KissMeData/036620/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,192100,1845171395,3215,3215,3215,3215,8980
20250106,192000,1845171395,3215,3215,3215,3215,0
20250106,191900,1845171395,3215,3215,3215,3215,0
20250106,191800,1845171395,3215,3215,3215,3215,0
20250106,191700,1845171395,3215,3215,3215,3215,0
20250106,191600,1845171395,3215,3215,3215,3215,0
20250106,191500,1845171395,3215,3215,3215,3215,0
20250106,191400,1845171395,3215,3215,3215,3215,0
20250106,191300,1845171395,3215,3215,3215,3215,0
20250106,191200,1845171395,3215,3215,3215,3215,0
20250106,191100,1845171395,3215,3215,3215,3215,0
20250106,191000,1845171395,3215,3215,3215,3215,0
20250106,190900,1845171395,3215,3215,3215,3215,0
20250106,190800,1845171395,3215,3215,3215,3215,0
20250106,190700,1845171395,3215,3215,3215,3215,0
20250106,190600,1845171395,3215,3215,3215,3215,0
20250106,190500,1845171395,3215,3215,3215,3215,0
20250106,190400,1845171395,3215,3215,3215,3215,0
20250106,190300,1845171395,3215,3215,3215,3215,0
20250106,190200,1845171395,3215,3215,3215,3215,0
20250106,190100,1845171395,3215,3215,3215,3215,0
20250106,190000,1845171395,3215,3215,3215,3215,0
20250106,185900,1845171395,3215,3215,3215,3215,0
20250106,185800,1845171395,3215,3215,3215,3215,0
20250106,185700,1845171395,3215,3215,3215,3215,0
20250106,185600,1845171395,3215,3215,3215,3215,0
20250106,185500,1845171395,3215,3215,3215,3215,0
20250106,185400,1845171395,3215,3215,3215,3215,0
20250106,185300,1845171395,3215,3215,3215,3215,0
20250106,185200,1845171395,3215,3215,3215,3215,0
20250106,185100,1845171395,3215,3215,3215,3215,8980
20250106,185000,1845171395,3215,3215,3215,3215,0
20250106,184900,1845171395,3215,3215,3215,3215,0
20250106,184800,1845171395,3215,3215,3215,3215,0
20250106,184700,1845171395,3215,3215,3215,3215,0
20250106,184600,1845171395,3215,3215,3215,3215,0
20250106,184500,1845171395,3215,3215,3215,3215,0
20250106,184400,1845171395,3215,3215,3215,3215,0
20250106,184300,1845171395,3215,3215,3215,3215,0
20250106,184200,1845171395,3215,3215,3215,3215,0
20250106,184100,1845171395,3215,3215,3215,3215,0
20250106,184000,1845171395,3215,3215,3215,3215,0
20250106,183900,1845171395,3215,3215,3215,3215,0
20250106,183800,1845171395,3215,3215,3215,3215,0
20250106,183700,1845171395,3215,3215,3215,3215,0
20250106,183600,1845171395,3215,3215,3215,3215,0
20250106,183500,1845171395,3215,3215,3215,3215,0
20250106,183400,1845171395,3215,3215,3215,3215,0
20250106,183300,1845171395,3215,3215,3215,3215,0
20250106,183200,1845171395,3215,3215,3215,3215,0
20250106,183100,1845171395,3215,3215,3215,3215,0
20250106,183000,1845171395,3215,3215,3215,3215,0
20250106,182900,1845171395,3215,3215,3215,3215,0
20250106,182800,1845171395,3215,3215,3215,3215,0
20250106,182700,1845171395,3215,3215,3215,3215,0
20250106,182600,1845171395,3215,3215,3215,3215,0
20250106,182500,1845171395,3215,3215,3215,3215,0
20250106,182400,1845171395,3215,3215,3215,3215,0
20250106,182300,1845171395,3215,3215,3215,3215,0
20250106,182200,1845171395,3215,3215,3215,3215,0
20250106,182100,1845171395,3215,3215,3215,3215,8980
20250106,182000,1845171395,3215,3215,3215,3215,0
20250106,181900,1845171395,3215,3215,3215,3215,0
20250106,181800,1845171395,3215,3215,3215,3215,0
20250106,181700,1845171395,3215,3215,3215,3215,0
20250106,181600,1845171395,3215,3215,3215,3215,0
20250106,181500,1845171395,3215,3215,3215,3215,0
20250106,181400,1845171395,3215,3215,3215,3215,0
20250106,181300,1845171395,3215,3215,3215,3215,0
20250106,181200,1845171395,3215,3215,3215,3215,0
20250106,181100,1845171395,3215,3215,3215,3215,0
20250106,181000,1845171395,3215,3215,3215,3215,0
20250106,180900,1845171395,3215,3215,3215,3215,0
20250106,180800,1845171395,3215,3215,3215,3215,0
20250106,180700,1845171395,3215,3215,3215,3215,0
20250106,180600,1845171395,3215,3215,3215,3215,0
20250106,180500,1845171395,3215,3215,3215,3215,0
20250106,180400,1845171395,3215,3215,3215,3215,0
