KissMeData/200710/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,203900,32794413920,20600,20600,20600,20600,23821
20250106,203800,32794413920,20600,20600,20600,20600,0
20250106,203700,32794413920,20600,20600,20600,20600,0
20250106,203600,32794413920,20600,20600,20600,20600,0
20250106,203500,32794413920,20600,20600,20600,20600,0
20250106,203400,32794413920,20600,20600,20600,20600,0
20250106,203300,32794413920,20600,20600,20600,20600,0
20250106,203200,32794413920,20600,20600,20600,20600,0
20250106,203100,32794413920,20600,20600,20600,20600,0
20250106,203000,32794413920,20600,20600,20600,20600,0
20250106,202900,32794413920,20600,20600,20600,20600,0
20250106,202800,32794413920,20600,20600,20600,20600,0
20250106,202700,32794413920,20600,20600,20600,20600,0
20250106,202600,32794413920,20600,20600,20600,20600,0
20250106,202500,32794413920,20600,20600,20600,20600,0
20250106,202400,32794413920,20600,20600,20600,20600,0
20250106,202300,32794413920,20600,20600,20600,20600,0
20250106,202200,32794413920,20600,20600,20600,20600,0
20250106,202100,32794413920,20600,20600,20600,20600,0
20250106,202000,32794413920,20600,20600,20600,20600,0
20250106,201900,32794413920,20600,20600,20600,20600,0
20250106,201800,32794413920,20600,20600,20600,20600,0
20250106,201700,32794413920,20600,20600,20600,20600,0
20250106,201600,32794413920,20600,20600,20600,20600,0
20250106,201500,32794413920,20600,20600,20600,20600,0
20250106,201400,32794413920,20600,20600,20600,20600,0
20250106,201300,32794413920,20600,20600,20600,20600,0
20250106,201200,32794413920,20600,20600,20600,20600,0
20250106,201100,32794413920,20600,20600,20600,20600,0
20250106,201000,32794413920,20600,20600,20600,20600,0
20250106,200900,32794413920,20600,20600,20600,20600,23821
20250106,200800,32794413920,20600,20600,20600,20600,0
20250106,200700,32794413920,20600,20600,20600,20600,0
20250106,200600,32794413920,20600,20600,20600,20600,0
20250106,200500,32794413920,20600,20600,20600,20600,0
20250106,200400,32794413920,20600,20600,20600,20600,0
20250106,200300,32794413920,20600,20600,20600,20600,0
20250106,200200,32794413920,20600,20600,20600,20600,0
20250106,200100,32794413920,20600,20600,20600,20600,0
20250106,200000,32794413920,20600,20600,20600,20600,0
20250106,195900,32794413920,20600,20600,20600,20600,0
20250106,195800,32794413920,20600,20600,20600,20600,0
20250106,195700,32794413920,20600,20600,20600,20600,0
20250106,195600,32794413920,20600,20600,20600,20600,0
20250106,195500,32794413920,20600,20600,20600,20600,0
20250106,195400,32794413920,20600,20600,20600,20600,0
20250106,195300,32794413920,20600,20600,20600,20600,0
20250106,195200,32794413920,20600,20600,20600,20600,0
20250106,195100,32794413920,20600,20600,20600,20600,0
20250106,195000,32794413920,20600,20600,20600,20600,0
20250106,194900,32794413920,20600,20600,20600,20600,0
20250106,194800,32794413920,20600,20600,20600,20600,0
20250106,194700,32794413920,20600,20600,20600,20600,0
20250106,194600,32794413920,20600,20600,20600,20600,0
20250106,194500,32794413920,20600,20600,20600,20600,0
20250106,194400,32794413920,20600,20600,20600,20600,0
20250106,194300,32794413920,20600,20600,20600,20600,0
20250106,194200,32794413920,20600,20600,20600,20600,0
20250106,194100,32794413920,20600,20600,20600,20600,0
20250106,194000,32794413920,20600,20600,20600,20600,0
20250106,193900,32794413920,20600,20600,20600,20600,23821
20250106,193800,32794413920,20600,20600,20600,20600,0
20250106,193700,32794413920,20600,20600,20600,20600,0
20250106,193600,32794413920,20600,20600,20600,20600,0
20250106,193500,32794413920,20600,20600,20600,20600,0
20250106,193400,32794413920,20600,20600,20600,20600,0
20250106,193300,32794413920,20600,20600,20600,20600,0
20250106,193200,32794413920,20600,20600,20600,20600,0
20250106,193100,32794413920,20600,20600,20600,20600,0
20250106,193000,32794413920,20600,20600,20600,20600,0
20250106,192900,32794413920,20600,20600,20600,20600,0
20250106,192800,32794413920,20600,20600,20600,20600,0
20250106,192700,32794413920,20600,20600,20600,20600,0
20250106,192600,32794413920,20600,20600,20600,20600,0
20250106,192500,32794413920,20600,20600,20600,20600,0
20250106,192400,32794413920,20600,20600,20600,20600,0
20250106,192300,32794413920,20600,20600,20600,20600,0
20250106,192200,32794413920,20600,20600,20600,20600,0
20250106,192100,32794413920,20600,20600,20600,20600,0
20250106,192000,32794413920,20600,20600,20600,20600,0
20250106,191900,32794413920,20600,20600,20600,20600,0
20250106,191800,32794413920,20600,20600,20600,20600,0
20250106,191700,32794413920,20600,20600,20600,20600,0
20250106,191600,32794413920,20600,20600,20600,20600,0
20250106,191500,32794413920,20600,20600,20600,20600,0
20250106,191400,32794413920,20600,20600,20600,20600,0
20250106,191300,32794413920,20600,20600,20600,20600,0
20250106,191200,32794413920,20600,20600,20600,20600,0
20250106,191100,32794413920,20600,20600,20600,20600,0
