KissMeData/052220/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,193100,12848656110,3545,3545,3545,3545,27183
20250102,193000,12848656110,3545,3545,3545,3545,0
20250102,192900,12848656110,3545,3545,3545,3545,0
20250102,192800,12848656110,3545,3545,3545,3545,0
20250102,192700,12848656110,3545,3545,3545,3545,0
20250102,192600,12848656110,3545,3545,3545,3545,0
20250102,192500,12848656110,3545,3545,3545,3545,0
20250102,192400,12848656110,3545,3545,3545,3545,0
20250102,192300,12848656110,3545,3545,3545,3545,0
20250102,192200,12848656110,3545,3545,3545,3545,0
20250102,192100,12848656110,3545,3545,3545,3545,0
20250102,192000,12848656110,3545,3545,3545,3545,0
20250102,191900,12848656110,3545,3545,3545,3545,0
20250102,191800,12848656110,3545,3545,3545,3545,0
20250102,191700,12848656110,3545,3545,3545,3545,0
20250102,191600,12848656110,3545,3545,3545,3545,0
20250102,191500,12848656110,3545,3545,3545,3545,0
20250102,191400,12848656110,3545,3545,3545,3545,0
20250102,191300,12848656110,3545,3545,3545,3545,0
20250102,191200,12848656110,3545,3545,3545,3545,0
20250102,191100,12848656110,3545,3545,3545,3545,0
20250102,191000,12848656110,3545,3545,3545,3545,0
20250102,190900,12848656110,3545,3545,3545,3545,0
20250102,190800,12848656110,3545,3545,3545,3545,0
20250102,190700,12848656110,3545,3545,3545,3545,0
20250102,190600,12848656110,3545,3545,3545,3545,0
20250102,190500,12848656110,3545,3545,3545,3545,0
20250102,190400,12848656110,3545,3545,3545,3545,0
20250102,190300,12848656110,3545,3545,3545,3545,0
20250102,190200,12848656110,3545,3545,3545,3545,0
20250102,190100,12848656110,3545,3545,3545,3545,27183
20250102,190000,12848656110,3545,3545,3545,3545,0
20250102,185900,12848656110,3545,3545,3545,3545,0
20250102,185800,12848656110,3545,3545,3545,3545,0
20250102,185700,12848656110,3545,3545,3545,3545,0
20250102,185600,12848656110,3545,3545,3545,3545,0
20250102,185500,12848656110,3545,3545,3545,3545,0
20250102,185400,12848656110,3545,3545,3545,3545,0
20250102,185300,12848656110,3545,3545,3545,3545,0
20250102,185200,12848656110,3545,3545,3545,3545,0
20250102,185100,12848656110,3545,3545,3545,3545,0
20250102,185000,12848656110,3545,3545,3545,3545,0
20250102,184900,12848656110,3545,3545,3545,3545,0
20250102,184800,12848656110,3545,3545,3545,3545,0
20250102,184700,12848656110,3545,3545,3545,3545,0
20250102,184600,12848656110,3545,3545,3545,3545,0
20250102,184500,12848656110,3545,3545,3545,3545,0
20250102,184400,12848656110,3545,3545,3545,3545,0
20250102,184300,12848656110,3545,3545,3545,3545,0
20250102,184200,12848656110,3545,3545,3545,3545,0
20250102,184100,12848656110,3545,3545,3545,3545,0
20250102,184000,12848656110,3545,3545,3545,3545,0
20250102,183900,12848656110,3545,3545,3545,3545,0
20250102,183800,12848656110,3545,3545,3545,3545,0
20250102,183700,12848656110,3545,3545,3545,3545,0
20250102,183600,12848656110,3545,3545,3545,3545,0
20250102,183500,12848656110,3545,3545,3545,3545,0
20250102,183400,12848656110,3545,3545,3545,3545,0
20250102,183300,12848656110,3545,3545,3545,3545,0
20250102,183200,12848656110,3545,3545,3545,3545,0
20250102,183100,12848656110,3545,3545,3545,3545,27183
20250102,183000,12848656110,3545,3545,3545,3545,0
20250102,182900,12848656110,3545,3545,3545,3545,0
20250102,182800,12848656110,3545,3545,3545,3545,0
20250102,182700,12848656110,3545,3545,3545,3545,0
20250102,182600,12848656110,3545,3545,3545,3545,0
20250102,182500,12848656110,3545,3545,3545,3545,0
20250102,182400,12848656110,3545,3545,3545,3545,0
20250102,182300,12848656110,3545,3545,3545,3545,0
20250102,182200,12848656110,3545,3545,3545,3545,0
20250102,182100,12848656110,3545,3545,3545,3545,0
20250102,182000,12848656110,3545,3545,3545,3545,0
