KissMeData/065950/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,194500,31120285790,2580,2580,2580,2580,196546
20250106,194400,31120285790,2580,2580,2580,2580,0
20250106,194300,31120285790,2580,2580,2580,2580,0
20250106,194200,31120285790,2580,2580,2580,2580,0
20250106,194100,31120285790,2580,2580,2580,2580,0
20250106,194000,31120285790,2580,2580,2580,2580,0
20250106,193900,31120285790,2580,2580,2580,2580,0
20250106,193800,31120285790,2580,2580,2580,2580,0
20250106,193700,31120285790,2580,2580,2580,2580,0
20250106,193600,31120285790,2580,2580,2580,2580,0
20250106,193500,31120285790,2580,2580,2580,2580,0
20250106,193400,31120285790,2580,2580,2580,2580,0
20250106,193300,31120285790,2580,2580,2580,2580,0
20250106,193200,31120285790,2580,2580,2580,2580,0
20250106,193100,31120285790,2580,2580,2580,2580,0
20250106,193000,31120285790,2580,2580,2580,2580,0
20250106,192900,31120285790,2580,2580,2580,2580,0
20250106,192800,31120285790,2580,2580,2580,2580,0
20250106,192700,31120285790,2580,2580,2580,2580,0
20250106,192600,31120285790,2580,2580,2580,2580,0
20250106,192500,31120285790,2580,2580,2580,2580,0
20250106,192400,31120285790,2580,2580,2580,2580,0
20250106,192300,31120285790,2580,2580,2580,2580,0
20250106,192200,31120285790,2580,2580,2580,2580,0
20250106,192100,31120285790,2580,2580,2580,2580,0
20250106,192000,31120285790,2580,2580,2580,2580,0
20250106,191900,31120285790,2580,2580,2580,2580,0
20250106,191800,31120285790,2580,2580,2580,2580,0
20250106,191700,31120285790,2580,2580,2580,2580,0
20250106,191600,31120285790,2580,2580,2580,2580,0
20250106,191500,31120285790,2580,2580,2580,2580,196546
20250106,191400,31120285790,2580,2580,2580,2580,0
20250106,191300,31120285790,2580,2580,2580,2580,0
20250106,191200,31120285790,2580,2580,2580,2580,0
20250106,191100,31120285790,2580,2580,2580,2580,0
20250106,191000,31120285790,2580,2580,2580,2580,0
20250106,190900,31120285790,2580,2580,2580,2580,0
20250106,190800,31120285790,2580,2580,2580,2580,0
20250106,190700,31120285790,2580,2580,2580,2580,0
20250106,190600,31120285790,2580,2580,2580,2580,0
20250106,190500,31120285790,2580,2580,2580,2580,0
20250106,190400,31120285790,2580,2580,2580,2580,0
20250106,190300,31120285790,2580,2580,2580,2580,0
20250106,190200,31120285790,2580,2580,2580,2580,0
20250106,190100,31120285790,2580,2580,2580,2580,0
20250106,190000,31120285790,2580,2580,2580,2580,0
20250106,185900,31120285790,2580,2580,2580,2580,0
20250106,185800,31120285790,2580,2580,2580,2580,0
20250106,185700,31120285790,2580,2580,2580,2580,0
20250106,185600,31120285790,2580,2580,2580,2580,0
20250106,185500,31120285790,2580,2580,2580,2580,0
20250106,185400,31120285790,2580,2580,2580,2580,0
20250106,185300,31120285790,2580,2580,2580,2580,0
20250106,185200,31120285790,2580,2580,2580,2580,0
20250106,185100,31120285790,2580,2580,2580,2580,0
20250106,185000,31120285790,2580,2580,2580,2580,0
20250106,184900,31120285790,2580,2580,2580,2580,0
20250106,184800,31120285790,2580,2580,2580,2580,0
20250106,184700,31120285790,2580,2580,2580,2580,0
20250106,184600,31120285790,2580,2580,2580,2580,0
20250106,184500,31120285790,2580,2580,2580,2580,196546
20250106,184400,31120285790,2580,2580,2580,2580,0
20250106,184300,31120285790,2580,2580,2580,2580,0
20250106,184200,31120285790,2580,2580,2580,2580,0
20250106,184100,31120285790,2580,2580,2580,2580,0
20250106,184000,31120285790,2580,2580,2580,2580,0
20250106,183900,31120285790,2580,2580,2580,2580,0
20250106,183800,31120285790,2580,2580,2580,2580,0
20250106,183700,31120285790,2580,2580,2580,2580,0
20250106,183600,31120285790,2580,2580,2580,2580,0
20250106,183500,31120285790,2580,2580,2580,2580,0
20250106,183400,31120285790,2580,2580,2580,2580,0
20250106,183300,31120285790,2580,2580,2580,2580,0
20250106,183200,31120285790,2580,2580,2580,2580,0
20250106,183100,31120285790,2580,2580,2580,2580,0
20250106,183000,31120285790,2580,2580,2580,2580,0
20250106,182900,31120285790,2580,2580,2580,2580,0
20250106,182800,31120285790,2580,2580,2580,2580,0
20250106,182700,31120285790,2580,2580,2580,2580,0
20250106,182600,31120285790,2580,2580,2580,2580,0
20250106,182500,31120285790,2580,2580,2580,2580,0