20250106,180300,1845171395,3215,3215,3215,3215,0
20250106,180200,1845171395,3215,3215,3215,3215,0
20250106,180100,1845171395,3215,3215,3215,3215,0
20250106,180000,1845171395,3215,3215,3215,3215,0
20250106,175900,1845171395,3215,3215,3215,3215,0
20250106,175800,1845171395,3215,3215,3215,3215,0
20250106,175700,1845171395,3215,3215,3215,3215,0
20250106,175600,1845171395,3215,3215,3215,3215,0
20250106,175500,1845171395,3215,3215,3215,3215,0
20250106,175400,1845171395,3215,3215,3215,3215,0
20250106,175300,1845171395,3215,3215,3215,3215,0
20250106,175200,1845171395,3215,3215,3215,3215,0
20250106,175100,1845171395,3215,3215,3215,3215,8980
20250106,175000,1845171395,3215,3215,3215,3215,0
20250106,174900,1845171395,3215,3215,3215,3215,0
20250106,174800,1845171395,3215,3215,3215,3215,0
20250106,174700,1845171395,3215,3215,3215,3215,0
20250106,174600,1845171395,3215,3215,3215,3215,0
20250106,174500,1845171395,3215,3215,3215,3215,0
20250106,174400,1845171395,3215,3215,3215,3215,0
20250106,174300,1845171395,3215,3215,3215,3215,0
20250106,174200,1845171395,3215,3215,3215,3215,0
20250106,174100,1845171395,3215,3215,3215,3215,0
20250106,174000,1845171395,3215,3215,3215,3215,0
20250106,173900,1845171395,3215,3215,3215,3215,0
20250106,173800,1845171395,3215,3215,3215,3215,0
20250106,173700,1845171395,3215,3215,3215,3215,0
20250106,173600,1845171395,3215,3215,3215,3215,0
20250106,173500,1845171395,3215,3215,3215,3215,0
20250106,173400,1845171395,3215,3215,3215,3215,0
20250106,173300,1845171395,3215,3215,3215,3215,0
20250106,173200,1845171395,3215,3215,3215,3215,0
20250106,173100,1845171395,3215,3215,3215,3215,0
20250106,173000,1845171395,3215,3215,3215,3215,0
20250106,172900,1845171395,3215,3215,3215,3215,0
20250106,172800,1845171395,3215,3215,3215,3215,0
20250106,172700,1845171395,3215,3215,3215,3215,0
20250106,172600,1845171395,3215,3215,3215,3215,0
20250106,172500,1845171395,3215,3215,3215,3215,0
20250106,172400,1845171395,3215,3215,3215,3215,0
20250106,172300,1845171395,3215,3215,3215,3215,0
20250106,172200,1845171395,3215,3215,3215,3215,0
20250106,172100,1845171395,3215,3215,3215,3215,8980
20250106,172000,1845171395,3215,3215,3215,3215,0
20250106,171900,1845171395,3215,3215,3215,3215,0
20250106,171800,1845171395,3215,3215,3215,3215,0
20250106,171700,1845171395,3215,3215,3215,3215,0
20250106,171600,1845171395,3215,3215,3215,3215,0
20250106,171500,1845171395,3215,3215,3215,3215,0
20250106,171400,1845171395,3215,3215,3215,3215,0
20250106,171300,1845171395,3215,3215,3215,3215,0
20250106,171200,1845171395,3215,3215,3215,3215,0
20250106,171100,1845171395,3215,3215,3215,3215,0
20250106,171000,1845171395,3215,3215,3215,3215,0
20250106,170900,1845171395,3215,3215,3215,3215,0
20250106,170800,1845171395,3215,3215,3215,3215,0
20250106,170700,1845171395,3215,3215,3215,3215,0
20250106,170600,1845171395,3215,3215,3215,3215,0
20250106,170500,1845171395,3215,3215,3215,3215,0
20250106,170400,1845171395,3215,3215,3215,3215,0
20250106,170300,1845171395,3215,3215,3215,3215,0
20250106,170200,1845171395,3215,3215,3215,3215,0
20250106,170100,1845171395,3215,3215,3215,3215,0
20250106,170000,1845171395,3215,3215,3215,3215,0
20250106,165900,1845171395,3215,3215,3215,3215,0
20250106,165800,1845171395,3215,3215,3215,3215,0
20250106,165700,1845171395,3215,3215,3215,3215,0
20250106,165600,1845171395,3215,3215,3215,3215,0
20250106,165500,1845171395,3215,3215,3215,3215,0
20250106,165400,1845171395,3215,3215,3215,3215,0
20250106,165300,1845171395,3215,3215,3215,3215,0
20250106,165200,1845171395,3215,3215,3215,3215,0
20250106,165100,1845171395,3215,3215,3215,3215,8980
20250106,165000,1845171395,3215,3215,3215,3215,0
20250106,164900,1845171395,3215,3215,3215,3215,0
20250106,164800,1845171395,3215,3215,3215,3215,0
20250106,164700,1845171395,3215,3215,3215,3215,0
20250106,164600,1845171395,3215,3215,3215,3215,0
20250106,164500,1845171395,3215,3215,3215,3215,0
20250106,164400,1845171395,3215,3215,3215,3215,0
