KissMeData/033320/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,191700,13846551200,5660,5660,5660,5660,36672
20250103,191600,13846551200,5660,5660,5660,5660,0
20250103,191500,13846551200,5660,5660,5660,5660,0
20250103,191400,13846551200,5660,5660,5660,5660,0
20250103,191300,13846551200,5660,5660,5660,5660,0
20250103,191200,13846551200,5660,5660,5660,5660,0
20250103,191100,13846551200,5660,5660,5660,5660,0
20250103,191000,13846551200,5660,5660,5660,5660,0
20250103,190900,13846551200,5660,5660,5660,5660,0
20250103,190800,13846551200,5660,5660,5660,5660,0
20250103,190700,13846551200,5660,5660,5660,5660,0
20250103,190600,13846551200,5660,5660,5660,5660,0
20250103,190500,13846551200,5660,5660,5660,5660,0
20250103,190400,13846551200,5660,5660,5660,5660,0
20250103,190300,13846551200,5660,5660,5660,5660,0
20250103,190200,13846551200,5660,5660,5660,5660,0
20250103,190100,13846551200,5660,5660,5660,5660,0
20250103,190000,13846551200,5660,5660,5660,5660,0
20250103,185900,13846551200,5660,5660,5660,5660,0
20250103,185800,13846551200,5660,5660,5660,5660,0
20250103,185700,13846551200,5660,5660,5660,5660,0
20250103,185600,13846551200,5660,5660,5660,5660,0
20250103,185500,13846551200,5660,5660,5660,5660,0
20250103,185400,13846551200,5660,5660,5660,5660,0
20250103,185300,13846551200,5660,5660,5660,5660,0
20250103,185200,13846551200,5660,5660,5660,5660,0
20250103,185100,13846551200,5660,5660,5660,5660,0
20250103,185000,13846551200,5660,5660,5660,5660,0
20250103,184900,13846551200,5660,5660,5660,5660,0
20250103,184800,13846551200,5660,5660,5660,5660,0
20250103,184700,13846551200,5660,5660,5660,5660,36672
20250103,184600,13846551200,5660,5660,5660,5660,0
20250103,184500,13846551200,5660,5660,5660,5660,0
20250103,184400,13846551200,5660,5660,5660,5660,0
20250103,184300,13846551200,5660,5660,5660,5660,0
20250103,184200,13846551200,5660,5660,5660,5660,0
20250103,184100,13846551200,5660,5660,5660,5660,0
20250103,184000,13846551200,5660,5660,5660,5660,0
20250103,183900,13846551200,5660,5660,5660,5660,0
20250103,183800,13846551200,5660,5660,5660,5660,0
20250103,183700,13846551200,5660,5660,5660,5660,0
20250103,183600,13846551200,5660,5660,5660,5660,0
20250103,183500,13846551200,5660,5660,5660,5660,0
20250103,183400,13846551200,5660,5660,5660,5660,0
20250103,183300,13846551200,5660,5660,5660,5660,0
20250103,183200,13846551200,5660,5660,5660,5660,0
20250103,183100,13846551200,5660,5660,5660,5660,0
20250103,183000,13846551200,5660,5660,5660,5660,0
20250103,182900,13846551200,5660,5660,5660,5660,0
20250103,182800,13846551200,5660,5660,5660,5660,0
20250103,182700,13846551200,5660,5660,5660,5660,0
20250103,182600,13846551200,5660,5660,5660,5660,0
20250103,182500,13846551200,5660,5660,5660,5660,0
20250103,182400,13846551200,5660,5660,5660,5660,0
20250103,182300,13846551200,5660,5660,5660,5660,0
20250103,182200,13846551200,5660,5660,5660,5660,0
20250103,182100,13846551200,5660,5660,5660,5660,0
20250103,182000,13846551200,5660,5660,5660,5660,0
20250103,181900,13846551200,5660,5660,5660,5660,0
20250103,181800,13846551200,5660,5660,5660,5660,0
20250103,181700,13846551200,5660,5660,5660,5660,36672
20250103,181600,13846551200,5660,5660,5660,5660,0
20250103,181500,13846551200,5660,5660,5660,5660,0
20250103,181400,13846551200,5660,5660,5660,5660,0
20250103,181300,13846551200,5660,5660,5660,5660,0
20250103,181200,13846551200,5660,5660,5660,5660,0
20250103,181100,13846551200,5660,5660,5660,5660,0
20250103,181000,13846551200,5660,5660,5660,5660,0
20250103,180900,13846551200,5660,5660,5660,5660,0
20250103,180800,13846551200,5660,5660,5660,5660,0
20250103,180700,13846551200,5660,5660,5660,5660,0
20250103,180600,13846551200,5660,5660,5660,5660,0
20250103,180500,13846551200,5660,5660,5660,5660,0
20250103,180400,13846551200,5660,5660,5660,5660,0
20250103,180300,13846551200,5660,5660,5660,5660,0
20250103,180200,13846551200,5660,5660,5660,5660,0
20250103,180100,13846551200,5660,5660,5660,5660,0
20250103,180000,13846551200,5660,5660,5660,5660,0
