KissMeData/037270/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,192100,3660969320,3855,3855,3855,3855,11647
20250107,192000,3660969320,3855,3855,3855,3855,0
20250107,191900,3660969320,3855,3855,3855,3855,0
20250107,191800,3660969320,3855,3855,3855,3855,0
20250107,191700,3660969320,3855,3855,3855,3855,0
20250107,191600,3660969320,3855,3855,3855,3855,0
20250107,191500,3660969320,3855,3855,3855,3855,0
20250107,191400,3660969320,3855,3855,3855,3855,0
20250107,191300,3660969320,3855,3855,3855,3855,0
20250107,191200,3660969320,3855,3855,3855,3855,0
20250107,191100,3660969320,3855,3855,3855,3855,0
20250107,191000,3660969320,3855,3855,3855,3855,0
20250107,190900,3660969320,3855,3855,3855,3855,0
20250107,190800,3660969320,3855,3855,3855,3855,0
20250107,190700,3660969320,3855,3855,3855,3855,0
20250107,190600,3660969320,3855,3855,3855,3855,0
20250107,190500,3660969320,3855,3855,3855,3855,0
20250107,190400,3660969320,3855,3855,3855,3855,0
20250107,190300,3660969320,3855,3855,3855,3855,0
20250107,190200,3660969320,3855,3855,3855,3855,0
20250107,190100,3660969320,3855,3855,3855,3855,0
20250107,190000,3660969320,3855,3855,3855,3855,0
20250107,185900,3660969320,3855,3855,3855,3855,0
20250107,185800,3660969320,3855,3855,3855,3855,0
20250107,185700,3660969320,3855,3855,3855,3855,0
20250107,185600,3660969320,3855,3855,3855,3855,0
20250107,185500,3660969320,3855,3855,3855,3855,0
20250107,185400,3660969320,3855,3855,3855,3855,0
20250107,185300,3660969320,3855,3855,3855,3855,0
20250107,185200,3660969320,3855,3855,3855,3855,0
20250107,185100,3660969320,3855,3855,3855,3855,11647
20250107,185000,3660969320,3855,3855,3855,3855,0
20250107,184900,3660969320,3855,3855,3855,3855,0
20250107,184800,3660969320,3855,3855,3855,3855,0
20250107,184700,3660969320,3855,3855,3855,3855,0
20250107,184600,3660969320,3855,3855,3855,3855,0
20250107,184500,3660969320,3855,3855,3855,3855,0
20250107,184400,3660969320,3855,3855,3855,3855,0
20250107,184300,3660969320,3855,3855,3855,3855,0
20250107,184200,3660969320,3855,3855,3855,3855,0
20250107,184100,3660969320,3855,3855,3855,3855,0
20250107,184000,3660969320,3855,3855,3855,3855,0
20250107,183900,3660969320,3855,3855,3855,3855,0
20250107,183800,3660969320,3855,3855,3855,3855,0
20250107,183700,3660969320,3855,3855,3855,3855,0
20250107,183600,3660969320,3855,3855,3855,3855,0
20250107,183500,3660969320,3855,3855,3855,3855,0
20250107,183400,3660969320,3855,3855,3855,3855,0
20250107,183300,3660969320,3855,3855,3855,3855,0
20250107,183200,3660969320,3855,3855,3855,3855,0
20250107,183100,3660969320,3855,3855,3855,3855,0
20250107,183000,3660969320,3855,3855,3855,3855,0
20250107,182900,3660969320,3855,3855,3855,3855,0
20250107,182800,3660969320,3855,3855,3855,3855,0
20250107,182700,3660969320,3855,3855,3855,3855,0
20250107,182600,3660969320,3855,3855,3855,3855,0
20250107,182500,3660969320,3855,3855,3855,3855,0
20250107,182400,3660969320,3855,3855,3855,3855,0
20250107,182300,3660969320,3855,3855,3855,3855,0
20250107,182200,3660969320,3855,3855,3855,3855,0
20250107,182100,3660969320,3855,3855,3855,3855,11647
20250107,182000,3660969320,3855,3855,3855,3855,0
20250107,181900,3660969320,3855,3855,3855,3855,0
20250107,181800,3660969320,3855,3855,3855,3855,0
20250107,181700,3660969320,3855,3855,3855,3855,0
20250107,181600,3660969320,3855,3855,3855,3855,0
20250107,181500,3660969320,3855,3855,3855,3855,0
20250107,181400,3660969320,3855,3855,3855,3855,0
20250107,181300,3660969320,3855,3855,3855,3855,0
20250107,181200,3660969320,3855,3855,3855,3855,0
20250107,181100,3660969320,3855,3855,3855,3855,0
20250107,181000,3660969320,3855,3855,3855,3855,0
20250107,180900,3660969320,3855,3855,3855,3855,0
20250107,180800,3660969320,3855,3855,3855,3855,0
20250107,180700,3660969320,3855,3855,3855,3855,0
20250107,180600,3660969320,3855,3855,3855,3855,0
20250107,180500,3660969320,3855,3855,3855,3855,0
20250107,180400,3660969320,3855,3855,3855,3855,0
20250107,180300,3660969320,3855,3855,3855,3855,0