20250106,182400,31120285790,2580,2580,2580,2580,0
20250106,182300,31120285790,2580,2580,2580,2580,0
20250106,182200,31120285790,2580,2580,2580,2580,0
20250106,182100,31120285790,2580,2580,2580,2580,0
20250106,182000,31120285790,2580,2580,2580,2580,0
20250106,181900,31120285790,2580,2580,2580,2580,0
20250106,181800,31120285790,2580,2580,2580,2580,0
20250106,181700,31120285790,2580,2580,2580,2580,0
20250106,181600,31120285790,2580,2580,2580,2580,0
20250106,181500,31120285790,2580,2580,2580,2580,196546
20250106,181400,31120285790,2580,2580,2580,2580,0
20250106,181300,31120285790,2580,2580,2580,2580,0
20250106,181200,31120285790,2580,2580,2580,2580,0
20250106,181100,31120285790,2580,2580,2580,2580,0
20250106,181000,31120285790,2580,2580,2580,2580,0
20250106,180900,31120285790,2580,2580,2580,2580,0
20250106,180800,31120285790,2580,2580,2580,2580,0
20250106,180700,31120285790,2580,2580,2580,2580,0
20250106,180600,31120285790,2580,2580,2580,2580,0
20250106,180500,31120285790,2580,2580,2580,2580,0
20250106,180400,31120285790,2580,2580,2580,2580,0
20250106,180300,31120285790,2580,2580,2580,2580,0
20250106,180200,31120285790,2580,2580,2580,2580,0
20250106,180100,31120285790,2580,2580,2580,2580,0
20250106,180000,31120285790,2580,2580,2580,2580,0
20250106,175900,31120285790,2580,2580,2580,2580,0
20250106,175800,31120285790,2580,2580,2580,2580,0
20250106,175700,31120285790,2580,2580,2580,2580,0
20250106,175600,31120285790,2580,2580,2580,2580,0
20250106,175500,31120285790,2580,2580,2580,2580,0
20250106,175400,31120285790,2580,2580,2580,2580,0
20250106,175300,31120285790,2580,2580,2580,2580,0
20250106,175200,31120285790,2580,2580,2580,2580,0
20250106,175100,31120285790,2580,2580,2580,2580,0
20250106,175000,31120285790,2580,2580,2580,2580,0
20250106,174900,31120285790,2580,2580,2580,2580,0
20250106,174800,31120285790,2580,2580,2580,2580,0
20250106,174700,31120285790,2580,2580,2580,2580,0
20250106,174600,31120285790,2580,2580,2580,2580,0
20250106,174500,31120285790,2580,2580,2580,2580,196546
20250106,174400,31120285790,2580,2580,2580,2580,0
20250106,174300,31120285790,2580,2580,2580,2580,0
20250106,174200,31120285790,2580,2580,2580,2580,0
20250106,174100,31120285790,2580,2580,2580,2580,0
20250106,174000,31120285790,2580,2580,2580,2580,0
20250106,173900,31120285790,2580,2580,2580,2580,0
20250106,173800,31120285790,2580,2580,2580,2580,0
20250106,173700,31120285790,2580,2580,2580,2580,0
20250106,173600,31120285790,2580,2580,2580,2580,0
20250106,173500,31120285790,2580,2580,2580,2580,0
20250106,173400,31120285790,2580,2580,2580,2580,0
20250106,173300,31120285790,2580,2580,2580,2580,0
20250106,173200,31120285790,2580,2580,2580,2580,0
20250106,173100,31120285790,2580,2580,2580,2580,0
20250106,173000,31120285790,2580,2580,2580,2580,0
20250106,172900,31120285790,2580,2580,2580,2580,0
20250106,172800,31120285790,2580,2580,2580,2580,0
20250106,172700,31120285790,2580,2580,2580,2580,0
20250106,172600,31120285790,2580,2580,2580,2580,0
20250106,172500,31120285790,2580,2580,2580,2580,0
20250106,172400,31120285790,2580,2580,2580,2580,0
20250106,172300,31120285790,2580,2580,2580,2580,0
20250106,172200,31120285790,2580,2580,2580,2580,0
20250106,172100,31120285790,2580,2580,2580,2580,0
20250106,172000,31120285790,2580,2580,2580,2580,0
20250106,171900,31120285790,2580,2580,2580,2580,0
20250106,171800,31120285790,2580,2580,2580,2580,0
20250106,171700,31120285790,2580,2580,2580,2580,0
20250106,171600,31120285790,2580,2580,2580,2580,0
20250106,171500,31120285790,2580,2580,2580,2580,196546
20250106,171400,31120285790,2580,2580,2580,2580,0
20250106,171300,31120285790,2580,2580,2580,2580,0
20250106,171200,31120285790,2580,2580,2580,2580,0
20250106,171100,31120285790,2580,2580,2580,2580,0
20250106,171000,31120285790,2580,2580,2580,2580,0
20250106,170900,31120285790,2580,2580,2580,2580,0
20250106,170800,31120285790,2580,2580,2580,2580,0
20250106,170700,31120285790,2580,2580,2580,2580,0
20250106,170600,31120285790,2580,2580,2580,2580,0
20250106,170500,31120285790,2580,2580,2580,2580,0
20250106,170400,31120285790,2580,2580,2580,2580,0
20250106,170300,31120285790,2580,2580,2580,2580,0
20250106,170200,31120285790,2580,2580,2580,2580,0