20250106,191000,32794413920,20600,20600,20600,20600,0
20250106,190900,32794413920,20600,20600,20600,20600,23821
20250106,190800,32794413920,20600,20600,20600,20600,0
20250106,190700,32794413920,20600,20600,20600,20600,0
20250106,190600,32794413920,20600,20600,20600,20600,0
20250106,190500,32794413920,20600,20600,20600,20600,0
20250106,190400,32794413920,20600,20600,20600,20600,0
20250106,190300,32794413920,20600,20600,20600,20600,0
20250106,190200,32794413920,20600,20600,20600,20600,0
20250106,190100,32794413920,20600,20600,20600,20600,0
20250106,190000,32794413920,20600,20600,20600,20600,0
20250106,185900,32794413920,20600,20600,20600,20600,0
20250106,185800,32794413920,20600,20600,20600,20600,0
20250106,185700,32794413920,20600,20600,20600,20600,0
20250106,185600,32794413920,20600,20600,20600,20600,0
20250106,185500,32794413920,20600,20600,20600,20600,0
20250106,185400,32794413920,20600,20600,20600,20600,0
20250106,185300,32794413920,20600,20600,20600,20600,0
20250106,185200,32794413920,20600,20600,20600,20600,0
20250106,185100,32794413920,20600,20600,20600,20600,0
20250106,185000,32794413920,20600,20600,20600,20600,0
20250106,184900,32794413920,20600,20600,20600,20600,0
20250106,184800,32794413920,20600,20600,20600,20600,0
20250106,184700,32794413920,20600,20600,20600,20600,0
20250106,184600,32794413920,20600,20600,20600,20600,0
20250106,184500,32794413920,20600,20600,20600,20600,0
20250106,184400,32794413920,20600,20600,20600,20600,0
20250106,184300,32794413920,20600,20600,20600,20600,0
20250106,184200,32794413920,20600,20600,20600,20600,0
20250106,184100,32794413920,20600,20600,20600,20600,0
20250106,184000,32794413920,20600,20600,20600,20600,0
20250106,183900,32794413920,20600,20600,20600,20600,23821
20250106,183800,32794413920,20600,20600,20600,20600,0
20250106,183700,32794413920,20600,20600,20600,20600,0
20250106,183600,32794413920,20600,20600,20600,20600,0
20250106,183500,32794413920,20600,20600,20600,20600,0
20250106,183400,32794413920,20600,20600,20600,20600,0
20250106,183300,32794413920,20600,20600,20600,20600,0
20250106,183200,32794413920,20600,20600,20600,20600,0
20250106,183100,32794413920,20600,20600,20600,20600,0
20250106,183000,32794413920,20600,20600,20600,20600,0
20250106,182900,32794413920,20600,20600,20600,20600,0
20250106,182800,32794413920,20600,20600,20600,20600,0
20250106,182700,32794413920,20600,20600,20600,20600,0
20250106,182600,32794413920,20600,20600,20600,20600,0
20250106,182500,32794413920,20600,20600,20600,20600,0
20250106,182400,32794413920,20600,20600,20600,20600,0
20250106,182300,32794413920,20600,20600,20600,20600,0
20250106,182200,32794413920,20600,20600,20600,20600,0
20250106,182100,32794413920,20600,20600,20600,20600,0
20250106,182000,32794413920,20600,20600,20600,20600,0
20250106,181900,32794413920,20600,20600,20600,20600,0
20250106,181800,32794413920,20600,20600,20600,20600,0
20250106,181700,32794413920,20600,20600,20600,20600,0
20250106,181600,32794413920,20600,20600,20600,20600,0
20250106,181500,32794413920,20600,20600,20600,20600,0
20250106,181400,32794413920,20600,20600,20600,20600,0
20250106,181300,32794413920,20600,20600,20600,20600,0
20250106,181200,32794413920,20600,20600,20600,20600,0
20250106,181100,32794413920,20600,20600,20600,20600,0
20250106,181000,32794413920,20600,20600,20600,20600,0
20250106,180900,32794413920,20600,20600,20600,20600,23821
20250106,180800,32794413920,20600,20600,20600,20600,0
20250106,180700,32794413920,20600,20600,20600,20600,0
20250106,180600,32794413920,20600,20600,20600,20600,0
20250106,180500,32794413920,20600,20600,20600,20600,0
20250106,180400,32794413920,20600,20600,20600,20600,0
20250106,180300,32794413920,20600,20600,20600,20600,0
20250106,180200,32794413920,20600,20600,20600,20600,0
20250106,180100,32794413920,20600,20600,20600,20600,0
20250106,180000,32794413920,20600,20600,20600,20600,0
20250106,175900,32794413920,20600,20600,20600,20600,0
20250106,175800,32794413920,20600,20600,20600,20600,0
20250106,175700,32794413920,20600,20600,20600,20600,0
20250106,175600,32794413920,20600,20600,20600,20600,0
20250106,175500,32794413920,20600,20600,20600,20600,0
20250106,175400,32794413920,20600,20600,20600,20600,0
20250106,175300,32794413920,20600,20600,20600,20600,0
20250106,175200,32794413920,20600,20600,20600,20600,0
20250106,175100,32794413920,20600,20600,20600,20600,0
20250106,175000,32794413920,20600,20600,20600,20600,0
20250106,174900,32794413920,20600,20600,20600,20600,0
20250106,174800,32794413920,20600,20600,20600,20600,0
20250106,174700,32794413920,20600,20600,20600,20600,0
20250106,174600,32794413920,20600,20600,20600,20600,0
20250106,174500,32794413920,20600,20600,20600,20600,0
20250106,174400,32794413920,20600,20600,20600,20600,0
20250106,174300,32794413920,20600,20600,20600,20600,0
20250106,174200,32794413920,20600,20600,20600,20600,0