20250103,175900,13846551200,5660,5660,5660,5660,0
20250103,175800,13846551200,5660,5660,5660,5660,0
20250103,175700,13846551200,5660,5660,5660,5660,0
20250103,175600,13846551200,5660,5660,5660,5660,0
20250103,175500,13846551200,5660,5660,5660,5660,0
20250103,175400,13846551200,5660,5660,5660,5660,0
20250103,175300,13846551200,5660,5660,5660,5660,0
20250103,175200,13846551200,5660,5660,5660,5660,0
20250103,175100,13846551200,5660,5660,5660,5660,0
20250103,175000,13846551200,5660,5660,5660,5660,0
20250103,174900,13846551200,5660,5660,5660,5660,0
20250103,174800,13846551200,5660,5660,5660,5660,0
20250103,174700,13846551200,5660,5660,5660,5660,36672
20250103,174600,13846551200,5660,5660,5660,5660,0
20250103,174500,13846551200,5660,5660,5660,5660,0
20250103,174400,13846551200,5660,5660,5660,5660,0
20250103,174300,13846551200,5660,5660,5660,5660,0
20250103,174200,13846551200,5660,5660,5660,5660,0
20250103,174100,13846551200,5660,5660,5660,5660,0
20250103,174000,13846551200,5660,5660,5660,5660,0
20250103,173900,13846551200,5660,5660,5660,5660,0
20250103,173800,13846551200,5660,5660,5660,5660,0
20250103,173700,13846551200,5660,5660,5660,5660,0
20250103,173600,13846551200,5660,5660,5660,5660,0
20250103,173500,13846551200,5660,5660,5660,5660,0
20250103,173400,13846551200,5660,5660,5660,5660,0
20250103,173300,13846551200,5660,5660,5660,5660,0
20250103,173200,13846551200,5660,5660,5660,5660,0
20250103,173100,13846551200,5660,5660,5660,5660,0
20250103,173000,13846551200,5660,5660,5660,5660,0
20250103,172900,13846551200,5660,5660,5660,5660,0
20250103,172800,13846551200,5660,5660,5660,5660,0
20250103,172700,13846551200,5660,5660,5660,5660,0
20250103,172600,13846551200,5660,5660,5660,5660,0
20250103,172500,13846551200,5660,5660,5660,5660,0
20250103,172400,13846551200,5660,5660,5660,5660,0
20250103,172300,13846551200,5660,5660,5660,5660,0
20250103,172200,13846551200,5660,5660,5660,5660,0
20250103,172100,13846551200,5660,5660,5660,5660,0
20250103,172000,13846551200,5660,5660,5660,5660,0
20250103,171900,13846551200,5660,5660,5660,5660,0
20250103,171800,13846551200,5660,5660,5660,5660,0
20250103,171700,13846551200,5660,5660,5660,5660,36672
20250103,171600,13846551200,5660,5660,5660,5660,0
20250103,171500,13846551200,5660,5660,5660,5660,0
20250103,171400,13846551200,5660,5660,5660,5660,0
20250103,171300,13846551200,5660,5660,5660,5660,0
20250103,171200,13846551200,5660,5660,5660,5660,0
20250103,171100,13846551200,5660,5660,5660,5660,0
20250103,171000,13846551200,5660,5660,5660,5660,0
20250103,170900,13846551200,5660,5660,5660,5660,0
20250103,170800,13846551200,5660,5660,5660,5660,0
20250103,170700,13846551200,5660,5660,5660,5660,0
20250103,170600,13846551200,5660,5660,5660,5660,0
20250103,170500,13846551200,5660,5660,5660,5660,0
20250103,170400,13846551200,5660,5660,5660,5660,0
20250103,170300,13846551200,5660,5660,5660,5660,0
20250103,170200,13846551200,5660,5660,5660,5660,0
20250103,170100,13846551200,5660,5660,5660,5660,0
20250103,170000,13846551200,5660,5660,5660,5660,0
20250103,165900,13846551200,5660,5660,5660,5660,0
20250103,165800,13846551200,5660,5660,5660,5660,0
20250103,165700,13846551200,5660,5660,5660,5660,0
20250103,165600,13846551200,5660,5660,5660,5660,0
20250103,165500,13846551200,5660,5660,5660,5660,0
20250103,165400,13846551200,5660,5660,5660,5660,0
20250103,165300,13846551200,5660,5660,5660,5660,0
20250103,165200,13846551200,5660,5660,5660,5660,0
20250103,165100,13846551200,5660,5660,5660,5660,0
20250103,165000,13846551200,5660,5660,5660,5660,0
20250103,164900,13846551200,5660,5660,5660,5660,0
20250103,164800,13846551200,5660,5660,5660,5660,0
20250103,164700,13846551200,5660,5660,5660,5660,36672
20250103,164600,13846551200,5660,5660,5660,5660,0
20250103,164500,13846551200,5660,5660,5660,5660,0
20250103,164400,13846551200,5660,5660,5660,5660,0
20250103,164300,13846551200,5660,5660,5660,5660,0
20250103,164200,13846551200,5660,5660,5660,5660,0