20250102,181900,12848656110,3545,3545,3545,3545,0
20250102,181800,12848656110,3545,3545,3545,3545,0
20250102,181700,12848656110,3545,3545,3545,3545,0
20250102,181600,12848656110,3545,3545,3545,3545,0
20250102,181500,12848656110,3545,3545,3545,3545,0
20250102,181400,12848656110,3545,3545,3545,3545,0
20250102,181300,12848656110,3545,3545,3545,3545,0
20250102,181200,12848656110,3545,3545,3545,3545,0
20250102,181100,12848656110,3545,3545,3545,3545,0
20250102,181000,12848656110,3545,3545,3545,3545,0
20250102,180900,12848656110,3545,3545,3545,3545,0
20250102,180800,12848656110,3545,3545,3545,3545,0
20250102,180700,12848656110,3545,3545,3545,3545,0
20250102,180600,12848656110,3545,3545,3545,3545,0
20250102,180500,12848656110,3545,3545,3545,3545,0
20250102,180400,12848656110,3545,3545,3545,3545,0
20250102,180300,12848656110,3545,3545,3545,3545,0
20250102,180200,12848656110,3545,3545,3545,3545,0
20250102,180100,12848656110,3545,3545,3545,3545,27183
20250102,180000,12848656110,3545,3545,3545,3545,0
20250102,175900,12848656110,3545,3545,3545,3545,0
20250102,175800,12848656110,3545,3545,3545,3545,0
20250102,175700,12848656110,3545,3545,3545,3545,0
20250102,175600,12848656110,3545,3545,3545,3545,0
20250102,175500,12848656110,3545,3545,3545,3545,0
20250102,175400,12848656110,3545,3545,3545,3545,0
20250102,175300,12848656110,3545,3545,3545,3545,0
20250102,175200,12848656110,3545,3545,3545,3545,0
20250102,175100,12848656110,3545,3545,3545,3545,0
20250102,175000,12848656110,3545,3545,3545,3545,0
20250102,174900,12848656110,3545,3545,3545,3545,0
20250102,174800,12848656110,3545,3545,3545,3545,0
20250102,174700,12848656110,3545,3545,3545,3545,0
20250102,174600,12848656110,3545,3545,3545,3545,0
20250102,174500,12848656110,3545,3545,3545,3545,0
20250102,174400,12848656110,3545,3545,3545,3545,0
20250102,174300,12848656110,3545,3545,3545,3545,0
20250102,174200,12848656110,3545,3545,3545,3545,0
20250102,174100,12848656110,3545,3545,3545,3545,0
20250102,174000,12848656110,3545,3545,3545,3545,0
20250102,173900,12848656110,3545,3545,3545,3545,0
20250102,173800,12848656110,3545,3545,3545,3545,0
20250102,173700,12848656110,3545,3545,3545,3545,0
20250102,173600,12848656110,3545,3545,3545,3545,0
20250102,173500,12848656110,3545,3545,3545,3545,0
20250102,173400,12848656110,3545,3545,3545,3545,0
20250102,173300,12848656110,3545,3545,3545,3545,0
20250102,173200,12848656110,3545,3545,3545,3545,0
20250102,173100,12848656110,3545,3545,3545,3545,27183
20250102,173000,12848656110,3545,3545,3545,3545,0
20250102,172900,12848656110,3545,3545,3545,3545,0
20250102,172800,12848656110,3545,3545,3545,3545,0
20250102,172700,12848656110,3545,3545,3545,3545,0
20250102,172600,12848656110,3545,3545,3545,3545,0
20250102,172500,12848656110,3545,3545,3545,3545,0
20250102,172400,12848656110,3545,3545,3545,3545,0
20250102,172300,12848656110,3545,3545,3545,3545,0
20250102,172200,12848656110,3545,3545,3545,3545,0
20250102,172100,12848656110,3545,3545,3545,3545,0
20250102,172000,12848656110,3545,3545,3545,3545,0
20250102,171900,12848656110,3545,3545,3545,3545,0
20250102,171800,12848656110,3545,3545,3545,3545,0
20250102,171700,12848656110,3545,3545,3545,3545,0
20250102,171600,12848656110,3545,3545,3545,3545,0
20250102,171500,12848656110,3545,3545,3545,3545,0
20250102,171400,12848656110,3545,3545,3545,3545,0
20250102,171300,12848656110,3545,3545,3545,3545,0
20250102,171200,12848656110,3545,3545,3545,3545,0
20250102,171100,12848656110,3545,3545,3545,3545,0
20250102,171000,12848656110,3545,3545,3545,3545,0
20250102,170900,12848656110,3545,3545,3545,3545,0
20250102,170800,12848656110,3545,3545,3545,3545,0
20250102,170700,12848656110,3545,3545,3545,3545,0
20250102,170600,12848656110,3545,3545,3545,3545,0
