KissMeData/033320/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,191700,56792246650,6000,6000,6000,6000,36622
20250106,191600,56792246650,6000,6000,6000,6000,0
20250106,191500,56792246650,6000,6000,6000,6000,0
20250106,191400,56792246650,6000,6000,6000,6000,0
20250106,191300,56792246650,6000,6000,6000,6000,0
20250106,191200,56792246650,6000,6000,6000,6000,0
20250106,191100,56792246650,6000,6000,6000,6000,0
20250106,191000,56792246650,6000,6000,6000,6000,0
20250106,190900,56792246650,6000,6000,6000,6000,0
20250106,190800,56792246650,6000,6000,6000,6000,0
20250106,190700,56792246650,6000,6000,6000,6000,0
20250106,190600,56792246650,6000,6000,6000,6000,0
20250106,190500,56792246650,6000,6000,6000,6000,0
20250106,190400,56792246650,6000,6000,6000,6000,0
20250106,190300,56792246650,6000,6000,6000,6000,0
20250106,190200,56792246650,6000,6000,6000,6000,0
20250106,190100,56792246650,6000,6000,6000,6000,0
20250106,190000,56792246650,6000,6000,6000,6000,0
20250106,185900,56792246650,6000,6000,6000,6000,0
20250106,185800,56792246650,6000,6000,6000,6000,0
20250106,185700,56792246650,6000,6000,6000,6000,0
20250106,185600,56792246650,6000,6000,6000,6000,0
20250106,185500,56792246650,6000,6000,6000,6000,0
20250106,185400,56792246650,6000,6000,6000,6000,0
20250106,185300,56792246650,6000,6000,6000,6000,0
20250106,185200,56792246650,6000,6000,6000,6000,0
20250106,185100,56792246650,6000,6000,6000,6000,0
20250106,185000,56792246650,6000,6000,6000,6000,0
20250106,184900,56792246650,6000,6000,6000,6000,0
20250106,184800,56792246650,6000,6000,6000,6000,0
20250106,184700,56792246650,6000,6000,6000,6000,36622
20250106,184600,56792246650,6000,6000,6000,6000,0
20250106,184500,56792246650,6000,6000,6000,6000,0
20250106,184400,56792246650,6000,6000,6000,6000,0
20250106,184300,56792246650,6000,6000,6000,6000,0
20250106,184200,56792246650,6000,6000,6000,6000,0
20250106,184100,56792246650,6000,6000,6000,6000,0
20250106,184000,56792246650,6000,6000,6000,6000,0
20250106,183900,56792246650,6000,6000,6000,6000,0
20250106,183800,56792246650,6000,6000,6000,6000,0
20250106,183700,56792246650,6000,6000,6000,6000,0
20250106,183600,56792246650,6000,6000,6000,6000,0
20250106,183500,56792246650,6000,6000,6000,6000,0
20250106,183400,56792246650,6000,6000,6000,6000,0
20250106,183300,56792246650,6000,6000,6000,6000,0
20250106,183200,56792246650,6000,6000,6000,6000,0
20250106,183100,56792246650,6000,6000,6000,6000,0
20250106,183000,56792246650,6000,6000,6000,6000,0
20250106,182900,56792246650,6000,6000,6000,6000,0
20250106,182800,56792246650,6000,6000,6000,6000,0
20250106,182700,56792246650,6000,6000,6000,6000,0
20250106,182600,56792246650,6000,6000,6000,6000,0
20250106,182500,56792246650,6000,6000,6000,6000,0
20250106,182400,56792246650,6000,6000,6000,6000,0
20250106,182300,56792246650,6000,6000,6000,6000,0
20250106,182200,56792246650,6000,6000,6000,6000,0
20250106,182100,56792246650,6000,6000,6000,6000,0
20250106,182000,56792246650,6000,6000,6000,6000,0
20250106,181900,56792246650,6000,6000,6000,6000,0
20250106,181800,56792246650,6000,6000,6000,6000,0
20250106,181700,56792246650,6000,6000,6000,6000,36622
20250106,181600,56792246650,6000,6000,6000,6000,0
20250106,181500,56792246650,6000,6000,6000,6000,0
20250106,181400,56792246650,6000,6000,6000,6000,0
20250106,181300,56792246650,6000,6000,6000,6000,0
20250106,181200,56792246650,6000,6000,6000,6000,0
20250106,181100,56792246650,6000,6000,6000,6000,0
20250106,181000,56792246650,6000,6000,6000,6000,0
20250106,180900,56792246650,6000,6000,6000,6000,0
20250106,180800,56792246650,6000,6000,6000,6000,0
20250106,180700,56792246650,6000,6000,6000,6000,0
20250106,180600,56792246650,6000,6000,6000,6000,0
20250106,180500,56792246650,6000,6000,6000,6000,0
20250106,180400,56792246650,6000,6000,6000,6000,0
20250106,180300,56792246650,6000,6000,6000,6000,0
20250106,180200,56792246650,6000,6000,6000,6000,0
20250106,180100,56792246650,6000,6000,6000,6000,0
20250106,180000,56792246650,6000,6000,6000,6000,0
20250106,175900,56792246650,6000,6000,6000,6000,0