20250103,164100,13846551200,5660,5660,5660,5660,0
20250103,164000,13846551200,5660,5660,5660,5660,0
20250103,163900,13846551200,5660,5660,5660,5660,0
20250103,163800,13846551200,5660,5660,5660,5660,0
20250103,163700,13846551200,5660,5660,5660,5660,0
20250103,163600,13846551200,5660,5660,5660,5660,0
20250103,163500,13846551200,5660,5660,5660,5660,0
20250103,163400,13846551200,5660,5660,5660,5660,0
20250103,163300,13846551200,5660,5660,5660,5660,0
20250103,163200,13846551200,5660,5660,5660,5660,0
20250103,163100,13846551200,5660,5660,5660,5660,0
20250103,163000,13846551200,5660,5660,5660,5660,0
20250103,162900,13846551200,5660,5660,5660,5660,0
20250103,162800,13846551200,5660,5660,5660,5660,0
20250103,162700,13846551200,5660,5660,5660,5660,0
20250103,162600,13846551200,5660,5660,5660,5660,0
20250103,162500,13846551200,5660,5660,5660,5660,0
20250103,162400,13846551200,5660,5660,5660,5660,0
20250103,162300,13846551200,5660,5660,5660,5660,0
20250103,162200,13846551200,5660,5660,5660,5660,0
20250103,162100,13846551200,5660,5660,5660,5660,0
20250103,162000,13846551200,5660,5660,5660,5660,0
20250103,161900,13846551200,5660,5660,5660,5660,0
20250103,161800,13846551200,5660,5660,5660,5660,0
20250103,161700,13846551200,5660,5660,5660,5660,36672
20250103,161600,13846551200,5660,5660,5660,5660,0
20250103,161500,13846551200,5660,5660,5660,5660,0
20250103,161400,13846551200,5660,5660,5660,5660,0
20250103,161300,13846551200,5660,5660,5660,5660,0
20250103,161200,13846551200,5660,5660,5660,5660,0
20250103,161100,13846551200,5660,5660,5660,5660,0
20250103,161000,13846551200,5660,5660,5660,5660,0
20250103,160900,13846551200,5660,5660,5660,5660,0
20250103,160800,13846551200,5660,5660,5660,5660,0
20250103,160700,13846551200,5660,5660,5660,5660,0
20250103,160600,13846551200,5660,5660,5660,5660,0
20250103,160500,13846551200,5660,5660,5660,5660,0
20250103,160400,13846551200,5660,5660,5660,5660,0
20250103,160300,13846551200,5660,5660,5660,5660,0
20250103,160200,13846551200,5660,5660,5660,5660,0
20250103,160100,13846551200,5660,5660,5660,5660,0
20250103,160000,13846551200,5660,5660,5660,5660,0
20250103,155900,13846551200,5660,5660,5660,5660,0
20250103,155800,13846551200,5660,5660,5660,5660,0
20250103,155700,13846551200,5660,5660,5660,5660,0
20250103,155600,13846551200,5660,5660,5660,5660,0
20250103,155500,13846551200,5660,5660,5660,5660,0
20250103,155400,13846551200,5660,5660,5660,5660,0
20250103,155300,13846551200,5660,5660,5660,5660,0
20250103,155200,13846551200,5660,5660,5660,5660,0
20250103,155100,13846551200,5660,5660,5660,5660,0
20250103,155000,13846551200,5660,5660,5660,5660,0
20250103,154900,13846551200,5660,5660,5660,5660,0
20250103,154800,13846551200,5660,5660,5660,5660,0
20250103,154700,13846551200,5660,5660,5660,5660,36672
20250103,154600,13846551200,5660,5660,5660,5660,0
20250103,154500,13846551200,5660,5660,5660,5660,0
20250103,154400,13846551200,5660,5660,5660,5660,0
20250103,154300,13846551200,5660,5660,5660,5660,0
20250103,154200,13846551200,5660,5660,5660,5660,0
20250103,154100,13846551200,5660,5660,5660,5660,0
20250103,154000,13846551200,5660,5660,5660,5660,0
20250103,153900,13846551200,5660,5660,5660,5660,0
20250103,153800,13846551200,5660,5660,5660,5660,0
20250103,153700,13846551200,5660,5660,5660,5660,0
20250103,153600,13846551200,5660,5660,5660,5660,0
20250103,153500,13846551200,5660,5660,5660,5660,0
20250103,153400,13846551200,5660,5660,5660,5660,0
20250103,153300,13846551200,5660,5660,5660,5660,0
20250103,153200,13846551200,5660,5660,5660,5660,0
20250103,153100,13846551200,5660,5660,5660,5660,0
20250103,153000,13846551200,5660,5660,5660,5660,36672
20250103,152900,13638987680,5680,5680,5680,5680,0
20250103,152800,13638987680,5680,5680,5680,5680,0
20250103,152700,13638987680,5680,5680,5680,5680,0
20250103,152600,13638987680,5680,5680,5680,5680,0
20250103,152500,13638987680,5680,5680,5680,5680,0
20250103,152400,13638987680,5680,5680,5680,5680,0
20250103,152300,13638987680,5680,5680,5680,5680,0