20250106,170100,31120285790,2580,2580,2580,2580,0
20250106,170000,31120285790,2580,2580,2580,2580,0
20250106,165900,31120285790,2580,2580,2580,2580,0
20250106,165800,31120285790,2580,2580,2580,2580,0
20250106,165700,31120285790,2580,2580,2580,2580,0
20250106,165600,31120285790,2580,2580,2580,2580,0
20250106,165500,31120285790,2580,2580,2580,2580,0
20250106,165400,31120285790,2580,2580,2580,2580,0
20250106,165300,31120285790,2580,2580,2580,2580,0
20250106,165200,31120285790,2580,2580,2580,2580,0
20250106,165100,31120285790,2580,2580,2580,2580,0
20250106,165000,31120285790,2580,2580,2580,2580,0
20250106,164900,31120285790,2580,2580,2580,2580,0
20250106,164800,31120285790,2580,2580,2580,2580,0
20250106,164700,31120285790,2580,2580,2580,2580,0
20250106,164600,31120285790,2580,2580,2580,2580,0
20250106,164500,31120285790,2580,2580,2580,2580,196546
20250106,164400,31120285790,2580,2580,2580,2580,0
20250106,164300,31120285790,2580,2580,2580,2580,0
20250106,164200,31120285790,2580,2580,2580,2580,0
20250106,164100,31120285790,2580,2580,2580,2580,0
20250106,164000,31120285790,2580,2580,2580,2580,0
20250106,163900,31120285790,2580,2580,2580,2580,0
20250106,163800,31120285790,2580,2580,2580,2580,0
20250106,163700,31120285790,2580,2580,2580,2580,0
20250106,163600,31120285790,2580,2580,2580,2580,0
20250106,163500,31120285790,2580,2580,2580,2580,0
20250106,163400,31120285790,2580,2580,2580,2580,0
20250106,163300,31120285790,2580,2580,2580,2580,0
20250106,163200,31120285790,2580,2580,2580,2580,0
20250106,163100,31120285790,2580,2580,2580,2580,0
20250106,163000,31120285790,2580,2580,2580,2580,0
20250106,162900,31120285790,2580,2580,2580,2580,0
20250106,162800,31120285790,2580,2580,2580,2580,0
20250106,162700,31120285790,2580,2580,2580,2580,0
20250106,162600,31120285790,2580,2580,2580,2580,0
20250106,162500,31120285790,2580,2580,2580,2580,0
20250106,162400,31120285790,2580,2580,2580,2580,0
20250106,162300,31120285790,2580,2580,2580,2580,0
20250106,162200,31120285790,2580,2580,2580,2580,0
20250106,162100,31120285790,2580,2580,2580,2580,0
20250106,162000,31120285790,2580,2580,2580,2580,0
20250106,161900,31120285790,2580,2580,2580,2580,0
20250106,161800,31120285790,2580,2580,2580,2580,0
20250106,161700,31120285790,2580,2580,2580,2580,0
20250106,161600,31120285790,2580,2580,2580,2580,0
20250106,161500,31120285790,2580,2580,2580,2580,196546
20250106,161400,31120285790,2580,2580,2580,2580,0
20250106,161300,31120285790,2580,2580,2580,2580,0
20250106,161200,31120285790,2580,2580,2580,2580,0
20250106,161100,31120285790,2580,2580,2580,2580,0
20250106,161000,31120285790,2580,2580,2580,2580,0
20250106,160900,31120285790,2580,2580,2580,2580,0
20250106,160800,31120285790,2580,2580,2580,2580,0
20250106,160700,31120285790,2580,2580,2580,2580,0
20250106,160600,31120285790,2580,2580,2580,2580,0
20250106,160500,31120285790,2580,2580,2580,2580,0
20250106,160400,31120285790,2580,2580,2580,2580,0
20250106,160300,31120285790,2580,2580,2580,2580,0
20250106,160200,31120285790,2580,2580,2580,2580,0
20250106,160100,31120285790,2580,2580,2580,2580,0
20250106,160000,31120285790,2580,2580,2580,2580,0
20250106,155900,31120285790,2580,2580,2580,2580,0
20250106,155800,31120285790,2580,2580,2580,2580,0
20250106,155700,31120285790,2580,2580,2580,2580,0
20250106,155600,31120285790,2580,2580,2580,2580,0
20250106,155500,31120285790,2580,2580,2580,2580,0
20250106,155400,31120285790,2580,2580,2580,2580,0
20250106,155300,31120285790,2580,2580,2580,2580,0
20250106,155200,31120285790,2580,2580,2580,2580,0
20250106,155100,31120285790,2580,2580,2580,2580,0
20250106,155000,31120285790,2580,2580,2580,2580,0
20250106,154900,31120285790,2580,2580,2580,2580,0
20250106,154800,31120285790,2580,2580,2580,2580,0
20250106,154700,31120285790,2580,2580,2580,2580,0
20250106,154600,31120285790,2580,2580,2580,2580,0
20250106,154500,31120285790,2580,2580,2580,2580,196546
20250106,154400,31120285790,2580,2580,2580,2580,0
20250106,154300,31120285790,2580,2580,2580,2580,0
20250106,154200,31120285790,2580,2580,2580,2580,0
20250106,154100,31120285790,2580,2580,2580,2580,0
20250106,154000,31120285790,2580,2580,2580,2580,0
20250106,153900,31120285790,2580,2580,2580,2580,0