20250107,180200,3660969320,3855,3855,3855,3855,0
20250107,180100,3660969320,3855,3855,3855,3855,0
20250107,180000,3660969320,3855,3855,3855,3855,0
20250107,175900,3660969320,3855,3855,3855,3855,0
20250107,175800,3660969320,3855,3855,3855,3855,0
20250107,175700,3660969320,3855,3855,3855,3855,0
20250107,175600,3660969320,3855,3855,3855,3855,0
20250107,175500,3660969320,3855,3855,3855,3855,0
20250107,175400,3660969320,3855,3855,3855,3855,0
20250107,175300,3660969320,3855,3855,3855,3855,0
20250107,175200,3660969320,3855,3855,3855,3855,0
20250107,175100,3660969320,3855,3855,3855,3855,11647
20250107,175000,3660969320,3855,3855,3855,3855,0
20250107,174900,3660969320,3855,3855,3855,3855,0
20250107,174800,3660969320,3855,3855,3855,3855,0
20250107,174700,3660969320,3855,3855,3855,3855,0
20250107,174600,3660969320,3855,3855,3855,3855,0
20250107,174500,3660969320,3855,3855,3855,3855,0
20250107,174400,3660969320,3855,3855,3855,3855,0
20250107,174300,3660969320,3855,3855,3855,3855,0
20250107,174200,3660969320,3855,3855,3855,3855,0
20250107,174100,3660969320,3855,3855,3855,3855,0
20250107,174000,3660969320,3855,3855,3855,3855,0
20250107,173900,3660969320,3855,3855,3855,3855,0
20250107,173800,3660969320,3855,3855,3855,3855,0
20250107,173700,3660969320,3855,3855,3855,3855,0
20250107,173600,3660969320,3855,3855,3855,3855,0
20250107,173500,3660969320,3855,3855,3855,3855,0
20250107,173400,3660969320,3855,3855,3855,3855,0
20250107,173300,3660969320,3855,3855,3855,3855,0
20250107,173200,3660969320,3855,3855,3855,3855,0
20250107,173100,3660969320,3855,3855,3855,3855,0
20250107,173000,3660969320,3855,3855,3855,3855,0
20250107,172900,3660969320,3855,3855,3855,3855,0
20250107,172800,3660969320,3855,3855,3855,3855,0
20250107,172700,3660969320,3855,3855,3855,3855,0
20250107,172600,3660969320,3855,3855,3855,3855,0
20250107,172500,3660969320,3855,3855,3855,3855,0
20250107,172400,3660969320,3855,3855,3855,3855,0
20250107,172300,3660969320,3855,3855,3855,3855,0
20250107,172200,3660969320,3855,3855,3855,3855,0
20250107,172100,3660969320,3855,3855,3855,3855,11647
20250107,172000,3660969320,3855,3855,3855,3855,0
20250107,171900,3660969320,3855,3855,3855,3855,0
20250107,171800,3660969320,3855,3855,3855,3855,0
20250107,171700,3660969320,3855,3855,3855,3855,0
20250107,171600,3660969320,3855,3855,3855,3855,0
20250107,171500,3660969320,3855,3855,3855,3855,0
20250107,171400,3660969320,3855,3855,3855,3855,0
20250107,171300,3660969320,3855,3855,3855,3855,0
20250107,171200,3660969320,3855,3855,3855,3855,0
20250107,171100,3660969320,3855,3855,3855,3855,0
20250107,171000,3660969320,3855,3855,3855,3855,0
20250107,170900,3660969320,3855,3855,3855,3855,0
20250107,170800,3660969320,3855,3855,3855,3855,0
20250107,170700,3660969320,3855,3855,3855,3855,0
20250107,170600,3660969320,3855,3855,3855,3855,0
20250107,170500,3660969320,3855,3855,3855,3855,0
20250107,170400,3660969320,3855,3855,3855,3855,0
20250107,170300,3660969320,3855,3855,3855,3855,0
20250107,170200,3660969320,3855,3855,3855,3855,0
20250107,170100,3660969320,3855,3855,3855,3855,0
20250107,170000,3660969320,3855,3855,3855,3855,0
20250107,165900,3660969320,3855,3855,3855,3855,0
20250107,165800,3660969320,3855,3855,3855,3855,0
20250107,165700,3660969320,3855,3855,3855,3855,0
20250107,165600,3660969320,3855,3855,3855,3855,0
20250107,165500,3660969320,3855,3855,3855,3855,0
20250107,165400,3660969320,3855,3855,3855,3855,0
20250107,165300,3660969320,3855,3855,3855,3855,0
20250107,165200,3660969320,3855,3855,3855,3855,0
20250107,165100,3660969320,3855,3855,3855,3855,11647
20250107,165000,3660969320,3855,3855,3855,3855,0
20250107,164900,3660969320,3855,3855,3855,3855,0
20250107,164800,3660969320,3855,3855,3855,3855,0
20250107,164700,3660969320,3855,3855,3855,3855,0
20250107,164600,3660969320,3855,3855,3855,3855,0
20250107,164500,3660969320,3855,3855,3855,3855,0
20250107,164400,3660969320,3855,3855,3855,3855,0
