KissMeData/013360/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,185900,10203880460,3870,3870,3870,3870,57323
20250106,185800,10203880460,3870,3870,3870,3870,0
20250106,185700,10203880460,3870,3870,3870,3870,0
20250106,185600,10203880460,3870,3870,3870,3870,0
20250106,185500,10203880460,3870,3870,3870,3870,0
20250106,185400,10203880460,3870,3870,3870,3870,0
20250106,185300,10203880460,3870,3870,3870,3870,0
20250106,185200,10203880460,3870,3870,3870,3870,0
20250106,185100,10203880460,3870,3870,3870,3870,0
20250106,185000,10203880460,3870,3870,3870,3870,0
20250106,184900,10203880460,3870,3870,3870,3870,0
20250106,184800,10203880460,3870,3870,3870,3870,0
20250106,184700,10203880460,3870,3870,3870,3870,0
20250106,184600,10203880460,3870,3870,3870,3870,0
20250106,184500,10203880460,3870,3870,3870,3870,0
20250106,184400,10203880460,3870,3870,3870,3870,0
20250106,184300,10203880460,3870,3870,3870,3870,0
20250106,184200,10203880460,3870,3870,3870,3870,0
20250106,184100,10203880460,3870,3870,3870,3870,0
20250106,184000,10203880460,3870,3870,3870,3870,0
20250106,183900,10203880460,3870,3870,3870,3870,0
20250106,183800,10203880460,3870,3870,3870,3870,0
20250106,183700,10203880460,3870,3870,3870,3870,0
20250106,183600,10203880460,3870,3870,3870,3870,0
20250106,183500,10203880460,3870,3870,3870,3870,0
20250106,183400,10203880460,3870,3870,3870,3870,0
20250106,183300,10203880460,3870,3870,3870,3870,0
20250106,183200,10203880460,3870,3870,3870,3870,0
20250106,183100,10203880460,3870,3870,3870,3870,0
20250106,183000,10203880460,3870,3870,3870,3870,0
20250106,182900,10203880460,3870,3870,3870,3870,57323
20250106,182800,10203880460,3870,3870,3870,3870,0
20250106,182700,10203880460,3870,3870,3870,3870,0
20250106,182600,10203880460,3870,3870,3870,3870,0
20250106,182500,10203880460,3870,3870,3870,3870,0
20250106,182400,10203880460,3870,3870,3870,3870,0
20250106,182300,10203880460,3870,3870,3870,3870,0
20250106,182200,10203880460,3870,3870,3870,3870,0
20250106,182100,10203880460,3870,3870,3870,3870,0
20250106,182000,10203880460,3870,3870,3870,3870,0
20250106,181900,10203880460,3870,3870,3870,3870,0
20250106,181800,10203880460,3870,3870,3870,3870,0
20250106,181700,10203880460,3870,3870,3870,3870,0
20250106,181600,10203880460,3870,3870,3870,3870,0
20250106,181500,10203880460,3870,3870,3870,3870,0
20250106,181400,10203880460,3870,3870,3870,3870,0
20250106,181300,10203880460,3870,3870,3870,3870,0
20250106,181200,10203880460,3870,3870,3870,3870,0
20250106,181100,10203880460,3870,3870,3870,3870,0
20250106,181000,10203880460,3870,3870,3870,3870,0
20250106,180900,10203880460,3870,3870,3870,3870,0
20250106,180800,10203880460,3870,3870,3870,3870,0
20250106,180700,10203880460,3870,3870,3870,3870,0
20250106,180600,10203880460,3870,3870,3870,3870,0
20250106,180500,10203880460,3870,3870,3870,3870,0
20250106,180400,10203880460,3870,3870,3870,3870,0
20250106,180300,10203880460,3870,3870,3870,3870,0
20250106,180200,10203880460,3870,3870,3870,3870,0
20250106,180100,10203880460,3870,3870,3870,3870,0
20250106,180000,10203880460,3870,3870,3870,3870,0
20250106,175900,10203880460,3870,3870,3870,3870,57323
20250106,175800,10203880460,3870,3870,3870,3870,0
20250106,175700,10203880460,3870,3870,3870,3870,0
20250106,175600,10203880460,3870,3870,3870,3870,0
20250106,175500,10203880460,3870,3870,3870,3870,0
20250106,175400,10203880460,3870,3870,3870,3870,0
20250106,175300,10203880460,3870,3870,3870,3870,0
20250106,175200,10203880460,3870,3870,3870,3870,0
20250106,175100,10203880460,3870,3870,3870,3870,0
20250106,175000,10203880460,3870,3870,3870,3870,0
20250106,174900,10203880460,3870,3870,3870,3870,0
20250106,174800,10203880460,3870,3870,3870,3870,0
20250106,174700,10203880460,3870,3870,3870,3870,0
20250106,174600,10203880460,3870,3870,3870,3870,0
20250106,174500,10203880460,3870,3870,3870,3870,0
20250106,174400,10203880460,3870,3870,3870,3870,0
