KissMeData/015020/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,185900,16255250052,2230,2230,2230,2230,61706
20250102,185800,16255250052,2230,2230,2230,2230,0
20250102,185700,16255250052,2230,2230,2230,2230,0
20250102,185600,16255250052,2230,2230,2230,2230,0
20250102,185500,16255250052,2230,2230,2230,2230,0
20250102,185400,16255250052,2230,2230,2230,2230,0
20250102,185300,16255250052,2230,2230,2230,2230,0
20250102,185200,16255250052,2230,2230,2230,2230,0
20250102,185100,16255250052,2230,2230,2230,2230,0
20250102,185000,16255250052,2230,2230,2230,2230,0
20250102,184900,16255250052,2230,2230,2230,2230,0
20250102,184800,16255250052,2230,2230,2230,2230,0
20250102,184700,16255250052,2230,2230,2230,2230,0
20250102,184600,16255250052,2230,2230,2230,2230,0
20250102,184500,16255250052,2230,2230,2230,2230,0
20250102,184400,16255250052,2230,2230,2230,2230,0
20250102,184300,16255250052,2230,2230,2230,2230,0
20250102,184200,16255250052,2230,2230,2230,2230,0
20250102,184100,16255250052,2230,2230,2230,2230,0
20250102,184000,16255250052,2230,2230,2230,2230,0
20250102,183900,16255250052,2230,2230,2230,2230,0
20250102,183800,16255250052,2230,2230,2230,2230,0
20250102,183700,16255250052,2230,2230,2230,2230,0
20250102,183600,16255250052,2230,2230,2230,2230,0
20250102,183500,16255250052,2230,2230,2230,2230,0
20250102,183400,16255250052,2230,2230,2230,2230,0
20250102,183300,16255250052,2230,2230,2230,2230,0
20250102,183200,16255250052,2230,2230,2230,2230,0
20250102,183100,16255250052,2230,2230,2230,2230,0
20250102,183000,16255250052,2230,2230,2230,2230,0
20250102,182900,16255250052,2230,2230,2230,2230,61706
20250102,182800,16255250052,2230,2230,2230,2230,0
20250102,182700,16255250052,2230,2230,2230,2230,0
20250102,182600,16255250052,2230,2230,2230,2230,0
20250102,182500,16255250052,2230,2230,2230,2230,0
20250102,182400,16255250052,2230,2230,2230,2230,0
20250102,182300,16255250052,2230,2230,2230,2230,0
20250102,182200,16255250052,2230,2230,2230,2230,0
20250102,182100,16255250052,2230,2230,2230,2230,0
20250102,182000,16255250052,2230,2230,2230,2230,0
20250102,181900,16255250052,2230,2230,2230,2230,0
20250102,181800,16255250052,2230,2230,2230,2230,0
20250102,181700,16255250052,2230,2230,2230,2230,0
20250102,181600,16255250052,2230,2230,2230,2230,0
20250102,181500,16255250052,2230,2230,2230,2230,0
20250102,181400,16255250052,2230,2230,2230,2230,0
20250102,181300,16255250052,2230,2230,2230,2230,0
20250102,181200,16255250052,2230,2230,2230,2230,0
20250102,181100,16255250052,2230,2230,2230,2230,0
20250102,181000,16255250052,2230,2230,2230,2230,0
20250102,180900,16255250052,2230,2230,2230,2230,0
20250102,180800,16255250052,2230,2230,2230,2230,0
20250102,180700,16255250052,2230,2230,2230,2230,0
20250102,180600,16255250052,2230,2230,2230,2230,0
20250102,180500,16255250052,2230,2230,2230,2230,0
20250102,180400,16255250052,2230,2230,2230,2230,0
20250102,180300,16255250052,2230,2230,2230,2230,0
20250102,180200,16255250052,2230,2230,2230,2230,0
20250102,180100,16255250052,2230,2230,2230,2230,0
20250102,180000,16255250052,2230,2230,2230,2230,0
20250102,175900,16255250052,2230,2230,2230,2230,61706
20250102,175800,16255250052,2230,2230,2230,2230,0
20250102,175700,16255250052,2230,2230,2230,2230,0
20250102,175600,16255250052,2230,2230,2230,2230,0
20250102,175500,16255250052,2230,2230,2230,2230,0
20250102,175400,16255250052,2230,2230,2230,2230,0
20250102,175300,16255250052,2230,2230,2230,2230,0
20250102,175200,16255250052,2230,2230,2230,2230,0
20250102,175100,16255250052,2230,2230,2230,2230,0
