KissMeData/033320/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,191700,107643196470,6920,6920,6920,6920,109114
20250108,191600,107643196470,6920,6920,6920,6920,0
20250108,191500,107643196470,6920,6920,6920,6920,0
20250108,191400,107643196470,6920,6920,6920,6920,0
20250108,191300,107643196470,6920,6920,6920,6920,0
20250108,191200,107643196470,6920,6920,6920,6920,0
20250108,191100,107643196470,6920,6920,6920,6920,0
20250108,191000,107643196470,6920,6920,6920,6920,0
20250108,190900,107643196470,6920,6920,6920,6920,0
20250108,190800,107643196470,6920,6920,6920,6920,0
20250108,190700,107643196470,6920,6920,6920,6920,0
20250108,190600,107643196470,6920,6920,6920,6920,0
20250108,190500,107643196470,6920,6920,6920,6920,0
20250108,190400,107643196470,6920,6920,6920,6920,0
20250108,190300,107643196470,6920,6920,6920,6920,0
20250108,190200,107643196470,6920,6920,6920,6920,0
20250108,190100,107643196470,6920,6920,6920,6920,0
20250108,190000,107643196470,6920,6920,6920,6920,0
20250108,185900,107643196470,6920,6920,6920,6920,0
20250108,185800,107643196470,6920,6920,6920,6920,0
20250108,185700,107643196470,6920,6920,6920,6920,0
20250108,185600,107643196470,6920,6920,6920,6920,0
20250108,185500,107643196470,6920,6920,6920,6920,0
20250108,185400,107643196470,6920,6920,6920,6920,0
20250108,185300,107643196470,6920,6920,6920,6920,0
20250108,185200,107643196470,6920,6920,6920,6920,0
20250108,185100,107643196470,6920,6920,6920,6920,0
20250108,185000,107643196470,6920,6920,6920,6920,0
20250108,184900,107643196470,6920,6920,6920,6920,0
20250108,184800,107643196470,6920,6920,6920,6920,0
20250108,184700,107643196470,6920,6920,6920,6920,109114
20250108,184600,107643196470,6920,6920,6920,6920,0
20250108,184500,107643196470,6920,6920,6920,6920,0
20250108,184400,107643196470,6920,6920,6920,6920,0
20250108,184300,107643196470,6920,6920,6920,6920,0
20250108,184200,107643196470,6920,6920,6920,6920,0
20250108,184100,107643196470,6920,6920,6920,6920,0
20250108,184000,107643196470,6920,6920,6920,6920,0
20250108,183900,107643196470,6920,6920,6920,6920,0
20250108,183800,107643196470,6920,6920,6920,6920,0
20250108,183700,107643196470,6920,6920,6920,6920,0
20250108,183600,107643196470,6920,6920,6920,6920,0
20250108,183500,107643196470,6920,6920,6920,6920,0
20250108,183400,107643196470,6920,6920,6920,6920,0
20250108,183300,107643196470,6920,6920,6920,6920,0
20250108,183200,107643196470,6920,6920,6920,6920,0
20250108,183100,107643196470,6920,6920,6920,6920,0
20250108,183000,107643196470,6920,6920,6920,6920,0
20250108,182900,107643196470,6920,6920,6920,6920,0
20250108,182800,107643196470,6920,6920,6920,6920,0
20250108,182700,107643196470,6920,6920,6920,6920,0
20250108,182600,107643196470,6920,6920,6920,6920,0
20250108,182500,107643196470,6920,6920,6920,6920,0
20250108,182400,107643196470,6920,6920,6920,6920,0
20250108,182300,107643196470,6920,6920,6920,6920,0
20250108,182200,107643196470,6920,6920,6920,6920,0
20250108,182100,107643196470,6920,6920,6920,6920,0
20250108,182000,107643196470,6920,6920,6920,6920,0
20250108,181900,107643196470,6920,6920,6920,6920,0
20250108,181800,107643196470,6920,6920,6920,6920,0
20250108,181700,107643196470,6920,6920,6920,6920,109114
20250108,181600,107643196470,6920,6920,6920,6920,0
20250108,181500,107643196470,6920,6920,6920,6920,0
20250108,181400,107643196470,6920,6920,6920,6920,0
20250108,181300,107643196470,6920,6920,6920,6920,0
20250108,181200,107643196470,6920,6920,6920,6920,0
20250108,181100,107643196470,6920,6920,6920,6920,0
20250108,181000,107643196470,6920,6920,6920,6920,0
20250108,180900,107643196470,6920,6920,6920,6920,0
20250108,180800,107643196470,6920,6920,6920,6920,0
20250108,180700,107643196470,6920,6920,6920,6920,0
20250108,180600,107643196470,6920,6920,6920,6920,0
20250108,180500,107643196470,6920,6920,6920,6920,0
20250108,180400,107643196470,6920,6920,6920,6920,0
20250108,180300,107643196470,6920,6920,6920,6920,0
20250108,180200,107643196470,6920,6920,6920,6920,0
20250108,180100,107643196470,6920,6920,6920,6920,0
20250108,180000,107643196470,6920,6920,6920,6920,0
20250108,175900,107643196470,6920,6920,6920,6920,0