20250107,164300,3660969320,3855,3855,3855,3855,0
20250107,164200,3660969320,3855,3855,3855,3855,0
20250107,164100,3660969320,3855,3855,3855,3855,0
20250107,164000,3660969320,3855,3855,3855,3855,0
20250107,163900,3660969320,3855,3855,3855,3855,0
20250107,163800,3660969320,3855,3855,3855,3855,0
20250107,163700,3660969320,3855,3855,3855,3855,0
20250107,163600,3660969320,3855,3855,3855,3855,0
20250107,163500,3660969320,3855,3855,3855,3855,0
20250107,163400,3660969320,3855,3855,3855,3855,0
20250107,163300,3660969320,3855,3855,3855,3855,0
20250107,163200,3660969320,3855,3855,3855,3855,0
20250107,163100,3660969320,3855,3855,3855,3855,0
20250107,163000,3660969320,3855,3855,3855,3855,0
20250107,162900,3660969320,3855,3855,3855,3855,0
20250107,162800,3660969320,3855,3855,3855,3855,0
20250107,162700,3660969320,3855,3855,3855,3855,0
20250107,162600,3660969320,3855,3855,3855,3855,0
20250107,162500,3660969320,3855,3855,3855,3855,0
20250107,162400,3660969320,3855,3855,3855,3855,0
20250107,162300,3660969320,3855,3855,3855,3855,0
20250107,162200,3660969320,3855,3855,3855,3855,0
20250107,162100,3660969320,3855,3855,3855,3855,11647
20250107,162000,3660969320,3855,3855,3855,3855,0
20250107,161900,3660969320,3855,3855,3855,3855,0
20250107,161800,3660969320,3855,3855,3855,3855,0
20250107,161700,3660969320,3855,3855,3855,3855,0
20250107,161600,3660969320,3855,3855,3855,3855,0
20250107,161500,3660969320,3855,3855,3855,3855,0
20250107,161400,3660969320,3855,3855,3855,3855,0
20250107,161300,3660969320,3855,3855,3855,3855,0
20250107,161200,3660969320,3855,3855,3855,3855,0
20250107,161100,3660969320,3855,3855,3855,3855,0
20250107,161000,3660969320,3855,3855,3855,3855,0
20250107,160900,3660969320,3855,3855,3855,3855,0
20250107,160800,3660969320,3855,3855,3855,3855,0
20250107,160700,3660969320,3855,3855,3855,3855,0
20250107,160600,3660969320,3855,3855,3855,3855,0
20250107,160500,3660969320,3855,3855,3855,3855,0
20250107,160400,3660969320,3855,3855,3855,3855,0
20250107,160300,3660969320,3855,3855,3855,3855,0
20250107,160200,3660969320,3855,3855,3855,3855,0
20250107,160100,3660969320,3855,3855,3855,3855,0
20250107,160000,3660969320,3855,3855,3855,3855,0
20250107,155900,3660969320,3855,3855,3855,3855,0
20250107,155800,3660969320,3855,3855,3855,3855,0
20250107,155700,3660969320,3855,3855,3855,3855,0
20250107,155600,3660969320,3855,3855,3855,3855,0
20250107,155500,3660969320,3855,3855,3855,3855,0
20250107,155400,3660969320,3855,3855,3855,3855,0
20250107,155300,3660969320,3855,3855,3855,3855,0
20250107,155200,3660969320,3855,3855,3855,3855,0
20250107,155100,3660969320,3855,3855,3855,3855,11647
20250107,155000,3660969320,3855,3855,3855,3855,0
20250107,154900,3660969320,3855,3855,3855,3855,0
20250107,154800,3660969320,3855,3855,3855,3855,0
20250107,154700,3660969320,3855,3855,3855,3855,0
20250107,154600,3660969320,3855,3855,3855,3855,0
20250107,154500,3660969320,3855,3855,3855,3855,0
20250107,154400,3660969320,3855,3855,3855,3855,0
20250107,154300,3660969320,3855,3855,3855,3855,0
20250107,154200,3660969320,3855,3855,3855,3855,0
20250107,154100,3660969320,3855,3855,3855,3855,0
20250107,154000,3660969320,3855,3855,3855,3855,0
20250107,153900,3660969320,3855,3855,3855,3855,0
20250107,153800,3660969320,3855,3855,3855,3855,0
20250107,153700,3660969320,3855,3855,3855,3855,0
20250107,153600,3660969320,3855,3855,3855,3855,0
20250107,153500,3660969320,3855,3855,3855,3855,0
20250107,153400,3660969320,3855,3855,3855,3855,0
20250107,153300,3660969320,3855,3855,3855,3855,0
20250107,153200,3660969320,3855,3855,3855,3855,0
20250107,153100,3660969320,3855,3855,3855,3855,0
20250107,153000,3660969320,3855,3855,3855,3855,11647
20250107,152900,3616070135,3870,3870,3870,3870,0
20250107,152800,3616070135,3870,3870,3870,3870,0
20250107,152700,3616070135,3870,3870,3870,3870,0
20250107,152600,3616070135,3870,3870,3870,3870,0
20250107,152500,3616070135,3870,3870,3870,3870,0
20250107,152400,3616070135,3870,3870,3870,3870,0