20250102,175000,16255250052,2230,2230,2230,2230,0
20250102,174900,16255250052,2230,2230,2230,2230,0
20250102,174800,16255250052,2230,2230,2230,2230,0
20250102,174700,16255250052,2230,2230,2230,2230,0
20250102,174600,16255250052,2230,2230,2230,2230,0
20250102,174500,16255250052,2230,2230,2230,2230,0
20250102,174400,16255250052,2230,2230,2230,2230,0
20250102,174300,16255250052,2230,2230,2230,2230,0
20250102,174200,16255250052,2230,2230,2230,2230,0
20250102,174100,16255250052,2230,2230,2230,2230,0
20250102,174000,16255250052,2230,2230,2230,2230,0
20250102,173900,16255250052,2230,2230,2230,2230,0
20250102,173800,16255250052,2230,2230,2230,2230,0
20250102,173700,16255250052,2230,2230,2230,2230,0
20250102,173600,16255250052,2230,2230,2230,2230,0
20250102,173500,16255250052,2230,2230,2230,2230,0
20250102,173400,16255250052,2230,2230,2230,2230,0
20250102,173300,16255250052,2230,2230,2230,2230,0
20250102,173200,16255250052,2230,2230,2230,2230,0
20250102,173100,16255250052,2230,2230,2230,2230,0
20250102,173000,16255250052,2230,2230,2230,2230,0
20250102,172900,16255250052,2230,2230,2230,2230,61706
20250102,172800,16255250052,2230,2230,2230,2230,0
20250102,172700,16255250052,2230,2230,2230,2230,0
20250102,172600,16255250052,2230,2230,2230,2230,0
20250102,172500,16255250052,2230,2230,2230,2230,0
20250102,172400,16255250052,2230,2230,2230,2230,0
20250102,172300,16255250052,2230,2230,2230,2230,0
20250102,172200,16255250052,2230,2230,2230,2230,0
20250102,172100,16255250052,2230,2230,2230,2230,0
20250102,172000,16255250052,2230,2230,2230,2230,0
20250102,171900,16255250052,2230,2230,2230,2230,0
20250102,171800,16255250052,2230,2230,2230,2230,0
20250102,171700,16255250052,2230,2230,2230,2230,0
20250102,171600,16255250052,2230,2230,2230,2230,0
20250102,171500,16255250052,2230,2230,2230,2230,0
20250102,171400,16255250052,2230,2230,2230,2230,0
20250102,171300,16255250052,2230,2230,2230,2230,0
20250102,171200,16255250052,2230,2230,2230,2230,0
20250102,171100,16255250052,2230,2230,2230,2230,0
20250102,171000,16255250052,2230,2230,2230,2230,0
20250102,170900,16255250052,2230,2230,2230,2230,0
20250102,170800,16255250052,2230,2230,2230,2230,0
20250102,170700,16255250052,2230,2230,2230,2230,0
20250102,170600,16255250052,2230,2230,2230,2230,0
20250102,170500,16255250052,2230,2230,2230,2230,0
20250102,170400,16255250052,2230,2230,2230,2230,0
20250102,170300,16255250052,2230,2230,2230,2230,0
20250102,170200,16255250052,2230,2230,2230,2230,0
20250102,170100,16255250052,2230,2230,2230,2230,0
20250102,170000,16255250052,2230,2230,2230,2230,0
20250102,165900,16255250052,2230,2230,2230,2230,61706
20250102,165800,16255250052,2230,2230,2230,2230,0
20250102,165700,16255250052,2230,2230,2230,2230,0
20250102,165600,16255250052,2230,2230,2230,2230,0
20250102,165500,16255250052,2230,2230,2230,2230,0
20250102,165400,16255250052,2230,2230,2230,2230,0
20250102,165300,16255250052,2230,2230,2230,2230,0
20250102,165200,16255250052,2230,2230,2230,2230,0
20250102,165100,16255250052,2230,2230,2230,2230,0
20250102,165000,16255250052,2230,2230,2230,2230,0
20250102,164900,16255250052,2230,2230,2230,2230,0
20250102,164800,16255250052,2230,2230,2230,2230,0
20250102,164700,16255250052,2230,2230,2230,2230,0
20250102,164600,16255250052,2230,2230,2230,2230,0
20250102,164500,16255250052,2230,2230,2230,2230,0
20250102,164400,16255250052,2230,2230,2230,2230,0
20250102,164300,16255250052,2230,2230,2230,2230,0
20250102,164200,16255250052,2230,2230,2230,2230,0
20250102,164100,16255250052,2230,2230,2230,2230,0