20250108,175800,107643196470,6920,6920,6920,6920,0
20250108,175700,107643196470,6920,6920,6920,6920,0
20250108,175600,107643196470,6920,6920,6920,6920,0
20250108,175500,107643196470,6920,6920,6920,6920,0
20250108,175400,107643196470,6920,6920,6920,6920,0
20250108,175300,107643196470,6920,6920,6920,6920,0
20250108,175200,107643196470,6920,6920,6920,6920,0
20250108,175100,107643196470,6920,6920,6920,6920,0
20250108,175000,107643196470,6920,6920,6920,6920,0
20250108,174900,107643196470,6920,6920,6920,6920,0
20250108,174800,107643196470,6920,6920,6920,6920,0
20250108,174700,107643196470,6920,6920,6920,6920,109114
20250108,174600,107643196470,6920,6920,6920,6920,0
20250108,174500,107643196470,6920,6920,6920,6920,0
20250108,174400,107643196470,6920,6920,6920,6920,0
20250108,174300,107643196470,6920,6920,6920,6920,0
20250108,174200,107643196470,6920,6920,6920,6920,0
20250108,174100,107643196470,6920,6920,6920,6920,0
20250108,174000,107643196470,6920,6920,6920,6920,0
20250108,173900,107643196470,6920,6920,6920,6920,0
20250108,173800,107643196470,6920,6920,6920,6920,0
20250108,173700,107643196470,6920,6920,6920,6920,0
20250108,173600,107643196470,6920,6920,6920,6920,0
20250108,173500,107643196470,6920,6920,6920,6920,0
20250108,173400,107643196470,6920,6920,6920,6920,0
20250108,173300,107643196470,6920,6920,6920,6920,0
20250108,173200,107643196470,6920,6920,6920,6920,0
20250108,173100,107643196470,6920,6920,6920,6920,0
20250108,173000,107643196470,6920,6920,6920,6920,0
20250108,172900,107643196470,6920,6920,6920,6920,0
20250108,172800,107643196470,6920,6920,6920,6920,0
20250108,172700,107643196470,6920,6920,6920,6920,0
20250108,172600,107643196470,6920,6920,6920,6920,0
20250108,172500,107643196470,6920,6920,6920,6920,0
20250108,172400,107643196470,6920,6920,6920,6920,0
20250108,172300,107643196470,6920,6920,6920,6920,0
20250108,172200,107643196470,6920,6920,6920,6920,0
20250108,172100,107643196470,6920,6920,6920,6920,0
20250108,172000,107643196470,6920,6920,6920,6920,0
20250108,171900,107643196470,6920,6920,6920,6920,0
20250108,171800,107643196470,6920,6920,6920,6920,0
20250108,171700,107643196470,6920,6920,6920,6920,109114
20250108,171600,107643196470,6920,6920,6920,6920,0
20250108,171500,107643196470,6920,6920,6920,6920,0
20250108,171400,107643196470,6920,6920,6920,6920,0
20250108,171300,107643196470,6920,6920,6920,6920,0
20250108,171200,107643196470,6920,6920,6920,6920,0
20250108,171100,107643196470,6920,6920,6920,6920,0
20250108,171000,107643196470,6920,6920,6920,6920,0
20250108,170900,107643196470,6920,6920,6920,6920,0
20250108,170800,107643196470,6920,6920,6920,6920,0
20250108,170700,107643196470,6920,6920,6920,6920,0
20250108,170600,107643196470,6920,6920,6920,6920,0
20250108,170500,107643196470,6920,6920,6920,6920,0
20250108,170400,107643196470,6920,6920,6920,6920,0
20250108,170300,107643196470,6920,6920,6920,6920,0
20250108,170200,107643196470,6920,6920,6920,6920,0
20250108,170100,107643196470,6920,6920,6920,6920,0
20250108,170000,107643196470,6920,6920,6920,6920,0
20250108,165900,107643196470,6920,6920,6920,6920,0
20250108,165800,107643196470,6920,6920,6920,6920,0
20250108,165700,107643196470,6920,6920,6920,6920,0
20250108,165600,107643196470,6920,6920,6920,6920,0
20250108,165500,107643196470,6920,6920,6920,6920,0
20250108,165400,107643196470,6920,6920,6920,6920,0
20250108,165300,107643196470,6920,6920,6920,6920,0
20250108,165200,107643196470,6920,6920,6920,6920,0
20250108,165100,107643196470,6920,6920,6920,6920,0
20250108,165000,107643196470,6920,6920,6920,6920,0
20250108,164900,107643196470,6920,6920,6920,6920,0
20250108,164800,107643196470,6920,6920,6920,6920,0
20250108,164700,107643196470,6920,6920,6920,6920,109114
20250108,164600,107643196470,6920,6920,6920,6920,0
20250108,164500,107643196470,6920,6920,6920,6920,0
20250108,164400,107643196470,6920,6920,6920,6920,0
20250108,164300,107643196470,6920,6920,6920,6920,0
20250108,164200,107643196470,6920,6920,6920,6920,0
20250108,164100,107643196470,6920,6920,6920,6920,0
20250108,164000,107643196470,6920,6920,6920,6920,0
20250108,163900,107643196470,6920,6920,6920,6920,0