20250103,152200,13638987680,5680,5680,5680,5680,0
20250103,152100,13638987680,5680,5680,5680,5680,0
20250103,152000,13638987680,5680,5680,5680,5680,0
20250103,151900,13638987680,5680,5660,5680,5650,13928
20250103,151800,13560095960,5680,5660,5680,5660,6860
20250103,151700,13521219890,5670,5670,5680,5660,5997
20250103,151600,13487193620,5680,5670,5680,5660,5678
20250103,151500,13455012620,5670,5670,5690,5660,16487
20250103,151400,13361448340,5680,5670,5680,5660,4188
20250103,151300,13337700540,5680,5630,5680,5630,28489
20250103,151200,13176414020,5630,5630,5650,5630,4809
20250103,151100,13149294940,5640,5620,5650,5620,10055
20250103,151000,13092651260,5620,5630,5630,5620,1208
20250103,150900,13085857530,5620,5620,5630,5620,2548
20250103,150800,13071537760,5620,5630,5630,5620,1939
20250103,150700,13060635290,5630,5620,5640,5610,3371
20250103,150600,13041661770,5630,5620,5630,5620,5369
20250103,150500,13011474140,5620,5640,5640,5620,1703
20250103,150400,13001896290,5630,5640,5640,5630,3385
20250103,150300,12982826540,5640,5630,5640,5620,2153
20250103,150200,12970699980,5630,5640,5660,5630,7829
20250103,150100,12926539300,5630,5640,5650,5620,4464
20250103,150000,12901375090,5650,5630,5660,5630,8786
20250103,145900,12851763180,5630,5620,5640,5620,2366
20250103,145800,12838444410,5630,5640,5650,5630,4842
20250103,145700,12811155860,5640,5650,5660,5630,3538
20250103,145600,12791180690,5630,5600,5660,5600,18875
20250103,145500,12685013240,5620,5620,5630,5600,10419
20250103,145400,12626611380,5630,5620,5630,5610,3033
20250103,145300,12609583530,5630,5630,5640,5610,3265
20250103,145200,12591231920,5630,5640,5640,5630,1846
20250103,145100,12580836800,5640,5630,5640,5620,3542
20250103,145000,12560900080,5640,5640,5650,5630,3707
20250103,144900,12540007090,5650,5650,5650,5640,1378
20250103,144800,12532234110,5650,5640,5650,5630,2844
20250103,144700,12516204310,5640,5630,5640,5630,1909
20250103,144600,12505448310,5640,5640,5650,5640,1894
20250103,144500,12494762140,5640,5650,5650,5630,2631
20250103,144400,12479910610,5650,5640,5660,5640,7891
20250103,144300,12435332280,5650,5620,5650,5620,11017
20250103,144200,12373342690,5620,5630,5630,5610,2475
20250103,144100,12359433360,5620,5630,5630,5620,549
20250103,144000,12356345870,5630,5620,5630,5600,4582
20250103,143900,12330658700,5620,5620,5620,5600,1388
20250103,143800,12322875940,5600,5590,5620,5590,8979
20250103,143700,12272619950,5590,5610,5630,5590,9189
20250103,143600,12221096870,5620,5620,5630,5610,4369
20250103,143500,12196540060,5620,5610,5630,5610,9785
20250103,143400,12141586240,5620,5630,5650,5590,39044
20250103,143300,11922345820,5630,5660,5670,5630,12822
20250103,143200,11849962630,5650,5660,5670,5650,2311
20250103,143100,11836891190,5670,5650,5680,5630,11113
20250103,143000,11774051530,5670,5650,5690,5640,15162
20250103,142900,11688040740,5650,5670,5680,5640,14726
20250103,142800,11604712810,5670,5620,5710,5620,22676
20250103,142700,11476480660,5620,5680,5680,5620,35072
20250103,142600,11278453970,5680,5700,5700,5650,38460
20250103,142500,11060286120,5700,5710,5720,5690,33540
20250103,142400,10868881330,5710,5750,5760,5680,78481
20250103,142300,10420441880,5740,5790,5820,5740,97231
20250103,142200,9858838430,5790,5790,5800,5730,99298
20250103,142100,9286411970,5780,5670,5820,5660,237983
20250103,142000,7916818450,5670,5490,5690,5490,114783
20250103,141900,7271674080,5490,5490,5490,5490,323
20250103,141800,7269900810,5480,5480,5490,5480,2444
20250103,141700,7256505660,5490,5480,5490,5480,528
20250103,141600,7253607970,5490,5490,5490,5490,1102
20250103,141500,7247557990,5480,5480,5490,5480,284
20250103,141400,7246000270,5480,5490,5490,5480,1307
20250103,141300,7238824860,5480,5490,5490,5480,218
20250103,141200,7237629920,5490,5480,5490,5480,135
20250103,141100,7236888910,5480,5490,5490,5480,292
20250103,141000,7235286920,5480,5480,5480,5480,60
20250103,140900,7234958120,5490,5480,5490,5470,987
20250103,140800,7229549970,5470,5460,5470,5460,200
