,3535,3535,3520,206
20250122,125200,190667135,3535,3535,3535,3535,0
20250122,125100,190667135,3535,3535,3535,3535,2
20250122,125000,190660065,3535,3540,3540,3530,26
20250122,124900,190568150,3535,3540,3540,3535,112
20250122,124800,190171720,3540,3540,3540,3540,0
20250122,124700,190171720,3540,3545,3545,3540,476
20250122,124600,188486670,3545,3545,3545,3545,2
20250122,124500,188479580,3545,3540,3545,3540,2
20250122,124400,188472495,3540,3545,3545,3540,214
20250122,124300,187713930,3540,3540,3540,3540,2
20250122,124200,187706850,3545,3540,3545,3540,3
20250122,124100,187696225,3540,3540,3540,3540,2
20250122,124000,187689145,3540,3540,3540,3540,0
20250122,123900,187689145,3540,3540,3540,3540,2
20250122,123800,187682065,3540,3540,3540,3540,502
20250122,123700,185904985,3540,3540,3540,3540,3
20250122,123600,185894365,3540,3540,3540,3540,2
20250122,123500,185887285,3540,3540,3540,3540,0
20250122,123400,185887285,3540,3540,3540,3540,2
20250122,123300,185880205,3540,3535,3540,3535,19
20250122,123200,185812950,3540,3535,3540,3535,4
20250122,123100,185798805,3540,3540,3540,3540,0
20250122,123000,185798805,3540,3530,3540,3530,3
20250122,122900,185788205,3530,3530,3530,3530,149
20250122,122800,185262235,3530,3535,3535,3530,1370
20250122,122700,180426125,3540,3540,3540,3540,2
20250122,122600,180419045,3540,3545,3545,3535,5
20250122,122500,180401345,3545,3545,3545,3545,16
20250122,122400,180344625,3545,3540,3545,3540,53
20250122,122300,180156745,3545,3540,3545,3530,112
20250122,122200,179760685,3540,3540,3540,3540,0
20250122,122100,179760685,3540,3540,3540,3540,3
20250122,122000,179750065,3545,3545,3545,3540,44
20250122,121900,179594290,3545,3545,3545,3545,2
20250122,121800,179587200,3545,3540,3545,3540,7
20250122,121700,179562410,3545,3545,3545,3545,2
20250122,121600,179555320,3545,3545,3545,3545,3
20250122,121500,179544685,3545,3545,3545,3545,1
20250122,121400,179541140,3545,3545,3550,3545,5
20250122,121300,179523410,3545,3550,3550,3545,4
20250122,121200,179509220,3550,3545,3550,3545,3
20250122,121100,179498575,3540,3550,3555,3540,241
20250122,121000,178644205,3550,3545,3550,3545,33
20250122,120900,178527060,3550,3550,3555,3545,151
20250122,120800,177991240,3550,3550,3550,3550,2
20250122,120700,177984140,3550,3550,3550,3550,0
20250122,120600,177984140,3550,3545,3550,3545,4
20250122,120500,177969950,3545,3545,3545,3545,0
20250122,120400,177969950,3545,3545,3545,3545,2
20250122,120300,177962860,3550,3550,3550,3545,446
20250122,120200,176379575,3550,3545,3550,3545,52
20250122,120100,176194980,3545,3550,3550,3545,237
20250122,120000,175353865,3550,3550,3550,3550,2
20250122,115900,175346765,3550,3550,3550,3550,5
20250122,115800,175329015,3550,3550,3550,3550,1
20250122,115700,175325465,3550,3545,3550,3545,4
20250122,115600,175311280,3545,3545,3545,3545,3
20250122,115500,175300645,3540,3540,3540,3540,1
20250122,115400,175297105,3540,3545,3545,3540,525
20250122,115300,173436245,3545,3545,3545,3545,2
20250122,115200,173429155,3545,3540,3545,3540,10
20250122,115100,173393745,3540,3540,3540,3535,354
20250122,115000,172140595,3540,3535,3540,3535,3
20250122,114900,172129980,3540,3535,3540,3525,941
20250122,114800,168803570,3535,3535,3535,3535,0
20250122,114700,168803570,3535,3535,3535,3535,2
20250122,114600,168796500,3530,3535,3535,3530,2
20250122,114500,168789435,3525,3525,3525,3525,1
20250122,114400,168785910,3530,3525,3535,3515,75
20250122,114300,168521815,3535,3535,3535,3525,4
20250122,114200,168507685,3535,3535,3535,3535,2
20250122,114100,168500615,3535,3535,3535,3525,8
20250122,114000,168472350,3535,3535,3535,3535,0
20250122,113900,168472350,3535,3535,3535,3535,2
20250122,113800,168465280,3535,3535,3535,3535,4
20250122,113700,168451140,3530,3530,3530,3530,1
20250122,113600,168447610,3535,3530,3535,3520,110