20250106,175800,56792246650,6000,6000,6000,6000,0
20250106,175700,56792246650,6000,6000,6000,6000,0
20250106,175600,56792246650,6000,6000,6000,6000,0
20250106,175500,56792246650,6000,6000,6000,6000,0
20250106,175400,56792246650,6000,6000,6000,6000,0
20250106,175300,56792246650,6000,6000,6000,6000,0
20250106,175200,56792246650,6000,6000,6000,6000,0
20250106,175100,56792246650,6000,6000,6000,6000,0
20250106,175000,56792246650,6000,6000,6000,6000,0
20250106,174900,56792246650,6000,6000,6000,6000,0
20250106,174800,56792246650,6000,6000,6000,6000,0
20250106,174700,56792246650,6000,6000,6000,6000,36622
20250106,174600,56792246650,6000,6000,6000,6000,0
20250106,174500,56792246650,6000,6000,6000,6000,0
20250106,174400,56792246650,6000,6000,6000,6000,0
20250106,174300,56792246650,6000,6000,6000,6000,0
20250106,174200,56792246650,6000,6000,6000,6000,0
20250106,174100,56792246650,6000,6000,6000,6000,0
20250106,174000,56792246650,6000,6000,6000,6000,0
20250106,173900,56792246650,6000,6000,6000,6000,0
20250106,173800,56792246650,6000,6000,6000,6000,0
20250106,173700,56792246650,6000,6000,6000,6000,0
20250106,173600,56792246650,6000,6000,6000,6000,0
20250106,173500,56792246650,6000,6000,6000,6000,0
20250106,173400,56792246650,6000,6000,6000,6000,0
20250106,173300,56792246650,6000,6000,6000,6000,0
20250106,173200,56792246650,6000,6000,6000,6000,0
20250106,173100,56792246650,6000,6000,6000,6000,0
20250106,173000,56792246650,6000,6000,6000,6000,0
20250106,172900,56792246650,6000,6000,6000,6000,0
20250106,172800,56792246650,6000,6000,6000,6000,0
20250106,172700,56792246650,6000,6000,6000,6000,0
20250106,172600,56792246650,6000,6000,6000,6000,0
20250106,172500,56792246650,6000,6000,6000,6000,0
20250106,172400,56792246650,6000,6000,6000,6000,0
20250106,172300,56792246650,6000,6000,6000,6000,0
20250106,172200,56792246650,6000,6000,6000,6000,0
20250106,172100,56792246650,6000,6000,6000,6000,0
20250106,172000,56792246650,6000,6000,6000,6000,0
20250106,171900,56792246650,6000,6000,6000,6000,0
20250106,171800,56792246650,6000,6000,6000,6000,0
20250106,171700,56792246650,6000,6000,6000,6000,36622
20250106,171600,56792246650,6000,6000,6000,6000,0
20250106,171500,56792246650,6000,6000,6000,6000,0
20250106,171400,56792246650,6000,6000,6000,6000,0
20250106,171300,56792246650,6000,6000,6000,6000,0
20250106,171200,56792246650,6000,6000,6000,6000,0
20250106,171100,56792246650,6000,6000,6000,6000,0
20250106,171000,56792246650,6000,6000,6000,6000,0
20250106,170900,56792246650,6000,6000,6000,6000,0
20250106,170800,56792246650,6000,6000,6000,6000,0
20250106,170700,56792246650,6000,6000,6000,6000,0
20250106,170600,56792246650,6000,6000,6000,6000,0
20250106,170500,56792246650,6000,6000,6000,6000,0
20250106,170400,56792246650,6000,6000,6000,6000,0
20250106,170300,56792246650,6000,6000,6000,6000,0
20250106,170200,56792246650,6000,6000,6000,6000,0
20250106,170100,56792246650,6000,6000,6000,6000,0
20250106,170000,56792246650,6000,6000,6000,6000,0
20250106,165900,56792246650,6000,6000,6000,6000,0
20250106,165800,56792246650,6000,6000,6000,6000,0
20250106,165700,56792246650,6000,6000,6000,6000,0
20250106,165600,56792246650,6000,6000,6000,6000,0
20250106,165500,56792246650,6000,6000,6000,6000,0
20250106,165400,56792246650,6000,6000,6000,6000,0
20250106,165300,56792246650,6000,6000,6000,6000,0
20250106,165200,56792246650,6000,6000,6000,6000,0
20250106,165100,56792246650,6000,6000,6000,6000,0
20250106,165000,56792246650,6000,6000,6000,6000,0
20250106,164900,56792246650,6000,6000,6000,6000,0
20250106,164800,56792246650,6000,6000,6000,6000,0
20250106,164700,56792246650,6000,6000,6000,6000,36622
20250106,164600,56792246650,6000,6000,6000,6000,0
20250106,164500,56792246650,6000,6000,6000,6000,0
20250106,164400,56792246650,6000,6000,6000,6000,0
20250106,164300,56792246650,6000,6000,6000,6000,0
20250106,164200,56792246650,6000,6000,6000,6000,0
20250106,164100,56792246650,6000,6000,6000,6000,0
20250106,164000,56792246650,6000,6000,6000,6000,0
20250106,163900,56792246650,6000,6000,6000,6000,0