20250106,174300,10203880460,3870,3870,3870,3870,0
20250106,174200,10203880460,3870,3870,3870,3870,0
20250106,174100,10203880460,3870,3870,3870,3870,0
20250106,174000,10203880460,3870,3870,3870,3870,0
20250106,173900,10203880460,3870,3870,3870,3870,0
20250106,173800,10203880460,3870,3870,3870,3870,0
20250106,173700,10203880460,3870,3870,3870,3870,0
20250106,173600,10203880460,3870,3870,3870,3870,0
20250106,173500,10203880460,3870,3870,3870,3870,0
20250106,173400,10203880460,3870,3870,3870,3870,0
20250106,173300,10203880460,3870,3870,3870,3870,0
20250106,173200,10203880460,3870,3870,3870,3870,0
20250106,173100,10203880460,3870,3870,3870,3870,0
20250106,173000,10203880460,3870,3870,3870,3870,0
20250106,172900,10203880460,3870,3870,3870,3870,57323
20250106,172800,10203880460,3870,3870,3870,3870,0
20250106,172700,10203880460,3870,3870,3870,3870,0
20250106,172600,10203880460,3870,3870,3870,3870,0
20250106,172500,10203880460,3870,3870,3870,3870,0
20250106,172400,10203880460,3870,3870,3870,3870,0
20250106,172300,10203880460,3870,3870,3870,3870,0
20250106,172200,10203880460,3870,3870,3870,3870,0
20250106,172100,10203880460,3870,3870,3870,3870,0
20250106,172000,10203880460,3870,3870,3870,3870,0
20250106,171900,10203880460,3870,3870,3870,3870,0
20250106,171800,10203880460,3870,3870,3870,3870,0
20250106,171700,10203880460,3870,3870,3870,3870,0
20250106,171600,10203880460,3870,3870,3870,3870,0
20250106,171500,10203880460,3870,3870,3870,3870,0
20250106,171400,10203880460,3870,3870,3870,3870,0
20250106,171300,10203880460,3870,3870,3870,3870,0
20250106,171200,10203880460,3870,3870,3870,3870,0
20250106,171100,10203880460,3870,3870,3870,3870,0
20250106,171000,10203880460,3870,3870,3870,3870,0
20250106,170900,10203880460,3870,3870,3870,3870,0
20250106,170800,10203880460,3870,3870,3870,3870,0
20250106,170700,10203880460,3870,3870,3870,3870,0
20250106,170600,10203880460,3870,3870,3870,3870,0
20250106,170500,10203880460,3870,3870,3870,3870,0
20250106,170400,10203880460,3870,3870,3870,3870,0
20250106,170300,10203880460,3870,3870,3870,3870,0
20250106,170200,10203880460,3870,3870,3870,3870,0
20250106,170100,10203880460,3870,3870,3870,3870,0
20250106,170000,10203880460,3870,3870,3870,3870,0
20250106,165900,10203880460,3870,3870,3870,3870,57323
20250106,165800,10203880460,3870,3870,3870,3870,0
20250106,165700,10203880460,3870,3870,3870,3870,0
20250106,165600,10203880460,3870,3870,3870,3870,0
20250106,165500,10203880460,3870,3870,3870,3870,0
20250106,165400,10203880460,3870,3870,3870,3870,0
20250106,165300,10203880460,3870,3870,3870,3870,0
20250106,165200,10203880460,3870,3870,3870,3870,0
20250106,165100,10203880460,3870,3870,3870,3870,0
20250106,165000,10203880460,3870,3870,3870,3870,0
20250106,164900,10203880460,3870,3870,3870,3870,0
20250106,164800,10203880460,3870,3870,3870,3870,0
20250106,164700,10203880460,3870,3870,3870,3870,0
20250106,164600,10203880460,3870,3870,3870,3870,0
20250106,164500,10203880460,3870,3870,3870,3870,0
20250106,164400,10203880460,3870,3870,3870,3870,0
20250106,164300,10203880460,3870,3870,3870,3870,0
20250106,164200,10203880460,3870,3870,3870,3870,0
20250106,164100,10203880460,3870,3870,3870,3870,0
20250106,164000,10203880460,3870,3870,3870,3870,0
20250106,163900,10203880460,3870,3870,3870,3870,0
20250106,163800,10203880460,3870,3870,3870,3870,0
20250106,163700,10203880460,3870,3870,3870,3870,0
20250106,163600,10203880460,3870,3870,3870,3870,0
20250106,163500,10203880460,3870,3870,3870,3870,0
20250106,163400,10203880460,3870,3870,3870,3870,0
20250106,163300,10203880460,3870,3870,3870,3870,0
20250106,163200,10203880460,3870,3870,3870,3870,0
20250106,163100,10203880460,3870,3870,3870,3870,0
20250106,163000,10203880460,3870,3870,3870,3870,0
20250106,162900,10203880460,3870,3870,3870,3870,57323
20250106,162800,10203880460,3870,3870,3870,3870,0