20250102,164000,16255250052,2230,2230,2230,2230,0
20250102,163900,16255250052,2230,2230,2230,2230,0
20250102,163800,16255250052,2230,2230,2230,2230,0
20250102,163700,16255250052,2230,2230,2230,2230,0
20250102,163600,16255250052,2230,2230,2230,2230,0
20250102,163500,16255250052,2230,2230,2230,2230,0
20250102,163400,16255250052,2230,2230,2230,2230,0
20250102,163300,16255250052,2230,2230,2230,2230,0
20250102,163200,16255250052,2230,2230,2230,2230,0
20250102,163100,16255250052,2230,2230,2230,2230,0
20250102,163000,16255250052,2230,2230,2230,2230,0
20250102,162900,16255250052,2230,2230,2230,2230,61706
20250102,162800,16255250052,2230,2230,2230,2230,0
20250102,162700,16255250052,2230,2230,2230,2230,0
20250102,162600,16255250052,2230,2230,2230,2230,0
20250102,162500,16255250052,2230,2230,2230,2230,0
20250102,162400,16255250052,2230,2230,2230,2230,0
20250102,162300,16255250052,2230,2230,2230,2230,0
20250102,162200,16255250052,2230,2230,2230,2230,0
20250102,162100,16255250052,2230,2230,2230,2230,0
20250102,162000,16255250052,2230,2230,2230,2230,0
20250102,161900,16255250052,2230,2230,2230,2230,0
20250102,161800,16255250052,2230,2230,2230,2230,0
20250102,161700,16255250052,2230,2230,2230,2230,0
20250102,161600,16255250052,2230,2230,2230,2230,0
20250102,161500,16255250052,2230,2230,2230,2230,0
20250102,161400,16255250052,2230,2230,2230,2230,0
20250102,161300,16255250052,2230,2230,2230,2230,0
20250102,161200,16255250052,2230,2230,2230,2230,0
20250102,161100,16255250052,2230,2230,2230,2230,0
20250102,161000,16255250052,2230,2230,2230,2230,0
20250102,160900,16255250052,2230,2230,2230,2230,0
20250102,160800,16255250052,2230,2230,2230,2230,0
20250102,160700,16255250052,2230,2230,2230,2230,0
20250102,160600,16255250052,2230,2230,2230,2230,0
20250102,160500,16255250052,2230,2230,2230,2230,0
20250102,160400,16255250052,2230,2230,2230,2230,0
20250102,160300,16255250052,2230,2230,2230,2230,0
20250102,160200,16255250052,2230,2230,2230,2230,0
20250102,160100,16255250052,2230,2230,2230,2230,0
20250102,160000,16255250052,2230,2230,2230,2230,0
20250102,155900,16255250052,2230,2230,2230,2230,61706
20250102,155800,16255250052,2230,2230,2230,2230,0
20250102,155700,16255250052,2230,2230,2230,2230,0
20250102,155600,16255250052,2230,2230,2230,2230,0
20250102,155500,16255250052,2230,2230,2230,2230,0
20250102,155400,16255250052,2230,2230,2230,2230,0
20250102,155300,16255250052,2230,2230,2230,2230,0
20250102,155200,16255250052,2230,2230,2230,2230,0
20250102,155100,16255250052,2230,2230,2230,2230,0
20250102,155000,16255250052,2230,2230,2230,2230,0
20250102,154900,16255250052,2230,2230,2230,2230,0
20250102,154800,16255250052,2230,2230,2230,2230,0
20250102,154700,16255250052,2230,2230,2230,2230,0
20250102,154600,16255250052,2230,2230,2230,2230,0
20250102,154500,16255250052,2230,2230,2230,2230,0
20250102,154400,16255250052,2230,2230,2230,2230,0
20250102,154300,16255250052,2230,2230,2230,2230,0
20250102,154200,16255250052,2230,2230,2230,2230,0
20250102,154100,16255250052,2230,2230,2230,2230,0
20250102,154000,16255250052,2230,2230,2230,2230,0
20250102,153900,16255250052,2230,2230,2230,2230,0
20250102,153800,16255250052,2230,2230,2230,2230,0
20250102,153700,16255250052,2230,2230,2230,2230,0
20250102,153600,16255250052,2230,2230,2230,2230,0
20250102,153500,16255250052,2230,2230,2230,2230,0
20250102,153400,16255250052,2230,2230,2230,2230,0
20250102,153300,16255250052,2230,2230,2230,2230,0
20250102,153200,16255250052,2230,2230,2230,2230,0
20250102,153100,16255250052,2230,2230,2230,2230,0