20250106,174100,32794413920,20600,20600,20600,20600,0
20250106,174000,32794413920,20600,20600,20600,20600,0
20250106,173900,32794413920,20600,20600,20600,20600,23821
20250106,173800,32794413920,20600,20600,20600,20600,0
20250106,173700,32794413920,20600,20600,20600,20600,0
20250106,173600,32794413920,20600,20600,20600,20600,0
20250106,173500,32794413920,20600,20600,20600,20600,0
20250106,173400,32794413920,20600,20600,20600,20600,0
20250106,173300,32794413920,20600,20600,20600,20600,0
20250106,173200,32794413920,20600,20600,20600,20600,0
20250106,173100,32794413920,20600,20600,20600,20600,0
20250106,173000,32794413920,20600,20600,20600,20600,0
20250106,172900,32794413920,20600,20600,20600,20600,0
20250106,172800,32794413920,20600,20600,20600,20600,0
20250106,172700,32794413920,20600,20600,20600,20600,0
20250106,172600,32794413920,20600,20600,20600,20600,0
20250106,172500,32794413920,20600,20600,20600,20600,0
20250106,172400,32794413920,20600,20600,20600,20600,0
20250106,172300,32794413920,20600,20600,20600,20600,0
20250106,172200,32794413920,20600,20600,20600,20600,0
20250106,172100,32794413920,20600,20600,20600,20600,0
20250106,172000,32794413920,20600,20600,20600,20600,0
20250106,171900,32794413920,20600,20600,20600,20600,0
20250106,171800,32794413920,20600,20600,20600,20600,0
20250106,171700,32794413920,20600,20600,20600,20600,0
20250106,171600,32794413920,20600,20600,20600,20600,0
20250106,171500,32794413920,20600,20600,20600,20600,0
20250106,171400,32794413920,20600,20600,20600,20600,0
20250106,171300,32794413920,20600,20600,20600,20600,0
20250106,171200,32794413920,20600,20600,20600,20600,0
20250106,171100,32794413920,20600,20600,20600,20600,0
20250106,171000,32794413920,20600,20600,20600,20600,0
20250106,170900,32794413920,20600,20600,20600,20600,23821
20250106,170800,32794413920,20600,20600,20600,20600,0
20250106,170700,32794413920,20600,20600,20600,20600,0
20250106,170600,32794413920,20600,20600,20600,20600,0
20250106,170500,32794413920,20600,20600,20600,20600,0
20250106,170400,32794413920,20600,20600,20600,20600,0
20250106,170300,32794413920,20600,20600,20600,20600,0
20250106,170200,32794413920,20600,20600,20600,20600,0
20250106,170100,32794413920,20600,20600,20600,20600,0
20250106,170000,32794413920,20600,20600,20600,20600,0
20250106,165900,32794413920,20600,20600,20600,20600,0
20250106,165800,32794413920,20600,20600,20600,20600,0
20250106,165700,32794413920,20600,20600,20600,20600,0
20250106,165600,32794413920,20600,20600,20600,20600,0
20250106,165500,32794413920,20600,20600,20600,20600,0
20250106,165400,32794413920,20600,20600,20600,20600,0
20250106,165300,32794413920,20600,20600,20600,20600,0
20250106,165200,32794413920,20600,20600,20600,20600,0
20250106,165100,32794413920,20600,20600,20600,20600,0
20250106,165000,32794413920,20600,20600,20600,20600,0
20250106,164900,32794413920,20600,20600,20600,20600,0
20250106,164800,32794413920,20600,20600,20600,20600,0
20250106,164700,32794413920,20600,20600,20600,20600,0
20250106,164600,32794413920,20600,20600,20600,20600,0
20250106,164500,32794413920,20600,20600,20600,20600,0
20250106,164400,32794413920,20600,20600,20600,20600,0
20250106,164300,32794413920,20600,20600,20600,20600,0
20250106,164200,32794413920,20600,20600,20600,20600,0
20250106,164100,32794413920,20600,20600,20600,20600,0
20250106,164000,32794413920,20600,20600,20600,20600,0
20250106,163900,32794413920,20600,20600,20600,20600,23821
20250106,163800,32794413920,20600,20600,20600,20600,0
20250106,163700,32794413920,20600,20600,20600,20600,0
20250106,163600,32794413920,20600,20600,20600,20600,0
20250106,163500,32794413920,20600,20600,20600,20600,0
20250106,163400,32794413920,20600,20600,20600,20600,0
20250106,163300,32794413920,20600,20600,20600,20600,0
20250106,163200,32794413920,20600,20600,20600,20600,0
20250106,163100,32794413920,20600,20600,20600,20600,0
20250106,163000,32794413920,20600,20600,20600,20600,0
20250106,162900,32794413920,20600,20600,20600,20600,0
20250106,162800,32794413920,20600,20600,20600,20600,0
20250106,162700,32794413920,20600,20600,20600,20600,0
20250106,162600,32794413920,20600,20600,20600,20600,0
20250106,162500,32794413920,20600,20600,20600,20600,0
20250106,162400,32794413920,20600,20600,20600,20600,0
20250106,162300,32794413920,20600,20600,20600,20600,0
20250106,162200,32794413920,20600,20600,20600,20600,0
20250106,162100,32794413920,20600,20600,20600,20600,0
20250106,162000,32794413920,20600,20600,20600,20600,0
20250106,161900,32794413920,20600,20600,20600,20600,0
20250106,161800,32794413920,20600,20600,20600,20600,0
20250106,161700,32794413920,20600,20600,20600,20600,0
20250106,161600,32794413920,20600,20600,20600,20600,0
20250106,161500,32794413920,20600,20600,20600,20600,0
20250106,161400,32794413920,20600,20600,20600,20600,0
20250106,161300,32794413920,20600,20600,20600,20600,0
20250106,161200,32794413920,20600,20600,20600,20600,0