20250102,170500,12848656110,3545,3545,3545,3545,0
20250102,170400,12848656110,3545,3545,3545,3545,0
20250102,170300,12848656110,3545,3545,3545,3545,0
20250102,170200,12848656110,3545,3545,3545,3545,0
20250102,170100,12848656110,3545,3545,3545,3545,27183
20250102,170000,12848656110,3545,3545,3545,3545,0
20250102,165900,12848656110,3545,3545,3545,3545,0
20250102,165800,12848656110,3545,3545,3545,3545,0
20250102,165700,12848656110,3545,3545,3545,3545,0
20250102,165600,12848656110,3545,3545,3545,3545,0
20250102,165500,12848656110,3545,3545,3545,3545,0
20250102,165400,12848656110,3545,3545,3545,3545,0
20250102,165300,12848656110,3545,3545,3545,3545,0
20250102,165200,12848656110,3545,3545,3545,3545,0
20250102,165100,12848656110,3545,3545,3545,3545,0
20250102,165000,12848656110,3545,3545,3545,3545,0
20250102,164900,12848656110,3545,3545,3545,3545,0
20250102,164800,12848656110,3545,3545,3545,3545,0
20250102,164700,12848656110,3545,3545,3545,3545,0
20250102,164600,12848656110,3545,3545,3545,3545,0
20250102,164500,12848656110,3545,3545,3545,3545,0
20250102,164400,12848656110,3545,3545,3545,3545,0
20250102,164300,12848656110,3545,3545,3545,3545,0
20250102,164200,12848656110,3545,3545,3545,3545,0
20250102,164100,12848656110,3545,3545,3545,3545,0
20250102,164000,12848656110,3545,3545,3545,3545,0
20250102,163900,12848656110,3545,3545,3545,3545,0
20250102,163800,12848656110,3545,3545,3545,3545,0
20250102,163700,12848656110,3545,3545,3545,3545,0
20250102,163600,12848656110,3545,3545,3545,3545,0
20250102,163500,12848656110,3545,3545,3545,3545,0
20250102,163400,12848656110,3545,3545,3545,3545,0
20250102,163300,12848656110,3545,3545,3545,3545,0
20250102,163200,12848656110,3545,3545,3545,3545,0
20250102,163100,12848656110,3545,3545,3545,3545,27183
20250102,163000,12848656110,3545,3545,3545,3545,0
20250102,162900,12848656110,3545,3545,3545,3545,0
20250102,162800,12848656110,3545,3545,3545,3545,0
20250102,162700,12848656110,3545,3545,3545,3545,0
20250102,162600,12848656110,3545,3545,3545,3545,0
20250102,162500,12848656110,3545,3545,3545,3545,0
20250102,162400,12848656110,3545,3545,3545,3545,0
20250102,162300,12848656110,3545,3545,3545,3545,0
20250102,162200,12848656110,3545,3545,3545,3545,0
20250102,162100,12848656110,3545,3545,3545,3545,0
20250102,162000,12848656110,3545,3545,3545,3545,0
20250102,161900,12848656110,3545,3545,3545,3545,0
20250102,161800,12848656110,3545,3545,3545,3545,0
20250102,161700,12848656110,3545,3545,3545,3545,0
20250102,161600,12848656110,3545,3545,3545,3545,0
20250102,161500,12848656110,3545,3545,3545,3545,0
20250102,161400,12848656110,3545,3545,3545,3545,0
20250102,161300,12848656110,3545,3545,3545,3545,0
20250102,161200,12848656110,3545,3545,3545,3545,0
20250102,161100,12848656110,3545,3545,3545,3545,0
20250102,161000,12848656110,3545,3545,3545,3545,0
20250102,160900,12848656110,3545,3545,3545,3545,0
20250102,160800,12848656110,3545,3545,3545,3545,0
20250102,160700,12848656110,3545,3545,3545,3545,0
20250102,160600,12848656110,3545,3545,3545,3545,0
20250102,160500,12848656110,3545,3545,3545,3545,0
20250102,160400,12848656110,3545,3545,3545,3545,0
20250102,160300,12848656110,3545,3545,3545,3545,0
20250102,160200,12848656110,3545,3545,3545,3545,0
20250102,160100,12848656110,3545,3545,3545,3545,27183
20250102,160000,12848656110,3545,3545,3545,3545,0
20250102,155900,12848656110,3545,3545,3545,3545,0
20250102,155800,12848656110,3545,3545,3545,3545,0
20250102,155700,12848656110,3545,3545,3545,3545,0
20250102,155600,12848656110,3545,3545,3545,3545,0
20250102,155500,12848656110,3545,3545,3545,3545,0
20250102,155400,12848656110,3545,3545,3545,3545,0
20250102,155300,12848656110,3545,3545,3545,3545,0