20250106,153800,31120285790,2580,2580,2580,2580,0
20250106,153700,31120285790,2580,2580,2580,2580,0
20250106,153600,31120285790,2580,2580,2580,2580,0
20250106,153500,31120285790,2580,2580,2580,2580,0
20250106,153400,31120285790,2580,2580,2580,2580,0
20250106,153300,31120285790,2580,2580,2580,2580,0
20250106,153200,31120285790,2580,2580,2580,2580,0
20250106,153100,31120285790,2580,2580,2580,2580,0
20250106,153000,31120285790,2580,2580,2580,2580,196546
20250106,152900,30613197110,2565,2565,2565,2565,0
20250106,152800,30613197110,2565,2565,2565,2565,0
20250106,152700,30613197110,2565,2565,2565,2565,0
20250106,152600,30613197110,2565,2565,2565,2565,0
20250106,152500,30613197110,2565,2565,2565,2565,0
20250106,152400,30613197110,2565,2565,2565,2565,0
20250106,152300,30613197110,2565,2565,2565,2565,0
20250106,152200,30613197110,2565,2565,2565,2565,0
20250106,152100,30613197110,2565,2565,2565,2565,0
20250106,152000,30613197110,2565,2565,2565,2565,0
20250106,151900,30613197110,2565,2545,2575,2540,87771
20250106,151800,30388693515,2545,2550,2555,2540,32430
20250106,151700,30306092880,2540,2545,2565,2535,52827
20250106,151600,30171332370,2545,2535,2545,2525,12836
20250106,151500,30138790145,2530,2525,2535,2520,8750
20250106,151400,30116709875,2520,2540,2550,2520,24565
20250106,151300,30054333980,2545,2555,2555,2540,8431
20250106,151200,30032858585,2545,2540,2555,2535,43136
20250106,151100,29923086690,2535,2525,2535,2520,20176
20250106,151000,29872043530,2525,2510,2535,2510,24847
20250106,150900,29809353735,2510,2510,2515,2505,7704
20250106,150800,29790031055,2510,2495,2520,2490,43092
20250106,150700,29682111745,2495,2495,2500,2480,14184
20250106,150600,29646812080,2495,2485,2500,2485,14463
20250106,150500,29610700710,2485,2495,2505,2465,24796
20250106,150400,29549302265,2505,2495,2505,2495,6578
20250106,150300,29532845525,2500,2490,2505,2490,19575
20250106,150200,29483995850,2500,2480,2505,2470,29155
20250106,150100,29411477570,2480,2505,2505,2465,31573
20250106,150000,29333068515,2500,2470,2510,2460,50653
20250106,145900,29207321760,2465,2515,2515,2465,96291
20250106,145800,28967429670,2515,2530,2530,2515,13768
20250106,145700,28932766675,2525,2520,2535,2515,13173
20250106,145600,28899517660,2520,2515,2525,2515,7541
20250106,145500,28880526615,2515,2525,2530,2515,20504
20250106,145400,28828885920,2515,2520,2525,2515,9824
20250106,145300,28804145990,2520,2530,2530,2515,23509
20250106,145200,28744901535,2530,2535,2540,2525,19474
20250106,145100,28695615995,2540,2550,2555,2530,40101
20250106,145000,28593659915,2545,2545,2560,2545,31672
20250106,144900,28512907225,2545,2545,2560,2530,15795
20250106,144800,28472699970,2560,2540,2560,2525,55501
20250106,144700,28331509630,2545,2525,2565,2520,24780
20250106,144600,28268527420,2525,2520,2530,2515,9202
20250106,144500,28245351770,2520,2525,2535,2520,10010
20250106,144400,28220068425,2535,2530,2535,2520,9225
20250106,144300,28196751390,2530,2545,2545,2515,24031
20250106,144200,28136076755,2540,2550,2550,2530,4967
20250106,144100,28123468475,2545,2525,2560,2525,27972
20250106,144000,28052311335,2525,2555,2555,2525,43513
20250106,143900,27941929845,2555,2545,2560,2535,33548
20250106,143800,27856424095,2545,2540,2550,2530,22779
20250106,143700,27798595480,2540,2545,2570,2525,83362
20250106,143600,27586752995,2540,2565,2565,2540,70392
20250106,143500,27407192850,2560,2575,2590,2555,122822
20250106,143400,27091103090,2570,2555,2595,2540,207532
20250106,143300,26557111905,2555,2515,2585,2515,244533
20250106,143200,25933032310,2515,2505,2515,2495,10947
20250106,143100,25905563695,2505,2470,2515,2470,34403
20250106,143000,25819538110,2470,2475,2480,2465,16361
20250106,142900,25779100245,2475,2485,2490,2475,29234
20250106,142800,25706636545,2485,2490,2495,2475,29778
20250106,142700,25632589275,2490,2500,2505,2490,12068
20250106,142600,25602473280,2500,2520,2525,2490,35014
20250106,142500,25514611205,2515,2505,2525,2500,74374
20250106,142400,25327633850,2505,2485,2510,2485,50573
20250106,142300,25201090530,2485,2485,2490,2475,7343
20250106,142200,25182853840,2485,2470,2495,2465,32423
20250106,142100,25102562470,2470,2465,2485,2460,49887