20250106,161100,32794413920,20600,20600,20600,20600,0
20250106,161000,32794413920,20600,20600,20600,20600,0
20250106,160900,32794413920,20600,20600,20600,20600,23821
20250106,160800,32794413920,20600,20600,20600,20600,0
20250106,160700,32794413920,20600,20600,20600,20600,0
20250106,160600,32794413920,20600,20600,20600,20600,0
20250106,160500,32794413920,20600,20600,20600,20600,0
20250106,160400,32794413920,20600,20600,20600,20600,0
20250106,160300,32794413920,20600,20600,20600,20600,0
20250106,160200,32794413920,20600,20600,20600,20600,0
20250106,160100,32794413920,20600,20600,20600,20600,0
20250106,160000,32794413920,20600,20600,20600,20600,0
20250106,155900,32794413920,20600,20600,20600,20600,0
20250106,155800,32794413920,20600,20600,20600,20600,0
20250106,155700,32794413920,20600,20600,20600,20600,0
20250106,155600,32794413920,20600,20600,20600,20600,0
20250106,155500,32794413920,20600,20600,20600,20600,0
20250106,155400,32794413920,20600,20600,20600,20600,0
20250106,155300,32794413920,20600,20600,20600,20600,0
20250106,155200,32794413920,20600,20600,20600,20600,0
20250106,155100,32794413920,20600,20600,20600,20600,0
20250106,155000,32794413920,20600,20600,20600,20600,0
20250106,154900,32794413920,20600,20600,20600,20600,0
20250106,154800,32794413920,20600,20600,20600,20600,0
20250106,154700,32794413920,20600,20600,20600,20600,0
20250106,154600,32794413920,20600,20600,20600,20600,0
20250106,154500,32794413920,20600,20600,20600,20600,0
20250106,154400,32794413920,20600,20600,20600,20600,0
20250106,154300,32794413920,20600,20600,20600,20600,0
20250106,154200,32794413920,20600,20600,20600,20600,0
20250106,154100,32794413920,20600,20600,20600,20600,0
20250106,154000,32794413920,20600,20600,20600,20600,0
20250106,153900,32794413920,20600,20600,20600,20600,23821
20250106,153800,32794413920,20600,20600,20600,20600,0
20250106,153700,32794413920,20600,20600,20600,20600,0
20250106,153600,32794413920,20600,20600,20600,20600,0
20250106,153500,32794413920,20600,20600,20600,20600,0
20250106,153400,32794413920,20600,20600,20600,20600,0
20250106,153300,32794413920,20600,20600,20600,20600,0
20250106,153200,32794413920,20600,20600,20600,20600,0
20250106,153100,32794413920,20600,20600,20600,20600,0
20250106,153000,32794413920,20600,20600,20600,20600,23821
20250106,152900,32303701320,20650,20650,20650,20650,0
20250106,152800,32303701320,20650,20650,20650,20650,0
20250106,152700,32303701320,20650,20650,20650,20650,0
20250106,152600,32303701320,20650,20650,20650,20650,0
20250106,152500,32303701320,20650,20650,20650,20650,0
20250106,152400,32303701320,20650,20650,20650,20650,0
20250106,152300,32303701320,20650,20650,20650,20650,0
20250106,152200,32303701320,20650,20650,20650,20650,0
20250106,152100,32303701320,20650,20650,20650,20650,0
20250106,152000,32303701320,20650,20650,20650,20650,0
20250106,151900,32303701320,20650,20700,20700,20650,2072
20250106,151800,32260855070,20700,20700,20700,20650,1252
20250106,151700,32234942070,20700,20700,20750,20700,2292
20250106,151600,32187493770,20750,20700,20750,20700,1153
20250106,151500,32163611820,20750,20700,20750,20700,2819
20250106,151400,32105150020,20750,20700,20750,20700,1631
20250106,151300,32071362070,20700,20750,20750,20700,1747
20250106,151200,32035197270,20750,20750,20750,20700,607
20250106,151100,32022604270,20700,20750,20750,20700,610
20250106,151000,32009949870,20700,20650,20750,20650,379
20250106,150900,32002100320,20700,20700,20700,20650,1094
20250106,150800,31979455020,20700,20700,20750,20700,1154
20250106,150700,31955567020,20700,20700,20700,20650,519
20250106,150600,31944827970,20700,20700,20700,20650,1747
20250106,150500,31908670370,20700,20700,20700,20700,89
20250106,150400,31906828070,20700,20750,20750,20700,474
20250106,150300,31897006070,20700,20650,20750,20650,811
20250106,150200,31880218620,20700,20650,20700,20650,1126
20250106,150100,31856939020,20650,20700,20700,20650,984
20250106,150000,31836571870,20700,20750,20750,20650,1102
20250106,145900,31813806320,20750,20650,20750,20650,292
20250106,145800,31807766670,20700,20750,20800,20700,2651
20250106,145700,31752840520,20750,20750,20800,20750,2047
20250106,145600,31710353070,20750,20750,20750,20700,166
20250106,145500,31706908770,20750,20750,20750,20700,412
20250106,145400,31698365170,20700,20750,20750,20700,525
20250106,145300,31687495670,20750,20750,20750,20700,380
20250106,145200,31679612520,20750,20700,20750,20650,2359
20250106,145100,31630781220,20700,20700,20700,20650,929
20250106,145000,31611566670,20700,20650,20700,20650,130
20250106,144900,31608881220,20700,20650,20700,20650,1297
20250106,144800,31582097620,20650,20700,20700,20650,424
20250106,144700,31573326820,20700,20700,20700,20650,534
20250106,144600,31562282670,20650,20700,20700,20650,218
20250106,144500,31557773420,20700,20700,20700,20650,560
20250106,144400,31546185170,20700,20700,20750,20700,643