20250106,163800,56792246650,6000,6000,6000,6000,0
20250106,163700,56792246650,6000,6000,6000,6000,0
20250106,163600,56792246650,6000,6000,6000,6000,0
20250106,163500,56792246650,6000,6000,6000,6000,0
20250106,163400,56792246650,6000,6000,6000,6000,0
20250106,163300,56792246650,6000,6000,6000,6000,0
20250106,163200,56792246650,6000,6000,6000,6000,0
20250106,163100,56792246650,6000,6000,6000,6000,0
20250106,163000,56792246650,6000,6000,6000,6000,0
20250106,162900,56792246650,6000,6000,6000,6000,0
20250106,162800,56792246650,6000,6000,6000,6000,0
20250106,162700,56792246650,6000,6000,6000,6000,0
20250106,162600,56792246650,6000,6000,6000,6000,0
20250106,162500,56792246650,6000,6000,6000,6000,0
20250106,162400,56792246650,6000,6000,6000,6000,0
20250106,162300,56792246650,6000,6000,6000,6000,0
20250106,162200,56792246650,6000,6000,6000,6000,0
20250106,162100,56792246650,6000,6000,6000,6000,0
20250106,162000,56792246650,6000,6000,6000,6000,0
20250106,161900,56792246650,6000,6000,6000,6000,0
20250106,161800,56792246650,6000,6000,6000,6000,0
20250106,161700,56792246650,6000,6000,6000,6000,36622
20250106,161600,56792246650,6000,6000,6000,6000,0
20250106,161500,56792246650,6000,6000,6000,6000,0
20250106,161400,56792246650,6000,6000,6000,6000,0
20250106,161300,56792246650,6000,6000,6000,6000,0
20250106,161200,56792246650,6000,6000,6000,6000,0
20250106,161100,56792246650,6000,6000,6000,6000,0
20250106,161000,56792246650,6000,6000,6000,6000,0
20250106,160900,56792246650,6000,6000,6000,6000,0
20250106,160800,56792246650,6000,6000,6000,6000,0
20250106,160700,56792246650,6000,6000,6000,6000,0
20250106,160600,56792246650,6000,6000,6000,6000,0
20250106,160500,56792246650,6000,6000,6000,6000,0
20250106,160400,56792246650,6000,6000,6000,6000,0
20250106,160300,56792246650,6000,6000,6000,6000,0
20250106,160200,56792246650,6000,6000,6000,6000,0
20250106,160100,56792246650,6000,6000,6000,6000,0
20250106,160000,56792246650,6000,6000,6000,6000,0
20250106,155900,56792246650,6000,6000,6000,6000,0
20250106,155800,56792246650,6000,6000,6000,6000,0
20250106,155700,56792246650,6000,6000,6000,6000,0
20250106,155600,56792246650,6000,6000,6000,6000,0
20250106,155500,56792246650,6000,6000,6000,6000,0
20250106,155400,56792246650,6000,6000,6000,6000,0
20250106,155300,56792246650,6000,6000,6000,6000,0
20250106,155200,56792246650,6000,6000,6000,6000,0
20250106,155100,56792246650,6000,6000,6000,6000,0
20250106,155000,56792246650,6000,6000,6000,6000,0
20250106,154900,56792246650,6000,6000,6000,6000,0
20250106,154800,56792246650,6000,6000,6000,6000,0
20250106,154700,56792246650,6000,6000,6000,6000,36622
20250106,154600,56792246650,6000,6000,6000,6000,0
20250106,154500,56792246650,6000,6000,6000,6000,0
20250106,154400,56792246650,6000,6000,6000,6000,0
20250106,154300,56792246650,6000,6000,6000,6000,0
20250106,154200,56792246650,6000,6000,6000,6000,0
20250106,154100,56792246650,6000,6000,6000,6000,0
20250106,154000,56792246650,6000,6000,6000,6000,0
20250106,153900,56792246650,6000,6000,6000,6000,0
20250106,153800,56792246650,6000,6000,6000,6000,0
20250106,153700,56792246650,6000,6000,6000,6000,0
20250106,153600,56792246650,6000,6000,6000,6000,0
20250106,153500,56792246650,6000,6000,6000,6000,0
20250106,153400,56792246650,6000,6000,6000,6000,0
20250106,153300,56792246650,6000,6000,6000,6000,0
20250106,153200,56792246650,6000,6000,6000,6000,0
20250106,153100,56792246650,6000,6000,6000,6000,0
20250106,153000,56792246650,6000,6000,6000,6000,36622
20250106,152900,56572514650,5990,5990,5990,5990,0
20250106,152800,56572514650,5990,5990,5990,5990,0
20250106,152700,56572514650,5990,5990,5990,5990,0
20250106,152600,56572514650,5990,5990,5990,5990,0
20250106,152500,56572514650,5990,5990,5990,5990,0
20250106,152400,56572514650,5990,5990,5990,5990,0
20250106,152300,56572514650,5990,5990,5990,5990,0
20250106,152200,56572514650,5990,5990,5990,5990,0
20250106,152100,56572514650,5990,5990,5990,5990,0
20250106,152000,56572514650,5990,5990,5990,5990,0
20250106,151900,56572514650,5990,5970,6000,5940,22303
20250106,151800,56438917560,5920,5960,5980,5920,16683