20250106,142000,24979408590,2465,2470,2475,2465,22773
20250106,141900,24923221365,2470,2480,2480,2470,18950
20250106,141800,24876364915,2480,2460,2500,2460,68267
20250106,141700,24707161895,2460,2490,2490,2455,79806
20250106,141600,24510119945,2490,2500,2500,2485,19364
20250106,141500,24461888915,2500,2495,2510,2490,37205
20250106,141400,24368997355,2500,2510,2510,2485,23783
20250106,141300,24309498945,2515,2490,2515,2470,138578
20250106,141200,23964557470,2490,2500,2505,2490,25443
20250106,141100,23900995505,2500,2510,2515,2495,29444
20250106,141000,23827404440,2510,2505,2515,2485,104243
20250106,140900,23567268340,2500,2530,2530,2485,123193
20250106,140800,23259125740,2530,2535,2535,2525,10887
20250106,140700,23231563970,2535,2540,2550,2525,25321
20250106,140600,23167307430,2540,2525,2545,2525,26391
20250106,140500,23100500180,2525,2520,2535,2520,22738
20250106,140400,23043060035,2520,2515,2530,2515,36381
20250106,140300,22951384890,2520,2550,2550,2515,60905
20250106,140200,22797545180,2550,2545,2560,2535,51546
20250106,140100,22666259415,2550,2550,2555,2525,83267
20250106,140000,22455017135,2550,2565,2565,2545,53291
20250106,135900,22319051060,2565,2550,2575,2545,39474
20250106,135800,22218003950,2545,2565,2575,2545,53173
20250106,135700,22081682685,2545,2565,2575,2510,158762
20250106,135600,21678669175,2565,2595,2600,2565,83353
20250106,135500,21463597470,2590,2595,2600,2585,56667
20250106,135400,21316772145,2590,2590,2620,2585,99290
20250106,135300,21058814945,2590,2590,2595,2580,77759
20250106,135200,20857735250,2590,2635,2645,2580,189341
20250106,135100,20365006095,2610,2600,2665,2585,719405
20250106,135000,18480788440,2605,2585,2610,2585,119276
20250106,134900,18171048365,2590,2575,2590,2570,20022
20250106,134800,18119307425,2585,2590,2595,2570,79106
20250106,134700,17915325125,2595,2580,2610,2570,69509
20250106,134600,17735114125,2580,2575,2580,2555,64404
20250106,134500,17569758480,2575,2580,2590,2575,22587
20250106,134400,17511455510,2585,2585,2595,2580,29272
20250106,134300,17435796955,2585,2590,2605,2580,102763
20250106,134200,17169425880,2590,2605,2605,2580,95026
20250106,134100,16923689140,2600,2595,2605,2590,71582
20250106,134000,16737932100,2590,2590,2615,2585,108694
20250106,133900,16455586590,2585,2595,2625,2585,111511
20250106,133800,16165374965,2585,2595,2615,2585,94856
20250106,133700,15919226030,2590,2630,2640,2590,114269
20250106,133600,15621776090,2620,2600,2630,2580,119204
20250106,133500,15311542465,2600,2595,2605,2580,55072
20250106,133400,15168976115,2595,2590,2605,2580,60043
20250106,133300,15013377615,2595,2645,2665,2585,186689
20250106,133200,14526501330,2665,2565,2670,2565,412856
20250106,133100,13441644585,2565,2575,2575,2555,18139
20250106,133000,13395046180,2575,2550,2580,2550,31679
20250106,132900,13313853725,2550,2575,2595,2550,62341
20250106,132800,13153599150,2575,2590,2590,2555,53291
20250106,132700,13016721150,2590,2585,2610,2575,80195
20250106,132600,12808905555,2585,2595,2620,2570,96204
20250106,132500,12559042910,2595,2605,2615,2575,150267
20250106,132400,12168587270,2605,2570,2635,2555,227788
20250106,132300,11576931950,2565,2565,2575,2540,72403
20250106,132200,11391814970,2560,2575,2575,2535,128343
20250106,132100,11064572150,2570,2585,2590,2555,136138
20250106,132000,10714578220,2580,2580,2600,2570,52657
20250106,131900,10578594290,2575,2585,2615,2575,104927
20250106,131800,10306353645,2585,2615,2615,2570,111968
20250106,131700,10016067480,2610,2635,2635,2610,53977
20250106,131600,9874715705,2630,2615,2655,2600,82155
20250106,131500,9658566620,2610,2625,2660,2595,133100
20250106,131400,9308522065,2630,2610,2635,2605,76355
20250106,131300,9108198330,2610,2625,2660,2605,97455
20250106,131200,8852270520,2645,2650,2700,2625,296171
20250106,131100,8061383930,2660,2670,2675,2635,132679
20250106,131000,7710072710,2670,2680,2690,2640,231721
20250106,130900,7093307885,2675,2585,2730,2575,517025
20250106,130800,5716772960,2585,2585,2615,2570,129666
20250106,130700,5380725260,2600,2590,2635,2565,213021
20250106,130600,4828023130,2595,2575,2630,2540,311988
20250106,130500,4022641170,2570,2545,2600,2535,459030