20250106,144300,31532874920,20700,20700,20750,20700,491
20250106,144200,31522705920,20700,20800,20800,20700,1474
20250106,144100,31492166670,20750,20800,20800,20750,318
20250106,144000,31485557320,20800,20750,20800,20700,385
20250106,143900,31477571170,20750,20800,20800,20750,532
20250106,143800,31466531170,20800,20850,20850,20800,5487
20250106,143700,31352396070,20850,20850,20850,20800,1035
20250106,143600,31330819470,20800,20850,20850,20800,1347
20250106,143500,31302741920,20850,20850,20900,20850,1271
20250106,143400,31276236370,20850,20850,20900,20800,1955
20250106,143300,31235469720,20850,20850,20850,20800,2420
20250106,143200,31185015220,20850,20800,20850,20750,3332
20250106,143100,31115651220,20800,20750,20800,20700,1066
20250106,143000,31093520620,20750,20650,20750,20650,1557
20250106,142900,31061286570,20650,20650,20650,20600,384
20250106,142800,31053359020,20600,20550,20600,20550,1145
20250106,142700,31029773920,20550,20650,20650,20550,5730
20250106,142600,30912005420,20650,20650,20650,20600,549
20250106,142500,30900679120,20650,20600,20650,20600,515
20250106,142400,30890045020,20600,20600,20650,20550,204
20250106,142300,30885843720,20600,20500,20600,20500,1039
20250106,142200,30864485070,20550,20600,20600,20550,925
20250106,142100,30845476170,20600,20550,20600,20550,285
20250106,142000,30839614620,20550,20550,20600,20550,1353
20250106,141900,30811809670,20550,20600,20600,20550,575
20250106,141800,30799971220,20600,20600,20650,20550,1033
20250106,141700,30778693420,20600,20550,20600,20550,93
20250106,141600,30776781720,20550,20600,20600,20550,466
20250106,141500,30767204570,20600,20600,20600,20550,403
20250106,141400,30758910370,20600,20600,20600,20600,425
20250106,141300,30750155370,20600,20650,20650,20600,44
20250106,141200,30749248670,20650,20650,20650,20600,566
20250106,141100,30737578870,20650,20600,20700,20600,435
20250106,141000,30728588370,20650,20650,20650,20600,98
20250106,140900,30726564770,20650,20600,20650,20600,804
20250106,140800,30710002320,20600,20600,20600,20550,647
20250106,140700,30696705520,20600,20600,20650,20600,814
20250106,140600,30679936670,20700,20650,20700,20650,982
20250106,140500,30659637970,20700,20650,20700,20650,1566
20250106,140400,30627264420,20650,20600,20650,20600,466
20250106,140300,30617662970,20650,20600,20650,20600,528
20250106,140200,30606785920,20600,20650,20650,20600,349
20250106,140100,30599583920,20650,20600,20700,20600,605
20250106,140000,30587092270,20650,20550,20650,20550,3155
20250106,135900,30522238770,20550,20550,20600,20550,263
20250106,135800,30516833420,20550,20600,20600,20550,249
20250106,135700,30511716420,20550,20550,20600,20550,1849
20250106,135600,30473648870,20550,20650,20700,20450,10138
20250106,135500,30265284620,20650,20650,20700,20650,982
20250106,135400,30245001220,20700,20750,20800,20650,3054
20250106,135300,30181862070,20800,20800,20850,20700,2515
20250106,135200,30129609120,20850,20850,20850,20850,17
20250106,135100,30129254670,20850,20850,20850,20800,173
20250106,135000,30125656070,20850,20900,20900,20850,4533
20250106,134900,30031033320,20900,20900,20950,20900,67
20250106,134800,30029630920,20900,20950,20950,20900,964
20250106,134700,30009446370,20950,20950,21000,20900,4053
20250106,134600,29924530570,20950,20950,21000,20950,760
20250106,134500,29908587420,21000,20900,21000,20900,4039
20250106,134400,29823966620,20900,20850,20900,20850,1172
20250106,134300,29799510820,20850,20900,20950,20800,1845
20250106,134200,29761008770,20900,20950,20950,20900,6658
20250106,134100,29621703920,20950,20800,20950,20800,6628
20250106,134000,29483336970,20800,20800,20800,20750,3515
20250106,133900,29410226720,20800,20700,20800,20700,3536
20250106,133800,29336804870,20700,20700,20750,20700,415
20250106,133700,29328201770,20750,20700,20750,20650,3459
20250106,133600,29256598670,20700,20700,20750,20650,2070
20250106,133500,29213764370,20700,20650,20700,20650,455
20250106,133400,29204368420,20650,20650,20700,20650,548
20250106,133300,29193044670,20650,20550,20650,20550,2613
20250106,133200,29139132620,20550,20550,20550,20550,126
20250106,133100,29136543320,20550,20550,20600,20550,320
20250106,133000,29129966770,20600,20600,20600,20600,5
20250106,132900,29129863770,20550,20600,20600,20550,1711
20250106,132800,29094686320,20600,20600,20600,20600,85
20250106,132700,29092935320,20600,20500,20600,20500,145
20250106,132600,29089958920,20550,20600,20600,20500,579
20250106,132500,29078064620,20550,20550,20600,20550,198
20250106,132400,29073994770,20550,20550,20600,20550,666
20250106,132300,29060306170,20550,20600,20600,20550,222
20250106,132200,29055743070,20600,20600,20600,20550,464
20250106,132100,29046205070,20600,20550,20600,20550,690
20250106,132000,29032003920,20550,20600,20600,20550,241
20250106,131900,29027045520,20600,20550,20600,20550,116
20250106,131800,29024660920,20600,20600,20600,20550,433
20250106,131700,29015743620,20600,20600,20600,20600,244