20250103,140700,7228456170,5460,5470,5480,5460,1964
20250103,140600,7217730510,5460,5480,5480,5460,31
20250103,140500,7217560940,5460,5470,5480,5460,552
20250103,140400,7214541920,5470,5470,5470,5460,729
20250103,140300,7210555210,5480,5470,5480,5470,474
20250103,140200,7207962390,5470,5480,5480,5470,581
20250103,140100,7204784310,5470,5470,5470,5470,345
20250103,140000,7202897160,5480,5470,5480,5470,381
20250103,135900,7200813080,5470,5470,5470,5460,2620
20250103,135800,7186482690,5460,5460,5470,5460,45
20250103,135700,7186236570,5470,5470,5470,5460,1611
20250103,135600,7177434140,5470,5470,5470,5470,992
20250103,135500,7172007900,5470,5470,5470,5470,322
20250103,135400,7170246560,5460,5480,5480,5460,102
20250103,135300,7169687640,5460,5490,5490,5450,16068
20250103,135200,7081991320,5500,5490,5500,5490,344
20250103,135100,7080100020,5490,5500,5500,5490,1352
20250103,135000,7072677530,5500,5490,5500,5490,1034
20250103,134900,7067000860,5490,5490,5490,5490,2000
20250103,134800,7056020860,5490,5500,5500,5490,2794
20250103,134700,7040655790,5500,5470,5500,5470,2065
20250103,134600,7029331710,5470,5460,5470,5460,396
20250103,134500,7027168540,5460,5460,5460,5450,4779
20250103,134400,7001107770,5470,5470,5470,5460,233
20250103,134300,6999833310,5460,5460,5460,5460,220
20250103,134200,6998632110,5460,5450,5460,5440,1194
20250103,134100,6992127560,5450,5450,5450,5440,3804
20250103,134000,6971420430,5440,5450,5460,5440,4676
20250103,133900,6945954590,5450,5480,5480,5450,7458
20250103,133800,6905235130,5470,5510,5510,5470,6368
20250103,133700,6870318100,5510,5530,5530,5500,1941
20250103,133600,6859613310,5530,5530,5540,5520,848
20250103,133500,6854924230,5530,5540,5540,5530,532
20250103,133400,6851982250,5540,5540,5550,5530,1152
20250103,133300,6845602600,5540,5540,5550,5530,2922
20250103,133200,6829442150,5550,5550,5550,5530,3772
20250103,133100,6808527270,5560,5540,5570,5540,9046
20250103,133000,6758297290,5540,5530,5540,5510,1993
20250103,132900,6747278290,5530,5530,5550,5510,6214
20250103,132800,6712938790,5530,5480,5580,5470,13117
20250103,132700,6640317680,5490,5490,5500,5490,24
20250103,132600,6640185910,5500,5490,5500,5490,101
20250103,132500,6639630910,5500,5500,5500,5500,106
20250103,132400,6639047910,5500,5500,5500,5470,1274
20250103,132300,6632070490,5500,5490,5500,5480,729
20250103,132200,6628073580,5490,5490,5490,5480,456
20250103,132100,6625573030,5490,5490,5490,5480,1285
20250103,132000,6618530870,5490,5480,5490,5480,72
20250103,131900,6618136090,5490,5480,5490,5470,2035
20250103,131800,6606994110,5470,5480,5490,5470,3121
20250103,131700,6589905800,5480,5490,5490,5480,2464
20250103,131600,6576392890,5500,5500,5500,5490,695
20250103,131500,6572577260,5510,5490,5510,5480,4104
20250103,131400,6550077730,5500,5500,5510,5490,986
20250103,131300,6544654670,5510,5510,5520,5500,240
20250103,131200,6543333360,5510,5510,5520,5490,1276
20250103,131100,6536302650,5510,5500,5510,5480,3520
20250103,131000,6516970910,5510,5500,5510,5500,1866
20250103,130900,6506696810,5500,5510,5520,5490,2360
20250103,130800,6493712110,5510,5490,5520,5490,2371
20250103,130700,6480649720,5510,5500,5510,5490,2293
20250103,130600,6468045150,5500,5490,5500,5480,2770
20250103,130500,6452844210,5490,5490,5510,5490,6835
20250103,130400,6415273220,5500,5510,5510,5490,6267
20250103,130300,6380804250,5520,5540,5540,5510,3893
20250103,130200,6359314090,5530,5510,5540,5500,1120
20250103,130100,6353128010,5500,5530,5530,5500,13467
20250103,130000,6278965630,5530,5530,5530,5520,5609
20250103,125900,6247975080,5530,5530,5540,5520,5482
20250103,125800,6217675000,5530,5550,5550,5520,7108
20250103,125700,6178349250,5550,5550,5590,5530,9592
20250103,125600,6125143240,5550,5560,5590,5550,9988
20250103,125500,6069495650,5560,5590,5590,5560,16464
20250103,125400,5977755380,5590,5600,5620,5570,25806
20250103,125300,5833233920,5580,5600,5630,5570,25900
20250103,125200,5688219800,5600,5610,5620,5590,18775
20250103,125100,5582970150,5610,5610,5620,5560,33369