20250108,163800,107643196470,6920,6920,6920,6920,0
20250108,163700,107643196470,6920,6920,6920,6920,0
20250108,163600,107643196470,6920,6920,6920,6920,0
20250108,163500,107643196470,6920,6920,6920,6920,0
20250108,163400,107643196470,6920,6920,6920,6920,0
20250108,163300,107643196470,6920,6920,6920,6920,0
20250108,163200,107643196470,6920,6920,6920,6920,0
20250108,163100,107643196470,6920,6920,6920,6920,0
20250108,163000,107643196470,6920,6920,6920,6920,0
20250108,162900,107643196470,6920,6920,6920,6920,0
20250108,162800,107643196470,6920,6920,6920,6920,0
20250108,162700,107643196470,6920,6920,6920,6920,0
20250108,162600,107643196470,6920,6920,6920,6920,0
20250108,162500,107643196470,6920,6920,6920,6920,0
20250108,162400,107643196470,6920,6920,6920,6920,0
20250108,162300,107643196470,6920,6920,6920,6920,0
20250108,162200,107643196470,6920,6920,6920,6920,0
20250108,162100,107643196470,6920,6920,6920,6920,0
20250108,162000,107643196470,6920,6920,6920,6920,0
20250108,161900,107643196470,6920,6920,6920,6920,0
20250108,161800,107643196470,6920,6920,6920,6920,0
20250108,161700,107643196470,6920,6920,6920,6920,109114
20250108,161600,107643196470,6920,6920,6920,6920,0
20250108,161500,107643196470,6920,6920,6920,6920,0
20250108,161400,107643196470,6920,6920,6920,6920,0
20250108,161300,107643196470,6920,6920,6920,6920,0
20250108,161200,107643196470,6920,6920,6920,6920,0
20250108,161100,107643196470,6920,6920,6920,6920,0
20250108,161000,107643196470,6920,6920,6920,6920,0
20250108,160900,107643196470,6920,6920,6920,6920,0
20250108,160800,107643196470,6920,6920,6920,6920,0
20250108,160700,107643196470,6920,6920,6920,6920,0
20250108,160600,107643196470,6920,6920,6920,6920,0
20250108,160500,107643196470,6920,6920,6920,6920,0
20250108,160400,107643196470,6920,6920,6920,6920,0
20250108,160300,107643196470,6920,6920,6920,6920,0
20250108,160200,107643196470,6920,6920,6920,6920,0
20250108,160100,107643196470,6920,6920,6920,6920,0
20250108,160000,107643196470,6920,6920,6920,6920,0
20250108,155900,107643196470,6920,6920,6920,6920,0
20250108,155800,107643196470,6920,6920,6920,6920,0
20250108,155700,107643196470,6920,6920,6920,6920,0
20250108,155600,107643196470,6920,6920,6920,6920,0
20250108,155500,107643196470,6920,6920,6920,6920,0
20250108,155400,107643196470,6920,6920,6920,6920,0
20250108,155300,107643196470,6920,6920,6920,6920,0
20250108,155200,107643196470,6920,6920,6920,6920,0
20250108,155100,107643196470,6920,6920,6920,6920,0
20250108,155000,107643196470,6920,6920,6920,6920,0
20250108,154900,107643196470,6920,6920,6920,6920,0
20250108,154800,107643196470,6920,6920,6920,6920,0
20250108,154700,107643196470,6920,6920,6920,6920,109114
20250108,154600,107643196470,6920,6920,6920,6920,0
20250108,154500,107643196470,6920,6920,6920,6920,0
20250108,154400,107643196470,6920,6920,6920,6920,0
20250108,154300,107643196470,6920,6920,6920,6920,0
20250108,154200,107643196470,6920,6920,6920,6920,0
20250108,154100,107643196470,6920,6920,6920,6920,0
20250108,154000,107643196470,6920,6920,6920,6920,0
20250108,153900,107643196470,6920,6920,6920,6920,0
20250108,153800,107643196470,6920,6920,6920,6920,0
20250108,153700,107643196470,6920,6920,6920,6920,0
20250108,153600,107643196470,6920,6920,6920,6920,0
20250108,153500,107643196470,6920,6920,6920,6920,0
20250108,153400,107643196470,6920,6920,6920,6920,0
20250108,153300,107643196470,6920,6920,6920,6920,0
20250108,153200,107643196470,6920,6920,6920,6920,0
20250108,153100,107643196470,6920,6920,6920,6920,0
20250108,153000,107643196470,6920,6920,6920,6920,109114
20250108,152900,106888127590,6880,6880,6880,6880,0
20250108,152800,106888127590,6880,6880,6880,6880,0
20250108,152700,106888127590,6880,6880,6880,6880,0
20250108,152600,106888127590,6880,6880,6880,6880,0
20250108,152500,106888127590,6880,6880,6880,6880,0
20250108,152400,106888127590,6880,6880,6880,6880,0
20250108,152300,106888127590,6880,6880,6880,6880,0
20250108,152200,106888127590,6880,6880,6880,6880,0
20250108,152100,106888127590,6880,6880,6880,6880,0
20250108,152000,106888127590,6880,6880,6880,6880,0
20250108,151900,106888127590,6880,6910,6920,6880,24648