20250102,153000,16255250052,2230,2230,2230,2230,61706
20250102,152900,16117645672,2205,2205,2205,2205,0
20250102,152800,16117645672,2205,2205,2205,2205,0
20250102,152700,16117645672,2205,2205,2205,2205,0
20250102,152600,16117645672,2205,2205,2205,2205,0
20250102,152500,16117645672,2205,2205,2205,2205,0
20250102,152400,16117645672,2205,2205,2205,2205,0
20250102,152300,16117645672,2205,2205,2205,2205,0
20250102,152200,16117645672,2205,2205,2205,2205,0
20250102,152100,16117645672,2205,2205,2205,2205,0
20250102,152000,16117645672,2205,2205,2205,2205,0
20250102,151900,16117645672,2205,2215,2220,2205,40119
20250102,151800,16028882442,2215,2225,2240,2215,20725
20250102,151700,15982831972,2225,2220,2240,2220,32660
20250102,151600,15910161652,2220,2250,2250,2215,50188
20250102,151500,15798437487,2250,2235,2250,2225,18567
20250102,151400,15756916392,2235,2230,2245,2225,27990
20250102,151300,15694481062,2230,2245,2255,2230,26169
20250102,151200,15635790557,2240,2260,2260,2235,38921
20250102,151100,15548428742,2260,2265,2275,2245,32772
20250102,151000,15474287432,2265,2295,2300,2245,63546
20250102,150900,15329975022,2295,2295,2315,2290,27230
20250102,150800,15267508347,2295,2325,2335,2285,57125
20250102,150700,15135763682,2325,2325,2340,2320,9106
20250102,150600,15114542447,2345,2325,2350,2315,17519
20250102,150500,15073765597,2325,2340,2340,2325,20776
20250102,150400,15025295072,2335,2335,2350,2330,25720
20250102,150300,14965054277,2335,2310,2335,2310,17168
20250102,150200,14925201992,2315,2310,2340,2310,30197
20250102,150100,14855170607,2310,2360,2360,2300,114906
20250102,150000,14586809462,2360,2355,2360,2340,53192
20250102,145900,14461672227,2355,2355,2355,2355,0
20250102,145800,14461672227,2355,2355,2355,2355,0
20250102,145700,14461672227,2355,2330,2355,2325,89744
20250102,145600,14251183577,2330,2315,2330,2315,11745
20250102,145500,14223908727,2320,2305,2325,2305,32345
20250102,145400,14148978322,2315,2320,2320,2300,41976
20250102,145300,14051935227,2320,2290,2330,2285,76576
20250102,145200,13875452867,2290,2290,2295,2285,14742
20250102,145100,13841716822,2290,2285,2295,2280,25998
20250102,145000,13782172617,2285,2290,2290,2275,26631
20250102,144900,13721405577,2295,2295,2295,2285,25303
20250102,144800,13663420567,2295,2300,2300,2285,18252
20250102,144700,13621556942,2295,2275,2300,2275,35792
20250102,144600,13539554297,2270,2275,2275,2260,12989
20250102,144500,13510115522,2280,2280,2290,2270,38461
20250102,144400,13422430137,2290,2270,2295,2270,58124
20250102,144300,13289463602,2275,2270,2280,2260,21969
20250102,144200,13239554192,2270,2270,2275,2265,6334
20250102,144100,13225178327,2275,2270,2275,2265,18943
20250102,144000,13182132827,2275,2260,2275,2255,27916
20250102,143900,13118895222,2260,2250,2260,2245,7972
20250102,143800,13100915852,2245,2255,2255,2240,10500
20250102,143700,13077318827,2255,2250,2255,2240,18697
20250102,143600,13035316572,2250,2255,2260,2250,15784
20250102,143500,12999762787,2255,2250,2260,2250,8151
20250102,143400,12981365972,2255,2265,2265,2250,15183
20250102,143300,12947122742,2260,2250,2270,2250,23300
20250102,143200,12894588092,2250,2260,2260,2240,16743
20250102,143100,12856956287,2250,2285,2285,2250,21798
20250102,143000,12807541542,2285,2260,2285,2245,78683
20250102,142900,12628460152,2260,2240,2260,2235,37626
20250102,142800,12543973727,2235,2215,2240,2215,48931
20250102,142700,12435017552,2215,2215,2220,2210,8322
20250102,142600,12416559512,2215,2220,2220,2210,13263
20250102,142500,12387189897,2220,2200,2220,2200,16047