20250103,125000,5396324940,5580,5650,5670,5580,60908
20250103,124900,5053951550,5660,5530,5660,5530,114711
20250103,124800,4410422690,5540,5550,5570,5530,17498
20250103,124700,4313350900,5550,5520,5570,5510,21219
20250103,124600,4195576530,5550,5530,5560,5520,32507
20250103,124500,4015392920,5530,5480,5550,5480,42047
20250103,124400,3783693240,5460,5460,5480,5460,4704
20250103,124300,3757988270,5450,5450,5450,5440,511
20250103,124200,3755203510,5450,5450,5450,5450,88
20250103,124100,3754723910,5440,5450,5450,5440,2314
20250103,124000,3742117520,5450,5440,5450,5440,8
20250103,123900,3742073930,5450,5450,5450,5450,250
20250103,123800,3740711430,5440,5450,5450,5440,172
20250103,123700,3739775530,5450,5450,5450,5450,1
20250103,123600,3739770080,5450,5450,5450,5450,247
20250103,123500,3738423930,5440,5450,5450,5440,1907
20250103,123400,3728049790,5450,5450,5450,5440,510
20250103,123300,3725270300,5450,5450,5450,5450,2
20250103,123200,3725259400,5440,5440,5440,5440,30
20250103,123100,3725096200,5450,5450,5450,5450,711
20250103,123000,3721221250,5460,5450,5460,5450,633
20250103,122900,3717770400,5450,5450,5450,5450,0
20250103,122800,3717770400,5450,5450,5450,5450,35
20250103,122700,3717579650,5450,5450,5450,5450,556
20250103,122600,3714549450,5450,5460,5460,5450,43
20250103,122500,3714315040,5450,5460,5460,5450,518
20250103,122400,3711489690,5450,5450,5450,5450,293
20250103,122300,3709892840,5450,5460,5460,5450,650
20250103,122200,3706349140,5460,5460,5460,5460,41
20250103,122100,3706125280,5460,5450,5460,5450,885
20250103,122000,3701301030,5440,5440,5440,5440,39
20250103,121900,3701088870,5450,5450,5450,5450,100
20250103,121800,3700543870,5450,5450,5450,5450,0
20250103,121700,3700543870,5450,5450,5450,5450,0
20250103,121600,3700543870,5450,5450,5450,5450,1
20250103,121500,3700538420,5440,5450,5460,5440,288
20250103,121400,3698970480,5460,5440,5460,5440,705
20250103,121300,3695132540,5440,5440,5440,5440,242
20250103,121200,3693816060,5450,5450,5450,5450,0
20250103,121100,3693816060,5450,5450,5450,5450,7
20250103,121000,3693777910,5450,5450,5450,5450,9
20250103,120900,3693728860,5450,5440,5450,5440,94
20250103,120800,3693216710,5440,5440,5440,5430,1174
20250103,120700,3686833070,5440,5450,5450,5440,452
20250103,120600,3684373970,5450,5440,5450,5440,440
20250103,120500,3681976980,5440,5450,5450,5440,420
20250103,120400,3679688180,5450,5450,5450,5450,0
20250103,120300,3679688180,5450,5440,5450,5440,793
20250103,120200,3675372350,5440,5450,5450,5440,303
20250103,120100,3673724010,5450,5450,5450,5450,3
20250103,120000,3673707660,5450,5450,5450,5450,500
20250103,115900,3670982660,5450,5450,5450,5450,300
20250103,115800,3669347660,5440,5450,5450,5440,122
20250103,115700,3668683780,5450,5450,5450,5440,173
20250103,115600,3667741800,5450,5440,5450,5440,819
20250103,115500,3663286430,5440,5420,5440,5420,605
20250103,115400,3659995350,5420,5440,5440,5420,3421
20250103,115300,3641431520,5440,5440,5440,5440,10
20250103,115200,3641377120,5440,5440,5440,5440,4
20250103,115100,3641355360,5440,5440,5440,5440,51
20250103,115000,3641077920,5430,5430,5440,5430,264
20250103,114900,3639644390,5430,5430,5430,5430,337
20250103,114800,3637814480,5430,5440,5440,5430,451
20250103,114700,3635361190,5440,5440,5440,5440,10
20250103,114600,3635306790,5440,5440,5450,5430,225
20250103,114500,3634083880,5450,5450,5450,5450,0
20250103,114400,3634083880,5450,5440,5450,5440,690
20250103,114300,3630323390,5440,5440,5450,5430,1139
20250103,114200,3624129590,5440,5440,5440,5440,264
20250103,114100,3622693430,5430,5430,5430,5430,250
20250103,114000,3621335930,5440,5430,5440,5430,11
20250103,113900,3621276100,5430,5440,5440,5430,266
20250103,113800,3619831060,5440,5440,5440,5430,542
20250103,113700,3616882880,5440,5440,5440,5440,133
20250103,113600,3616159360,5440,5440,5440,5440,1
20250103,113500,3616153920,5450,5440,5450,5440,524
20250103,113400,3613303340,5450,5440,5450,5430,813
20250103,113300,3608888610,5450,5440,5450,5430,989