20250106,131600,29010717220,20600,20600,20600,20550,615
20250106,131500,28998051720,20600,20600,20600,20550,427
20250106,131400,28989257320,20550,20550,20600,20550,166
20250106,131300,28985839570,20550,20550,20600,20550,165
20250106,131200,28982442570,20550,20600,20600,20550,108
20250106,131100,28980222820,20600,20600,20600,20600,766
20250106,131000,28964443220,20600,20650,20650,20600,231
20250106,130900,28959677070,20650,20600,20650,20600,221
20250106,130800,28955114320,20650,20600,20650,20550,1176
20250106,130700,28930903520,20600,20550,20600,20550,158
20250106,130600,28927656370,20550,20550,20550,20550,15
20250106,130500,28927348120,20550,20600,20600,20550,47
20250106,130400,28926381370,20600,20550,20600,20550,469
20250106,130300,28916742420,20550,20600,20600,20550,949
20250106,130200,28897238020,20600,20550,20600,20550,424
20250106,130100,28888524120,20500,20500,20500,20500,823
20250106,130000,28871652620,20550,20500,20550,20500,426
20250106,125900,28862914520,20500,20500,20500,20500,159
20250106,125800,28859655020,20550,20550,20600,20500,1728
20250106,125700,28824194320,20550,20450,20550,20450,1074
20250106,125600,28802183820,20450,20450,20500,20450,597
20250106,125500,28789960220,20450,20500,20500,20450,1212
20250106,125400,28765132770,20500,20600,20600,20500,3257
20250106,125300,28698217370,20550,20550,20600,20550,131
20250106,125200,28695525020,20600,20500,20600,20500,165
20250106,125100,28692130270,20550,20550,20600,20500,5340
20250106,125000,28582634620,20600,20550,20600,20550,134
20250106,124900,28579876470,20550,20550,20600,20500,476
20250106,124800,28570084070,20500,20500,20600,20500,6357
20250106,124700,28439764170,20500,20550,20550,20500,1211
20250106,124600,28414925620,20550,20600,20600,20500,6137
20250106,124500,28288852220,20600,20600,20650,20550,5263
20250106,124400,28180610070,20600,20600,20650,20600,839
20250106,124300,28163310870,20600,20650,20700,20600,1303
20250106,124200,28136404020,20700,20700,20700,20700,8
20250106,124100,28136238420,20650,20650,20650,20650,176
20250106,124000,28132604020,20700,20650,20700,20650,108
20250106,123900,28130373670,20700,20650,20700,20650,191
20250106,123800,28126424220,20700,20700,20700,20650,88
20250106,123700,28124605470,20700,20650,20700,20650,383
20250106,123600,28116687870,20650,20700,20700,20650,51
20250106,123500,28115634670,20700,20700,20700,20700,31
20250106,123400,28114992970,20650,20700,20700,20650,18
20250106,123300,28114621170,20700,20650,20700,20600,36
20250106,123200,28113878220,20650,20650,20650,20600,115
20250106,123100,28111506020,20700,20650,20700,20600,1332
20250106,123000,28083979270,20600,20600,20650,20600,559
20250106,122900,28072457120,20650,20600,20650,20600,396
20250106,122800,28064293870,20650,20650,20700,20650,638
20250106,122700,28051111570,20700,20700,20700,20650,732
20250106,122600,28035994420,20700,20700,20750,20650,489
20250106,122500,28025876720,20700,20750,20750,20700,188
20250106,122400,28021977770,20750,20700,20750,20700,137
20250106,122300,28019139920,20650,20700,20700,20650,91
20250106,122200,28017256670,20700,20700,20750,20650,452
20250106,122100,28007912270,20700,20700,20700,20650,138
20250106,122000,28005058670,20700,20650,20700,20650,118
20250106,121900,28002621920,20700,20700,20700,20700,178
20250106,121800,27998937320,20700,20650,20700,20600,220
20250106,121700,27994395220,20700,20600,20700,20600,431
20250106,121600,27985496370,20600,20650,20650,20600,302
20250106,121500,27979273270,20600,20650,20650,20600,1364
20250106,121400,27951111920,20650,20700,20700,20650,122
20250106,121300,27948591620,20650,20700,20700,20650,5652
20250106,121200,27831845420,20650,20650,20700,20650,373
20250106,121100,27824142620,20700,20700,20700,20650,240
20250106,121000,27819175670,20650,20700,20700,20650,341
20250106,120900,27812133270,20700,20750,20800,20700,354
20250106,120800,27804793520,20650,20700,20700,20650,889
20250106,120700,27786394420,20750,20800,20800,20700,303
20250106,120600,27780105570,20800,20700,20800,20700,1705
20250106,120500,27744727320,20700,20700,20700,20700,570
20250106,120400,27732928320,20700,20700,20700,20700,53
20250106,120300,27731831220,20700,20700,20700,20700,1011
20250106,120200,27710903520,20700,20750,20750,20700,528
20250106,120100,27699973420,20750,20750,20750,20750,35
20250106,120000,27699247170,20700,20700,20700,20650,975
20250106,115900,27679076020,20650,20650,20700,20650,200
20250106,115800,27674943720,20700,20650,20700,20650,329
20250106,115700,27668137370,20650,20650,20700,20650,485
20250106,115600,27658104920,20650,20650,20700,20650,1059
20250106,115500,27636234020,20700,20750,20750,20650,735
20250106,115400,27621026770,20750,20700,20750,20700,390
20250106,115300,27612939820,20700,20700,20750,20650,1179
20250106,115200,27588565120,20700,20650,20700,20650,216
20250106,115100,27584099720,20650,20700,20700,20650,226