20250107,152300,3616070135,3870,3870,3870,3870,0
20250107,152200,3616070135,3870,3870,3870,3870,0
20250107,152100,3616070135,3870,3870,3870,3870,0
20250107,152000,3616070135,3870,3870,3870,3870,0
20250107,151900,3616070135,3870,3870,3870,3865,337
20250107,151800,3614766945,3870,3870,3875,3870,2011
20250107,151700,3606981480,3875,3865,3875,3865,2294
20250107,151600,3598103680,3865,3865,3865,3865,150
20250107,151500,3597523930,3865,3875,3875,3865,2521
20250107,151400,3587766720,3875,3840,3875,3840,20338
20250107,151300,3509207210,3840,3850,3850,3840,2500
20250107,151200,3499597775,3855,3850,3855,3850,8430
20250107,151100,3467126080,3845,3845,3845,3840,1217
20250107,151000,3462446840,3845,3850,3860,3845,2680
20250107,150900,3452122720,3855,3850,3860,3845,4718
20250107,150800,3433944015,3845,3845,3845,3840,1506
20250107,150700,3428153460,3845,3845,3845,3845,10
20250107,150600,3428115010,3845,3840,3845,3840,80
20250107,150500,3427807425,3840,3845,3845,3840,1898
20250107,150400,3420519100,3835,3840,3840,3835,3134
20250107,150300,3408492775,3840,3845,3845,3840,1649
20250107,150200,3402159550,3840,3840,3840,3840,315
20250107,150100,3400949950,3845,3845,3850,3840,1456
20250107,150000,3395352390,3850,3850,3850,3845,554
20250107,145900,3393221835,3850,3850,3850,3850,642
20250107,145800,3390750135,3850,3850,3850,3850,907
20250107,145700,3387258185,3840,3840,3840,3840,3
20250107,145600,3387246665,3840,3850,3850,3840,624
20250107,145500,3384845465,3850,3850,3850,3840,1933
20250107,145400,3377420515,3845,3845,3845,3840,4298
20250107,145300,3360894710,3845,3840,3845,3840,1956
20250107,145200,3353383615,3840,3840,3840,3835,1716
20250107,145100,3346794675,3840,3840,3840,3840,2744
20250107,145000,3336257715,3840,3840,3840,3840,983
20250107,144900,3332482995,3840,3840,3840,3840,1494
20250107,144800,3326746035,3840,3840,3840,3840,28
20250107,144700,3326638515,3840,3840,3840,3840,22
20250107,144600,3326554035,3840,3840,3840,3840,110
20250107,144500,3326131635,3835,3835,3835,3835,5
20250107,144400,3326112460,3835,3840,3845,3835,984
20250107,144300,3322335960,3840,3840,3840,3840,102
20250107,144200,3321944280,3840,3840,3845,3840,127
20250107,144100,3321456475,3845,3845,3845,3845,118
20250107,144000,3321002765,3845,3835,3845,3835,3496
20250107,143900,3307582055,3835,3835,3835,3835,110
20250107,143800,3307160205,3830,3835,3835,3830,137
20250107,143700,3306635210,3835,3835,3835,3830,228
20250107,143600,3305761860,3830,3830,3830,3830,0
20250107,143500,3305761860,3830,3830,3840,3830,90
20250107,143400,3305416560,3835,3835,3835,3835,1739
20250107,143300,3298747495,3825,3835,3835,3825,930
20250107,143200,3295189995,3835,3830,3835,3830,1405
20250107,143100,3289808595,3835,3825,3835,3820,6442
20250107,143000,3265156905,3825,3830,3830,3825,1366
20250107,142900,3259925335,3835,3835,3835,3830,1183
20250107,142800,3255393740,3830,3830,3835,3830,848
20250107,142700,3252142355,3835,3835,3835,3835,15
20250107,142600,3252084830,3835,3835,3835,3835,26
20250107,142500,3251985120,3835,3835,3835,3835,24
20250107,142400,3251893080,3835,3835,3835,3835,16
20250107,142300,3251831720,3835,3835,3835,3835,10
20250107,142200,3251793370,3830,3835,3835,3830,1448
20250107,142100,3246247525,3835,3835,3835,3835,34
20250107,142000,3246117135,3830,3830,3830,3830,279
20250107,141900,3245048565,3830,3835,3835,3830,84
20250107,141800,3244726455,3835,3840,3840,3835,1008
20250107,141700,3240860150,3835,3835,3835,3830,227
20250107,141600,3239990020,3830,3830,3835,3830,402
20250107,141500,3238448360,3830,3835,3835,3830,177
20250107,141400,3237769815,3835,3840,3840,3835,757
20250107,141300,3234866470,3840,3835,3840,3835,443
20250107,141200,3233166810,3835,3835,3835,3830,851
20250107,141100,3229906260,3835,3835,3835,3835,759
20250107,141000,3226995495,3835,3840,3840,3835,106
20250107,140900,3226588805,3840,3835,3840,3835,20
20250107,140800,3226512055,3835,3835,3835,3835,569
20250107,140700,3224329940,3840,3840,3840,3840,15