20250102,155200,12848656110,3545,3545,3545,3545,0
20250102,155100,12848656110,3545,3545,3545,3545,0
20250102,155000,12848656110,3545,3545,3545,3545,0
20250102,154900,12848656110,3545,3545,3545,3545,0
20250102,154800,12848656110,3545,3545,3545,3545,0
20250102,154700,12848656110,3545,3545,3545,3545,0
20250102,154600,12848656110,3545,3545,3545,3545,0
20250102,154500,12848656110,3545,3545,3545,3545,0
20250102,154400,12848656110,3545,3545,3545,3545,0
20250102,154300,12848656110,3545,3545,3545,3545,0
20250102,154200,12848656110,3545,3545,3545,3545,0
20250102,154100,12848656110,3545,3545,3545,3545,0
20250102,154000,12848656110,3545,3545,3545,3545,0
20250102,153900,12848656110,3545,3545,3545,3545,0
20250102,153800,12848656110,3545,3545,3545,3545,0
20250102,153700,12848656110,3545,3545,3545,3545,0
20250102,153600,12848656110,3545,3545,3545,3545,0
20250102,153500,12848656110,3545,3545,3545,3545,0
20250102,153400,12848656110,3545,3545,3545,3545,0
20250102,153300,12848656110,3545,3545,3545,3545,0
20250102,153200,12848656110,3545,3545,3545,3545,0
20250102,153100,12848656110,3545,3545,3545,3545,27183
20250102,153000,12848656110,3545,3545,3545,3545,27183
20250102,152900,12752292375,3550,3550,3550,3550,0
20250102,152800,12752292375,3550,3550,3550,3550,0
20250102,152700,12752292375,3550,3550,3550,3550,0
20250102,152600,12752292375,3550,3550,3550,3550,0
20250102,152500,12752292375,3550,3550,3550,3550,0
20250102,152400,12752292375,3550,3550,3550,3550,0
20250102,152300,12752292375,3550,3550,3550,3550,0
20250102,152200,12752292375,3550,3550,3550,3550,0
20250102,152100,12752292375,3550,3550,3550,3550,0
20250102,152000,12752292375,3550,3550,3550,3550,0
20250102,151900,12752292375,3550,3555,3560,3545,15341
20250102,151800,12697803065,3555,3540,3560,3535,4988
20250102,151700,12680143315,3540,3560,3560,3540,10437
20250102,151600,12643075480,3560,3565,3565,3550,7369
20250102,151500,12616867815,3570,3570,3575,3555,2027
20250102,151400,12609637460,3565,3570,3575,3555,4400
20250102,151300,12593932840,3560,3570,3570,3550,3613
20250102,151200,12581074640,3570,3565,3570,3560,851
20250102,151100,12578037340,3565,3560,3575,3555,1907
20250102,151000,12571242815,3560,3555,3575,3545,4281
20250102,150900,12556018560,3550,3560,3565,3545,13389
20250102,150800,12508444225,3560,3560,3565,3555,11175
20250102,150700,12468658650,3560,3580,3585,3560,9388
20250102,150600,12435162545,3585,3575,3590,3575,1303
20250102,150500,12430500870,3590,3570,3590,3570,228
20250102,150400,12429684655,3570,3575,3590,3570,2518
20250102,150300,12420664405,3575,3585,3585,3570,6391
20250102,150200,12397820505,3585,3585,3595,3580,4981
20250102,150100,12379967235,3585,3585,3595,3585,1190
20250102,150000,12375696250,3590,3595,3595,3585,1424
20250102,145900,12370585135,3585,3590,3605,3585,2227
20250102,145800,12362581750,3605,3575,3605,3575,4850
20250102,145700,12345160130,3580,3565,3580,3565,1684
20250102,145600,12339134285,3565,3570,3570,3565,8357
20250102,145500,12309327970,3570,3580,3580,3570,5494
20250102,145400,12289713725,3580,3575,3580,3570,5772
20250102,145300,12269099285,3575,3575,3580,3570,4687
20250102,145200,12252342030,3580,3585,3585,3575,3850
20250102,145100,12238561160,3585,3585,3590,3570,4805
20250102,145000,12221359390,3585,3605,3605,3585,2308
20250102,144900,12213060975,3605,3600,3610,3595,1253
20250102,144800,12208542765,3600,3605,3605,3595,5944
20250102,144700,12187135785,3600,3585,3615,3585,11056
20250102,144600,12147248325,3585,3590,3595,3580,4491
20250102,144500,12131141985,3600,3600,3600,3585,584
20250102,144400,12129043840,3600,3585,3600,3585,4030
20250102,144300,12114573675,3580,3580,3585,3570,5860
20250102,144200,12093619480,3580,3595,3595,3580,2937