20250102,142400,12351664552,2200,2210,2215,2200,17049
20250102,142300,12314057607,2210,2215,2215,2200,6541
20250102,142200,12299603772,2210,2200,2220,2195,23987
20250102,142100,12246587747,2205,2185,2205,2175,21223
20250102,142000,12200027732,2185,2165,2185,2165,24236
20250102,141900,12147300097,2165,2160,2165,2160,2207
20250102,141800,12142525532,2160,2155,2160,2150,5649
20250102,141700,12130325932,2150,2145,2150,2145,3920
20250102,141600,12121899132,2145,2140,2145,2140,2685
20250102,141500,12116142192,2140,2145,2150,2140,1575
20250102,141400,12112767642,2145,2145,2150,2145,3302
20250102,141300,12105684812,2145,2150,2150,2135,16406
20250102,141200,12070594622,2150,2150,2150,2140,9530
20250102,141100,12050166352,2155,2150,2155,2140,10910
20250102,141000,12026747052,2150,2160,2160,2150,10829
20250102,140900,12003380087,2160,2160,2165,2160,1170
20250102,140800,12000847552,2165,2170,2170,2160,6748
20250102,140700,11986232262,2170,2165,2170,2165,1558
20250102,140600,11982857512,2165,2170,2170,2160,1394
20250102,140500,11979835742,2170,2170,2175,2170,8187
20250102,140400,11962067712,2170,2170,2170,2170,353
20250102,140300,11961301702,2170,2175,2175,2170,8293
20250102,140200,11943269197,2175,2170,2175,2170,20
20250102,140100,11943225772,2170,2175,2175,2170,979
20250102,140000,11941099532,2175,2165,2175,2165,593
20250102,135900,11939814172,2165,2160,2165,2160,2969
20250102,135800,11933388657,2160,2170,2170,2160,8471
20250102,135700,11915050007,2170,2170,2170,2165,1820
20250102,135600,11911105837,2170,2180,2180,2165,14776
20250102,135500,11878997122,2180,2175,2180,2175,865
20250102,135400,11877113112,2175,2180,2180,2175,7093
20250102,135300,11861662002,2180,2180,2190,2175,1639
20250102,135200,11858093417,2175,2180,2180,2175,5487
20250102,135100,11846135897,2175,2175,2175,2175,3080
20250102,135000,11839436897,2180,2180,2180,2180,102
20250102,134900,11839214537,2180,2175,2180,2170,6777
20250102,134800,11824474612,2175,2185,2185,2175,2969
20250102,134700,11818008447,2185,2185,2185,2185,2190
20250102,134600,11813223297,2180,2185,2185,2180,2647
20250102,134500,11807451102,2185,2180,2185,2180,1402
20250102,134400,11804388162,2190,2185,2190,2180,1155
20250102,134300,11801863372,2190,2185,2190,2180,8879
20250102,134200,11782455707,2180,2185,2190,2180,3252
20250102,134100,11775348882,2185,2190,2195,2185,1831
20250102,134000,11771338962,2190,2190,2195,2190,5135
20250102,133900,11760092727,2190,2190,2190,2185,3335
20250102,133800,11752789727,2190,2200,2200,2190,2464
20250102,133700,11747392617,2190,2200,2200,2190,7751
20250102,133600,11730346952,2200,2185,2200,2185,13259
20250102,133500,11701278762,2180,2185,2185,2180,872
20250102,133400,11699376117,2180,2175,2180,2175,1638
20250102,133300,11695806282,2175,2170,2175,2170,1062
20250102,133200,11693497232,2170,2175,2175,2165,1900
20250102,133100,11689375257,2175,2165,2175,2165,6237
20250102,133000,11675871102,2165,2175,2175,2165,6916
20250102,132900,11660882787,2175,2170,2180,2170,3457
20250102,132800,11653380072,2170,2160,2175,2155,7329
20250102,132700,11637493662,2160,2160,2160,2160,3223
20250102,132600,11630531982,2160,2165,2165,2160,2747
20250102,132500,11624589102,2160,2150,2165,2150,3599
20250102,132400,11616821407,2150,2165,2165,2145,19075
20250102,132300,11575830917,2160,2165,2165,2160,7767
20250102,132200,11559039747,2165,2175,2175,2165,8398
20250102,132100,11540815902,2175,2170,2175,2170,3933
20250102,132000,11532266627,2175,2180,2185,2175,7424
20250102,131900,11516082662,2180,2175,2185,2170,11117