20250107,140600,3224272340,3840,3835,3840,3835,373
20250107,140500,3222840120,3835,3835,3840,3835,274
20250107,140400,3221788980,3835,3830,3835,3830,767
20250107,140300,3218851315,3825,3830,3830,3825,1207
20250107,140200,3214229575,3835,3840,3840,3830,1554
20250107,140100,3208270760,3840,3840,3840,3840,0
20250107,140000,3208270760,3840,3840,3840,3840,1
20250107,135900,3208266920,3830,3840,3840,3830,276
20250107,135800,3207209660,3840,3830,3840,3830,136
20250107,135700,3206688680,3830,3830,3830,3830,1424
20250107,135600,3201234760,3830,3840,3840,3830,527
20250107,135500,3199211350,3840,3840,3840,3840,23
20250107,135400,3199123030,3835,3835,3835,3835,21
20250107,135300,3199042495,3835,3840,3840,3835,43
20250107,135200,3198877585,3845,3840,3845,3840,445
20250107,135100,3197168735,3830,3840,3840,3830,1632
20250107,135000,3190902665,3830,3840,3840,3830,11148
20250107,134900,3148133025,3840,3840,3840,3840,30
20250107,134800,3148017825,3845,3835,3845,3835,127
20250107,134700,3147529780,3835,3835,3845,3835,55
20250107,134600,3147318625,3850,3840,3850,3840,1002
20250107,134500,3143470845,3850,3850,3850,3850,16
20250107,134400,3143409245,3850,3850,3850,3850,0
20250107,134300,3143409245,3850,3840,3850,3835,132
20250107,134200,3142901795,3845,3840,3845,3840,101
20250107,134100,3142513455,3840,3850,3850,3840,180
20250107,134000,3141821255,3850,3835,3850,3835,37
20250107,133900,3141678820,3835,3835,3835,3835,538
20250107,133800,3139615590,3850,3850,3850,3850,11
20250107,133700,3139573240,3850,3850,3850,3850,0
20250107,133600,3139573240,3850,3850,3850,3850,17
20250107,133500,3139507790,3850,3830,3850,3830,3328
20250107,133400,3126740450,3835,3835,3835,3835,2925
20250107,133300,3115523075,3835,3845,3845,3835,229
20250107,133200,3114642740,3850,3840,3850,3840,2705
20250107,133100,3104255420,3840,3825,3840,3825,3618
20250107,133000,3090373145,3825,3825,3825,3825,495
20250107,132900,3088479770,3830,3835,3835,3830,16
20250107,132800,3088418450,3835,3830,3835,3830,1035
20250107,132700,3084454300,3830,3830,3830,3830,561
20250107,132600,3082305670,3830,3830,3830,3830,50
20250107,132500,3082114170,3840,3840,3840,3840,5
20250107,132400,3082094970,3840,3825,3840,3825,1852
20250107,132300,3075005880,3830,3825,3830,3825,239
20250107,132200,3074091510,3825,3830,3830,3825,147
20250107,132100,3073529165,3830,3830,3830,3830,235
20250107,132000,3072629115,3825,3825,3830,3825,1780
20250107,131900,3065820365,3825,3830,3830,3825,963
20250107,131800,3062132100,3830,3830,3830,3830,1
20250107,131700,3062128270,3850,3830,3850,3830,167
20250107,131600,3061488140,3830,3830,3830,3830,9
20250107,131500,3061453670,3850,3845,3850,3830,9874
20250107,131400,3023550780,3845,3850,3850,3845,41
20250107,131300,3023393060,3850,3850,3855,3850,640
20250107,131200,3020928965,3850,3855,3855,3850,1218
20250107,131100,3016236770,3855,3855,3855,3855,584
20250107,131000,3013985450,3865,3855,3865,3855,323
20250107,130900,3012738860,3860,3860,3860,3860,191
20250107,130800,3012001600,3860,3860,3860,3860,537
20250107,130700,3009928780,3860,3850,3860,3850,1428
20250107,130600,3004421565,3855,3855,3855,3855,746
20250107,130500,3001545735,3850,3850,3855,3850,685
20250107,130400,2998908430,3850,3850,3850,3850,1
20250107,130300,2998904580,3855,3850,3855,3850,637
20250107,130200,2996449075,3855,3855,3855,3850,44
20250107,130100,2996279485,3855,3850,3855,3850,54
20250107,130000,2996071525,3855,3855,3855,3850,25
20250107,125900,2995975200,3850,3855,3855,3850,913
20250107,125800,2992458090,3855,3855,3855,3855,428
20250107,125700,2990808150,3855,3855,3855,3850,398
20250107,125600,2989275775,3855,3855,3855,3850,287
20250107,125500,2988170710,3855,3855,3855,3855,31
20250107,125400,2988051205,3855,3855,3860,3855,291
20250107,125300,2986929280,3855,3855,3855,3855,86
20250107,125200,2986597750,3855,3855,3855,3855,786
20250107,125100,2983567720,3855,3855,3855,3855,81
20250107,125000,2983255465,3855,3855,3855,3855,298