20250106,164300,1845171395,3215,3215,3215,3215,0
20250106,164200,1845171395,3215,3215,3215,3215,0
20250106,164100,1845171395,3215,3215,3215,3215,0
20250106,164000,1845171395,3215,3215,3215,3215,0
20250106,163900,1845171395,3215,3215,3215,3215,0
20250106,163800,1845171395,3215,3215,3215,3215,0
20250106,163700,1845171395,3215,3215,3215,3215,0
20250106,163600,1845171395,3215,3215,3215,3215,0
20250106,163500,1845171395,3215,3215,3215,3215,0
20250106,163400,1845171395,3215,3215,3215,3215,0
20250106,163300,1845171395,3215,3215,3215,3215,0
20250106,163200,1845171395,3215,3215,3215,3215,0
20250106,163100,1845171395,3215,3215,3215,3215,0
20250106,163000,1845171395,3215,3215,3215,3215,0
20250106,162900,1845171395,3215,3215,3215,3215,0
20250106,162800,1845171395,3215,3215,3215,3215,0
20250106,162700,1845171395,3215,3215,3215,3215,0
20250106,162600,1845171395,3215,3215,3215,3215,0
20250106,162500,1845171395,3215,3215,3215,3215,0
20250106,162400,1845171395,3215,3215,3215,3215,0
20250106,162300,1845171395,3215,3215,3215,3215,0
20250106,162200,1845171395,3215,3215,3215,3215,0
20250106,162100,1845171395,3215,3215,3215,3215,8980
20250106,162000,1845171395,3215,3215,3215,3215,0
20250106,161900,1845171395,3215,3215,3215,3215,0
20250106,161800,1845171395,3215,3215,3215,3215,0
20250106,161700,1845171395,3215,3215,3215,3215,0
20250106,161600,1845171395,3215,3215,3215,3215,0
20250106,161500,1845171395,3215,3215,3215,3215,0
20250106,161400,1845171395,3215,3215,3215,3215,0
20250106,161300,1845171395,3215,3215,3215,3215,0
20250106,161200,1845171395,3215,3215,3215,3215,0
20250106,161100,1845171395,3215,3215,3215,3215,0
20250106,161000,1845171395,3215,3215,3215,3215,0
20250106,160900,1845171395,3215,3215,3215,3215,0
20250106,160800,1845171395,3215,3215,3215,3215,0
20250106,160700,1845171395,3215,3215,3215,3215,0
20250106,160600,1845171395,3215,3215,3215,3215,0
20250106,160500,1845171395,3215,3215,3215,3215,0
20250106,160400,1845171395,3215,3215,3215,3215,0
20250106,160300,1845171395,3215,3215,3215,3215,0
20250106,160200,1845171395,3215,3215,3215,3215,0
20250106,160100,1845171395,3215,3215,3215,3215,0
20250106,160000,1845171395,3215,3215,3215,3215,0
20250106,155900,1845171395,3215,3215,3215,3215,0
20250106,155800,1845171395,3215,3215,3215,3215,0
20250106,155700,1845171395,3215,3215,3215,3215,0
20250106,155600,1845171395,3215,3215,3215,3215,0
20250106,155500,1845171395,3215,3215,3215,3215,0
20250106,155400,1845171395,3215,3215,3215,3215,0
20250106,155300,1845171395,3215,3215,3215,3215,0
20250106,155200,1845171395,3215,3215,3215,3215,0
20250106,155100,1845171395,3215,3215,3215,3215,8980
20250106,155000,1845171395,3215,3215,3215,3215,0
20250106,154900,1845171395,3215,3215,3215,3215,0
20250106,154800,1845171395,3215,3215,3215,3215,0
20250106,154700,1845171395,3215,3215,3215,3215,0
20250106,154600,1845171395,3215,3215,3215,3215,0
20250106,154500,1845171395,3215,3215,3215,3215,0
20250106,154400,1845171395,3215,3215,3215,3215,0
20250106,154300,1845171395,3215,3215,3215,3215,0
20250106,154200,1845171395,3215,3215,3215,3215,0
20250106,154100,1845171395,3215,3215,3215,3215,0
20250106,154000,1845171395,3215,3215,3215,3215,0
20250106,153900,1845171395,3215,3215,3215,3215,0
20250106,153800,1845171395,3215,3215,3215,3215,0
20250106,153700,1845171395,3215,3215,3215,3215,0
20250106,153600,1845171395,3215,3215,3215,3215,0
20250106,153500,1845171395,3215,3215,3215,3215,0
20250106,153400,1845171395,3215,3215,3215,3215,0
20250106,153300,1845171395,3215,3215,3215,3215,0
20250106,153200,1845171395,3215,3215,3215,3215,0
20250106,153100,1845171395,3215,3215,3215,3215,0
20250106,153000,1845171395,3215,3215,3215,3215,8980
20250106,152900,1816300695,3215,3215,3215,3215,0
20250106,152800,1816300695,3215,3215,3215,3215,0
20250106,152700,1816300695,3215,3215,3215,3215,0
20250106,152600,1816300695,3215,3215,3215,3215,0
20250106,152500,1816300695,3215,3215,3215,3215,0