20250106,130400,2846273740,2490,2490,2490,2490,0
20250106,130300,2846273740,2490,2415,2490,2415,118490
20250106,130200,2554104535,2420,2425,2425,2405,7315
20250106,130100,2536457245,2425,2405,2425,2405,25846
20250106,130000,2474020520,2405,2385,2415,2385,24774
20250106,125900,2414614780,2385,2375,2385,2375,2743
20250106,125800,2408080515,2380,2380,2380,2380,21
20250106,125700,2408030535,2375,2375,2375,2375,493
20250106,125600,2406859660,2375,2370,2375,2370,1227
20250106,125500,2403948490,2370,2375,2375,2370,472
20250106,125400,2402829640,2375,2365,2375,2365,7289
20250106,125300,2385566930,2360,2360,2360,2360,50
20250106,125200,2385448930,2360,2360,2360,2360,1347
20250106,125100,2382270010,2355,2360,2360,2355,771
20250106,125000,2380451945,2360,2355,2360,2355,20
20250106,124900,2380404795,2360,2360,2360,2360,181
20250106,124800,2379977635,2360,2360,2360,2360,4
20250106,124700,2379968195,2360,2365,2365,2360,1845
20250106,124600,2375613965,2365,2360,2365,2360,13
20250106,124500,2375583275,2360,2360,2360,2355,3433
20250106,124400,2367481435,2360,2355,2360,2355,1643
20250106,124300,2363609505,2360,2355,2360,2355,147
20250106,124200,2363263295,2360,2360,2360,2360,0
20250106,124100,2363263295,2360,2355,2360,2355,757
20250106,124000,2361480305,2360,2360,2360,2360,0
20250106,123900,2361480305,2360,2360,2360,2360,153
20250106,123800,2361119225,2355,2355,2355,2350,2071
20250106,123700,2356246805,2355,2365,2365,2350,2559
20250106,123600,2350215820,2365,2355,2365,2355,234
20250106,123500,2349664510,2365,2350,2365,2350,2067
20250106,123400,2344807030,2355,2365,2365,2355,3305
20250106,123300,2337023745,2355,2360,2360,2355,1563
20250106,123200,2333337880,2360,2360,2360,2360,215
20250106,123100,2332830480,2360,2360,2360,2360,1
20250106,123000,2332828120,2360,2365,2365,2360,2322
20250106,122900,2327338860,2370,2370,2370,2370,0
20250106,122800,2327338860,2370,2365,2370,2365,133
20250106,122700,2327024250,2365,2365,2365,2365,100
20250106,122600,2326787750,2365,2370,2370,2365,38
20250106,122500,2326697790,2380,2380,2380,2365,556
20250106,122400,2325380940,2380,2380,2380,2380,1
20250106,122300,2325378560,2380,2380,2385,2380,1535
20250106,122200,2321722540,2380,2370,2380,2370,1762
20250106,122100,2317538105,2370,2365,2370,2365,192
20250106,122000,2317083115,2370,2360,2370,2360,981
20250106,121900,2314762430,2365,2365,2365,2365,117
20250106,121800,2314485725,2355,2355,2360,2355,9942
20250106,121700,2291042100,2355,2365,2365,2355,2576
20250106,121600,2284965890,2360,2365,2365,2360,64
20250106,121500,2284814845,2360,2360,2360,2360,1006
20250106,121400,2282440685,2365,2365,2365,2365,389
20250106,121300,2281520700,2365,2355,2365,2355,8561
20250106,121200,2261359525,2355,2370,2370,2355,1492
20250106,121100,2257838910,2370,2370,2370,2370,5
20250106,121000,2257827060,2360,2360,2360,2360,1075
20250106,120900,2255290060,2360,2365,2365,2360,3819
20250106,120800,2246269225,2365,2365,2365,2365,855
20250106,120700,2244247150,2365,2370,2370,2365,2496
20250106,120600,2238338295,2375,2365,2375,2365,1001
20250106,120500,2235970920,2365,2365,2365,2365,838
20250106,120400,2233989050,2365,2365,2365,2365,247
20250106,120300,2233404895,2365,2375,2375,2365,4794
20250106,120200,2222053130,2375,2380,2380,2375,874
20250106,120100,2219973015,2380,2370,2380,2370,16
20250106,120000,2219935055,2370,2370,2370,2365,2301
20250106,115900,2214486140,2365,2380,2380,2365,259
20250106,115800,2213872260,2380,2375,2380,2365,1736
20250106,115700,2209755005,2380,2380,2380,2380,0
20250106,115600,2209755005,2380,2380,2380,2380,112
20250106,115500,2209488445,2385,2385,2385,2385,2005
20250106,115400,2204706520,2395,2395,2395,2395,466
20250106,115300,2203590450,2395,2400,2400,2380,18696
20250106,115200,2158720215,2405,2380,2405,2375,12813
20250106,115100,2128046360,2380,2370,2380,2370,3416
20250106,115000,2119934390,2370,2370,2370,2370,365
20250106,114900,2119069340,2370,2375,2375,2370,589
20250106,114800,2117673275,2370,2370,2370,2370,24
20250106,114700,2117616395,2375,2365,2375,2365,5090
20250106,114600,2105565655,2375,2375,2375,2375,217
20250106,114500,2105050280,2370,2365,2370,2365,2145
20250106,114400,2099977005,2370,2370,2370,2370,440