20250107,124900,2982106675,3855,3855,3855,3855,0
20250107,124800,2982106675,3855,3855,3855,3855,1
20250107,124700,2982102820,3855,3850,3855,3850,1687
20250107,124600,2975607855,3845,3850,3850,3845,178
20250107,124500,2974922670,3855,3855,3855,3855,11
20250107,124400,2974880265,3855,3855,3855,3850,12
20250107,124300,2974834010,3850,3855,3855,3850,167
20250107,124200,2974190945,3855,3855,3855,3850,219
20250107,124100,2973347700,3855,3855,3855,3850,22
20250107,124000,2973262905,3850,3850,3855,3850,302
20250107,123900,2972099315,3850,3855,3855,3850,62
20250107,123800,2971860420,3845,3855,3855,3845,1159
20250107,123700,2967399995,3855,3855,3855,3850,223
20250107,123600,2966541280,3855,3855,3855,3855,24
20250107,123500,2966448760,3855,3850,3855,3850,720
20250107,123400,2963673855,3850,3850,3850,3850,3557
20250107,123300,2949979405,3850,3850,3855,3850,55
20250107,123200,2949767580,3850,3855,3855,3850,1091
20250107,123100,2945567175,3850,3855,3855,3850,339
20250107,123000,2944260380,3855,3860,3860,3855,247
20250107,122900,2943308170,3860,3855,3860,3855,3723
20250107,122800,2928955980,3855,3860,3860,3855,31
20250107,122700,2928836325,3860,3860,3860,3855,148
20250107,122600,2928265145,3860,3855,3860,3855,114
20250107,122500,2927825620,3860,3860,3860,3860,1534
20250107,122400,2921904380,3860,3865,3875,3860,896
20250107,122300,2918443595,3875,3870,3875,3860,782
20250107,122200,2915422355,3860,3860,3860,3860,0
20250107,122100,2915422355,3860,3860,3860,3860,50
20250107,122000,2915229355,3875,3875,3875,3875,230
20250107,121900,2914338105,3860,3860,3860,3850,1375
20250107,121800,2909032725,3860,3860,3860,3860,102
20250107,121700,2908639005,3860,3860,3860,3850,45
20250107,121600,2908465695,3860,3855,3860,3850,1021
20250107,121500,2904529150,3855,3875,3875,3855,121
20250107,121400,2904060295,3875,3875,3875,3875,22
20250107,121300,2903975045,3875,3875,3875,3875,30
20250107,121200,2903858795,3875,3870,3875,3870,19
20250107,121100,2903785190,3875,3855,3875,3855,333
20250107,121000,2902499535,3850,3855,3855,3850,573
20250107,120900,2900290675,3855,3860,3860,3850,6320
20250107,120800,2875929280,3860,3865,3870,3860,1099
20250107,120700,2871685960,3865,3865,3865,3865,1
20250107,120600,2871682095,3870,3865,3870,3865,5
20250107,120500,2871662750,3870,3870,3870,3870,20
20250107,120400,2871585350,3865,3865,3865,3865,173
20250107,120300,2870916705,3865,3870,3870,3865,11
20250107,120200,2870874140,3870,3870,3870,3865,191
20250107,120100,2870134975,3870,3870,3870,3870,240
20250107,120000,2869206175,3870,3895,3895,3870,2161
20250107,115900,2860822035,3880,3895,3895,3880,592
20250107,115800,2858522960,3895,3895,3895,3895,0
20250107,115700,2858522960,3895,3895,3895,3875,42
20250107,115600,2858359770,3900,3875,3900,3875,4109
20250107,115500,2842387445,3870,3860,3870,3860,2824
20250107,115400,2831458775,3870,3870,3870,3870,12
20250107,115300,2831412335,3870,3870,3870,3855,224
20250107,115200,2830545485,3865,3860,3870,3860,515
20250107,115100,2828555845,3860,3860,3860,3860,1010
20250107,115000,2824657245,3865,3865,3870,3860,1677
20250107,114900,2818176675,3865,3865,3865,3865,636
20250107,114800,2815718535,3865,3870,3870,3865,41
20250107,114700,2815559965,3870,3870,3870,3870,324
20250107,114600,2814306085,3875,3875,3875,3875,27
20250107,114500,2814201460,3875,3875,3875,3875,570
20250107,114400,2811992710,3875,3860,3875,3860,739
20250107,114300,2809140020,3860,3875,3875,3860,187
20250107,114200,2808418000,3875,3875,3875,3860,129
20250107,114100,2807918305,3875,3875,3875,3875,7
20250107,114000,2807891180,3855,3855,3860,3855,22
20250107,113900,2807806270,3855,3875,3875,3855,5109
20250107,113800,2788076290,3885,3880,3885,3875,619
20250107,113700,2785677355,3885,3880,3885,3875,1200
20250107,113600,2781021360,3885,3885,3890,3885,464
20250107,113500,2779218220,3890,3890,3890,3890,201
20250107,113400,2778436330,3890,3885,3890,3880,2259
20250107,113300,2769660880,3890,3900,3905,3890,1759