20250106,151700,56339607670,5960,5940,5960,5930,7121
20250106,151600,56297217310,5940,5930,5940,5920,9636
20250106,151500,56240014780,5930,5940,5940,5930,6319
20250106,151400,56202507690,5940,5940,5950,5930,1597
20250106,151300,56193021850,5940,5950,5950,5930,7463
20250106,151200,56148675830,5940,5930,5940,5920,8187
20250106,151100,56100125870,5930,5920,5930,5910,3096
20250106,151000,56081791270,5920,5930,5930,5910,3574
20250106,150900,56060634530,5930,5910,5930,5910,3223
20250106,150800,56041555460,5920,5920,5920,5910,2841
20250106,150700,56024753760,5910,5920,5930,5910,1535
20250106,150600,56015670320,5920,5900,5920,5890,17390
20250106,150500,55912886870,5890,5890,5900,5880,6743
20250106,150400,55873155510,5890,5920,5920,5880,8895
20250106,150300,55820733680,5930,5930,5930,5890,23197
20250106,150200,55683728580,5930,5940,5940,5920,1957
20250106,150100,55672132550,5940,5930,5950,5930,387
20250106,150000,55669834270,5930,5950,5950,5930,3208
20250106,145900,55650779110,5950,5960,5970,5950,881
20250106,145800,55645531660,5960,5950,5970,5950,7181
20250106,145700,55602760300,5950,5910,5950,5910,6172
20250106,145600,55566154000,5910,5930,5930,5910,3537
20250106,145500,55545204090,5920,5930,5940,5920,6512
20250106,145400,55506636420,5930,5940,5950,5930,3977
20250106,145300,55483027000,5940,5940,5950,5940,1362
20250106,145200,55474936670,5940,5950,5950,5940,917
20250106,145100,55469486880,5950,5930,5950,5930,2001
20250106,145000,55457611570,5930,5940,5940,5930,2769
20250106,144900,55441165180,5940,5940,5940,5930,1279
20250106,144800,55433572180,5940,5940,5950,5930,3886
20250106,144700,55410508170,5940,5950,5950,5930,1650
20250106,144600,55400707070,5950,5960,5960,5950,3365
20250106,144500,55380677440,5960,5960,5960,5950,1405
20250106,144400,55372316490,5950,5960,5960,5950,5791
20250106,144300,55337811090,5970,5970,5970,5960,1713
20250106,144200,55327597470,5970,5980,5980,5970,282
20250106,144100,55325913200,5980,5980,5980,5970,1851
20250106,144000,55314858050,5980,5980,5980,5970,1550
20250106,143900,55305599320,5980,5970,5980,5960,837
20250106,143800,55300602190,5970,5970,5970,5960,2932
20250106,143700,55283098640,5970,5970,5980,5970,1536
20250106,143600,55273927410,5970,5970,5980,5970,2054
20250106,143500,55261662410,5980,5980,5980,5970,491
20250106,143400,55258729080,5980,5990,5990,5980,1979
20250106,143300,55246894150,5990,5980,5990,5980,278
20250106,143200,55245229640,5980,5980,5990,5970,1645
20250106,143100,55235395610,5980,5980,5990,5970,1911
20250106,143000,55223982460,5990,5980,5990,5970,1944
20250106,142900,55212356760,5970,5980,5990,5970,1709
20250106,142800,55202146420,5970,5970,5980,5970,665
20250106,142700,55198174670,5980,5980,5990,5970,1803
20250106,142600,55187403390,5980,5970,5980,5960,2411
20250106,142500,55173012020,5960,5970,5980,5960,1041
20250106,142400,55166799000,5970,5960,5970,5960,543
20250106,142300,55163558340,5970,5980,5980,5960,791
20250106,142200,55158835560,5970,5970,5970,5970,385
20250106,142100,55156537110,5980,5970,5980,5970,328
20250106,142000,55154578930,5970,5970,5990,5970,927
20250106,141900,55149039790,5970,5970,5980,5970,433
20250106,141800,55146454720,5970,5980,5980,5970,2467
20250106,141700,55131726710,5970,5980,5990,5970,1434
20250106,141600,55123154780,5980,5990,6000,5980,5519
20250106,141500,55090104420,6000,6010,6010,6000,6191
20250106,141400,55052958400,6010,6020,6020,6000,3807
20250106,141300,55030071600,6020,6000,6020,6000,2204
20250106,141200,55016826050,6000,6000,6000,5990,2592
20250106,141100,55001275260,6000,6000,6000,5990,2239
20250106,141000,54987843610,6000,5980,6000,5980,3720
20250106,140900,54965572230,5980,5980,5980,5970,624
20250106,140800,54961844960,5970,5970,5980,5970,1628
20250106,140700,54952121840,5970,5960,5990,5960,7923
20250106,140600,54904779280,5970,5940,5970,5940,4054
20250106,140500,54880664210,5950,5970,5970,5940,2231
20250106,140400,54867391640,5960,5950,5970,5930,9637
20250106,140300,54810059610,5940,5930,5940,5920,3728
20250106,140200,54787938660,5920,5940,5960,5910,14010