20250102,144100,12083091645,3595,3585,3600,3585,3870
20250102,144000,12069182820,3585,3590,3590,3575,4479
20250102,143900,12053156530,3590,3580,3590,3580,3781
20250102,143800,12039607040,3580,3580,3585,3575,6545
20250102,143700,12016179310,3580,3585,3585,3580,2842
20250102,143600,12005995900,3585,3595,3595,3580,5367
20250102,143500,11986735750,3595,3600,3600,3585,533
20250102,143400,11984818940,3600,3595,3605,3585,5652
20250102,143300,11964512235,3585,3585,3605,3575,4937
20250102,143200,11946790430,3585,3615,3615,3585,8238
20250102,143100,11917153445,3615,3625,3635,3610,35195
20250102,143000,11789769495,3625,3615,3625,3605,13704
20250102,142900,11740228810,3615,3590,3615,3590,6120
20250102,142800,11718212505,3590,3605,3615,3590,6336
20250102,142700,11695370580,3605,3600,3615,3595,4627
20250102,142600,11678694145,3600,3605,3615,3585,10908
20250102,142500,11639417370,3600,3585,3615,3585,17449
20250102,142400,11576541665,3585,3585,3590,3580,9335
20250102,142300,11543082815,3585,3580,3590,3560,4800
20250102,142200,11525893905,3585,3580,3595,3565,22193
20250102,142100,11446377775,3580,3575,3585,3565,9626
20250102,142000,11411939270,3575,3540,3575,3540,11903
20250102,141900,11369578560,3545,3540,3550,3535,2691
20250102,141800,11360039125,3535,3525,3540,3525,2002
20250102,141700,11352978135,3525,3525,3550,3525,6175
20250102,141600,11331140980,3520,3525,3530,3510,3265
20250102,141500,11319650670,3510,3520,3525,3505,7229
20250102,141400,11294272175,3520,3520,3530,3510,13098
20250102,141300,11248187985,3525,3535,3535,3510,17270
20250102,141200,11187358665,3535,3540,3550,3520,2254
20250102,141100,11179393965,3545,3520,3545,3520,728
20250102,141000,11176822785,3520,3555,3555,3515,15543
20250102,140900,11121952840,3555,3545,3560,3540,3279
20250102,140800,11110315420,3540,3545,3545,3530,4591
20250102,140700,11094072165,3545,3545,3550,3545,1429
20250102,140600,11089001210,3550,3530,3560,3530,10344
20250102,140500,11052392860,3530,3560,3560,3530,22492
20250102,140400,10972687380,3560,3565,3580,3560,10300
20250102,140300,10935966355,3570,3570,3575,3565,5370
20250102,140200,10916796580,3565,3565,3570,3555,1744
20250102,140100,10910586825,3575,3570,3580,3565,4489
20250102,140000,10894555855,3580,3565,3585,3565,1509
20250102,135900,10889175805,3570,3575,3575,3565,3413
20250102,135800,10876989030,3575,3580,3580,3565,5168
20250102,135700,10858542815,3575,3595,3595,3575,4164
20250102,135600,10843604385,3595,3565,3595,3565,5138
20250102,135500,10825168775,3565,3560,3570,3560,2509
20250102,135400,10816226170,3560,3580,3580,3560,137
20250102,135300,10815737590,3580,3565,3580,3555,11708
20250102,135200,10774044395,3565,3570,3575,3565,3273
20250102,135100,10762359790,3570,3575,3580,3570,1778
20250102,135000,10756003860,3570,3565,3585,3560,9719
20250102,134900,10721286415,3570,3570,3575,3560,1211
20250102,134800,10716968230,3575,3570,3580,3555,5406
20250102,134700,10697681755,3570,3575,3580,3570,2351
20250102,134600,10689287230,3580,3565,3580,3555,12900
20250102,134500,10643369195,3565,3565,3575,3565,3403
20250102,134400,10631228745,3565,3575,3580,3560,17137
20250102,134300,10570121230,3575,3585,3585,3570,5332
20250102,134200,10551058550,3585,3580,3585,3575,4498
20250102,134100,10534967530,3580,3590,3590,3575,7378
20250102,134000,10508518955,3590,3600,3600,3590,3695
20250102,133900,10495237215,3600,3600,3605,3600,2916
20250102,133800,10484738750,3600,3605,3610,3600,2315
20250102,133700,10476393090,3600,3595,3610,3595,8273
20250102,133600,10446610205,3600,3610,3625,3600,9208
20250102,133500,10413334765,3615,3585,3620,3585,7415
20250102,133400,10386595295,3590,3600,3600,3580,7693
20250102,133300,10358970740,3595,3600,3605,3595,2352