20250122,113500,168059325,3535,3535,3535,3535,0
20250122,113400,168059325,3535,3525,3535,3520,12
20250122,113300,168016955,3530,3525,3530,3525,104
20250122,113200,167649850,3530,3530,3530,3520,3
20250122,113100,167639270,3530,3530,3530,3530,10
20250122,113000,167603970,3530,3530,3530,3530,2
20250122,112900,167596910,3530,3525,3530,3525,436
20250122,112800,166059190,3530,3520,3530,3520,4
20250122,112700,166045085,3530,3525,3530,3515,504
20250122,112600,164273470,3525,3525,3530,3525,4
20250122,112500,164259360,3525,3525,3535,3525,554
20250122,112400,162304495,3530,3520,3530,3520,2
20250122,112300,162297445,3530,3530,3530,3525,5
20250122,112200,162279800,3525,3520,3530,3520,303
20250122,112100,161210530,3530,3520,3530,3520,10
20250122,112000,161175265,3525,3520,3525,3520,4
20250122,111900,161161180,3515,3530,3535,3515,177
20250122,111800,160538720,3525,3525,3525,3525,0
20250122,111700,160538720,3525,3520,3530,3520,203
20250122,111600,159822215,3520,3520,3520,3520,103
20250122,111500,159459655,3515,3520,3530,3515,505
20250122,111400,157679920,3520,3520,3520,3520,0
20250122,111300,157679920,3520,3520,3520,3520,2
20250122,111200,157672880,3515,3515,3515,3515,36
20250122,111100,157546340,3515,3515,3515,3515,2
20250122,111000,157539310,3515,3515,3515,3515,56
20250122,110900,157342470,3515,3510,3515,3510,36
20250122,110800,157216100,3510,3510,3510,3510,2
20250122,110700,157209080,3510,3510,3510,3510,2
20250122,110600,157202060,3510,3510,3510,3510,2
20250122,110500,157195040,3510,3510,3510,3510,0
20250122,110400,157195040,3510,3510,3510,3510,2
20250122,110300,157188020,3510,3510,3510,3510,1
20250122,110200,157184510,3510,3510,3510,3510,2
20250122,110100,157177490,3510,3510,3510,3510,0
20250122,110000,157177490,3510,3510,3510,3510,2
20250122,105900,157170470,3510,3510,3510,3510,2
20250122,105800,157163450,3510,3510,3510,3510,2
20250122,105700,157156430,3515,3515,3515,3515,1
20250122,105600,157152915,3515,3510,3515,3510,5
20250122,105500,157135350,3510,3510,3510,3510,0
20250122,105400,157135350,3510,3510,3510,3510,0
20250122,105300,157135350,3510,3510,3510,3510,2
20250122,105200,157128330,3505,3505,3505,3505,637
20250122,105100,154895645,3510,3510,3510,3510,0
20250122,105000,154895645,3510,3510,3510,3510,82
20250122,104900,154607825,3515,3510,3515,3510,144
20250122,104800,154101770,3515,3515,3515,3515,0
20250122,104700,154101770,3515,3515,3515,3515,0
20250122,104600,154101770,3515,3515,3515,3515,0
20250122,104500,154101770,3515,3510,3515,3510,101
20250122,104400,153747255,3510,3510,3510,3510,0
20250122,104300,153747255,3510,3510,3510,3510,0
20250122,104200,153747255,3510,3510,3510,3510,0
20250122,104100,153747255,3510,3510,3510,3510,2
20250122,104000,153740235,3505,3510,3510,3505,25
20250122,103900,153652600,3505,3500,3505,3500,3000
20250122,103800,143137890,3505,3505,3505,3505,0
20250122,103700,143137890,3505,3500,3505,3500,100
20250122,103600,142787415,3500,3500,3500,3500,0
20250122,103500,142787415,3500,3500,3500,3500,100
20250122,103400,142437415,3500,3500,3500,3500,0
20250122,103300,142437415,3500,3500,3500,3500,0
20250122,103200,142437415,3500,3500,3500,3500,0
20250122,103100,142437415,3500,3500,3500,3500,2
20250122,103000,142430415,3495,3495,3495,3495,0
20250122,102900,142430415,3495,3495,3495,3495,1000
20250122,102800,138935415,3500,3500,3500,3495,458
20250122,102700,137333415,3500,3500,3500,3500,0
20250122,102600,137333415,3500,3500,3500,3500,1
20250122,102500,137329915,3495,3490,3495,3490,1645
20250122,102400,131583140,3495,3495,3495,3490,106
20250122,102300,131212700,3495,3495,3495,3495,53
20250122,102200,131027465,3495,3495,3495,3495,0
20250122,102100,131027465,3495,3495,3495,3495,0
20250122,102000,131027465,3495,3495,3495,3495,2
20250122,101900,131020475,3505,3505,3505,3505,0
20250122,101800,131020475,3505,3505,3505,3505,0