20250106,162700,10203880460,3870,3870,3870,3870,0
20250106,162600,10203880460,3870,3870,3870,3870,0
20250106,162500,10203880460,3870,3870,3870,3870,0
20250106,162400,10203880460,3870,3870,3870,3870,0
20250106,162300,10203880460,3870,3870,3870,3870,0
20250106,162200,10203880460,3870,3870,3870,3870,0
20250106,162100,10203880460,3870,3870,3870,3870,0
20250106,162000,10203880460,3870,3870,3870,3870,0
20250106,161900,10203880460,3870,3870,3870,3870,0
20250106,161800,10203880460,3870,3870,3870,3870,0
20250106,161700,10203880460,3870,3870,3870,3870,0
20250106,161600,10203880460,3870,3870,3870,3870,0
20250106,161500,10203880460,3870,3870,3870,3870,0
20250106,161400,10203880460,3870,3870,3870,3870,0
20250106,161300,10203880460,3870,3870,3870,3870,0
20250106,161200,10203880460,3870,3870,3870,3870,0
20250106,161100,10203880460,3870,3870,3870,3870,0
20250106,161000,10203880460,3870,3870,3870,3870,0
20250106,160900,10203880460,3870,3870,3870,3870,0
20250106,160800,10203880460,3870,3870,3870,3870,0
20250106,160700,10203880460,3870,3870,3870,3870,0
20250106,160600,10203880460,3870,3870,3870,3870,0
20250106,160500,10203880460,3870,3870,3870,3870,0
20250106,160400,10203880460,3870,3870,3870,3870,0
20250106,160300,10203880460,3870,3870,3870,3870,0
20250106,160200,10203880460,3870,3870,3870,3870,0
20250106,160100,10203880460,3870,3870,3870,3870,0
20250106,160000,10203880460,3870,3870,3870,3870,0
20250106,155900,10203880460,3870,3870,3870,3870,57323
20250106,155800,10203880460,3870,3870,3870,3870,0
20250106,155700,10203880460,3870,3870,3870,3870,0
20250106,155600,10203880460,3870,3870,3870,3870,0
20250106,155500,10203880460,3870,3870,3870,3870,0
20250106,155400,10203880460,3870,3870,3870,3870,0
20250106,155300,10203880460,3870,3870,3870,3870,0
20250106,155200,10203880460,3870,3870,3870,3870,0
20250106,155100,10203880460,3870,3870,3870,3870,0
20250106,155000,10203880460,3870,3870,3870,3870,0
20250106,154900,10203880460,3870,3870,3870,3870,0
20250106,154800,10203880460,3870,3870,3870,3870,0
20250106,154700,10203880460,3870,3870,3870,3870,0
20250106,154600,10203880460,3870,3870,3870,3870,0
20250106,154500,10203880460,3870,3870,3870,3870,0
20250106,154400,10203880460,3870,3870,3870,3870,0
20250106,154300,10203880460,3870,3870,3870,3870,0
20250106,154200,10203880460,3870,3870,3870,3870,0
20250106,154100,10203880460,3870,3870,3870,3870,0
20250106,154000,10203880460,3870,3870,3870,3870,0
20250106,153900,10203880460,3870,3870,3870,3870,0
20250106,153800,10203880460,3870,3870,3870,3870,0
20250106,153700,10203880460,3870,3870,3870,3870,0
20250106,153600,10203880460,3870,3870,3870,3870,0
20250106,153500,10203880460,3870,3870,3870,3870,0
20250106,153400,10203880460,3870,3870,3870,3870,0
20250106,153300,10203880460,3870,3870,3870,3870,0
20250106,153200,10203880460,3870,3870,3870,3870,0
20250106,153100,10203880460,3870,3870,3870,3870,0
20250106,153000,10203880460,3870,3870,3870,3870,57323
20250106,152900,9982040450,3895,3895,3895,3895,0
20250106,152800,9982040450,3895,3895,3895,3895,0
20250106,152700,9982040450,3895,3895,3895,3895,0
20250106,152600,9982040450,3895,3895,3895,3895,0
20250106,152500,9982040450,3895,3895,3895,3895,0
20250106,152400,9982040450,3895,3895,3895,3895,0
20250106,152300,9982040450,3895,3895,3895,3895,0
20250106,152200,9982040450,3895,3895,3895,3895,0
20250106,152100,9982040450,3895,3895,3895,3895,0
20250106,152000,9982040450,3895,3895,3895,3895,0
20250106,151900,9982040450,3895,3890,3900,3880,7635
20250106,151800,9952320300,3880,3885,3890,3880,11388
20250106,151700,9908123305,3890,3890,3890,3880,2874
20250106,151600,9896957925,3880,3890,3895,3880,5516
20250106,151500,9875509435,3890,3885,3890,3875,3230
20250106,151400,9862970145,3885,3885,3885,3875,7280
20250106,151300,9834725810,3885,3890,3890,3875,12222
20250106,151200,9787312715,3890,3890,3890,3885,5221
20250106,151100,9767011015,3885,3895,3895,3885,1322