20250102,133200,10350500400,3600,3595,3610,3595,4627
20250102,133100,10333847255,3600,3595,3600,3580,4432
20250102,133000,10317932725,3590,3585,3595,3585,738
20250102,132900,10315281785,3585,3590,3600,3585,4437
20250102,132800,10299343990,3590,3585,3595,3580,4790
20250102,132700,10282150335,3585,3590,3600,3580,4782
20250102,132600,10265006245,3595,3595,3610,3590,10358
20250102,132500,10227715410,3595,3585,3595,3585,2705
20250102,132400,10218000815,3590,3595,3595,3585,3129
20250102,132300,10206776100,3590,3590,3590,3570,25711
20250102,132200,10114812390,3590,3585,3600,3580,6637
20250102,132100,10090991850,3585,3590,3595,3575,21388
20250102,132000,10014357665,3590,3610,3610,3590,12316
20250102,131900,9970060575,3610,3615,3620,3605,3342
20250102,131800,9957996215,3615,3620,3640,3610,15581
20250102,131700,9901514000,3620,3605,3620,3600,5806
20250102,131600,9880577445,3605,3630,3630,3600,10707
20250102,131500,9841878555,3630,3635,3640,3625,4295
20250102,131400,9826276130,3635,3615,3650,3610,19718
20250102,131300,9754520620,3610,3615,3635,3605,5545
20250102,131200,9734434360,3620,3605,3620,3595,12939
20250102,131100,9687756830,3600,3615,3620,3595,17457
20250102,131000,9624766625,3620,3615,3620,3610,7262
20250102,130900,9598506570,3620,3655,3655,3615,12292
20250102,130800,9553844420,3655,3640,3660,3630,8303
20250102,130700,9523582010,3640,3625,3640,3620,8785
20250102,130600,9491677340,3625,3635,3645,3625,21118
20250102,130500,9415052860,3630,3650,3660,3630,23117
20250102,130400,9330671830,3650,3635,3650,3630,18598
20250102,130300,9262946830,3635,3615,3640,3610,14355
20250102,130200,9210933445,3615,3625,3630,3605,18986
20250102,130100,9142207795,3625,3620,3635,3590,61526
20250102,130000,8920088290,3620,3660,3665,3615,34512
20250102,125900,8794818970,3660,3645,3680,3640,19117
20250102,125800,8724792480,3645,3660,3660,3635,17040
20250102,125700,8662714250,3660,3665,3670,3635,54767
20250102,125600,8462791635,3660,3675,3690,3645,56566
20250102,125500,8255462790,3675,3700,3710,3660,54476
20250102,125400,8055035470,3700,3725,3725,3685,37508
20250102,125300,7916281840,3725,3715,3725,3705,28342
20250102,125200,7811061605,3720,3740,3760,3710,72184
20250102,125100,7541505025,3740,3730,3750,3700,78307
20250102,125000,7250173925,3730,3715,3750,3710,77946
20250102,124900,6959217830,3715,3705,3750,3700,59335
20250102,124800,6738415945,3705,3700,3720,3690,34140
20250102,124700,6611973445,3690,3715,3725,3675,72521
20250102,124600,6343639730,3710,3700,3740,3700,83362
20250102,124500,6033709620,3700,3740,3765,3680,171264
20250102,124400,5396260180,3735,3755,3785,3735,128282
20250102,124300,4913524245,3765,3730,3790,3730,238965
20250102,124200,4014566930,3735,3570,3780,3570,318246
20250102,124100,2838826425,3580,3525,3600,3525,89381
20250102,124000,2520756670,3520,3530,3530,3520,4613
20250102,123900,2504480735,3530,3525,3530,3520,2958
20250102,123800,2494052900,3525,3515,3530,3515,20194
20250102,123700,2422964040,3515,3500,3515,3500,6107
20250102,123600,2401570155,3500,3520,3520,3500,5527
20250102,123500,2382161295,3520,3510,3525,3510,8141
20250102,123400,2353538455,3505,3505,3505,3500,6747
20250102,123300,2329915305,3505,3500,3515,3500,11772
20250102,123200,2288610380,3505,3510,3515,3495,11339
20250102,123100,2248888060,3510,3510,3515,3505,5103
20250102,123000,2230972925,3510,3505,3515,3500,9912
20250102,122900,2196201895,3505,3515,3515,3495,7023
20250102,122800,2171606465,3510,3505,3515,3500,6610
20250102,122700,2148421995,3500,3490,3505,3490,2418
20250102,122600,2139963150,3500,3500,3500,3500,5115
20250102,122500,2122060650,3500,3485,3500,3480,8206
20250102,122400,2093456435,3480,3490,3495,3480,4056
20250102,122300,2079317935,3490,3485,3490,3480,992