20250106,115000,27579424120,20700,20700,20700,20650,136
20250106,114900,27576611920,20700,20750,20750,20650,428
20250106,114800,27567754320,20700,20750,20750,20700,506
20250106,114700,27557259370,20750,20750,20750,20700,1270
20250106,114600,27530906920,20750,20700,20750,20650,1339
20250106,114500,27503180570,20650,20600,20700,20600,1723
20250106,114400,27467600520,20600,20600,20650,20550,487
20250106,114300,27457568520,20550,20600,20600,20550,447
20250106,114200,27448377970,20600,20600,20600,20600,1198
20250106,114100,27423699170,20600,20550,20600,20550,1156
20250106,114000,27399888520,20550,20600,20600,20550,67
20250106,113900,27398509920,20550,20600,20600,20550,273
20250106,113800,27392897720,20600,20600,20600,20550,527
20250106,113700,27382048720,20600,20600,20600,20550,137
20250106,113600,27379228020,20600,20550,20600,20500,956
20250106,113500,27359610020,20500,20550,20600,20500,577
20250106,113400,27347762720,20550,20500,20550,20500,524
20250106,113300,27337001370,20550,20450,20550,20450,2776
20250106,113200,27280159470,20450,20500,20500,20450,1095
20250106,113100,27257735970,20550,20550,20550,20500,1719
20250106,113000,27222476470,20550,20400,20550,20400,5087
20250106,112900,27118351770,20450,20550,20600,20400,20432
20250106,112800,26699836070,20600,20550,20600,20550,76
20250106,112700,26698272170,20550,20600,20600,20550,285
20250106,112600,26692402820,20550,20550,20550,20550,168
20250106,112500,26688950420,20550,20550,20550,20500,551
20250106,112400,26677627470,20550,20550,20600,20550,2525
20250106,112300,26625713520,20600,20600,20600,20550,2314
20250106,112200,26578101270,20550,20550,20600,20500,1318
20250106,112100,26551016870,20550,20500,20600,20500,1963
20250106,112000,26510657020,20500,20550,20600,20500,7064
20250106,111900,26365643820,20550,20550,20600,20550,2506
20250106,111800,26314145170,20550,20700,20700,20550,6457
20250106,111700,26181235220,20650,20700,20700,20650,281
20250106,111600,26175430470,20650,20600,20750,20600,5189
20250106,111500,26068179620,20600,20600,20650,20600,2500
20250106,111400,26016676070,20600,20700,20700,20600,2960
20250106,111300,25955522720,20650,20700,20700,20650,439
20250106,111200,25946451870,20650,20700,20750,20650,2462
20250106,111100,25895451420,20750,20750,20750,20700,457
20250106,111000,25885983320,20750,20750,20750,20700,1440
20250106,110900,25856127270,20750,20700,20750,20650,3028
20250106,110800,25793419220,20700,20650,20700,20600,3076
20250106,110700,25729875120,20700,20700,20700,20600,4608
20250106,110600,25634715520,20700,20750,20750,20600,3426
20250106,110500,25563923370,20800,20900,20900,20600,29823
20250106,110400,24946033770,20900,20900,21000,20900,1000
20250106,110300,24925131670,20950,20950,20950,20900,1289
20250106,110200,24898143970,20950,21050,21050,20950,7756
20250106,110100,24735257770,21050,21050,21100,21000,176
20250106,110000,24731558120,21000,21150,21200,21000,1609
20250106,105900,24697613170,21150,21150,21200,21050,1298
20250106,105800,24670263670,21200,21100,21200,21050,5195
20250106,105700,24560201670,21050,21100,21100,21050,1008
20250106,105600,24538954220,21100,21100,21150,21100,1278
20250106,105500,24511974220,21100,21150,21150,21100,1095
20250106,105400,24488827470,21150,21150,21150,21100,330
20250106,105300,24481852270,21100,21100,21150,21100,816
20250106,105200,24464614070,21100,21100,21150,21050,545
20250106,105100,24453118820,21050,21000,21100,20950,1049
20250106,105000,24431086170,20950,20950,21000,20950,172
20250106,104900,24427474570,21000,21000,21050,20950,1422
20250106,104800,24397626420,21000,21000,21050,21000,1129
20250106,104700,24373885720,21000,21100,21100,21000,1446
20250106,104600,24343440470,21100,20950,21100,20950,2122
20250106,104500,24298826770,21000,20950,21050,20900,5492
20250106,104400,24183601070,20900,20850,20950,20800,15780
20250106,104300,23854125470,20850,20900,20900,20800,3002
20250106,104200,23791648420,20800,20850,20900,20800,6100
20250106,104100,23664448370,20900,20900,20950,20850,4094
20250106,104000,23578932820,20900,21050,21050,20900,10711
20250106,103900,23354837320,21050,21000,21050,20950,3401
20250106,103800,23283423170,21000,21000,21050,20950,4629
20250106,103700,23186174220,21000,21050,21100,21000,3806
20250106,103600,23106226520,21050,21050,21100,21050,3636
20250106,103500,23029683870,21050,21100,21100,21050,1966
20250106,103400,22988283270,21100,21150,21150,21050,1194
20250106,103300,22963125270,21150,21200,21200,21100,2406
20250106,103200,22912263020,21200,21150,21250,21150,760
20250106,103100,22896164570,21150,21200,21300,21150,2842
20250106,103000,22835820470,21250,21200,21250,21200,562
20250106,102900,22823898020,21250,21200,21250,21200,95
20250106,102800,22821879320,21200,21300,21300,21200,434
20250106,102700,22812672270,21300,21200,21300,21150,2639
20250106,102600,22756682820,21200,21200,21250,21150,458
20250106,102500,22746979020,21200,21100,21250,21100,3398