20250102,131800,11491884892,2170,2165,2170,2165,6703
20250102,131700,11477348492,2165,2165,2170,2165,2357
20250102,131600,11472236547,2165,2175,2175,2165,4869
20250102,131500,11461669257,2175,2175,2175,2170,1293
20250102,131400,11458863207,2175,2170,2175,2165,1652
20250102,131300,11455279452,2160,2175,2175,2160,8330
20250102,131200,11437217527,2170,2175,2175,2165,4217
20250102,131100,11428058277,2160,2160,2170,2155,3960
20250102,131000,11419494997,2160,2150,2165,2150,6120
20250102,130900,11406312427,2150,2150,2155,2145,11401
20250102,130800,11381797172,2150,2160,2160,2150,12235
20250102,130700,11355449802,2160,2165,2170,2160,15919
20250102,130600,11321041072,2165,2160,2170,2160,7904
20250102,130500,11303965767,2160,2160,2160,2155,5298
20250102,130400,11292524527,2160,2155,2165,2155,9927
20250102,130300,11271090812,2155,2170,2170,2155,27087
20250102,130200,11212498067,2170,2185,2190,2165,18999
20250102,130100,11171190222,2185,2180,2185,2175,12966
20250102,130000,11142889377,2180,2185,2190,2180,11181
20250102,125900,11118470107,2180,2195,2200,2180,12061
20250102,125800,11092080782,2190,2185,2200,2185,12114
20250102,125700,11065556402,2185,2200,2200,2180,11548
20250102,125600,11040223992,2200,2175,2200,2175,13940
20250102,125500,11009827242,2175,2175,2180,2170,11040
20250102,125400,10985810402,2175,2190,2190,2165,43655
20250102,125300,10890498642,2190,2220,2220,2190,42851
20250102,125200,10796144152,2220,2225,2230,2215,17925
20250102,125100,10756324202,2220,2220,2220,2210,13547
20250102,125000,10726268382,2220,2215,2220,2205,17953
20250102,124900,10686556217,2215,2240,2250,2210,53865
20250102,124800,10566355907,2250,2240,2260,2240,73426
20250102,124700,10401096372,2240,2230,2245,2230,19761
20250102,124600,10356847852,2225,2225,2240,2225,20394
20250102,124500,10311391502,2225,2240,2245,2225,31473
20250102,124400,10241133802,2240,2235,2245,2230,52020
20250102,124300,10124636792,2235,2235,2240,2225,50985
20250102,124200,10010811062,2235,2215,2235,2210,55165
20250102,124100,9888329027,2215,2205,2215,2200,37637
20250102,124000,9805182047,2200,2195,2205,2195,10489
20250102,123900,9782106342,2200,2200,2200,2195,18818
20250102,123800,9740762842,2200,2200,2200,2195,4493
20250102,123700,9730880487,2200,2205,2210,2195,35016
20250102,123600,9653663292,2205,2190,2205,2185,82176
20250102,123500,9473383247,2190,2195,2195,2175,41234
20250102,123400,9383538732,2195,2195,2200,2185,14876
20250102,123300,9350921192,2195,2180,2195,2180,6549
20250102,123200,9336613117,2180,2190,2195,2175,17643
20250102,123100,9298139722,2190,2200,2200,2180,22839
20250102,123000,9248053577,2200,2190,2200,2185,39249
20250102,122900,9161920647,2190,2170,2200,2170,46876
20250102,122800,9059564022,2175,2165,2175,2165,16267
20250102,122700,9024285442,2165,2170,2170,2160,19783
20250102,122600,8981415697,2175,2170,2175,2160,28012
20250102,122500,8920680637,2175,2165,2175,2160,23428
20250102,122400,8869932982,2165,2170,2175,2160,4541
20250102,122300,8860095447,2170,2180,2180,2170,7693
20250102,122200,8843357047,2180,2180,2180,2170,11698
20250102,122100,8817884242,2175,2175,2175,2170,7398
20250102,122000,8801798372,2175,2170,2175,2170,1403
20250102,121900,8798749832,2170,2170,2170,2165,3565
20250102,121800,8791015067,2170,2165,2170,2160,5180
20250102,121700,8779803422,2165,2170,2175,2165,5528
20250102,121600,8767808762,2175,2170,2175,2170,6775
20250102,121500,8753094667,2170,2170,2170,2170,1509
20250102,121400,8749820137,2170,2170,2170,2165,5173
20250102,121300,8738613792,2175,2170,2175,2170,3774