20250106,140100,54704922440,5940,5960,5960,5930,10921
20250106,140000,54640022970,5960,5970,5980,5950,7707
20250106,135900,54594050150,5970,5950,5980,5950,10209
20250106,135800,54533187770,5950,6000,6000,5940,39729
20250106,135700,54296092720,6000,6000,6010,6000,13476
20250106,135600,54215232600,6000,6010,6010,6000,10655
20250106,135500,54151255600,6010,6010,6020,6010,8854
20250106,135400,54098042760,6010,6020,6020,6010,1772
20250106,135300,54087392340,6010,6020,6020,6010,10380
20250106,135200,54024953710,6020,6020,6030,6020,2336
20250106,135100,54010890100,6020,6020,6030,6020,7017
20250106,135000,53968627390,6030,6030,6030,6020,1881
20250106,134900,53957296780,6030,6030,6040,6030,379
20250106,134800,53955011380,6030,6030,6030,6030,2124
20250106,134700,53942203660,6030,6030,6040,6030,1946
20250106,134600,53930469120,6030,6040,6040,6030,2705
20250106,134500,53914154460,6040,6040,6050,6030,810
20250106,134400,53909267020,6040,6050,6050,6040,1161
20250106,134300,53902246050,6050,6030,6050,6030,3356
20250106,134200,53881998310,6040,6030,6040,6020,12561
20250106,134100,53806266800,6030,6050,6060,6030,9950
20250106,134000,53746137630,6050,6070,6070,6050,4302
20250106,133900,53720072120,6070,6060,6080,6060,636
20250106,133800,53716215650,6060,6060,6070,6060,2729
20250106,133700,53699677360,6060,6060,6060,6050,5896
20250106,133600,53663997880,6060,6080,6080,6050,3630
20250106,133500,53641993190,6080,6080,6080,6070,3914
20250106,133400,53618234410,6080,6090,6090,6080,3518
20250106,133300,53596842310,6100,6100,6100,6090,1984
20250106,133200,53584753880,6100,6090,6100,6090,441
20250106,133100,53582065140,6090,6110,6110,6090,5826
20250106,133000,53546517740,6110,6110,6120,6110,3842
20250106,132900,53523035620,6110,6130,6130,6110,3854
20250106,132800,53499434530,6130,6110,6130,6110,5003
20250106,132700,53468823900,6110,6120,6120,6110,5358
20250106,132600,53436066500,6120,6110,6120,6100,13443
20250106,132500,53353932680,6100,6090,6120,6090,7913
20250106,132400,53305621910,6100,6080,6100,6070,6990
20250106,132300,53263056870,6070,6060,6080,6060,3079
20250106,132200,53244370570,6060,6070,6070,6060,1534
20250106,132100,53235064770,6070,6070,6080,6070,1458
20250106,132000,53226214700,6070,6070,6070,6070,133
20250106,131900,53225407390,6080,6070,6080,6070,1269
20250106,131800,53217702970,6070,6080,6080,6070,2354
20250106,131700,53203409690,6080,6090,6090,6070,1842
20250106,131600,53192217170,6090,6080,6090,6070,4355
20250106,131500,53165714570,6080,6060,6080,6060,6379
20250106,131400,53126966420,6060,6050,6060,6050,1161
20250106,131300,53119938840,6050,6050,6060,6050,1301
20250106,131200,53112063090,6060,6050,6060,6040,726
20250106,131100,53107669000,6040,6050,6050,6040,815
20250106,131000,53102742140,6050,6030,6050,6020,5809
20250106,130900,53067683140,6030,6030,6040,6030,1945
20250106,130800,53055954780,6030,6020,6040,6020,2021
20250106,130700,53043769000,6020,6030,6040,6020,11257
20250106,130600,52975954700,6030,6030,6030,6020,5563
20250106,130500,52942414370,6030,6030,6040,6020,7448
20250106,130400,52897505100,6040,6030,6040,6030,2130
20250106,130300,52884661030,6030,6030,6040,6030,5075
20250106,130200,52854056980,6030,6040,6050,6030,2987
20250106,130100,52836018900,6040,6030,6050,6030,9669
20250106,130000,52777706450,6040,6040,6050,6040,4559
20250106,125900,52750168140,6040,6050,6060,6040,5662
20250106,125800,52715928850,6050,6060,6060,6050,6099
20250106,125700,52679027170,6060,6060,6070,6050,3421
20250106,125600,52658298370,6070,6080,6080,6060,1684
20250106,125500,52648077350,6070,6060,6070,6060,1095
20250106,125400,52641432140,6060,6070,6080,6060,603
20250106,125300,52637772500,6070,6070,6070,6060,539
20250106,125200,52634501470,6060,6070,6080,6060,2304
20250106,125100,52620530460,6070,6070,6080,6070,471
20250106,125000,52617669640,6070,6060,6080,6060,3007
20250106,124900,52599405470,6060,6070,6070,6050,3971
20250106,124800,52575347130,6070,6070,6090,6060,4238
20250106,124700,52549645260,6070,6090,6090,6050,12740
20250106,124600,52472399410,6090,6090,6090,6080,1325