20250107,113200,2762811125,3900,3905,3905,3900,81
20250107,113100,2762495070,3905,3905,3905,3905,47
20250107,113000,2762311535,3905,3905,3905,3905,0
20250107,112900,2762311535,3905,3900,3905,3885,410
20250107,112800,2760714085,3900,3895,3900,3895,1846
20250107,112700,2753515045,3895,3890,3895,3890,1579
20250107,112600,2747368260,3890,3890,3890,3890,112
20250107,112500,2746932580,3890,3890,3890,3890,30
20250107,112400,2746815880,3885,3885,3885,3885,0
20250107,112300,2746815880,3885,3890,3890,3885,580
20250107,112200,2744559690,3890,3890,3890,3890,338
20250107,112100,2743244870,3890,3890,3890,3890,39
20250107,112000,2743093160,3890,3890,3890,3885,1138
20250107,111900,2738671340,3890,3890,3895,3885,433
20250107,111800,2736987310,3890,3895,3895,3890,247
20250107,111700,2736025940,3895,3890,3895,3890,327
20250107,111600,2734753895,3895,3895,3895,3895,3909
20250107,111500,2719528340,3895,3890,3895,3890,383
20250107,111400,2718037305,3890,3895,3895,3890,20
20250107,111300,2717959495,3895,3895,3895,3895,334
20250107,111200,2716658565,3895,3895,3895,3895,29
20250107,111100,2716545610,3895,3895,3895,3895,7
20250107,111000,2716518345,3890,3890,3900,3890,2103
20250107,110900,2708332210,3890,3895,3895,3890,2202
20250107,110800,2699759585,3895,3895,3895,3895,27
20250107,110700,2699654420,3885,3895,3895,3885,465
20250107,110600,2697845575,3895,3885,3895,3885,581
20250107,110500,2695588380,3885,3900,3900,3885,801
20250107,110400,2692476480,3880,3895,3895,3880,3162
20250107,110300,2680200490,3900,3895,3900,3880,5463
20250107,110200,2658988655,3895,3895,3895,3890,296
20250107,110100,2657837130,3890,3895,3905,3890,4124
20250107,110000,2641775315,3895,3900,3905,3895,1789
20250107,105900,2634797350,3900,3900,3900,3895,161
20250107,105800,2634170240,3895,3900,3900,3895,527
20250107,105700,2632115075,3895,3900,3900,3890,29
20250107,105600,2632002035,3900,3895,3900,3895,4306
20250107,105500,2615215155,3900,3905,3905,3895,510
20250107,105400,2613226150,3895,3910,3910,3895,3071
20250107,105300,2601249910,3910,3905,3910,3905,4577
20250107,105200,2583369830,3910,3910,3910,3905,1400
20250107,105100,2577896330,3905,3910,3915,3905,4872
20250107,105000,2558833180,3910,3905,3915,3900,6865
20250107,104900,2532025610,3900,3900,3905,3900,903
20250107,104800,2528502935,3905,3905,3910,3900,1069
20250107,104700,2524328440,3900,3910,3910,3900,384
20250107,104600,2522827070,3910,3900,3915,3900,5615
20250107,104500,2500885535,3890,3900,3900,3890,813
20250107,104400,2497722835,3895,3890,3895,3890,3235
20250107,104300,2485132640,3885,3890,3890,3885,1133
20250107,104200,2480726770,3885,3880,3885,3875,1556
20250107,104100,2474691275,3885,3885,3885,3885,145
20250107,104000,2474127950,3885,3890,3890,3885,10
20250107,103900,2474089060,3890,3890,3890,3890,635
20250107,103800,2471618910,3890,3890,3895,3880,740
20250107,103700,2468746040,3895,3895,3895,3890,1003
20250107,103600,2464842020,3900,3905,3905,3895,3345
20250107,103500,2451802305,3900,3915,3915,3900,6716
20250107,103400,2425565915,3910,3915,3915,3910,252
20250107,103300,2424579855,3915,3910,3915,3905,2836
20250107,103200,2413491370,3910,3910,3915,3895,1191
20250107,103100,2408838250,3915,3870,3920,3870,27463
20250107,103000,2301796475,3865,3860,3865,3860,2007
20250107,102900,2294039465,3865,3865,3865,3865,136
20250107,102800,2293513825,3865,3860,3865,3860,196
20250107,102700,2292757200,3865,3865,3865,3865,103
20250107,102600,2292359105,3865,3870,3870,3865,84
20250107,102500,2292034310,3865,3870,3870,3865,4245
20250107,102400,2275613795,3875,3875,3875,3870,65
20250107,102300,2275362065,3870,3875,3875,3870,154
20250107,102200,2274765720,3875,3875,3875,3875,209
20250107,102100,2273955845,3875,3875,3875,3875,79
20250107,102000,2273649720,3875,3875,3875,3875,859
20250107,101900,2270321095,3870,3870,3875,3870,202
20250107,101800,2269539260,3870,3875,3880,3870,331
20250107,101700,2268258145,3875,3885,3885,3875,262
20250107,101600,2267241735,3890,3890,3890,3890,0