20250106,151000,9761871690,3895,3895,3895,3890,1099
20250106,150900,9757594270,3895,3895,3895,3885,11682
20250106,150800,9712109295,3895,3895,3900,3890,6696
20250106,150700,9686048355,3900,3900,3905,3895,4305
20250106,150600,9669258365,3905,3905,3905,3900,2051
20250106,150500,9661249670,3905,3905,3905,3900,1668
20250106,150400,9654741140,3905,3910,3910,3900,2432
20250106,150300,9645248140,3910,3910,3910,3905,552
20250106,150200,9643091635,3910,3915,3915,3910,4954
20250106,150100,9623719335,3915,3915,3920,3910,1708
20250106,150000,9617034345,3920,3915,3920,3910,4917
20250106,145900,9597802795,3915,3910,3915,3910,5419
20250106,145800,9576602735,3910,3895,3910,3895,7754
20250106,145700,9546369220,3900,3905,3905,3900,3269
20250106,145600,9533617215,3905,3910,3915,3905,862
20250106,145500,9530249055,3910,3920,3920,3910,2012
20250106,145400,9522374095,3920,3920,3920,3915,1329
20250106,145300,9517164670,3920,3910,3920,3910,2847
20250106,145200,9506023630,3910,3910,3910,3910,470
20250106,145100,9504185930,3910,3900,3910,3900,934
20250106,145000,9500542780,3900,3900,3900,3895,1812
20250106,144900,9493477600,3895,3915,3915,3895,6138
20250106,144800,9469520400,3915,3920,3920,3910,380
20250106,144700,9468032260,3925,3920,3925,3915,2233
20250106,144600,9459277155,3920,3920,3920,3910,7023
20250106,144500,9431780210,3920,3920,3920,3915,1723
20250106,144400,9425031655,3920,3910,3925,3910,8897
20250106,144300,9390186175,3910,3905,3910,3905,2271
20250106,144200,9381313370,3910,3900,3910,3900,4137
20250106,144100,9365159105,3900,3900,3900,3890,1862
20250106,144000,9357902090,3900,3900,3900,3895,670
20250106,143900,9355289560,3900,3900,3905,3880,3617
20250106,143800,9341210485,3900,3900,3905,3890,1704
20250106,143700,9334566380,3900,3895,3900,3870,8850
20250106,143600,9300193920,3895,3890,3895,3890,3414
20250106,143500,9286904655,3890,3890,3890,3885,1069
20250106,143400,9282747350,3890,3890,3890,3885,505
20250106,143300,9280785405,3885,3885,3890,3870,7581
20250106,143200,9251377625,3880,3890,3890,3880,2249
20250106,143100,9242645100,3890,3885,3890,3885,2028
20250106,143000,9234758490,3890,3885,3890,3885,275
20250106,142900,9233689780,3890,3890,3890,3885,1357
20250106,142800,9228411100,3890,3890,3890,3880,417
20250106,142700,9226789490,3890,3880,3890,3880,4374
20250106,142600,9209814500,3880,3875,3880,3875,1978
20250106,142500,9202145670,3875,3880,3890,3875,873
20250106,142400,9198758840,3895,3875,3895,3875,11155
20250106,142300,9155420430,3875,3885,3885,3870,17254
20250106,142200,9088505320,3885,3885,3890,3885,2806
20250106,142100,9077604005,3880,3885,3890,3880,1788
20250106,142000,9070657680,3885,3885,3890,3885,1490
20250106,141900,9064868885,3885,3890,3890,3885,662
20250106,141800,9062295630,3890,3885,3890,3885,2106
20250106,141700,9054108800,3885,3885,3890,3885,1965
20250106,141600,9046474730,3890,3890,3890,3890,212
20250106,141500,9045650050,3890,3895,3895,3890,31
20250106,141400,9045529455,3895,3895,3900,3885,1607
20250106,141300,9039274285,3895,3900,3900,3895,528
20250106,141200,9037216810,3895,3890,3900,3890,1030
20250106,141100,9033206560,3890,3900,3900,3890,480
20250106,141000,9031338260,3900,3900,3900,3900,103
20250106,140900,9030936560,3900,3885,3900,3885,2522
20250106,140800,9021117660,3885,3890,3895,3885,1682
20250106,140700,9014576685,3890,3885,3890,3885,841
20250106,140600,9011306850,3890,3885,3890,3885,705
20250106,140500,9008567910,3885,3885,3890,3880,1438
20250106,140400,9002980365,3890,3885,3890,3880,2180
20250106,140300,8994507275,3890,3895,3895,3890,1135
20250106,140200,8990090425,3895,3890,3900,3890,1831
20250106,140100,8982959085,3895,3890,3895,3890,634
20250106,140000,8980492775,3890,3885,3890,3875,6976
20250106,135900,8953413540,3885,3880,3885,3875,5992
20250106,135800,8930164990,3880,3885,3885,3880,2651
20250106,135700,8919872915,3885,3890,3895,3880,4304
20250106,135600,8903150900,3890,3890,3890,3885,907