20250106,152400,1816300695,3215,3215,3215,3215,0
20250106,152300,1816300695,3215,3215,3215,3215,0
20250106,152200,1816300695,3215,3215,3215,3215,0
20250106,152100,1816300695,3215,3215,3215,3215,0
20250106,152000,1816300695,3215,3215,3215,3215,0
20250106,151900,1816300695,3215,3200,3215,3200,319
20250106,151800,1815275325,3200,3200,3200,3200,51
20250106,151700,1815112125,3200,3200,3215,3200,2444
20250106,151600,1807283360,3200,3210,3210,3200,1591
20250106,151500,1802187115,3205,3210,3210,3205,624
20250106,151400,1800184605,3210,3215,3215,3200,1889
20250106,151300,1794128395,3215,3215,3215,3205,929
20250106,151200,1791143370,3205,3215,3215,3205,2322
20250106,151100,1783696940,3210,3215,3215,3205,1167
20250106,151000,1779948215,3215,3210,3215,3210,1244
20250106,150900,1775950445,3215,3215,3215,3210,700
20250106,150800,1773700185,3215,3210,3215,3210,593
20250106,150700,1771793830,3210,3215,3215,3210,485
20250106,150600,1770234695,3215,3210,3215,3210,870
20250106,150500,1767440375,3210,3210,3210,3210,53
20250106,150400,1767270245,3210,3215,3215,3210,1067
20250106,150300,1763842255,3210,3210,3215,3210,373
20250106,150200,1762644185,3210,3210,3210,3205,854
20250106,150100,1759902885,3210,3210,3215,3210,543
20250106,150000,1758157260,3210,3215,3215,3210,482
20250106,145900,1756609790,3215,3215,3215,3210,674
20250106,145800,1754442890,3210,3215,3215,3210,1030
20250106,145700,1751133990,3215,3210,3215,3210,1575
20250106,145600,1746076535,3210,3210,3215,3210,524
20250106,145500,1744392555,3210,3210,3215,3210,458
20250106,145400,1742920740,3215,3210,3215,3210,387
20250106,145300,1741678195,3210,3210,3210,3210,585
20250106,145200,1739800345,3210,3210,3215,3205,548
20250106,145100,1738041290,3210,3210,3210,3210,845
20250106,145000,1735328840,3210,3210,3210,3210,374
20250106,144900,1734128300,3215,3210,3215,3210,548
20250106,144800,1732367825,3210,3215,3215,3210,492
20250106,144700,1730786475,3215,3205,3215,3205,562
20250106,144600,1728981320,3210,3210,3210,3210,1070
20250106,144500,1725546620,3210,3205,3210,3205,567
20250106,144400,1723726595,3210,3210,3210,3205,668
20250106,144300,1721583815,3210,3215,3215,3205,2171
20250106,144200,1714614080,3215,3215,3215,3215,796
20250106,144100,1712054940,3215,3215,3215,3215,392
20250106,144000,1710794660,3220,3220,3220,3220,5649
20250106,143900,1692604880,3220,3215,3220,3215,629
20250106,143800,1690579650,3220,3220,3220,3220,414
20250106,143700,1689246570,3215,3215,3215,3210,520
20250106,143600,1687574810,3220,3220,3220,3220,742
20250106,143500,1685185570,3220,3220,3220,3220,430
20250106,143400,1683800970,3220,3215,3220,3215,272
20250106,143300,1682925230,3215,3225,3225,3215,499
20250106,143200,1681316305,3225,3215,3225,3215,413
20250106,143100,1679984985,3220,3220,3225,3220,448
20250106,143000,1678542165,3220,3215,3220,3215,609
20250106,142900,1676581280,3220,3220,3225,3220,511
20250106,142800,1674935360,3220,3225,3225,3215,463
20250106,142700,1673443965,3225,3215,3225,3215,407
20250106,142600,1672134170,3215,3215,3215,3210,487
20250106,142500,1670568505,3215,3210,3215,3210,601
20250106,142400,1668637625,3205,3210,3210,3205,480
20250106,142300,1667096865,3210,3210,3210,3210,227
20250106,142200,1666368195,3205,3210,3210,3205,534
20250106,142100,1664654095,3210,3210,3210,3210,477
20250106,142000,1663122925,3210,3210,3210,3205,624
20250106,141900,1661120925,3210,3205,3210,3205,692
20250106,141800,1658899745,3210,3210,3210,3210,437
20250106,141700,1657496975,3215,3210,3215,3205,604
20250106,141600,1655557230,3210,3210,3210,3210,590
20250106,141500,1653663330,3210,3210,3210,3205,657
20250106,141400,1651554400,3210,3215,3215,3210,697
20250106,141300,1649316210,3215,3215,3215,3210,474
20250106,141200,1647792340,3215,3210,3215,3210,305
20250106,141100,1646811770,3210,3210,3210,3205,525
20250106,141000,1645126560,3210,3205,3210,3205,480
20250106,140900,1643586225,3210,3210,3210,3205,446