20250103,113200,3603516330,5450,5430,5450,5430,12
20250103,113100,3603451130,5430,5450,5450,5430,222
20250103,113000,3602245050,5440,5440,5440,5430,746
20250103,112900,3598186830,5440,5440,5440,5430,216
20250103,112800,3597013790,5440,5440,5440,5430,625
20250103,112700,3593618790,5440,5430,5440,5430,19
20250103,112600,3593515510,5440,5440,5440,5430,338
20250103,112500,3591677060,5430,5430,5440,5430,1595
20250103,112400,3583013260,5430,5420,5430,5420,698
20250103,112300,3579229330,5420,5420,5420,5410,414
20250103,112200,3576988080,5420,5410,5420,5410,3670
20250103,112100,3557133180,5410,5420,5420,5410,4950
20250103,112000,3530344650,5420,5420,5420,5410,1783
20250103,111900,3520696730,5420,5420,5420,5410,2178
20250103,111800,3508911420,5420,5420,5420,5410,1057
20250103,111700,3503192940,5420,5430,5430,5420,263
20250103,111600,3501765850,5430,5420,5430,5410,1085
20250103,111500,3495886140,5420,5420,5430,5420,76
20250103,111400,3495474020,5410,5410,5410,5410,1069
20250103,111300,3489690730,5410,5430,5430,5400,10500
20250103,111200,3432828400,5430,5430,5430,5430,516
20250103,111100,3430026520,5430,5430,5440,5430,3842
20250103,111000,3409163930,5430,5440,5440,5430,482
20250103,110900,3406545860,5440,5440,5440,5440,405
20250103,110800,3404342660,5440,5440,5440,5440,318
20250103,110700,3402612740,5440,5430,5440,5430,192
20250103,110600,3401568280,5450,5450,5450,5450,440
20250103,110500,3399170280,5450,5460,5460,5430,2560
20250103,110400,3385269410,5460,5440,5460,5430,3538
20250103,110300,3366009130,5450,5450,5450,5440,125
20250103,110200,3365327970,5440,5450,5450,5440,1050
20250103,110100,3359614640,5450,5450,5450,5450,30
20250103,110000,3359451140,5450,5460,5460,5450,919
20250103,105900,3354442430,5460,5460,5460,5460,1
20250103,105800,3354436970,5460,5440,5460,5440,5
20250103,105700,3354409750,5460,5450,5460,5440,5391
20250103,105600,3325034130,5450,5460,5460,5450,1232
20250103,105500,3318310030,5460,5460,5460,5450,492
20250103,105400,3315628040,5460,5450,5460,5450,189
20250103,105300,3314597890,5450,5450,5450,5440,107
20250103,105200,3314014970,5440,5440,5440,5440,63
20250103,105100,3313672250,5440,5440,5440,5440,292
20250103,105000,3312083770,5450,5440,5450,5440,260
20250103,104900,3310669330,5440,5450,5450,5440,789
20250103,104800,3306372150,5450,5440,5450,5440,632
20250103,104700,3302927950,5440,5450,5450,5440,436
20250103,104600,3300554750,5450,5450,5450,5440,355
20250103,104500,3298621420,5450,5450,5450,5450,493
20250103,104400,3295934570,5450,5450,5450,5450,125
20250103,104300,3295253320,5450,5440,5450,5430,1346
20250103,104200,3287935790,5440,5440,5450,5440,905
20250103,104100,3283012380,5440,5440,5440,5440,1299
20250103,104000,3275945820,5440,5450,5450,5440,461
20250103,103900,3273434270,5450,5450,5450,5430,1038
20250103,103800,3267788800,5450,5440,5450,5430,132
20250103,103700,3267071120,5440,5440,5460,5430,712
20250103,103600,3263202340,5440,5430,5440,5430,1399
20250103,103500,3255605570,5430,5460,5460,5430,3186
20250103,103400,3238289690,5460,5450,5460,5450,2127
20250103,103300,3226696440,5450,5450,5460,5450,2677
20250103,103200,3212106470,5450,5470,5470,5450,3193
20250103,103100,3194696250,5460,5470,5480,5450,3523
20250103,103000,3175452870,5470,5450,5470,5450,8367
20250103,102900,3129767600,5450,5420,5450,5420,3835
20250103,102800,3108897450,5430,5430,5430,5420,1404
20250103,102700,3101273770,5430,5430,5430,5430,4548
20250103,102600,3076578130,5430,5440,5440,5430,3456
20250103,102500,3057806090,5440,5440,5440,5440,453
20250103,102400,3055341770,5450,5450,5450,5450,21
20250103,102300,3055227320,5450,5430,5450,5430,1881
20250103,102200,3045000780,5430,5430,5430,5430,1005
20250103,102100,3039543630,5430,5440,5440,5430,1008
20250103,102000,3034064630,5440,5440,5440,5440,462
20250103,101900,3031551350,5440,5430,5440,5430,2370
20250103,101800,3018679550,5450,5440,5450,5440,8
20250103,101700,3018636000,5440,5440,5440,5440,259
20250103,101600,3017227040,5440,5440,5440,5430,1380