20250106,114300,2098934205,2375,2370,2375,2370,853
20250106,114200,2096912585,2370,2370,2370,2370,581
20250106,114100,2095535615,2365,2370,2370,2365,710
20250106,114000,2093856060,2370,2375,2375,2365,13873
20250106,113900,2060976615,2375,2380,2380,2375,435
20250106,113800,2059941325,2385,2375,2390,2375,2558
20250106,113700,2053865980,2390,2375,2390,2375,2
20250106,113600,2053861215,2390,2390,2390,2390,1
20250106,113500,2053858825,2390,2390,2390,2375,1414
20250106,113400,2050496890,2390,2385,2390,2385,142
20250106,113300,2050157660,2375,2395,2395,2375,63
20250106,113200,2050007145,2400,2385,2400,2375,4701
20250106,113100,2038794540,2385,2390,2390,2385,389
20250106,113000,2037866755,2395,2380,2400,2380,8657
20250106,112900,2017110120,2395,2385,2400,2380,3457
20250106,112800,2008833310,2390,2375,2395,2375,673
20250106,112700,2007232305,2375,2375,2400,2375,16408
20250106,112600,1967955460,2380,2375,2380,2375,5487
20250106,112500,1954909550,2370,2380,2380,2370,6127
20250106,112400,1940359755,2375,2375,2380,2375,2787
20250106,112300,1933740580,2375,2380,2380,2375,745
20250106,112200,1931969410,2380,2385,2390,2380,78
20250106,112100,1931783230,2385,2375,2385,2375,5069
20250106,112000,1919740050,2380,2380,2380,2375,694
20250106,111900,1918091765,2380,2375,2380,2370,4850
20250106,111800,1906579850,2375,2380,2380,2375,1931
20250106,111700,1901987525,2390,2380,2390,2380,979
20250106,111600,1899657475,2390,2390,2390,2375,5862
20250106,111500,1885689555,2395,2395,2400,2390,1728
20250106,111400,1881550020,2400,2390,2400,2390,4279
20250106,111300,1871286725,2395,2390,2395,2385,13123
20250106,111200,1839894945,2385,2385,2390,2385,346
20250106,111100,1839068845,2385,2390,2390,2385,2653
20250106,111000,1832736940,2385,2385,2390,2385,5651
20250106,110900,1819248515,2385,2365,2385,2365,7692
20250106,110800,1800953970,2365,2365,2365,2360,3497
20250106,110700,1792698960,2365,2375,2375,2365,1655
20250106,110600,1788784780,2375,2360,2375,2360,5653
20250106,110500,1775428190,2360,2360,2370,2360,2405
20250106,110400,1769745545,2360,2370,2370,2360,4006
20250106,110300,1760273540,2370,2375,2375,2370,1649
20250106,110200,1756359785,2375,2375,2375,2365,1917
20250106,110100,1751819250,2375,2370,2380,2365,3865
20250106,110000,1742664385,2370,2385,2385,2370,5353
20250106,105900,1729950845,2385,2375,2390,2370,3973
20250106,105800,1720507350,2375,2395,2400,2375,12339
20250106,105700,1691120265,2395,2385,2395,2380,6438
20250106,105600,1675724545,2385,2395,2395,2380,10816
20250106,105500,1649838825,2395,2390,2395,2380,4490
20250106,105400,1639105670,2395,2390,2395,2375,3853
20250106,105300,1629904000,2375,2380,2395,2370,8662
20250106,105200,1609280145,2380,2390,2395,2375,6535
20250106,105100,1593707665,2390,2385,2400,2385,17047
20250106,105000,1552927910,2380,2375,2385,2370,7078
20250106,104900,1536100805,2380,2390,2390,2370,7211
20250106,104800,1518950995,2380,2385,2395,2380,18804
20250106,104700,1474038230,2380,2370,2385,2360,13029
20250106,104600,1443183745,2370,2380,2395,2365,19752
20250106,104500,1396193450,2380,2375,2385,2355,30479
20250106,104400,1323941610,2375,2390,2405,2370,73087
20250106,104300,1149706585,2390,2400,2450,2380,180873
20250106,104200,713120330,2390,2310,2420,2310,115685
20250106,104100,438418755,2310,2300,2310,2300,2920
20250106,104000,431675980,2300,2305,2305,2300,236
20250106,103900,431133150,2305,2300,2305,2295,1820
20250106,103800,426948650,2300,2295,2300,2295,480
20250106,103700,425844905,2300,2295,2300,2295,1390
20250106,103600,422647910,2300,2305,2305,2300,341
20250106,103500,421863320,2310,2310,2310,2310,1003
20250106,103400,419546390,2305,2315,2315,2305,2501
20250106,103300,413758475,2315,2310,2320,2300,5551
20250106,103200,400933120,2310,2305,2310,2305,3385
20250106,103100,393119015,2300,2285,2300,2285,6713
20250106,103000,377713835,2285,2275,2285,2275,6492
20250106,102900,362914310,2275,2275,2275,2275,0
20250106,102800,362914310,2275,2275,2275,2275,20
20250106,102700,362868810,2270,2270,2270,2270,100
20250106,102600,362641810,2270,2270,2270,2270,0
20250106,102500,362641810,2270,2270,2270,2270,0
20250106,102400,362641810,2270,2270,2270,2270,2781
20250106,102300,356328940,2270,2275,2275,2270,1663