20250106,140800,1642154605,3210,3215,3215,3210,2342
20250106,140700,1634632970,3210,3215,3215,3210,700
20250106,140600,1632382510,3215,3215,3215,3215,7643
20250106,140500,1607810265,3210,3215,3215,3210,508
20250106,140400,1606177095,3215,3205,3215,3205,1031
20250106,140300,1602867105,3210,3210,3210,3210,2154
20250106,140200,1595952765,3210,3230,3230,3210,11380
20250106,140100,1559338705,3225,3225,3225,3225,638
20250106,140000,1557281155,3225,3220,3225,3220,405
20250106,135900,1555975070,3220,3225,3225,3220,2165
20250106,135800,1549001345,3225,3225,3230,3220,1477
20250106,135700,1544237540,3230,3230,3230,3225,2602
20250106,135600,1535844030,3225,3230,3230,3225,643
20250106,135500,1533767610,3230,3230,3230,3230,388
20250106,135400,1532514370,3230,3225,3230,3225,550
20250106,135300,1530739715,3225,3220,3225,3220,563
20250106,135200,1528924590,3225,3225,3225,3220,648
20250106,135100,1526834830,3225,3225,3225,3225,675
20250106,135000,1524657955,3220,3220,3225,3220,881
20250106,134900,1521819300,3225,3220,3225,3220,449
20250106,134800,1520371315,3225,3220,3225,3220,1536
20250106,134700,1515425150,3225,3220,3225,3215,955
20250106,134600,1512347930,3225,3225,3225,3220,1510
20250106,134500,1507479085,3215,3220,3220,3215,737
20250106,134400,1505106015,3215,3220,3220,3215,350
20250106,134300,1503979040,3215,3220,3225,3215,7796
20250106,134200,1478874220,3220,3220,3220,3220,505
20250106,134100,1477248120,3215,3215,3220,3215,1573
20250106,134000,1472184425,3215,3220,3220,3215,752
20250106,133900,1469763005,3220,3220,3220,3215,631
20250106,133800,1467731225,3215,3215,3220,3215,619
20250106,133700,1465738680,3215,3220,3220,3215,684
20250106,133600,1463537030,3220,3220,3225,3220,1171
20250106,133500,1459765320,3220,3225,3225,3220,987
20250106,133400,1456585945,3220,3230,3230,3220,7130
20250106,133300,1433619625,3230,3220,3230,3220,74
20250106,133200,1433380805,3220,3225,3235,3220,2354
20250106,133100,1425772470,3230,3225,3230,3225,350
20250106,133000,1424642020,3230,3230,3235,3220,896
20250106,132900,1421745575,3230,3225,3230,3225,214
20250106,132800,1421054395,3225,3230,3235,3225,723
20250106,132700,1418720890,3225,3230,3235,3225,1799
20250106,132600,1412916050,3235,3225,3235,3225,2627
20250106,132500,1404430585,3230,3230,3230,3230,285
20250106,132400,1403510035,3230,3230,3230,3225,978
20250106,132300,1400352810,3230,3235,3235,3230,572
20250106,132200,1398504860,3235,3230,3235,3230,5559
20250106,132100,1380548260,3235,3230,3235,3230,1082
20250106,132000,1377048030,3235,3235,3235,3230,379
20250106,131900,1375821990,3235,3235,3235,3225,5589
20250106,131800,1357763385,3240,3240,3240,3230,2468
20250106,131700,1349776580,3235,3235,3240,3230,7021
20250106,131600,1327043710,3235,3220,3235,3220,22978
20250106,131500,1252982640,3220,3220,3220,3215,308
20250106,131400,1251990920,3220,3215,3220,3215,267
20250106,131300,1251131205,3215,3210,3220,3210,802
20250106,131200,1248552465,3215,3210,3215,3210,378
20250106,131100,1247337200,3215,3220,3220,3210,2441
20250106,131000,1239488385,3220,3215,3220,3215,1752
20250106,130900,1233852290,3215,3215,3215,3210,513
20250106,130800,1232203035,3215,3215,3215,3210,508
20250106,130700,1230569940,3210,3215,3215,3210,357
20250106,130600,1229422840,3215,3210,3220,3205,29391
20250106,130500,1134982120,3210,3210,3210,3205,4730
20250106,130400,1119800645,3205,3205,3205,3200,399
20250106,130300,1118521960,3210,3205,3210,3205,484
20250106,130200,1116968575,3205,3205,3205,3205,313
20250106,130100,1115965410,3205,3205,3205,3205,302
20250106,130000,1114997500,3205,3205,3205,3200,756
20250106,125900,1112574560,3205,3210,3215,3205,768
20250106,125800,1110111065,3215,3210,3215,3205,4145
20250106,125700,1096800655,3215,3215,3215,3215,396
20250106,125600,1095527515,3215,3210,3215,3210,533
20250106,125500,1093814675,3210,3205,3210,3205,809
20250106,125400,1091218285,3205,3205,3210,3200,307
20250106,125300,1090232975,3205,3200,3210,3200,576