20250107,101500,2267241735,3890,3890,3890,3885,357
20250107,101400,2265853245,3890,3885,3890,3880,1574
20250107,101300,2259739170,3885,3885,3885,3885,338
20250107,101200,2258426040,3885,3870,3885,3855,6794
20250107,101100,2232100295,3870,3870,3880,3870,249
20250107,101000,2231136655,3855,3870,3885,3855,9659
20250107,100900,2193783295,3860,3865,3870,3860,111
20250107,100800,2193354635,3865,3870,3870,3865,56
20250107,100700,2193138040,3870,3860,3870,3860,1798
20250107,100600,2186194570,3860,3865,3865,3855,1576
20250107,100500,2180105000,3865,3870,3870,3865,234
20250107,100400,2179200570,3870,3870,3870,3865,1268
20250107,100300,2174298410,3870,3865,3870,3865,1258
20250107,100200,2169434960,3865,3870,3870,3860,3857
20250107,100100,2154539325,3870,3865,3870,3865,1423
20250107,100000,2149032925,3865,3875,3875,3865,370
20250107,095900,2147601165,3865,3865,3865,3865,2007
20250107,095800,2139844110,3865,3865,3865,3865,1672
20250107,095700,2133381830,3860,3860,3875,3860,14
20250107,095600,2133327760,3860,3880,3880,3860,3930
20250107,095500,2118120930,3885,3875,3885,3875,5245
20250107,095400,2097755195,3875,3875,3875,3875,0
20250107,095300,2097755195,3875,3870,3875,3870,3434
20250107,095200,2084460155,3875,3880,3880,3860,2554
20250107,095100,2074594695,3865,3865,3880,3865,521
20250107,095000,2072580280,3880,3870,3880,3860,4897
20250107,094900,2053636655,3870,3865,3870,3850,3509
20250107,094800,2040094890,3870,3870,3880,3865,6493
20250107,094700,2014979265,3885,3880,3885,3870,977
20250107,094600,2011191135,3880,3880,3885,3875,1561
20250107,094500,2005135860,3880,3870,3880,3870,1592
20250107,094400,1998960965,3880,3880,3880,3880,120
20250107,094300,1998495365,3880,3870,3880,3870,53
20250107,094200,1998289980,3870,3870,3880,3860,1727
20250107,094100,1991598140,3870,3870,3870,3855,2278
20250107,094000,1982782565,3855,3860,3870,3855,1126
20250107,093900,1978436205,3860,3860,3860,3860,1642
20250107,093800,1972098085,3850,3860,3860,3850,1711
20250107,093700,1965509875,3865,3870,3870,3855,5638
20250107,093600,1943735810,3860,3860,3865,3860,410
20250107,093500,1942151515,3860,3860,3860,3860,1891
20250107,093400,1934852255,3860,3870,3870,3845,7782
20250107,093300,1904844265,3855,3845,3880,3845,3272
20250107,093200,1892213030,3850,3845,3855,3845,4808
20250107,093100,1873705490,3840,3835,3845,3835,2763
20250107,093000,1863088720,3830,3850,3855,3825,5947
20250107,092900,1840266935,3850,3850,3855,3840,6841
20250107,092800,1813961045,3850,3855,3855,3845,1558
20250107,092700,1807963300,3850,3855,3865,3845,2748
20250107,092600,1797382550,3850,3845,3855,3845,4909
20250107,092500,1778470155,3850,3860,3865,3845,1604
20250107,092400,1772293235,3860,3850,3860,3845,4586
20250107,092300,1754646245,3845,3885,3885,3845,9267
20250107,092200,1718882985,3890,3870,3890,3870,6943
20250107,092100,1691979750,3870,3885,3890,3870,6602
20250107,092000,1666400420,3880,3935,3950,3875,21755
20250107,091900,1581288305,3950,3970,3970,3935,4762
20250107,091800,1562476980,3970,3950,3970,3935,17125
20250107,091700,1494729430,3950,3950,3955,3940,9223
20250107,091600,1458333780,3950,3970,3975,3950,11902
20250107,091500,1411220030,3945,3930,3975,3930,23906
20250107,091400,1316562775,3930,3945,3945,3925,20073
20250107,091300,1237639495,3940,3945,3950,3930,13643
20250107,091200,1183929020,3960,3925,3965,3920,31466
20250107,091100,1059749320,3920,3980,3980,3915,45562
20250107,091000,880098280,3985,3940,4000,3935,66786
20250107,090900,614651945,3950,3850,3950,3850,73473
20250107,090800,327603855,3855,3830,3870,3820,17403
20250107,090700,260702495,3830,3825,3830,3800,6662
20250107,090600,235262025,3825,3820,3825,3820,2055
20250107,090500,227402200,3825,3775,3825,3775,16526
20250107,090400,164599440,3775,3795,3795,3755,5549
20250107,090300,143690165,3795,3810,3810,3775,6919
20250107,090200,117468365,3790,3785,3810,3770,2720
20250107,090100,107158400,3780,3750,3790,3750,4712
20250107,090000,89418055,3750,3725,3755,3725,23951