20250106,135500,8899622890,3890,3885,3890,3880,1022
20250106,135400,8895650860,3885,3895,3895,3880,3245
20250106,135300,8883037690,3890,3900,3900,3890,1906
20250106,135200,8875614745,3900,3905,3905,3900,1123
20250106,135100,8871233205,3900,3905,3905,3900,2271
20250106,135000,8862376290,3905,3900,3905,3900,3878
20250106,134900,8847247820,3900,3900,3900,3890,5241
20250106,134800,8826841190,3895,3890,3905,3890,1438
20250106,134700,8821238625,3890,3900,3910,3890,5137
20250106,134600,8801212515,3900,3900,3900,3895,2499
20250106,134500,8791476260,3900,3895,3905,3895,2508
20250106,134400,8781703905,3890,3890,3895,3890,1215
20250106,134300,8776975780,3890,3890,3890,3885,1484
20250106,134200,8771203515,3890,3890,3890,3885,849
20250106,134100,8767901635,3890,3890,3890,3880,912
20250106,134000,8764359385,3875,3880,3880,3875,1340
20250106,133900,8759166335,3875,3875,3880,3875,3336
20250106,133800,8746227590,3870,3880,3880,3870,15848
20250106,133700,8684873500,3875,3895,3895,3875,12324
20250106,133600,8637011780,3895,3900,3900,3890,1812
20250106,133500,8629959280,3900,3905,3905,3895,8438
20250106,133400,8597053715,3905,3915,3915,3905,2026
20250106,133300,8589142120,3915,3910,3915,3905,2512
20250106,133200,8579329570,3910,3920,3920,3910,1091
20250106,133100,8575062920,3920,3920,3920,3915,428
20250106,133000,8573385700,3920,3920,3920,3915,363
20250106,132900,8571963555,3920,3915,3925,3915,615
20250106,132800,8569552715,3915,3915,3920,3900,6812
20250106,132700,8542908075,3915,3915,3920,3915,1393
20250106,132600,8537454440,3920,3915,3920,3915,2853
20250106,132500,8526284260,3920,3920,3920,3910,2024
20250106,132400,8518369990,3920,3920,3920,3915,2365
20250106,132300,8509102665,3920,3920,3920,3915,1093
20250106,132200,8504820815,3920,3910,3920,3910,401
20250106,132100,8503250905,3915,3920,3920,3915,1850
20250106,132000,8496008135,3915,3920,3925,3915,2000
20250106,131900,8488163635,3925,3920,3925,3915,1228
20250106,131800,8483351370,3925,3925,3925,3920,3760
20250106,131700,8468599640,3925,3925,3930,3920,144
20250106,131600,8468034455,3920,3915,3920,3910,5028
20250106,131500,8448338975,3915,3915,3915,3915,230
20250106,131400,8447438525,3915,3915,3915,3910,3623
20250106,131300,8433256235,3915,3915,3920,3910,3354
20250106,131200,8420135745,3915,3915,3920,3915,102
20250106,131100,8419736410,3920,3915,3920,3915,836
20250106,131000,8416463290,3920,3925,3925,3915,1807
20250106,130900,8409385395,3925,3925,3930,3920,1159
20250106,130800,8404836830,3925,3925,3925,3920,1430
20250106,130700,8399224100,3930,3915,3935,3915,3207
20250106,130600,8386633700,3915,3920,3920,3910,3235
20250106,130500,8373976005,3915,3920,3925,3915,1393
20250106,130400,8368516205,3925,3925,3925,3910,5479
20250106,130300,8347034885,3925,3915,3930,3910,3141
20250106,130200,8334724150,3915,3910,3915,3910,783
20250106,130100,8331661005,3910,3910,3915,3910,1523
20250106,130000,8325704575,3910,3910,3910,3905,1379
20250106,125900,8320312885,3910,3905,3910,3905,3115
20250106,125800,8308148800,3905,3900,3905,3895,7740
20250106,125700,8277962815,3900,3900,3900,3900,261
20250106,125600,8276944915,3900,3895,3900,3895,1071
20250106,125500,8272772715,3895,3890,3895,3885,5085
20250106,125400,8253005470,3890,3895,3895,3890,2608
20250106,125300,8242859740,3895,3900,3900,3895,663
20250106,125200,8240276350,3895,3900,3900,3895,234
20250106,125100,8239364250,3895,3900,3900,3895,1976
20250106,125000,8231661705,3900,3900,3900,3895,2252
20250106,124900,8222878915,3900,3895,3900,3895,1675
20250106,124800,8216347565,3900,3895,3900,3895,577
20250106,124700,8214098215,3895,3895,3895,3890,2226
20250106,124600,8205428650,3895,3890,3895,3890,1652
20250106,124500,8199001615,3895,3890,3895,3885,2280
20250106,124400,8190132850,3885,3890,3890,3885,1804
20250106,124300,8183122940,3890,3885,3890,3885,1540
20250106,124200,8177134280,3885,3890,3890,3885,593