20250102,121200,8730420362,2175,2180,2180,2175,2662
20250102,121100,8724630432,2175,2170,2180,2165,6142
20250102,121000,8711308217,2170,2165,2170,2165,4503
20250102,120900,8701538972,2165,2175,2175,2165,4915
20250102,120800,8690887232,2175,2185,2185,2170,12060
20250102,120700,8664643892,2190,2185,2190,2175,5926
20250102,120600,8651746807,2185,2195,2195,2170,14085
20250102,120500,8620953002,2190,2195,2200,2180,26782
20250102,120400,8562066337,2200,2185,2200,2170,41456
20250102,120300,8471495487,2185,2175,2185,2170,9669
20250102,120200,8450399422,2175,2180,2180,2165,7412
20250102,120100,8434304577,2180,2170,2185,2165,17391
20250102,120000,8396398067,2170,2180,2190,2160,26059
20250102,115900,8339671837,2190,2175,2195,2175,31066
20250102,115800,8271735787,2175,2170,2175,2170,7500
20250102,115700,8255442297,2170,2175,2175,2165,7353
20250102,115600,8239500557,2175,2165,2175,2165,4815
20250102,115500,8229042447,2165,2165,2170,2165,3825
20250102,115400,8220756877,2165,2160,2170,2160,4624
20250102,115300,8210748362,2160,2160,2160,2155,3678
20250102,115200,8202819262,2155,2155,2160,2155,5595
20250102,115100,8190746852,2155,2150,2155,2145,6473
20250102,115000,8176832002,2150,2145,2150,2140,33118
20250102,114900,8105921412,2150,2150,2150,2145,1895
20250102,114800,8101852162,2150,2145,2150,2140,2974
20250102,114700,8095478617,2145,2140,2145,2135,2320
20250102,114600,8090508872,2140,2135,2140,2130,4961
20250102,114500,8079915997,2135,2140,2145,2135,15529
20250102,114400,8046745402,2150,2150,2160,2135,22324
20250102,114300,7998928947,2150,2175,2175,2145,34137
20250102,114200,7925155487,2175,2180,2180,2170,7408
20250102,114100,7909039602,2180,2175,2180,2170,12521
20250102,114000,7881765352,2180,2170,2185,2160,15512
20250102,113900,7848108587,2170,2170,2175,2165,17156
20250102,113800,7810872757,2170,2170,2185,2170,12100
20250102,113700,7784499407,2175,2165,2185,2165,14934
20250102,113600,7751981507,2165,2190,2200,2150,18297
20250102,113500,7712008047,2195,2165,2200,2165,30949
20250102,113400,7644295132,2165,2170,2170,2150,8003
20250102,113300,7627007037,2170,2160,2170,2155,9193
20250102,113200,7607103972,2155,2155,2160,2150,12856
20250102,113100,7579361182,2155,2155,2160,2150,18655
20250102,113000,7539153707,2155,2140,2160,2140,27066
20250102,112900,7480977532,2125,2130,2140,2120,3152
20250102,112800,7474256787,2120,2130,2130,2120,10414
20250102,112700,7452165457,2120,2135,2135,2120,1187
20250102,112600,7449638122,2135,2120,2145,2120,11608
20250102,112500,7424931577,2120,2130,2130,2120,6806
20250102,112400,7410493987,2130,2115,2130,2115,10992
20250102,112300,7387160407,2115,2105,2115,2105,3437
20250102,112200,7379917467,2110,2115,2115,2105,1322
20250102,112100,7377128122,2105,2100,2110,2100,13993
20250102,112000,7347635627,2100,2115,2115,2100,7023
20250102,111900,7332834772,2110,2105,2120,2105,4009
20250102,111800,7324376177,2105,2120,2125,2100,17571
20250102,111700,7287301917,2120,2120,2125,2115,2809
20250102,111600,7281355377,2120,2115,2120,2115,1701
20250102,111500,7277749352,2110,2115,2115,2110,6534
20250102,111400,7263930382,2120,2110,2125,2110,7462
20250102,111300,7248148422,2110,2105,2120,2105,2374
20250102,111200,7243148647,2120,2095,2125,2095,7982
20250102,111100,7226305022,2100,2100,2105,2100,7049
20250102,111000,7211493592,2105,2110,2120,2100,20978
20250102,110900,7167234587,2110,2115,2125,2110,25566
20250102,110800,7113122057,2115,2110,2115,2105,11605
20250102,110700,7088660847,2115,2110,2115,2105,7909