20250106,124500,52464342280,6090,6090,6090,6080,5344
20250106,124400,52431808550,6090,6090,6100,6090,3957
20250106,124300,52407706110,6090,6080,6100,6080,2523
20250106,124200,52392344250,6090,6090,6100,6090,2202
20250106,124100,52378933750,6090,6090,6100,6090,1140
20250106,124000,52371986710,6090,6100,6100,6090,2116
20250106,123900,52359099510,6100,6100,6100,6090,1175
20250106,123800,52351940710,6100,6100,6110,6100,362
20250106,123700,52349732250,6100,6100,6110,6100,1596
20250106,123600,52339995150,6100,6090,6100,6090,1751
20250106,123500,52329315640,6100,6100,6100,6090,6099
20250106,123400,52292155130,6100,6100,6110,6100,3478
20250106,123300,52270938970,6100,6110,6110,6100,592
20250106,123200,52267322050,6120,6120,6120,6110,1247
20250106,123100,52259697390,6110,6110,6120,6110,1030
20250106,123000,52253402000,6110,6120,6130,6110,1152
20250106,122900,52246352120,6130,6110,6130,6110,2150
20250106,122800,52233187960,6110,6130,6130,6110,6319
20250106,122700,52194512050,6130,6120,6130,6120,2998
20250106,122600,52176163960,6120,6120,6120,6120,1534
20250106,122500,52166775880,6120,6120,6120,6120,2198
20250106,122400,52153324120,6120,6120,6120,6120,1145
20250106,122300,52146316720,6120,6110,6120,6110,1018
20250106,122200,52140093150,6110,6110,6120,6100,1356
20250106,122100,52131808040,6110,6110,6110,6100,1270
20250106,122000,52124060880,6110,6110,6120,6110,3502
20250106,121900,52102653110,6120,6110,6130,6110,8662
20250106,121800,52049644760,6120,6110,6120,6110,3223
20250106,121700,52029923810,6110,6100,6120,6100,2018
20250106,121600,52017601840,6100,6100,6100,6090,938
20250106,121500,52011882980,6100,6100,6100,6090,355
20250106,121400,52009719220,6090,6080,6100,6080,1951
20250106,121300,51997838660,6080,6090,6100,6080,2504
20250106,121200,51982584260,6100,6090,6100,6090,1293
20250106,121100,51974707010,6100,6100,6100,6090,3411
20250106,121000,51953918750,6100,6090,6100,6090,1462
20250106,120900,51945010070,6100,6080,6100,6080,4707
20250106,120800,51916347010,6080,6080,6090,6080,1343
20250106,120700,51908179490,6080,6080,6090,6080,2276
20250106,120600,51894331050,6080,6060,6080,6060,3220
20250106,120500,51874789050,6060,6060,6070,6060,2524
20250106,120400,51859493220,6070,6070,6070,6050,7458
20250106,120300,51814326360,6060,6070,6070,6060,8149
20250106,120200,51764924110,6070,6050,6070,6050,11380
20250106,120100,51695988320,6050,6080,6080,6050,28687
20250106,120000,51522072970,6080,6100,6100,6080,24278
20250106,115900,51374250190,6100,6110,6110,6100,6488
20250106,115800,51334667660,6100,6100,6110,6100,4140
20250106,115700,51309410980,6100,6100,6110,6100,8202
20250106,115600,51259359100,6110,6110,6110,6100,6567
20250106,115500,51219266900,6110,6110,6120,6110,6133
20250106,115400,51181793800,6120,6110,6120,6110,6408
20250106,115300,51142634110,6110,6120,6130,6110,12923
20250106,115200,51063624920,6130,6120,6130,6120,1796
20250106,115100,51052633390,6120,6120,6130,6120,1689
20250106,115000,51042296500,6130,6120,6140,6120,1461
20250106,114900,51033350190,6140,6140,6140,6120,5103
20250106,114800,51002095610,6130,6130,6140,6130,8828
20250106,114700,50947977220,6130,6140,6140,6130,3317
20250106,114600,50927636210,6140,6140,6140,6130,2252
20250106,114500,50913815930,6130,6140,6140,6130,668
20250106,114400,50909716550,6140,6140,6140,6130,4559
20250106,114300,50881767010,6130,6130,6140,6130,1194
20250106,114200,50874443900,6140,6130,6140,6130,1660
20250106,114100,50864267440,6140,6140,6140,6130,677
20250106,114000,50860112690,6140,6140,6150,6130,2585
20250106,113900,50844251160,6140,6140,6140,6130,526
20250106,113800,50841021530,6140,6140,6140,6130,2924
20250106,113700,50823084010,6140,6160,6160,6140,5178
20250106,113600,50791252550,6150,6150,6160,6150,302
20250106,113500,50789394060,6160,6160,6170,6160,4588
20250106,113400,50761120280,6170,6170,6170,6160,1342
20250106,113300,50752842140,6170,6170,6170,6160,793
20250106,113200,50747953680,6170,6170,6170,6160,1591
20250106,113100,50738139310,6170,6150,6170,6150,8180
20250106,113000,50687715380,6150,6150,6160,6150,919