20250106,124100,8174827700,3880,3890,3890,3880,723
20250106,124000,8172019965,3890,3880,3890,3880,282
20250106,123900,8170925685,3880,3880,3880,3875,2754
20250106,123800,8160247115,3880,3880,3880,3875,4842
20250106,123700,8141473905,3880,3880,3880,3875,1122
20250106,123600,8137121105,3880,3890,3890,3880,3274
20250106,123500,8124417545,3885,3895,3895,3885,1445
20250106,123400,8118799755,3895,3890,3895,3880,1590
20250106,123300,8112619190,3890,3885,3890,3885,989
20250106,123200,8108773065,3885,3880,3885,3875,2589
20250106,123100,8098723850,3880,3875,3885,3875,1731
20250106,123000,8092008895,3885,3885,3885,3875,383
20250106,122900,8090522545,3895,3895,3895,3875,21235
20250106,122800,8008088180,3890,3905,3905,3890,3518
20250106,122700,7994390365,3905,3910,3910,3895,5804
20250106,122600,7971737755,3910,3905,3910,3905,492
20250106,122500,7969816175,3910,3905,3910,3905,169
20250106,122400,7969156205,3910,3905,3910,3905,399
20250106,122300,7967597990,3910,3905,3910,3905,598
20250106,122200,7965262075,3905,3905,3905,3900,1361
20250106,122100,7959948710,3910,3910,3910,3905,2376
20250106,122000,7950663635,3910,3905,3915,3905,1650
20250106,121900,7944217130,3910,3910,3910,3905,514
20250106,121800,7942207420,3910,3910,3915,3905,1734
20250106,121700,7935429110,3910,3910,3910,3905,675
20250106,121600,7932790880,3910,3910,3910,3910,1180
20250106,121500,7928177080,3910,3915,3915,3905,3101
20250106,121400,7916039965,3905,3900,3915,3895,22285
20250106,121300,7829070865,3900,3890,3900,3885,1381
20250106,121200,7823698865,3895,3895,3900,3880,3523
20250106,121100,7809983335,3895,3885,3895,3880,9781
20250106,121000,7771954000,3885,3885,3890,3880,738
20250106,120900,7769087270,3890,3890,3890,3880,3332
20250106,120800,7756147765,3880,3880,3895,3880,10174
20250106,120700,7716587405,3880,3885,3885,3880,3206
20250106,120600,7704144385,3885,3885,3890,3885,2725
20250106,120500,7693557670,3885,3875,3885,3875,3844
20250106,120400,7678651215,3875,3885,3885,3870,6366
20250106,120300,7653981215,3870,3890,3890,3870,10811
20250106,120200,7612068335,3875,3890,3890,3870,30515
20250106,120100,7493684685,3890,3900,3900,3885,6581
20250106,120000,7468060920,3895,3900,3900,3890,2687
20250106,115900,7457597685,3900,3895,3900,3875,19893
20250106,115800,7380283730,3895,3915,3915,3890,35489
20250106,115700,7241767925,3915,3920,3925,3915,9896
20250106,115600,7203015115,3920,3925,3925,3920,1703
20250106,115500,7196336360,3925,3915,3925,3915,1661
20250106,115400,7189824660,3920,3920,3925,3915,6095
20250106,115300,7165938130,3915,3925,3925,3910,952
20250106,115200,7162209975,3925,3925,3925,3915,1741
20250106,115100,7155389350,3925,3940,3945,3925,295
20250106,115000,7154228905,3945,3930,3945,3910,18799
20250106,114900,7080482615,3930,3945,3945,3925,13124
20250106,114800,7028861715,3945,3940,3945,3935,3600
20250106,114700,7014690185,3940,3950,3955,3940,10008
20250106,114600,6975210410,3950,3965,3965,3950,9302
20250106,114500,6938425075,3965,3965,3965,3955,3883
20250106,114400,6923053270,3965,3970,3970,3955,732
20250106,114300,6920151960,3970,3960,3970,3960,2860
20250106,114200,6908819975,3960,3960,3965,3955,1597
20250106,114100,6902494515,3960,3955,3960,3950,2417
20250106,114000,6892936210,3955,3950,3955,3950,984
20250106,113900,6889047180,3955,3955,3955,3950,1904
20250106,113800,6881525790,3955,3950,3955,3950,595
20250106,113700,6879174905,3955,3955,3955,3950,385
20250106,113600,6877653000,3950,3950,3955,3950,444
20250106,113500,6875898090,3950,3955,3955,3945,1164
20250106,113400,6871301785,3955,3940,3955,3940,1220
20250106,113300,6866488340,3940,3945,3955,3940,15466
20250106,113200,6805470820,3940,3940,3945,3940,8125
20250106,113100,6773454345,3945,3945,3945,3940,1871
20250106,113000,6766078255,3945,3945,3945,3940,2342
20250106,112900,6756844590,3945,3950,3950,3940,5201
20250106,112800,6736333345,3950,3955,3955,3945,1843