20250108,151800,106718163070,6910,6930,6930,6900,12047
20250108,151700,106634829600,6930,6940,6940,6910,15420
20250108,151600,106528053350,6920,6950,6950,6920,18993
20250108,151500,106396403790,6950,6940,6950,6930,18697
20250108,151400,106266579920,6940,6890,6940,6890,11606
20250108,151300,106186304670,6900,6910,6910,6900,9454
20250108,151200,106121053320,6910,6900,6920,6900,13385
20250108,151100,106028529290,6910,6890,6910,6890,5504
20250108,151000,105990531270,6870,6870,6910,6860,12121
20250108,150900,105906975020,6870,6860,6880,6860,8705
20250108,150800,105847241030,6860,6880,6890,6860,13368
20250108,150700,105755418470,6880,6890,6900,6870,6217
20250108,150600,105712622480,6890,6890,6900,6870,19507
20250108,150500,105578367820,6890,6910,6920,6890,10266
20250108,150400,105507547250,6910,6940,6940,6910,8584
20250108,150300,105448068180,6940,6940,6940,6920,3690
20250108,150200,105422479270,6940,6930,6940,6920,7055
20250108,150100,105373612220,6920,6930,6940,6920,4187
20250108,150000,105344598530,6930,6940,6940,6930,5588
20250108,145900,105305823090,6920,6940,6950,6920,13095
20250108,145800,105215045790,6940,6920,6940,6920,4639
20250108,145700,105182903620,6920,6900,6920,6890,7923
20250108,145600,105128223280,6900,6930,6940,6900,12311
20250108,145500,105043059380,6930,6910,6940,6910,4607
20250108,145400,105011144370,6910,6920,6920,6900,12280
20250108,145300,104926277910,6920,6920,6930,6910,4857
20250108,145200,104892674630,6920,6950,6960,6920,18378
20250108,145100,104765169730,6950,6960,6960,6940,8139
20250108,145000,104708604000,6970,6940,6970,6940,13913
20250108,144900,104611865120,6940,6930,6950,6920,16935
20250108,144800,104494376510,6930,6940,6940,6920,8504
20250108,144700,104435473190,6940,6910,6940,6890,5815
20250108,144600,104395254590,6910,6910,6920,6890,13057
20250108,144500,104305103370,6900,6930,6930,6890,6314
20250108,144400,104261511200,6930,6870,6930,6870,10122
20250108,144300,104191689530,6870,6880,6890,6870,4865
20250108,144200,104158239980,6880,6870,6880,6850,3386
20250108,144100,104134989720,6850,6860,6860,6840,4490
20250108,144000,104104226000,6850,6860,6860,6850,6739
20250108,143900,104058061760,6850,6840,6860,6840,3934
20250108,143800,104031121330,6850,6860,6860,6830,10336
20250108,143700,103960389400,6850,6850,6880,6840,8917
20250108,143600,103899233690,6850,6840,6860,6830,8246
20250108,143500,103842807460,6840,6850,6860,6830,5853
20250108,143400,103802767230,6860,6860,6870,6840,9562
20250108,143300,103737289510,6860,6840,6860,6830,6101
20250108,143200,103695539760,6840,6860,6870,6830,14245
20250108,143100,103598011180,6860,6880,6880,6860,6667
20250108,143000,103552190100,6880,6870,6890,6870,2305
20250108,142900,103536329910,6890,6890,6910,6870,7758
20250108,142800,103482885700,6890,6870,6900,6860,8128
20250108,142700,103426918710,6870,6840,6870,6840,11058
20250108,142600,103351070710,6850,6840,6860,6830,18906
20250108,142500,103221721250,6850,6860,6870,6820,44793
20250108,142400,102915188450,6860,6880,6890,6860,16320
20250108,142300,102803078570,6890,6880,6890,6870,14292
20250108,142200,102704761750,6880,6890,6900,6880,9827
20250108,142100,102637110750,6890,6880,6930,6880,10053
20250108,142000,102567762890,6890,6890,6900,6870,15903
20250108,141900,102458337220,6900,6920,6930,6880,14053
20250108,141800,102361360090,6930,6910,6930,6900,7081
20250108,141700,102312437400,6920,6910,6930,6900,6561
20250108,141600,102267099520,6910,6920,6940,6910,7302
20250108,141500,102216620230,6920,6930,6930,6900,10835
20250108,141400,102141691310,6930,6930,6940,6920,6378
20250108,141300,102097492340,6930,6930,6950,6930,4024
20250108,141200,102069581920,6940,6930,6950,6930,12224
20250108,141100,101984821560,6930,6940,6950,6920,6917
20250108,141000,101936830210,6940,6940,6950,6930,5247
20250108,140900,101900426800,6930,6950,6970,6860,70154
20250108,140800,101415872270,6950,6960,6970,6950,11533
20250108,140700,101335651770,6970,6990,6990,6960,5255
20250108,140600,101299018370,6990,6990,6990,6970,5037
20250108,140500,101263893760,6970,6980,6990,6970,5997
20250108,140400,101222062580,6980,7010,7010,6980,17606