20250122,101700,131020475,3505,3495,3505,3495,1044
20250122,101600,127366500,3495,3495,3495,3490,12
20250122,101500,127324610,3490,3495,3500,3480,2105
20250122,101400,119993200,3510,3495,3515,3495,3148
20250122,101300,108989545,3515,3500,3520,3495,1256
20250122,101200,104593985,3515,3515,3515,3515,0
20250122,101100,104593985,3515,3500,3525,3500,5
20250122,101000,104576425,3500,3505,3525,3500,173
20250122,100900,103969875,3510,3500,3510,3500,6
20250122,100800,103948840,3505,3500,3505,3500,5
20250122,100700,103931335,3500,3495,3500,3495,953
20250122,100600,100595840,3500,3500,3500,3500,0
20250122,100500,100595840,3500,3495,3500,3495,206
20250122,100400,99875335,3490,3490,3490,3490,3
20250122,100300,99864865,3485,3485,3485,3485,0
20250122,100200,99864865,3485,3485,3485,3485,300
20250122,100100,98819365,3485,3485,3485,3485,0
20250122,100000,98819365,3485,3485,3485,3485,0
20250122,095900,98819365,3485,3485,3485,3485,0
20250122,095800,98819365,3485,3485,3485,3485,1200
20250122,095700,94637365,3485,3485,3485,3485,290
20250122,095600,93626715,3485,3485,3485,3485,3
20250122,095500,93616260,3485,3490,3490,3485,1776
20250122,095400,87426880,3485,3485,3485,3485,0
20250122,095300,87426880,3485,3485,3485,3485,0
20250122,095200,87426880,3485,3485,3485,3485,0
20250122,095100,87426880,3485,3485,3485,3485,0
20250122,095000,87426880,3485,3485,3485,3485,0
20250122,094900,87426880,3485,3485,3485,3485,0
20250122,094800,87426880,3485,3490,3490,3485,551
20250122,094700,85505890,3490,3490,3490,3490,343
20250122,094600,84308820,3490,3490,3490,3490,508
20250122,094500,82535900,3500,3500,3500,3500,100
20250122,094400,82185900,3490,3490,3490,3490,0
20250122,094300,82185900,3490,3490,3490,3490,0
20250122,094200,82185900,3490,3490,3490,3490,0
20250122,094100,82185900,3490,3490,3490,3485,2159
20250122,094000,74660990,3490,3490,3490,3490,0
20250122,093900,74660990,3490,3480,3490,3480,273
20250122,093800,73710095,3485,3485,3485,3485,9
20250122,093700,73678730,3485,3485,3485,3480,818
20250122,093600,70830500,3490,3490,3490,3485,1150
20250122,093500,66822165,3495,3500,3500,3490,112
20250122,093400,66431110,3495,3495,3500,3495,9
20250122,093300,66399630,3505,3505,3505,3505,0
20250122,093200,66399630,3505,3505,3505,3505,0
20250122,093100,66399630,3505,3505,3505,3505,0
20250122,093000,66399630,3505,3495,3505,3495,201
20250122,092900,65695135,3520,3520,3520,3520,0
20250122,092800,65695135,3520,3495,3520,3490,3890
20250122,092700,52109950,3495,3500,3500,3495,3001
20250122,092600,41621350,3500,3500,3500,3500,0
20250122,092500,41621350,3500,3500,3500,3500,96
20250122,092400,41285350,3505,3505,3505,3505,0
20250122,092300,41285350,3505,3505,3505,3505,0
20250122,092200,41285350,3505,3505,3505,3505,0
20250122,092100,41285350,3505,3505,3510,3505,271
20250122,092000,40335490,3500,3500,3500,3500,628
20250122,091900,38137490,3500,3500,3500,3500,0
20250122,091800,38137490,3500,3500,3500,3500,0
20250122,091700,38137490,3500,3500,3500,3500,0
20250122,091600,38137490,3500,3500,3500,3500,0
20250122,091500,38137490,3500,3500,3500,3500,10
20250122,091400,38102490,3500,3500,3500,3500,31
20250122,091300,37993990,3495,3500,3505,3495,911
20250122,091200,34807595,3500,3505,3505,3495,1157
20250122,091100,30756610,3510,3510,3510,3510,0
20250122,091000,30756610,3510,3510,3510,3510,0
20250122,090900,30756610,3510,3510,3510,3510,0
20250122,090800,30756610,3510,3510,3515,3500,440
20250122,090700,29214390,3495,3490,3500,3490,1185
20250122,090600,25072860,3500,3500,3505,3495,3828
20250122,090500,11672435,3500,3500,3500,3500,0
20250122,090400,11672435,3500,3500,3500,3500,0
20250122,090300,11672435,3500,3515,3515,3500,1341
20250122,090200,6969520,3555,3555,3555,3555,0
20250122,090100,6969520,3555,3515,3555,3510,1028
20250122,090000,3358665,3560,3500,3560,3500,958