20250106,125200,1088386140,3205,3205,3210,3205,467
20250106,125100,1086887185,3205,3200,3205,3200,263
20250106,125000,1086044310,3200,3195,3200,3195,3463
20250106,124900,1074962735,3200,3195,3200,3195,1723
20250106,124800,1069450840,3195,3210,3210,3195,8094
20250106,124700,1043540565,3215,3210,3215,3210,382
20250106,124600,1042313655,3215,3215,3215,3210,541
20250106,124500,1040575350,3215,3210,3215,3210,112
20250106,124400,1040215310,3215,3210,3215,3210,1403
20250106,124300,1035710945,3215,3210,3215,3210,2535
20250106,124200,1027572455,3210,3210,3215,3205,350
20250106,124100,1026448730,3210,3210,3215,3210,525
20250106,124000,1024762310,3210,3210,3210,3210,330
20250106,123900,1023703010,3205,3210,3210,3205,537
20250106,123800,1021979280,3210,3205,3210,3205,351
20250106,123700,1020852650,3210,3205,3210,3205,550
20250106,123600,1019087410,3210,3205,3210,3205,278
20250106,123500,1018195070,3210,3205,3215,3205,607
20250106,123400,1016246870,3210,3210,3210,3205,1354
20250106,123300,1011900570,3210,3205,3210,3205,281
20250106,123200,1010998765,3210,3210,3210,3200,684
20250106,123100,1008803895,3205,3205,3205,3200,573
20250106,123000,1006968010,3205,3205,3205,3200,312
20250106,122900,1005968090,3205,3200,3205,3200,369
20250106,122800,1004785470,3205,3205,3205,3200,411
20250106,122700,1003468255,3205,3205,3205,3205,262
20250106,122600,1002628545,3205,3200,3205,3200,451
20250106,122500,1001183160,3205,3205,3205,3205,453
20250106,122400,999731295,3200,3205,3205,3200,3307
20250106,122300,989147660,3200,3200,3205,3200,263
20250106,122200,988305045,3205,3205,3205,3205,345
20250106,122100,987199320,3200,3195,3200,3195,401
20250106,122000,985916485,3200,3195,3205,3195,1597
20250106,121900,980801530,3195,3195,3200,3195,378
20250106,121800,979592165,3200,3195,3200,3195,546
20250106,121700,977845875,3195,3195,3200,3195,831
20250106,121600,975189410,3195,3200,3200,3195,434
20250106,121500,973801185,3200,3200,3205,3195,803
20250106,121400,971232325,3195,3195,3200,3195,261
20250106,121300,970397345,3195,3195,3200,3195,618
20250106,121200,968420915,3195,3195,3195,3190,701
20250106,121100,966181270,3190,3190,3195,3185,1943
20250106,121000,959982825,3190,3195,3195,3190,594
20250106,120900,958086200,3190,3195,3195,3190,806
20250106,120800,955514010,3195,3190,3195,3190,375
20250106,120700,954315925,3195,3200,3200,3195,521
20250106,120600,952648830,3200,3200,3210,3195,3225
20250106,120500,942312680,3200,3190,3200,3190,788
20250106,120400,939796360,3195,3200,3200,3185,6639
20250106,120300,918555135,3200,3195,3200,3195,585
20250106,120200,916684420,3195,3195,3195,3195,279
20250106,120100,915793015,3195,3200,3200,3195,476
20250106,120000,914269900,3200,3200,3200,3195,439
20250106,115900,912865140,3200,3195,3200,3195,276
20250106,115800,911982140,3195,3200,3200,3185,378
20250106,115700,910773420,3200,3195,3200,3195,430
20250106,115600,909397425,3195,3195,3195,3195,307
20250106,115500,908416560,3200,3195,3200,3195,265
20250106,115400,907568725,3195,3195,3200,3195,676
20250106,115300,905406065,3195,3190,3195,3190,284
20250106,115200,904498725,3195,3195,3195,3195,239
20250106,115100,903735120,3195,3195,3195,3190,571
20250106,115000,901910815,3195,3195,3195,3195,219
20250106,114900,901211110,3190,3195,3195,3190,695
20250106,114800,898992595,3200,3200,3200,3200,369
20250106,114700,897811795,3200,3195,3200,3195,328
20250106,114600,896762315,3200,3195,3200,3195,544
20250106,114500,895021600,3195,3195,3200,3195,1458
20250106,114400,890356190,3195,3200,3200,3195,377
20250106,114300,889150060,3195,3205,3205,3195,799
20250106,114200,886592805,3205,3190,3205,3190,293
20250106,114100,885653865,3200,3205,3205,3200,707
20250106,114000,883389175,3200,3195,3200,3195,7333
20250106,113900,859923690,3200,3195,3200,3195,4893
20250106,113800,844268060,3195,3195,3195,3190,353
20250106,113700,843140265,3195,3200,3200,3195,337
20250106,113600,842061930,3200,3195,3200,3190,1972
20250106,113500,835759005,3200,3195,3200,3195,3430