20250106,112900,50682060590,6150,6150,6160,6140,704
20250106,112800,50677727660,6150,6150,6160,6150,1006
20250106,112700,50671532770,6160,6130,6160,6130,8872
20250106,112600,50617017410,6140,6150,6150,6140,1818
20250106,112500,50605854280,6150,6130,6150,6130,227
20250106,112400,50604461350,6140,6140,6140,6130,366
20250106,112300,50602215280,6140,6140,6150,6140,533
20250106,112200,50598942060,6140,6130,6150,6130,1814
20250106,112100,50587809400,6140,6130,6150,6130,2285
20250106,112000,50573798750,6130,6160,6160,6130,5283
20250106,111900,50541367940,6160,6170,6180,6130,7677
20250106,111800,50494174250,6180,6140,6180,6140,4431
20250106,111700,50466860850,6140,6150,6150,6140,1912
20250106,111600,50455115510,6150,6160,6160,6150,1126
20250106,111500,50448186290,6160,6160,6170,6150,4508
20250106,111400,50420448760,6160,6120,6160,6110,13201
20250106,111300,50339694160,6120,6130,6130,6110,17486
20250106,111200,50232835810,6120,6130,6140,6120,23834
20250106,111100,50086925780,6130,6150,6150,6130,18365
20250106,111000,49974255970,6150,6150,6160,6140,8349
20250106,110900,49922907300,6150,6150,6160,6150,3324
20250106,110800,49902453960,6150,6170,6170,6150,10938
20250106,110700,49835167500,6160,6160,6170,6150,3554
20250106,110600,49813284910,6160,6160,6170,6160,2157
20250106,110500,49799997000,6150,6170,6170,6150,10131
20250106,110400,49737590130,6170,6180,6180,6170,1545
20250106,110300,49728049720,6180,6170,6180,6170,1541
20250106,110200,49718529970,6170,6180,6180,6160,4025
20250106,110100,49693700130,6180,6170,6180,6170,1461
20250106,110000,49684677300,6170,6190,6200,6170,10657
20250106,105900,49618784200,6190,6200,6200,6190,2179
20250106,105800,49605285660,6200,6210,6210,6190,7769
20250106,105700,49557134710,6200,6200,6210,6200,4723
20250106,105600,49527835800,6200,6200,6210,6190,4126
20250106,105500,49502258160,6190,6200,6210,6190,3081
20250106,105400,49483139350,6210,6180,6210,6180,8924
20250106,105300,49427839240,6180,6180,6190,6180,1960
20250106,105200,49415720480,6180,6180,6180,6160,5463
20250106,105100,49382000850,6180,6180,6190,6170,1229
20250106,105000,49374401290,6170,6170,6180,6170,3712
20250106,104900,49351465170,6170,6180,6180,6170,1777
20250106,104800,49340498470,6180,6170,6180,6160,6844
20250106,104700,49298304470,6180,6160,6180,6160,2083
20250106,104600,49285454910,6150,6160,6160,6150,5214
20250106,104500,49253373960,6160,6160,6160,6150,4514
20250106,104400,49225590080,6160,6170,6180,6150,9986
20250106,104300,49164040980,6170,6180,6190,6170,4518
20250106,104200,49136124010,6180,6190,6190,6170,3850
20250106,104100,49112325840,6180,6200,6200,6180,6942
20250106,104000,49069390780,6200,6170,6240,6160,27325
20250106,103900,48900054450,6160,6140,6160,6130,11386
20250106,103800,48830092820,6140,6130,6140,6130,12628
20250106,103700,48752664690,6140,6140,6170,6130,26838
20250106,103600,48587678260,6150,6180,6180,6140,52663
20250106,103500,48263589420,6180,6200,6200,6180,12271
20250106,103400,48187721180,6190,6170,6190,6160,22471
20250106,103300,48049094420,6180,6240,6250,6170,111414
20250106,103200,47357948440,6240,6270,6280,6240,45260
20250106,103100,47074962370,6260,6310,6330,6250,68772
20250106,103000,46643103200,6320,6400,6410,6290,160116
20250106,102900,45627200590,6410,6360,6410,6350,112624
20250106,102800,44908021800,6350,6320,6370,6320,99892
20250106,102700,44273212190,6330,6310,6330,6310,24158
20250106,102600,44120432890,6320,6290,6320,6290,19220
20250106,102500,43999170480,6290,6290,6310,6280,9174
20250106,102400,43941442190,6290,6280,6310,6270,18145
20250106,102300,43827223920,6300,6290,6300,6270,12718
20250106,102200,43747210940,6290,6280,6300,6260,14142
20250106,102100,43658346770,6280,6270,6280,6250,11918
20250106,102000,43583665840,6260,6270,6280,6250,23751
20250106,101900,43434909610,6280,6280,6290,6270,9441
20250106,101800,43375633020,6280,6290,6290,6270,11784
20250106,101700,43301660240,6290,6290,6300,6260,18884
20250106,101600,43183129190,6280,6300,6310,6280,14039
20250106,101500,43094779160,6310,6320,6330,6290,35559
20250106,101400,42870440170,6330,6320,6330,6310,24897