20250106,112700,6729053500,3955,3955,3955,3945,1105
20250106,112600,6724690115,3955,3955,3955,3945,4607
20250106,112500,6706503950,3955,3955,3960,3945,5138
20250106,112400,6686192255,3955,3955,3955,3950,2674
20250106,112300,6675628110,3955,3955,3955,3950,3755
20250106,112200,6660795465,3955,3950,3955,3950,2475
20250106,112100,6651018155,3950,3955,3960,3950,11867
20250106,112000,6604124440,3960,3955,3960,3950,1944
20250106,111900,6596439580,3955,3960,3965,3950,30274
20250106,111800,6476671490,3965,3970,3970,3960,2680
20250106,111700,6466047525,3965,3965,3970,3960,1024
20250106,111600,6461987520,3970,3970,3970,3965,3357
20250106,111500,6448676385,3965,3960,3965,3960,2751
20250106,111400,6437773970,3965,3965,3965,3965,667
20250106,111300,6435129315,3965,3960,3965,3955,4358
20250106,111200,6417875160,3960,3960,3960,3960,1434
20250106,111100,6412196520,3955,3965,3965,3955,13189
20250106,111000,6359974265,3965,3965,3970,3960,2142
20250106,110900,6351481260,3960,3970,3970,3960,3395
20250106,110800,6338023585,3965,3975,3975,3965,3577
20250106,110700,6323835135,3975,3980,3980,3965,5927
20250106,110600,6300298600,3980,3985,3985,3980,667
20250106,110500,6297643375,3985,3985,3990,3970,16521
20250106,110400,6231979235,3985,3985,3990,3980,2922
20250106,110300,6220341200,3985,3985,3985,3980,273
20250106,110200,6219253645,3980,3985,3995,3980,1690
20250106,110100,6212523915,3985,3990,3990,3985,1298
20250106,110000,6207345595,3990,3990,3990,3990,386
20250106,105900,6205805455,3990,3990,3990,3985,1584
20250106,105800,6199488645,3990,3985,3990,3985,554
20250106,105700,6197279905,3990,3995,3995,3990,427
20250106,105600,6195575915,3995,3995,3995,3990,835
20250106,105500,6192240140,4000,3995,4000,3980,1411
20250106,105400,6186604635,3980,3980,4000,3975,11944
20250106,105300,6138951030,3980,3985,3985,3975,4849
20250106,105200,6119661305,3985,3985,3985,3980,2788
20250106,105100,6108562200,3985,3985,3990,3985,2431
20250106,105000,6098874615,3985,3980,3985,3980,1955
20250106,104900,6091085165,3985,3995,3995,3985,10787
20250106,104800,6048029775,3990,3970,3990,3970,10415
20250106,104700,6006503820,3970,3980,3980,3955,7710
20250106,104600,5975953975,3980,3980,3985,3975,4682
20250106,104500,5957335860,3980,3980,3980,3970,6005
20250106,104400,5933449030,3980,3960,3980,3960,5538
20250106,104300,5911460690,3960,3960,3970,3955,11291
20250106,104200,5866775960,3960,3975,3975,3960,12459
20250106,104100,5817379045,3975,3975,3975,3970,6477
20250106,104000,5791664700,3975,3970,3975,3970,2077
20250106,103900,5783416865,3975,3965,3975,3965,7306
20250106,103800,5754412255,3965,3990,3990,3960,50200
20250106,103700,5555139240,3990,3985,4000,3985,2783
20250106,103600,5544044205,3985,3985,4000,3985,6793
20250106,103500,5516967265,3985,3985,3990,3980,1509
20250106,103400,5510957425,3990,3985,3995,3980,10545
20250106,103300,5468969195,3985,3995,3995,3985,9676
20250106,103200,5430395000,3995,3990,3995,3985,2150
20250106,103100,5421817445,3990,4005,4005,3990,6567
20250106,103000,5395565925,4005,4005,4005,4000,742
20250106,102900,5392594515,4005,4005,4005,4000,253
20250106,102800,5391581950,4005,4000,4010,4000,2256
20250106,102700,5382547410,4000,4005,4005,3995,2180
20250106,102600,5373830790,4005,4005,4005,4000,1189
20250106,102500,5369070675,4000,4005,4005,4000,3113
20250106,102400,5356616390,4000,3995,4000,3990,1305
20250106,102300,5351401265,3990,3985,4005,3985,14532
20250106,102200,5293405300,3985,3990,3995,3985,3429
20250106,102100,5279728660,3995,3995,3995,3990,5162
20250106,102000,5259132175,4005,3985,4005,3985,9470
20250106,101900,5221298320,3985,3985,3990,3985,3709
20250106,101800,5206516975,3990,4000,4000,3985,8429
20250106,101700,5172880620,4000,3995,4000,3990,3912
20250106,101600,5157249250,3995,3990,4000,3990,2505
20250106,101500,5147237250,3990,3995,4000,3990,6111
20250106,101400,5122820755,3995,4000,4000,3995,798