20250106,113400,824786000,3180,3185,3195,3180,28111
20250106,113300,735118270,3185,3180,3185,3175,3445
20250106,113200,724161820,3180,3180,3180,3175,487
20250106,113100,722613320,3180,3175,3180,3175,1649
20250106,113000,717374850,3175,3175,3175,3170,1417
20250106,112900,712875915,3175,3175,3175,3175,567
20250106,112800,711075690,3170,3175,3175,3170,330
20250106,112700,710027985,3175,3170,3175,3170,2925
20250106,112600,700754260,3170,3170,3170,3165,961
20250106,112500,697707955,3170,3165,3170,3165,249
20250106,112400,696918665,3170,3170,3170,3170,474
20250106,112300,695416085,3170,3170,3170,3165,575
20250106,112200,693593375,3170,3170,3170,3170,212
20250106,112100,692921335,3170,3165,3170,3165,398
20250106,112000,691659715,3170,3170,3170,3165,682
20250106,111900,689498375,3170,3165,3170,3165,279
20250106,111800,688613985,3170,3170,3170,3170,464
20250106,111700,687143105,3165,3170,3170,3160,552
20250106,111600,685395590,3165,3170,3170,3165,1593
20250106,111500,680353010,3165,3170,3170,3165,572
20250106,111400,678542270,3175,3170,3175,3170,510
20250106,111300,676923070,3170,3175,3175,3165,344
20250106,111200,675832115,3175,3160,3175,3160,1300
20250106,111100,671720030,3160,3160,3175,3160,3617
20250106,111000,660257935,3160,3160,3160,3155,411
20250106,110900,658959215,3165,3160,3165,3160,154
20250106,110800,658472055,3160,3160,3160,3160,235
20250106,110700,657729455,3165,3160,3165,3160,581
20250106,110600,655891720,3160,3165,3165,3160,388
20250106,110500,654663920,3160,3165,3165,3160,293
20250106,110400,653736825,3165,3165,3165,3160,392
20250106,110300,652496185,3165,3165,3165,3160,210
20250106,110200,651831550,3165,3160,3165,3160,581
20250106,110100,649992730,3165,3165,3165,3165,518
20250106,110000,648353260,3165,3165,3165,3160,350
20250106,105900,647246050,3165,3165,3165,3165,389
20250106,105800,646014865,3165,3160,3165,3160,275
20250106,105700,645145245,3160,3155,3160,3155,331
20250106,105600,644099330,3160,3160,3160,3160,922
20250106,105500,641185810,3160,3155,3160,3155,599
20250106,105400,639293010,3155,3160,3160,3155,288
20250106,105300,638382935,3160,3155,3160,3155,243
20250106,105200,637615095,3160,3160,3160,3160,475
20250106,105100,636114095,3160,3155,3160,3155,242
20250106,105000,635349415,3160,3160,3160,3160,528
20250106,104900,633680935,3155,3155,3160,3155,342
20250106,104800,632601395,3155,3155,3155,3155,453
20250106,104700,631172180,3150,3155,3155,3150,256
20250106,104600,630364540,3155,3155,3155,3155,326
20250106,104500,629336010,3155,3155,3155,3150,159
20250106,104400,628834405,3155,3155,3155,3150,597
20250106,104300,626952145,3150,3155,3155,3150,304
20250106,104200,625993065,3155,3145,3155,3145,329
20250106,104100,624955150,3155,3155,3155,3150,473
20250106,104000,623464010,3155,3155,3160,3155,379
20250106,103900,622267560,3160,3160,3160,3145,6632
20250106,103800,601370675,3155,3155,3155,3155,247
20250106,103700,600591390,3160,3160,3160,3160,440
20250106,103600,599200990,3160,3155,3160,3155,343
20250106,103500,598117150,3155,3160,3160,3155,590
20250106,103400,596252875,3160,3155,3160,3150,640
20250106,103300,594231870,3160,3155,3160,3155,2611
20250106,103200,585990960,3155,3150,3155,3145,997
20250106,103100,582848020,3150,3155,3155,3150,270
20250106,103000,581996405,3150,3155,3160,3150,581
20250106,102900,580161910,3155,3155,3160,3155,1366
20250106,102800,575852175,3155,3155,3160,3155,366
20250106,102700,574696965,3160,3155,3160,3150,479
20250106,102600,573184620,3145,3155,3155,3145,1122
20250106,102500,569649135,3150,3155,3160,3150,428
20250106,102400,568297840,3160,3160,3160,3160,321
20250106,102300,567283480,3160,3150,3160,3150,245
20250106,102200,566509370,3165,3165,3165,3160,1194
20250106,102100,562730365,3165,3165,3170,3165,502
20250106,102000,561141065,3160,3160,3160,3160,7
20250106,101900,561118945,3165,3165,3170,3165,448
20250106,101800,559698845,3170,3165,3170,3160,454