20250102,122200,2075861240,3485,3500,3505,3480,3111
20250102,122100,2065010355,3495,3490,3495,3475,3174
20250102,122000,2053945850,3485,3500,3500,3475,6224
20250102,121900,2032288270,3500,3475,3500,3470,20956
20250102,121800,1959128710,3475,3475,3480,3475,732
20250102,121700,1956583455,3480,3475,3480,3470,1860
20250102,121600,1950124625,3475,3470,3480,3470,1741
20250102,121500,1944074255,3470,3470,3480,3465,2178
20250102,121400,1936516225,3470,3480,3480,3460,1293
20250102,121300,1932033050,3485,3470,3485,3465,1733
20250102,121200,1926013260,3480,3485,3485,3465,2895
20250102,121100,1915951570,3485,3475,3485,3465,4613
20250102,121000,1899912755,3465,3475,3485,3465,1735
20250102,120900,1893886010,3475,3465,3485,3465,7361
20250102,120800,1868268510,3465,3465,3465,3450,14658
20250102,120700,1817569180,3480,3465,3480,3460,5876
20250102,120600,1797216150,3480,3470,3485,3460,13736
20250102,120500,1749548155,3475,3455,3490,3455,18920
20250102,120400,1683815505,3455,3450,3455,3450,1509
20250102,120300,1678606975,3450,3445,3455,3445,298
20250102,120200,1677577680,3450,3450,3455,3445,5966
20250102,120100,1656996975,3455,3455,3460,3455,3849
20250102,120000,1643693220,3450,3450,3455,3450,4795
20250102,115900,1627136875,3450,3450,3450,3445,217
20250102,115800,1626388375,3450,3445,3450,3445,4139
20250102,115700,1612110650,3445,3445,3450,3445,3803
20250102,115600,1599003615,3445,3440,3445,3440,1104
20250102,115500,1595205220,3440,3430,3440,3430,358
20250102,115400,1593973920,3425,3430,3435,3425,1391
20250102,115300,1589207645,3425,3435,3435,3425,1448
20250102,115200,1584247250,3435,3430,3435,3425,2229
20250102,115100,1576598890,3425,3420,3425,3420,651
20250102,115000,1574372215,3435,3425,3435,3425,1018
20250102,114900,1570881535,3420,3420,3420,3410,7492
20250102,114800,1545277885,3425,3425,3430,3425,398
20250102,114700,1543914730,3430,3430,3430,3425,1329
20250102,114600,1539359850,3435,3435,3435,3435,172
20250102,114500,1538769030,3435,3435,3435,3435,1
20250102,114400,1538765595,3440,3435,3440,3435,24
20250102,114300,1538683060,3435,3435,3435,3435,731
20250102,114200,1536172075,3435,3425,3435,3420,425
20250102,114100,1534716470,3435,3420,3435,3420,1077
20250102,114000,1531025110,3420,3440,3440,3415,6960
20250102,113900,1507149585,3445,3445,3450,3440,2057
20250102,113800,1500064260,3445,3450,3455,3445,4747
20250102,113700,1483686275,3450,3450,3455,3445,4326
20250102,113600,1468762660,3450,3440,3450,3435,4170
20250102,113500,1454406350,3445,3450,3450,3440,3053
20250102,113400,1443883025,3450,3450,3450,3435,4496
20250102,113300,1428385790,3450,3430,3450,3430,6973
20250102,113200,1404396655,3430,3435,3435,3425,1195
20250102,113100,1400296890,3435,3425,3440,3425,6616
20250102,113000,1377585750,3425,3425,3430,3410,3698
20250102,112900,1364922670,3430,3415,3430,3415,3740
20250102,112800,1352133730,3405,3410,3415,3405,3975
20250102,112700,1338589840,3415,3410,3415,3410,85
20250102,112600,1338299865,3410,3410,3415,3410,2344
20250102,112500,1330306820,3410,3420,3420,3410,1420
20250102,112400,1325462830,3420,3410,3420,3410,1318
20250102,112300,1320966570,3405,3400,3405,3400,4911
20250102,112200,1304265945,3395,3400,3405,3395,1405
20250102,112100,1299489735,3405,3400,3405,3400,227
20250102,112000,1298717900,3400,3400,3400,3395,2225
20250102,111900,1291158920,3395,3405,3410,3395,644
20250102,111800,1288966045,3405,3400,3405,3400,2084
20250102,111700,1281877945,3400,3410,3410,3400,985
20250102,111600,1278528755,3410,3405,3410,3400,442
20250102,111500,1277024220,3405,3405,3405,3405,231
20250102,111400,1276237665,3400,3405,3410,3400,2397
20250102,111300,1268076790,3405,3410,3415,3405,2442
20250102,111200,1259753695,3410,3415,3415,3410,1130