20250106,101300,5119629780,4000,4000,4005,3995,4432
20250106,101200,5101911630,4000,4005,4005,3995,7143
20250106,101100,5073335730,4005,4000,4010,4000,2009
20250106,101000,5065299580,4000,4000,4010,4000,2319
20250106,100900,5056019635,4010,4000,4010,3995,2150
20250106,100800,5047418875,4000,3990,4010,3990,6599
20250106,100700,5021065895,3995,4015,4015,3990,48165
20250106,100600,4828190150,4020,4015,4020,4015,1238
20250106,100500,4823219335,4015,4020,4020,4010,6430
20250106,100400,4797417965,4020,4015,4020,4015,2363
20250106,100300,4787924375,4015,4010,4015,4010,8023
20250106,100200,4755727180,4010,4010,4010,4005,2029
20250106,100100,4747597085,4010,4000,4015,4000,11148
20250106,100000,4702944595,4000,4000,4010,3995,3425
20250106,095900,4689256705,4000,4005,4005,3995,9923
20250106,095800,4649565185,4005,4020,4020,4000,11380
20250106,095700,4603968775,4020,4010,4020,4010,5115
20250106,095600,4583442165,4010,4010,4015,4005,4410
20250106,095500,4565759445,4010,4025,4025,4010,4463
20250106,095400,4547840875,4015,4030,4030,4015,6728
20250106,095300,4520772910,4030,3990,4035,3990,33341
20250106,095200,4387122995,3990,4010,4010,3990,10555
20250106,095100,4344922760,4010,4005,4010,3995,16427
20250106,095000,4279097230,4005,3980,4005,3975,5313
20250106,094900,4257933275,3980,3995,4015,3970,41180
20250106,094800,4093969320,3995,4015,4015,3990,60702
20250106,094700,3851129595,4015,4020,4030,4015,6793
20250106,094600,3823817505,4030,4025,4030,4020,10788
20250106,094500,3780420670,4025,4030,4030,4020,4987
20250106,094400,3760347490,4030,4050,4050,4025,5470
20250106,094300,3738275670,4050,4020,4050,4015,15051
20250106,094200,3677644115,4015,4045,4050,4015,29007
20250106,094100,3560790190,4045,4065,4065,4040,17260
20250106,094000,3490825115,4070,4070,4070,4060,3111
20250106,093900,3478186360,4065,4065,4085,4065,12791
20250106,093800,3426127635,4085,4100,4100,4060,25961
20250106,093700,3320400965,4100,4110,4125,4095,9134
20250106,093600,3282883925,4110,4105,4120,4100,10796
20250106,093500,3238516415,4110,4115,4120,4110,5018
20250106,093400,3217878400,4115,4135,4150,4115,11605
20250106,093300,3169874900,4125,4095,4130,4090,21758
20250106,093200,3080489515,4080,4095,4125,4050,33900
20250106,093100,2941725585,4100,4075,4100,4075,9038
20250106,093000,2904798940,4075,4060,4075,4050,8095
20250106,092900,2871966925,4060,4050,4070,4050,4819
20250106,092800,2852417440,4050,4080,4080,4050,9571
20250106,092700,2813563490,4080,4095,4095,4075,7323
20250106,092600,2783680370,4095,4085,4115,4080,6033
20250106,092500,2758925460,4080,4095,4100,4075,15260
20250106,092400,2696467660,4095,4100,4100,4090,5534
20250106,092300,2673798445,4100,4100,4105,4095,12115
20250106,092200,2624129260,4105,4085,4105,4050,26374
20250106,092100,2516279110,4085,4050,4085,4045,10609
20250106,092000,2473139405,4050,4065,4065,4045,2020
20250106,091900,2464952210,4060,4065,4065,4045,9104
20250106,091800,2428050145,4065,4070,4070,4055,7583
20250106,091700,2397247385,4065,4050,4070,4050,14826
20250106,091600,2337012965,4050,4035,4055,4030,7441
20250106,091500,2306987025,4035,4035,4045,4030,5396
20250106,091400,2285214250,4045,4030,4080,4025,9514
20250106,091300,2246755645,4025,4010,4035,4005,9060
20250106,091200,2210357690,4005,4020,4025,4000,25609
20250106,091100,2107664790,4030,4065,4065,4020,18110
20250106,091000,2034625885,4060,4045,4065,4040,15117
20250106,090900,1973378065,4055,4060,4070,4035,10028
20250106,090800,1932784195,4070,4090,4100,4060,16800
20250106,090700,1864298420,4090,4110,4110,4050,59159
20250106,090600,1622349235,4105,4080,4130,4080,42403
20250106,090500,1448354635,4080,4015,4080,4000,36258
20250106,090400,1301740590,4000,4030,4030,3975,83788
20250106,090300,966785320,4030,4010,4040,4005,29715
20250106,090200,847173720,4030,4005,4030,4000,29202
20250106,090100,730113195,4000,4025,4050,3990,50202
20250106,090000,528865420,4020,3980,4020,3975,130152