20250108,140300,101099073480,7020,7030,7040,7010,22810
20250108,140200,100938746570,7030,7010,7030,7010,3641
20250108,140100,100913180860,7020,7010,7030,7000,7549
20250108,140000,100860222480,7010,7000,7010,7000,7080
20250108,135900,100810638230,7000,7000,7020,7000,7337
20250108,135800,100759224120,7000,7020,7030,7000,12566
20250108,135700,100671102890,7030,7010,7030,7000,17846
20250108,135600,100545869660,7010,7000,7010,6990,6644
20250108,135500,100499351850,7000,6990,7000,6980,10307
20250108,135400,100427337290,6990,6970,6990,6940,11839
20250108,135300,100344859270,6960,6970,6980,6950,12929
20250108,135200,100254794040,6970,6960,6980,6960,14070
20250108,135100,100156764540,6950,6930,6960,6930,10482
20250108,135000,100084018610,6940,6920,6940,6920,5344
20250108,134900,100046967450,6930,6940,6950,6920,3506
20250108,134800,100022653850,6940,6900,6950,6890,17449
20250108,134700,99901902050,6900,6910,6920,6900,8990
20250108,134600,99839840990,6910,6900,6930,6890,13750
20250108,134500,99744800560,6910,6920,6930,6890,53413
20250108,134400,99376222150,6920,6930,6930,6920,12023
20250108,134300,99293006860,6930,6940,6950,6920,8997
20250108,134200,99230625870,6940,6930,6950,6910,21631
20250108,134100,99080759820,6920,6930,6950,6900,74793
20250108,134000,98563378860,6930,6950,6970,6930,35766
20250108,133900,98314910110,6950,6980,6990,6950,31306
20250108,133800,98096940150,6980,7020,7030,6980,12937
20250108,133700,98006379380,7010,7000,7030,6990,6977
20250108,133600,97957491460,7000,6990,7000,6990,4293
20250108,133500,97927480180,6990,6990,7000,6980,11324
20250108,133400,97848333080,6990,7010,7020,6980,10508
20250108,133300,97774846360,7020,7050,7070,7000,44406
20250108,133200,97462205090,7050,7020,7050,7020,15217
20250108,133100,97355176560,7020,7000,7020,6980,17395
20250108,133000,97233427200,6980,6980,6990,6970,11329
20250108,132900,97154359040,6980,6990,7000,6970,19270
20250108,132800,97019923670,7000,6990,7000,6990,12160
20250108,132700,96934885670,6990,7000,7000,6970,26390
20250108,132600,96750643730,7010,7030,7030,7000,11983
20250108,132500,96666640300,7020,7020,7030,7010,10735
20250108,132400,96591270160,7020,6960,7020,6960,24809
20250108,132300,96418206420,6960,7020,7020,6940,74088
20250108,132200,95901780320,7010,7050,7060,7010,59789
20250108,132100,95481039880,7050,7030,7050,7020,17160
20250108,132000,95360293350,7030,7000,7040,6990,16549
20250108,131900,95244190270,7000,7020,7040,7000,32462
20250108,131800,95016424520,7020,6990,7040,6990,38913
20250108,131700,94743326430,7000,7000,7010,6980,39893
20250108,131600,94464352920,7010,7000,7030,6990,56234
20250108,131500,94070359840,7000,7080,7080,6940,198423
20250108,131400,92682120910,7060,7080,7110,7060,55446
20250108,131300,92289627510,7080,7120,7120,7070,49809
20250108,131200,91936319090,7120,7110,7130,7070,57939
20250108,131100,91525279290,7100,7100,7140,7090,80253
20250108,131000,90954301830,7110,7250,7260,7000,279142
20250108,130900,88971274660,7240,7240,7260,7230,30494
20250108,130800,88750394000,7230,7210,7250,7210,48762
20250108,130700,88398214730,7210,7270,7280,7210,58955
20250108,130600,87971808760,7280,7270,7280,7260,11592
20250108,130500,87887526320,7270,7260,7280,7240,37653
20250108,130400,87614229560,7270,7240,7280,7240,29633
20250108,130300,87399177870,7250,7330,7330,7230,113664
20250108,130200,86573421540,7330,7310,7350,7300,32816
20250108,130100,86332957720,7310,7370,7390,7270,87793
20250108,130000,85690743690,7380,7370,7400,7370,35760
20250108,125900,85426549760,7370,7370,7380,7340,33780
20250108,125800,85178053980,7370,7320,7380,7310,54071
20250108,125700,84780519190,7300,7390,7400,7300,157682
20250108,125600,83623127330,7390,7420,7430,7380,55307
20250108,125500,83213599230,7420,7460,7480,7400,42838
20250108,125400,82895131670,7470,7410,7470,7400,43738
20250108,125300,82569523930,7410,7440,7490,7390,97198
20250108,125200,81847420400,7440,7470,7480,7430,47313
20250108,125100,81495129520,7470,7470,7490,7460,26800
20250108,125000,81294702170,7460,7480,7500,7430,82891
20250108,124900,80676441570,7490,7470,7530,7450,99811