20250103,101500,3009720020,5440,5410,5440,5410,2290
20250103,101400,2997291910,5410,5420,5440,5410,5727
20250103,101300,2966261930,5410,5430,5430,5400,8842
20250103,101200,2918463520,5400,5440,5440,5390,25694
20250103,101100,2779375440,5440,5440,5440,5430,1297
20250103,101000,2772327860,5440,5450,5450,5440,2121
20250103,100900,2760781600,5450,5450,5450,5450,250
20250103,100800,2759419100,5450,5450,5450,5450,106
20250103,100700,2758841400,5450,5450,5460,5450,212
20250103,100600,2757685680,5450,5450,5450,5440,454
20250103,100500,2755211440,5450,5460,5460,5430,12699
20250103,100400,2686140930,5460,5460,5460,5450,638
20250103,100300,2682662530,5460,5460,5460,5460,21
20250103,100200,2682547870,5460,5450,5460,5450,313
20250103,100100,2680839620,5450,5460,5460,5450,1596
20250103,100000,2672128810,5460,5470,5470,5460,1336
20250103,095900,2664832250,5470,5460,5470,5460,933
20250103,095800,2659736360,5440,5450,5460,5440,2257
20250103,095700,2647443670,5440,5440,5450,5440,385
20250103,095600,2645347770,5450,5450,5460,5450,1829
20250103,095500,2635374720,5450,5450,5460,5430,8427
20250103,095400,2589517660,5450,5450,5470,5450,6231
20250103,095300,2555509790,5450,5450,5450,5450,2836
20250103,095200,2540053590,5460,5460,5460,5450,792
20250103,095100,2535732890,5450,5460,5460,5450,2632
20250103,095000,2521388080,5460,5470,5470,5460,2759
20250103,094900,2506322810,5460,5460,5460,5460,3180
20250103,094800,2488960010,5460,5470,5480,5460,3636
20250103,094700,2469062930,5470,5480,5480,5470,1474
20250103,094600,2460993680,5480,5470,5480,5470,1256
20250103,094500,2454120260,5470,5490,5490,5470,799
20250103,094400,2449749670,5470,5490,5490,5470,3412
20250103,094300,2431065290,5500,5510,5510,5500,321
20250103,094200,2429299440,5500,5500,5500,5490,3459
20250103,094100,2410293150,5500,5510,5520,5500,5407
20250103,094000,2380506660,5510,5470,5510,5470,3545
20250103,093900,2361042980,5470,5470,5470,5460,798
20250103,093800,2356680640,5470,5470,5480,5460,1456
20250103,093700,2348715400,5460,5440,5480,5440,3461
20250103,093600,2329830510,5440,5460,5460,5430,6178
20250103,093500,2296222080,5450,5450,5460,5440,3230
20250103,093400,2278625500,5450,5450,5460,5440,3783
20250103,093300,2257994740,5450,5460,5470,5440,7402
20250103,093200,2217649230,5460,5460,5480,5450,8638
20250103,093100,2170468020,5440,5460,5470,5440,6835
20250103,093000,2133221290,5460,5460,5470,5460,3609
20250103,092900,2113505800,5460,5470,5470,5460,2391
20250103,092800,2100434520,5470,5470,5480,5460,2390
20250103,092700,2087367230,5470,5480,5480,5470,1869
20250103,092600,2077130410,5480,5490,5490,5470,2450
20250103,092500,2063701780,5480,5490,5500,5480,4183
20250103,092400,2040766770,5490,5500,5500,5490,1271
20250103,092300,2033788290,5500,5480,5500,5480,1356
20250103,092200,2026340540,5480,5500,5510,5480,6876
20250103,092100,1988600030,5500,5530,5530,5500,5846
20250103,092000,1956364950,5530,5510,5530,5510,6313
20250103,091900,1921513470,5510,5510,5520,5500,2242
20250103,091800,1909159990,5510,5500,5510,5490,4433
20250103,091700,1884744950,5490,5510,5510,5480,6560
20250103,091600,1848741340,5500,5490,5500,5480,2981
20250103,091500,1832373250,5480,5490,5500,5480,3851
20250103,091400,1811247190,5490,5490,5490,5470,4345
20250103,091300,1787429530,5490,5490,5500,5480,4094
20250103,091200,1764956080,5490,5500,5520,5490,6092
20250103,091100,1731453300,5500,5500,5520,5500,7595
20250103,091000,1689593200,5500,5490,5510,5490,6212
20250103,090900,1655460320,5490,5500,5510,5490,4332
20250103,090800,1631644800,5510,5540,5540,5510,15438
20250103,090700,1546459730,5540,5540,5560,5540,11681
20250103,090600,1481693290,5540,5510,5540,5490,14613
20250103,090500,1400992130,5510,5450,5540,5450,11472
20250103,090400,1337762940,5450,5450,5470,5440,7111
20250103,090300,1298986850,5450,5470,5470,5440,14472
20250103,090200,1220105230,5470,5520,5520,5460,29685
20250103,090100,1057568390,5520,5530,5550,5450,69404
20250103,090000,675311520,5530,5650,5650,5530,120401