20250102,110600,7071966192,2110,2090,2115,2090,11191
20250102,110500,7048459807,2090,2100,2100,2085,27379
20250102,110400,6991170517,2095,2105,2105,2095,30257
20250102,110300,6927690487,2100,2115,2125,2100,42501
20250102,110200,6837929542,2115,2125,2125,2110,13759
20250102,110100,6808789022,2125,2125,2130,2110,20454
20250102,110000,6765385697,2125,2130,2145,2125,18759
20250102,105900,6725441372,2145,2145,2150,2125,17436
20250102,105800,6688159182,2135,2125,2150,2125,10549
20250102,105700,6665592407,2125,2155,2160,2115,43644
20250102,105600,6572195597,2155,2155,2160,2150,16093
20250102,105500,6537520482,2155,2170,2170,2155,17702
20250102,105400,6499266662,2170,2185,2185,2160,27503
20250102,105300,6439633797,2185,2190,2195,2170,18784
20250102,105200,6398684477,2190,2170,2190,2165,29695
20250102,105100,6333944987,2160,2200,2205,2160,48035
20250102,105000,6229553752,2205,2215,2220,2195,76909
20250102,104900,6059681747,2220,2195,2220,2190,92022
20250102,104800,5856422092,2195,2165,2230,2160,137625
20250102,104700,5553840672,2160,2165,2170,2155,13975
20250102,104600,5523577637,2165,2175,2180,2155,19219
20250102,104500,5481862967,2175,2135,2180,2125,20073
20250102,104400,5438594817,2145,2160,2160,2135,22183
20250102,104300,5390842147,2155,2170,2170,2150,31364
20250102,104200,5323065672,2170,2145,2185,2145,66981
20250102,104100,5177570337,2150,2150,2165,2140,13830
20250102,104000,5147785472,2160,2140,2160,2130,13584
20250102,103900,5118709002,2140,2155,2175,2140,40616
20250102,103800,5030953062,2155,2130,2175,2125,56685
20250102,103700,4908817127,2120,2125,2125,2110,12779
20250102,103600,4881738682,2125,2110,2130,2105,32204
20250102,103500,4813573267,2110,2090,2115,2085,15500
20250102,103400,4780961747,2095,2105,2110,2085,14245
20250102,103300,4751067597,2110,2100,2115,2090,25581
20250102,103200,4697290492,2100,2100,2120,2070,120973
20250102,103100,4444453512,2100,2130,2130,2100,26259
20250102,103000,4388911312,2125,2155,2155,2115,42780
20250102,102900,4297552572,2155,2195,2200,2155,52361
20250102,102800,4183525727,2195,2120,2200,2110,228701
20250102,102700,3686473952,2100,2090,2130,2085,39297
20250102,102600,3603494562,2105,2095,2145,2080,80391
20250102,102500,3433552207,2100,2070,2100,2060,35067
20250102,102400,3360691472,2070,2045,2070,2045,8062
20250102,102300,3344172182,2045,2060,2065,2040,28350
20250102,102200,3286094467,2070,2075,2080,2060,31773
20250102,102100,3220380892,2075,2060,2075,2055,19194
20250102,102000,3180849102,2055,2085,2100,2050,71337
20250102,101900,3032133447,2085,2050,2085,2030,52927
20250102,101800,2923138737,2025,2030,2055,2025,13924
20250102,101700,2894764572,2035,2055,2060,2030,16289
20250102,101600,2861536822,2055,2045,2065,2030,33934
20250102,101500,2791979487,2045,2055,2070,2025,50520
20250102,101400,2688766627,2070,2020,2090,2015,55520
20250102,101300,2575041507,2020,1990,2020,1982,65085
20250102,101200,2444971672,1996,2010,2010,1978,52266
20250102,101100,2341094830,2005,2015,2015,2000,59811
20250102,101000,2221090860,2010,2020,2020,2000,73653
20250102,100900,2073186760,2010,2030,2035,2005,53491
20250102,100800,1965268070,2035,2025,2055,2020,54295
20250102,100700,1854710375,2020,2105,2110,2010,86100
20250102,100600,1679041825,2100,2075,2105,2060,60889
20250102,100500,1552066705,2065,2045,2100,2030,101197
20250102,100400,1343927165,2045,2135,2140,2045,112792
20250102,100300,1106542830,2140,2150,2160,2135,136475
20250102,100200,813853490,2150,2145,2165,2115,379028
20250102,100100,0,1899,1899,1899,1899,0
20250102,100000,0,1899,1899,1899,1899,0