20250106,102400,22674955520,21050,21150,21150,21000,4951
20250106,102300,22570713020,21150,21100,21150,21100,907
20250106,102200,22551544320,21100,21050,21100,21050,2101
20250106,102100,22507225870,21100,21100,21150,21050,1453
20250106,102000,22476561970,21100,21100,21200,21100,1414
20250106,101900,22446692070,21100,21300,21300,21100,8051
20250106,101800,22276409820,21300,21350,21350,21250,1051
20250106,101700,22254015520,21350,21350,21350,21300,1191
20250106,101600,22228621220,21350,21450,21450,21350,1432
20250106,101500,22198023220,21450,21450,21450,21350,3059
20250106,101400,22132511770,21450,21400,21450,21400,1640
20250106,101300,22097392920,21450,21500,21550,21300,5681
20250106,101200,21975650220,21500,21450,21550,21450,8811
20250106,101100,21786214220,21450,21400,21450,21350,3541
20250106,101000,21710372070,21400,21350,21450,21350,3403
20250106,100900,21637624270,21400,21350,21400,21350,3145
20250106,100800,21570352820,21350,21250,21350,21250,4005
20250106,100700,21484903320,21300,21250,21300,21200,2429
20250106,100600,21433258820,21250,21250,21300,21200,2216
20250106,100500,21386201920,21300,21250,21300,21200,2125
20250106,100400,21341071620,21250,21300,21300,21250,2055
20250106,100300,21297350520,21300,21250,21300,21200,3690
20250106,100200,21218958720,21250,21200,21250,21200,2209
20250106,100100,21172066120,21150,21100,21200,21100,1145
20250106,100000,21147813270,21100,21100,21150,21050,1916
20250106,095900,21107383970,21100,21000,21100,21000,4930
20250106,095800,21003670270,21000,21050,21100,21000,2992
20250106,095700,20940748770,21050,21050,21100,21000,4032
20250106,095600,20855904170,21050,21150,21200,21050,6660
20250106,095500,20715453570,21150,21250,21250,21150,1554
20250106,095400,20682531670,21250,21100,21250,21100,4206
20250106,095300,20593502770,21100,21200,21200,21100,6830
20250106,095200,20449077670,21200,21250,21300,21200,4614
20250106,095100,20351195520,21200,21300,21350,21200,6116
20250106,095000,20220977620,21350,21300,21350,21250,5390
20250106,094900,20106228420,21400,21300,21450,21250,6569
20250106,094800,19966093170,21300,21450,21500,21250,9981
20250106,094700,19752868520,21500,21750,21750,21450,12499
20250106,094600,19483015170,21750,21550,21750,21500,14619
20250106,094500,19166095720,21550,21600,21600,21500,5753
20250106,094400,19042024320,21600,21700,21700,21500,17792
20250106,094300,18657222570,21700,21650,21700,21350,19582
20250106,094200,18234833570,21650,21350,21700,21350,57426
20250106,094100,16997497870,21350,21150,21350,21100,10163
20250106,094000,16781254720,21100,21250,21250,21100,5119
20250106,093900,16672851170,21200,21200,21250,21200,5401
20250106,093800,16558216820,21200,21200,21300,21150,12684
20250106,093700,16288656120,21200,21100,21250,21100,10710
20250106,093600,16061651170,21100,21000,21150,21000,4527
20250106,093500,15966260370,21000,21050,21050,21000,2333
20250106,093400,15917257220,21050,21000,21100,20950,5370
20250106,093300,15804326870,20950,21050,21100,20950,5090
20250106,093200,15697573120,21100,21100,21150,21000,4873
20250106,093100,15594993120,21100,21050,21150,21050,6094
20250106,093000,15466338970,21100,21200,21250,21050,8465
20250106,092900,15287613770,21200,21200,21250,21100,6832
20250106,092800,15142793370,21150,20900,21200,20900,11237
20250106,092700,14905809820,20900,20950,21000,20850,14175
20250106,092600,14609208870,21000,20950,21050,20950,4505
20250106,092500,14514583320,20950,21050,21050,20950,7764
20250106,092400,14351545020,21050,21050,21100,20950,12115
20250106,092300,14097035770,21050,21200,21200,21000,11369
20250106,092200,13857281570,21150,21300,21400,21100,19447
20250106,092100,13444017620,21400,21500,21550,21300,60644
20250106,092000,12143881520,21400,21400,21400,21400,0
20250106,091900,12143881520,21400,21400,21400,21400,0
20250106,091800,12143881520,21400,21100,21400,21000,63590
20250106,091700,10790991870,21100,20850,21100,20700,32533
20250106,091600,10112515370,20900,20850,21000,20800,12424
20250106,091500,9852835720,20800,21100,21100,20800,18203
20250106,091400,9471267370,21100,21100,21100,21000,15289
20250106,091300,9149138670,21100,21150,21200,21050,40895
20250106,091200,8284857570,21100,20850,21150,20800,39603
20250106,091100,7454398670,20900,20400,20900,20350,31771
20250106,091000,6796309770,20450,20700,20750,20400,23011
20250106,090900,6322395870,20700,20650,20700,20550,11369
20250106,090800,6087538470,20550,20500,20700,20450,17719
20250106,090700,5723351370,20550,20450,20550,20350,16985
20250106,090600,5375927970,20450,20050,20500,20050,48444
20250106,090500,4388787070,20000,20000,20150,19990,15496
20250106,090400,4077420680,20100,20100,20300,19960,42956
20250106,090300,3213327690,20050,19650,20100,19650,52522
20250106,090200,2170850240,19650,19550,19660,19500,16735
20250106,090100,1843268530,19550,19660,19690,19530,31012
20250106,090000,1234902290,19660,19500,19700,19300,63163