20250106,102200,352553915,2280,2280,2280,2280,10
20250106,102100,352531115,2275,2280,2280,2275,13
20250106,102000,352501490,2270,2275,2280,2270,4223
20250106,101900,342896540,2280,2280,2280,2280,2001
20250106,101800,338334260,2285,2285,2285,2285,100
20250106,101700,338105760,2290,2280,2290,2280,1001
20250106,101600,335823470,2290,2290,2290,2290,0
20250106,101500,335823470,2290,2280,2290,2280,61
20250106,101400,335683880,2290,2280,2290,2275,566
20250106,101300,334395640,2290,2280,2290,2280,554
20250106,101200,333132510,2280,2280,2280,2280,0
20250106,101100,333132510,2280,2280,2280,2280,280
20250106,101000,332494110,2290,2285,2290,2280,425
20250106,100900,331524765,2285,2280,2285,2280,1130
20250106,100800,328946040,2280,2280,2280,2280,115
20250106,100700,328683840,2290,2290,2290,2285,106
20250106,100600,328441105,2290,2290,2290,2290,21
20250106,100500,328393015,2290,2285,2290,2285,197
20250106,100400,327941960,2290,2290,2290,2290,0
20250106,100300,327941960,2290,2285,2290,2285,89
20250106,100200,327738155,2290,2290,2290,2290,61
20250106,100100,327598465,2290,2290,2290,2290,1
20250106,100000,327596175,2295,2290,2295,2290,100
20250106,095900,327366680,2295,2285,2295,2280,1382
20250106,095800,324212410,2285,2285,2285,2280,210
20250106,095700,323733250,2285,2275,2285,2275,1440
20250106,095600,320455675,2280,2280,2285,2280,1964
20250106,095500,315977645,2280,2290,2290,2280,40
20250106,095400,315886245,2285,2290,2290,2285,2845
20250106,095300,309377520,2295,2295,2295,2295,124
20250106,095200,309092940,2295,2295,2295,2295,102
20250106,095100,308858850,2280,2285,2285,2280,800
20250106,095000,307033935,2285,2290,2290,2285,25
20250106,094900,306976785,2295,2290,2295,2290,15
20250106,094800,306942430,2290,2290,2290,2290,17
20250106,094700,306903500,2280,2280,2280,2280,1
20250106,094600,306901220,2295,2295,2295,2295,0
20250106,094500,306901220,2295,2280,2295,2280,41
20250106,094400,306807155,2275,2280,2290,2275,1400
20250106,094300,303607385,2290,2290,2290,2290,0
20250106,094200,303607385,2290,2290,2290,2290,218
20250106,094100,303108165,2290,2285,2290,2285,1760
20250106,094000,299081415,2285,2285,2285,2285,0
20250106,093900,299081415,2285,2275,2285,2275,1907
20250106,093800,294738345,2280,2280,2280,2280,0
20250106,093700,294738345,2280,2280,2280,2280,627
20250106,093600,293308785,2290,2290,2290,2290,1500
20250106,093500,289873785,2290,2280,2290,2280,1598
20250106,093400,286225260,2280,2280,2280,2270,142
20250106,093300,285901820,2275,2275,2275,2275,558
20250106,093200,284632370,2275,2280,2280,2275,212
20250106,093100,284150035,2270,2270,2270,2270,500
20250106,093000,283015035,2265,2265,2265,2265,200
20250106,092900,282562035,2265,2290,2290,2265,685
20250106,092800,281007680,2295,2270,2295,2270,1468
20250106,092700,277659785,2270,2270,2270,2270,0
20250106,092600,277659785,2270,2265,2270,2265,1082
20250106,092500,275203925,2270,2270,2270,2270,22
20250106,092400,275153985,2270,2265,2270,2255,6250
20250106,092300,261030305,2270,2280,2280,2270,2719
20250106,092200,254858050,2270,2275,2275,2270,581
20250106,092100,253536675,2290,2275,2290,2270,1026
20250106,092000,251201965,2280,2290,2290,2280,563
20250106,091900,249914020,2300,2300,2300,2300,1520
20250106,091800,246418020,2300,2285,2300,2285,2476
20250106,091700,240738820,2285,2285,2285,2285,672
20250106,091600,239203300,2285,2285,2285,2285,500
20250106,091500,238060800,2285,2275,2285,2275,190
20250106,091400,237626710,2285,2275,2285,2275,5
20250106,091300,237615325,2270,2270,2270,2270,500
20250106,091200,236480325,2275,2275,2275,2270,1140
20250106,091100,233887325,2275,2270,2275,2270,237
20250106,091000,233349170,2270,2270,2270,2265,880
20250106,090900,231353370,2280,2290,2295,2265,3872
20250106,090800,222541960,2290,2285,2295,2285,674
20250106,090700,221000030,2295,2295,2295,2290,1634
20250106,090600,217251500,2285,2285,2285,2280,2276
20250106,090500,212061355,2280,2280,2310,2275,2102
20250106,090400,207255875,2285,2300,2305,2280,7979
20250106,090300,188967270,2310,2310,2330,2295,30605
20250106,090200,118502755,2310,2310,2335,2285,29366
20250106,090100,50655265,2305,2285,2335,2285,16287
20250106,090000,13073040,2285,2265,2285,2265,5675