20250108,124800,79927878520,7470,7530,7530,7450,151762
20250108,124700,78791333540,7530,7520,7580,7480,281800
20250108,124600,76668793750,7520,7450,7530,7400,125929
20250108,124500,75727705800,7440,7440,7460,7430,61547
20250108,124400,75269547050,7440,7460,7470,7400,65467
20250108,124300,74781783020,7460,7380,7490,7360,185356
20250108,124200,73398458120,7390,7370,7390,7320,65317
20250108,124100,72918171140,7380,7410,7410,7360,31710
20250108,124000,72683956670,7400,7370,7410,7370,28159
20250108,123900,72475723510,7400,7400,7450,7370,132239
20250108,123800,71494267270,7400,7350,7400,7300,101815
20250108,123700,70747140940,7340,7380,7390,7340,45610
20250108,123600,70411119200,7390,7380,7420,7330,127913
20250108,123500,69468761990,7380,7400,7420,7370,98321
20250108,123400,68742526860,7410,7480,7480,7380,163440
20250108,123300,67528237500,7470,7530,7530,7450,225484
20250108,123200,65842526430,7530,7440,7540,7430,461230
20250108,123100,62395286270,7440,7380,7440,7370,131020
20250108,123000,61423875160,7380,7360,7380,7320,76488
20250108,122900,60862078730,7370,7380,7410,7350,96575
20250108,122800,60148671690,7370,7430,7430,7350,133679
20250108,122700,59160241670,7430,7340,7450,7330,364964
20250108,122600,56455880070,7340,7270,7350,7260,142334
20250108,122500,55414027010,7270,7210,7270,7190,48765
20250108,122400,55061725090,7200,7200,7230,7200,27972
20250108,122300,54860107610,7210,7290,7290,7200,50329
20250108,122200,54495623860,7280,7270,7310,7270,51655
20250108,122100,54118876310,7270,7240,7280,7230,49812
20250108,122000,53757169870,7240,7210,7250,7200,41033
20250108,121900,53460946510,7210,7240,7250,7180,120837
20250108,121800,52590365140,7240,7310,7310,7230,71014
20250108,121700,52074686720,7300,7270,7320,7270,32938
20250108,121600,51834343850,7270,7300,7300,7260,37246
20250108,121500,51563328230,7280,7350,7350,7260,55735
20250108,121400,51156350610,7350,7320,7380,7310,99102
20250108,121300,50428397460,7320,7250,7340,7240,88057
20250108,121200,49785509780,7250,7300,7310,7250,95261
20250108,121100,49092489470,7310,7310,7320,7270,100707
20250108,121000,48358355110,7310,7310,7360,7300,98926
20250108,120900,47633486100,7310,7390,7400,7300,235917
20250108,120800,45898276480,7390,7340,7400,7320,262123
20250108,120700,43968681810,7340,7290,7370,7250,206088
20250108,120600,42457953470,7310,7270,7350,7240,307335
20250108,120500,40210200900,7280,7200,7310,7200,419867
20250108,120400,37158053070,7210,7210,7220,7160,87961
20250108,120300,36524458520,7220,7170,7230,7120,110547
20250108,120200,35729427010,7170,7100,7190,7100,83344
20250108,120100,35132717820,7100,7130,7130,7090,53782
20250108,120000,34750541160,7130,7190,7200,7100,101996
20250108,115900,34021905400,7190,7180,7210,7180,78162
20250108,115800,33459693600,7180,7190,7210,7160,142359
20250108,115700,32435328660,7190,7210,7220,7160,157973
20250108,115600,31298619890,7210,7100,7240,7080,252393
20250108,115500,29487938580,7090,7120,7130,7060,99465
20250108,115400,28782834380,7130,7140,7160,7100,160388
20250108,115300,27638549040,7140,7100,7140,7080,268050
20250108,115200,25733606100,7100,7020,7100,7010,162581
20250108,115100,24587256480,7020,6970,7030,6970,82627
20250108,115000,24008514970,6970,6950,6970,6950,12875
20250108,114900,23918863000,6960,6940,6960,6920,8698
20250108,114800,23858428160,6930,6900,6930,6890,10877
20250108,114700,23783375470,6910,6920,6920,6900,7232
20250108,114600,23733438490,6910,6920,6930,6900,10575
20250108,114500,23660359070,6920,6940,6950,6920,7700
20250108,114400,23607006510,6940,6930,6950,6930,12539
20250108,114300,23520075800,6930,6960,6970,6930,16575
20250108,114200,23405004300,6970,6970,6970,6950,10455
20250108,114100,23332201460,6960,6970,6980,6960,7878
20250108,114000,23277296700,6970,6970,6980,6950,26244
20250108,113900,23094335330,6980,6950,6980,6950,23354
20250108,113800,22931669840,6970,6980,6980,6940,32199
20250108,113700,22707329030,6980,6970,6980,6960,22773
20250108,113600,22548637710,6970,6950,6970,6940,18310
20250108,113500,22421258420,6950,6940,6960,6940,12161
20250108,113400,22336733230,6950,6940,6960,6940,14819
20250108,113300,22233768560,6940,6910,6940,6910,8813