20250106,101300,42713006020,6320,6310,6320,6300,15448
20250106,101200,42615474050,6310,6290,6320,6290,20895
20250106,101100,42483614160,6300,6290,6300,6280,11699
20250106,101000,42410024500,6280,6320,6320,6280,15422
20250106,100900,42312851270,6320,6320,6320,6300,16195
20250106,100800,42210615180,6320,6290,6320,6260,41723
20250106,100700,41948175840,6290,6300,6310,6270,38323
20250106,100600,41707089180,6310,6320,6320,6300,13885
20250106,100500,41619438980,6320,6340,6340,6310,60020
20250106,100400,41239543370,6330,6320,6340,6310,59611
20250106,100300,40862171470,6320,6300,6320,6290,57373
20250106,100200,40500598340,6310,6290,6310,6290,16384
20250106,100100,40397345870,6300,6320,6320,6290,21960
20250106,100000,40258979150,6300,6300,6320,6290,31546
20250106,095900,40059921280,6290,6280,6310,6280,29200
20250106,095800,39875972290,6290,6270,6290,6250,12564
20250106,095700,39797078550,6270,6260,6280,6240,44205
20250106,095600,39520284300,6250,6280,6300,6250,36171
20250106,095500,39293462470,6290,6320,6320,6280,31170
20250106,095400,39097251870,6320,6300,6320,6290,36243
20250106,095300,38868552850,6310,6280,6320,6280,52703
20250106,095200,38536317710,6280,6320,6330,6280,81124
20250106,095100,38024431690,6320,6290,6320,6270,82351
20250106,095000,37505569970,6290,6270,6290,6260,74689
20250106,094900,37036631160,6260,6260,6280,6250,53576
20250106,094800,36700761040,6260,6240,6270,6230,76595
20250106,094700,36221820200,6230,6210,6240,6200,65270
20250106,094600,35815750410,6210,6190,6210,6180,21980
20250106,094500,35679489700,6180,6190,6190,6180,10910
20250106,094400,35612011320,6180,6180,6200,6170,14426
20250106,094300,35522836300,6180,6190,6210,6160,86561
20250106,094200,34986944710,6170,6150,6190,6140,28548
20250106,094100,34810936130,6140,6120,6150,6120,19403
20250106,094000,34691821530,6120,6160,6160,6100,76281
20250106,093900,34224821130,6150,6160,6170,6150,30978
20250106,093800,34034157650,6150,6150,6170,6140,27502
20250106,093700,33865042370,6150,6170,6180,6140,47774
20250106,093600,33571012870,6170,6170,6180,6160,18723
20250106,093500,33455441570,6170,6180,6200,6160,39361
20250106,093400,33212284860,6190,6220,6220,6150,124521
20250106,093300,32442710150,6210,6240,6240,6210,15897
20250106,093200,32343809900,6230,6230,6240,6220,14364
20250106,093100,32254295130,6240,6210,6250,6200,42029
20250106,093000,31992789110,6210,6240,6250,6210,100520
20250106,092900,31367008830,6240,6260,6270,6230,84222
20250106,092800,30840895520,6270,6280,6310,6260,13437
20250106,092700,30756465590,6280,6280,6290,6260,29936
20250106,092600,30568812090,6280,6290,6310,6270,40629
20250106,092500,30313503890,6310,6310,6320,6280,29783
20250106,092400,30125806280,6300,6320,6330,6300,19794
20250106,092300,30000879320,6320,6290,6340,6280,45266
20250106,092200,29715170340,6280,6260,6320,6250,45877
20250106,092100,29427201840,6260,6270,6300,6260,55553
20250106,092000,29078393520,6270,6350,6360,6260,159429
20250106,091900,28075373770,6350,6370,6390,6350,28507
20250106,091800,27893933320,6370,6370,6390,6360,25179
20250106,091700,27733403400,6360,6340,6400,6330,47431
20250106,091600,27431317000,6360,6420,6430,6330,73338
20250106,091500,26963982800,6420,6450,6450,6400,71257
20250106,091400,26506205110,6450,6440,6470,6430,125900
20250106,091300,25693842320,6440,6420,6440,6410,85137
20250106,091200,25146498850,6430,6380,6430,6360,114058
20250106,091100,24415474260,6380,6360,6380,6340,57680
20250106,091000,24048851800,6360,6370,6410,6350,86699
20250106,090900,23495884530,6370,6360,6390,6320,141808
20250106,090800,22594946400,6350,6420,6440,6350,152481
20250106,090700,21621020390,6420,6410,6450,6390,107987
20250106,090600,20927956070,6410,6450,6470,6400,150684
20250106,090500,19959975090,6440,6430,6520,6420,168171
20250106,090400,18871446790,6430,6470,6500,6410,239771
20250106,090300,17323654500,6480,6540,6540,6460,222776
20250106,090200,15878593020,6540,6550,6660,6500,515695
20250106,090100,12490156810,6540,6440,6610,6390,957977
20250106,090000,6240000940,6450,6220,6450,6210,986890