20250102,111100,1255894755,3420,3415,3420,3415,2547
20250102,111000,1247196050,3420,3420,3420,3415,1501
20250102,110900,1242067355,3420,3425,3425,3420,611
20250102,110800,1239977725,3420,3420,3420,3420,1958
20250102,110700,1233281365,3420,3415,3420,3415,323
20250102,110600,1232178220,3415,3420,3420,3415,2330
20250102,110500,1224211440,3420,3420,3425,3420,1289
20250102,110400,1219802745,3420,3420,3430,3420,2358
20250102,110300,1211728590,3420,3420,3430,3415,6206
20250102,110200,1190488125,3425,3420,3425,3415,1995
20250102,110100,1183661575,3420,3425,3425,3415,1891
20250102,110000,1177194260,3415,3405,3425,3405,5136
20250102,105900,1159649605,3405,3400,3405,3400,2114
20250102,105800,1152458995,3405,3415,3415,3400,5749
20250102,105700,1132855045,3410,3395,3415,3395,8107
20250102,105600,1105258555,3395,3390,3395,3385,8691
20250102,105500,1075796165,3390,3395,3395,3390,4269
20250102,105400,1061303745,3385,3390,3395,3385,3512
20250102,105300,1049397735,3385,3395,3400,3385,5172
20250102,105200,1031851070,3400,3395,3400,3395,948
20250102,105100,1028628935,3395,3390,3395,3390,2758
20250102,105000,1019265775,3395,3395,3395,3385,1611
20250102,104900,1013804545,3395,3385,3395,3385,2084
20250102,104800,1006738965,3385,3380,3385,3380,2930
20250102,104700,996832670,3380,3380,3385,3380,3165
20250102,104600,986132410,3385,3390,3390,3385,1120
20250102,104500,982340470,3385,3385,3390,3380,2561
20250102,104400,973666955,3385,3385,3400,3385,7033
20250102,104300,949829440,3390,3375,3400,3375,18475
20250102,104200,887241605,3375,3365,3375,3360,4092
20250102,104100,873462485,3365,3360,3365,3360,956
20250102,104000,870250275,3360,3370,3370,3360,1509
20250102,103900,865178025,3380,3355,3385,3355,21221
20250102,103800,793514990,3350,3355,3355,3350,1822
20250102,103700,787411175,3355,3355,3355,3350,2005
20250102,103600,780689400,3350,3355,3355,3350,100
20250102,103500,780353990,3355,3360,3360,3355,6464
20250102,103400,758660080,3360,3365,3365,3360,1952
20250102,103300,752100855,3365,3365,3365,3360,164
20250102,103200,751549075,3365,3365,3375,3360,3449
20250102,103100,739944850,3365,3365,3370,3365,2415
20250102,103000,731815190,3370,3370,3375,3370,3828
20250102,102900,718896795,3375,3360,3380,3360,2066
20250102,102800,711927270,3360,3360,3370,3360,2431
20250102,102700,703748060,3360,3360,3365,3360,2169
20250102,102600,696451275,3360,3350,3365,3350,2883
20250102,102500,686764760,3350,3355,3360,3350,1558
20250102,102400,681535195,3355,3360,3360,3355,1501
20250102,102300,676495830,3360,3365,3365,3360,2156
20250102,102200,669241965,3355,3370,3370,3355,2805
20250102,102100,659810830,3370,3360,3370,3360,1006
20250102,102000,656429660,3380,3370,3380,3365,3269
20250102,101900,645404490,3375,3380,3385,3375,2162
20250102,101800,638099485,3370,3375,3380,3370,4132
20250102,101700,624147485,3375,3375,3390,3375,3271
20250102,101600,613085195,3375,3360,3385,3360,6277
20250102,101500,591903825,3360,3360,3370,3360,546
20250102,101400,590069225,3360,3365,3370,3360,2711
20250102,101300,580938210,3355,3335,3355,3330,6776
20250102,101200,558292370,3330,3330,3330,3325,3680
20250102,101100,546044480,3330,3345,3345,3330,2553
20250102,101000,537523360,3345,3325,3345,3325,1891
20250102,100900,531218790,3325,3335,3335,3325,5438
20250102,100800,513128820,3335,3350,3350,3335,1325
20250102,100700,508709880,3330,3320,3350,3320,6756
20250102,100600,486205250,3320,3340,3345,3315,18415
20250102,100500,424816195,3340,3375,3380,3340,23160
20250102,100400,347071795,3375,3390,3395,3370,6163
20250102,100300,326216120,3395,3380,3395,3370,4845
20250102,100200,309839645,3380,3365,3380,3340,13513
20250102,100100,264440235,3360,3370,3400,3355,22501
20250102,100000,188475155,3380,3460,3460,3365,54949