20250108,113200,22172656570,6920,6910,6920,6900,5000
20250108,113100,22138078560,6900,6930,6940,6900,8269
20250108,113000,22080827670,6930,6940,6940,6910,13166
20250108,112900,21989697340,6940,6930,6950,6920,25930
20250108,112800,21809742590,6940,6920,6940,6910,6035
20250108,112700,21767970670,6930,6940,6950,6900,40115
20250108,112600,21489955490,6940,6930,6950,6920,25426
20250108,112500,21313547270,6920,6910,6930,6900,10115
20250108,112400,21243576790,6910,6920,6920,6900,6632
20250108,112300,21197788250,6920,6880,6920,6880,11325
20250108,112200,21119653140,6880,6900,6900,6880,4362
20250108,112100,21089619640,6900,6910,6910,6890,5736
20250108,112000,21050071700,6910,6900,6910,6890,14277
20250108,111900,20951526160,6910,6900,6920,6890,15330
20250108,111800,20845637210,6900,6890,6900,6880,6920
20250108,111700,20797962950,6890,6880,6890,6870,9918
20250108,111600,20729650670,6880,6870,6880,6860,5439
20250108,111500,20692269340,6870,6850,6870,6840,3345
20250108,111400,20669353950,6850,6850,6860,6840,3879
20250108,111300,20642798500,6840,6850,6870,6840,2337
20250108,111200,20626785240,6850,6870,6870,6850,1039
20250108,111100,20619665360,6860,6880,6880,6850,1634
20250108,111000,20608446810,6880,6880,6880,6870,1624
20250108,110900,20597287100,6880,6880,6890,6830,12793
20250108,110800,20509462430,6880,6880,6880,6870,6265
20250108,110700,20466359700,6880,6880,6890,6880,5357
20250108,110600,20429465980,6880,6880,6890,6870,4645
20250108,110500,20397516290,6880,6870,6880,6870,1808
20250108,110400,20385093370,6870,6850,6890,6850,9008
20250108,110300,20323208390,6850,6850,6860,6840,3769
20250108,110200,20297413190,6850,6850,6860,6850,1936
20250108,110100,20284148090,6860,6850,6860,6850,1775
20250108,110000,20271985730,6850,6860,6860,6840,5670
20250108,105900,20233145610,6860,6850,6860,6850,2650
20250108,105800,20214977430,6860,6870,6880,6850,5029
20250108,105700,20180476550,6870,6860,6880,6860,4849
20250108,105600,20147172610,6860,6860,6880,6860,4916
20250108,105500,20113396850,6860,6890,6890,6850,16229
20250108,105400,20001906820,6880,6890,6900,6870,18730
20250108,105300,19872980250,6890,6870,6900,6860,40154
20250108,105200,19596606050,6860,6860,6870,6850,18108
20250108,105100,19472293970,6860,6830,6860,6830,20629
20250108,105000,19330974880,6830,6830,6840,6820,3571
20250108,104900,19306589230,6830,6830,6840,6830,4266
20250108,104800,19277443160,6830,6830,6830,6820,5739
20250108,104700,19238253470,6830,6830,6830,6820,1992
20250108,104600,19224648300,6830,6820,6830,6820,3914
20250108,104500,19197943150,6830,6820,6830,6810,6029
20250108,104400,19156812230,6810,6810,6820,6800,2409
20250108,104300,19140411740,6810,6800,6810,6790,1031
20250108,104200,19133396170,6790,6810,6810,6790,5426
20250108,104100,19096487530,6800,6810,6810,6790,6221
20250108,104000,19054237170,6810,6800,6810,6800,2817
20250108,103900,19035067410,6810,6810,6820,6800,8728
20250108,103800,18975652120,6810,6810,6820,6800,5323
20250108,103700,18939425210,6810,6800,6830,6790,26738
20250108,103600,18757232110,6800,6790,6810,6780,13862
20250108,103500,18662967420,6780,6790,6790,6770,5392
20250108,103400,18626414160,6790,6780,6800,6770,4054
20250108,103300,18598925900,6780,6770,6790,6760,995
20250108,103200,18592187010,6770,6790,6790,6770,10930
20250108,103100,18518132830,6790,6800,6800,6780,7864
20250108,103000,18464797580,6790,6810,6820,6790,12455
20250108,102900,18380106490,6820,6820,6820,6810,2615
20250108,102800,18362290690,6820,6830,6830,6800,6662
20250108,102700,18316951120,6830,6840,6840,6810,15433
20250108,102600,18211691510,6840,6810,6840,6810,23829
20250108,102500,18049075950,6800,6810,6810,6800,2596
20250108,102400,18031405050,6810,6800,6810,6790,3004
20250108,102300,18010969930,6800,6800,6810,6790,4271
20250108,102200,17981945560,6800,6820,6820,6790,11942
20250108,102100,17900660410,6820,6810,6820,6800,6229
20250108,102000,17858205150,6800,6800,6810,6800,1518
20250108,101900,17847879420,6800,6790,6810,6780,2424
20250108,101800,17831411090,6790,6810,6820,6790,17228
20250108,101700,17714199800,6810,6790,6810,6780,5328
20250108,101600,17677975220,6790,6790,6800,6780,5416