20250106,101700,558260875,3160,3155,3160,3155,204
20250106,101600,557616240,3160,3160,3160,3155,424
20250106,101500,556276680,3160,3150,3160,3150,244
20250106,101400,555505650,3145,3155,3155,3145,2190
20250106,101300,548609075,3155,3165,3165,3155,251
20250106,101200,547815895,3165,3165,3165,3165,206
20250106,101100,547163905,3160,3170,3170,3160,546
20250106,101000,545435560,3165,3160,3165,3160,636
20250106,100900,543423690,3165,3155,3165,3155,239
20250106,100800,542668505,3160,3160,3160,3150,1971
20250106,100700,536448565,3165,3165,3165,3165,241
20250106,100600,535685800,3165,3170,3170,3165,453
20250106,100500,534250630,3165,3170,3170,3160,541
20250106,100400,532536680,3170,3165,3170,3165,266
20250106,100300,531694275,3165,3170,3170,3160,559
20250106,100200,529924465,3165,3165,3170,3165,437
20250106,100100,528540895,3170,3170,3170,3165,202
20250106,100000,527900680,3165,3165,3165,3165,420
20250106,095900,526571380,3170,3170,3170,3165,608
20250106,095800,524644275,3170,3165,3170,3165,258
20250106,095700,523827415,3165,3170,3170,3165,908
20250106,095600,520952120,3170,3170,3170,3170,55
20250106,095500,520777770,3165,3165,3170,3165,1705
20250106,095400,515376435,3170,3165,3170,3165,439
20250106,095300,513985205,3165,3165,3170,3160,699
20250106,095200,511773445,3160,3160,3160,3160,225
20250106,095100,511062445,3140,3165,3165,3140,323
20250106,095000,510044970,3165,3165,3165,3165,371
20250106,094900,508870755,3165,3170,3170,3165,1095
20250106,094800,505403515,3165,3170,3170,3165,860
20250106,094700,502679155,3170,3170,3175,3150,1322
20250106,094600,498500315,3170,3175,3175,3170,2776
20250106,094500,489688420,3175,3175,3175,3165,2198
20250106,094400,482720585,3170,3170,3175,3170,469
20250106,094300,481233600,3160,3165,3170,3160,553
20250106,094200,479482120,3160,3145,3160,3145,4096
20250106,094100,466549850,3150,3160,3160,3150,378
20250106,094000,465357525,3140,3135,3160,3130,5965
20250106,093900,446597195,3140,3135,3140,3135,3388
20250106,093800,435958990,3140,3140,3145,3140,264
20250106,093700,435129860,3140,3135,3145,3135,483
20250106,093600,433613690,3130,3135,3135,3125,12806
20250106,093500,393514905,3135,3135,3135,3135,12
20250106,093400,393477285,3135,3145,3145,3135,3234
20250106,093300,383323970,3140,3150,3150,3140,12591
20250106,093200,343760475,3150,3150,3150,3150,0
20250106,093100,343760475,3150,3150,3150,3150,1500
20250106,093000,339035475,3150,3155,3155,3150,5189
20250106,092900,322689940,3155,3175,3175,3155,8713
20250106,092800,295104435,3175,3175,3175,3175,2389
20250106,092700,287519360,3170,3170,3170,3170,10020
20250106,092600,255755960,3165,3170,3170,3165,5000
20250106,092500,239929905,3175,3175,3175,3175,284
20250106,092400,239028205,3180,3175,3180,3175,221
20250106,092300,238326415,3180,3165,3180,3160,8143
20250106,092200,212491380,3165,3160,3165,3160,855
20250106,092100,209789560,3155,3145,3155,3145,2553
20250106,092000,201750615,3150,3150,3155,3150,1026
20250106,091900,198518635,3150,3160,3160,3150,3570
20250106,091800,187237635,3160,3160,3160,3160,1
20250106,091700,187234475,3160,3160,3165,3160,4787
20250106,091600,172096160,3160,3155,3160,3150,4820
20250106,091500,156891145,3155,3140,3155,3140,10193
20250106,091400,124831920,3140,3140,3140,3140,0
20250106,091300,124831920,3140,3140,3140,3140,317
20250106,091200,123836540,3140,3135,3140,3135,319
20250106,091100,122834885,3135,3145,3145,3135,5647
20250106,091000,105083325,3140,3135,3140,3135,5758
20250106,090900,87006940,3130,3130,3150,3130,4836
20250106,090800,71802960,3140,3135,3140,3130,1641
20250106,090700,66650490,3140,3140,3145,3135,5632
20250106,090600,48977975,3140,3140,3140,3140,0
20250106,090500,48977975,3140,3155,3165,3140,508
20250106,090400,47373975,3155,3140,3155,3140,3665
20250106,090300,35865830,3140,3140,3150,3135,3369
20250106,090200,25265725,3140,3140,3140,3140,271
20250106,090100,24414785,3135,3140,3140,3135,1010
20250106,090000,21248385,3130,3160,3160,3130,6756