20250108,101500,17641182690,6770,6780,6780,6770,3008
20250108,101400,17620804080,6770,6770,6780,6760,7927
20250108,101300,17567163840,6770,6770,6780,6750,5932
20250108,101200,17527040400,6770,6800,6800,6760,18487
20250108,101100,17401569040,6800,6780,6800,6770,10151
20250108,101000,17332669860,6770,6740,6790,6740,11797
20250108,100900,17252854180,6730,6740,6750,6730,9429
20250108,100800,17189371660,6730,6740,6750,6730,3498
20250108,100700,17165799380,6740,6740,6750,6730,16090
20250108,100600,17057440350,6740,6770,6770,6740,19736
20250108,100500,16924121640,6760,6760,6790,6760,16019
20250108,100400,16815653340,6760,6730,6770,6710,27697
20250108,100300,16629227770,6730,6740,6750,6720,19652
20250108,100200,16496945190,6740,6740,6750,6730,18047
20250108,100100,16375408620,6730,6760,6760,6730,26410
20250108,100000,16197357430,6770,6750,6770,6740,13219
20250108,095900,16108012790,6750,6750,6760,6730,28156
20250108,095800,15918071770,6750,6770,6790,6740,16053
20250108,095700,15809458140,6770,6790,6790,6740,81136
20250108,095600,15260790850,6790,6790,6810,6790,18998
20250108,095500,15131697990,6790,6820,6820,6790,21318
20250108,095400,14986704590,6820,6800,6860,6790,28559
20250108,095300,14791790570,6800,6820,6830,6800,54332
20250108,095200,14421940060,6820,6830,6840,6820,13225
20250108,095100,14331652430,6830,6850,6850,6820,48957
20250108,095000,13997364110,6850,6840,6850,6840,4245
20250108,094900,13968316220,6850,6850,6860,6840,11827
20250108,094800,13887352290,6860,6860,6860,6850,7535
20250108,094700,13835714350,6860,6870,6870,6850,7494
20250108,094600,13784298040,6860,6860,6880,6850,7818
20250108,094500,13730590530,6860,6870,6870,6850,12550
20250108,094400,13644582360,6870,6880,6880,6850,4705
20250108,094300,13612259800,6880,6860,6880,6840,18990
20250108,094200,13482105690,6860,6860,6870,6840,11155
20250108,094100,13405643650,6860,6860,6880,6830,41993
20250108,094000,13118049390,6860,6880,6890,6850,29444
20250108,093900,12915810780,6890,6840,6890,6830,46546
20250108,093800,12596813910,6850,6920,6920,6840,125502
20250108,093700,11733288110,6920,6920,6930,6910,8160
20250108,093600,11676825720,6920,6910,6940,6910,7438
20250108,093500,11625321240,6920,6920,6930,6910,8195
20250108,093400,11568631890,6920,6900,6920,6900,10218
20250108,093300,11498018580,6900,6950,6950,6900,14354
20250108,093200,11398749700,6950,6930,6950,6920,7913
20250108,093100,11343869380,6920,6940,6950,6920,7779
20250108,093000,11289975930,6940,6960,6960,6940,9044
20250108,092900,11227146520,6960,6960,6960,6940,8768
20250108,092800,11166179080,6940,6940,6970,6940,15895
20250108,092700,11055612320,6940,6920,6940,6900,30465
20250108,092600,10844929080,6920,6940,6940,6920,8291
20250108,092500,10787490650,6940,6950,6960,6930,9359
20250108,092400,10722483460,6940,6960,6960,6920,22982
20250108,092300,10563173970,6950,6980,6980,6940,3506
20250108,092200,10538790590,6980,6930,6980,6910,15449
20250108,092100,10431679220,6930,6970,6970,6920,15830
20250108,092000,10321743150,6970,6940,6990,6910,41770
20250108,091900,10032301080,6950,6960,6980,6930,27471
20250108,091800,9841404950,6970,6970,6990,6950,20365
20250108,091700,9699578530,6960,6950,6990,6950,17085
20250108,091600,9580515640,6950,6990,7000,6940,40160
20250108,091500,9300554010,7000,7030,7030,6990,38825
20250108,091400,9028389950,7020,6980,7040,6980,39143
20250108,091300,8753820960,6990,6990,7000,6960,36863
20250108,091200,8496192090,6990,6900,6990,6900,31705
20250108,091100,8275669740,6900,6950,6960,6890,54163
20250108,091000,7900925200,6960,6920,6960,6910,38469
20250108,090900,7634609070,6920,6970,6970,6910,70057
20250108,090800,7149181210,6960,6960,6980,6950,25192
20250108,090700,6973721580,6960,6980,6990,6950,43627
20250108,090600,6669879430,6990,7020,7030,6970,51847
20250108,090500,6306631540,7010,6920,7030,6920,80787
20250108,090400,5744155100,6930,7010,7040,6920,144354
20250108,090300,4737719730,7020,7010,7050,7010,41967
20250108,090200,4442892520,7020,7120,7120,7000,156417
20250108,090100,3341257840,7110,7030,7120,6990,132250
20250108,090000,2411555860,7030,7040,7070,6990,276914