KissMeData/003530/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,184000,7490425125,3670,3670,3670,3670,49034
20250107,183900,7490425125,3670,3670,3670,3670,0
20250107,183800,7490425125,3670,3670,3670,3670,0
20250107,183700,7490425125,3670,3670,3670,3670,0
20250107,183600,7490425125,3670,3670,3670,3670,0
20250107,183500,7490425125,3670,3670,3670,3670,0
20250107,183400,7490425125,3670,3670,3670,3670,0
20250107,183300,7490425125,3670,3670,3670,3670,0
20250107,183200,7490425125,3670,3670,3670,3670,0
20250107,183100,7490425125,3670,3670,3670,3670,0
20250107,183000,7490425125,3670,3670,3670,3670,0
20250107,182900,7490425125,3670,3670,3670,3670,0
20250107,182800,7490425125,3670,3670,3670,3670,0
20250107,182700,7490425125,3670,3670,3670,3670,0
20250107,182600,7490425125,3670,3670,3670,3670,0
20250107,182500,7490425125,3670,3670,3670,3670,0
20250107,182400,7490425125,3670,3670,3670,3670,0
20250107,182300,7490425125,3670,3670,3670,3670,0
20250107,182200,7490425125,3670,3670,3670,3670,0
20250107,182100,7490425125,3670,3670,3670,3670,0
20250107,182000,7490425125,3670,3670,3670,3670,0
20250107,181900,7490425125,3670,3670,3670,3670,0
20250107,181800,7490425125,3670,3670,3670,3670,0
20250107,181700,7490425125,3670,3670,3670,3670,0
20250107,181600,7490425125,3670,3670,3670,3670,0
20250107,181500,7490425125,3670,3670,3670,3670,0
20250107,181400,7490425125,3670,3670,3670,3670,0
20250107,181300,7490425125,3670,3670,3670,3670,0
20250107,181200,7490425125,3670,3670,3670,3670,0
20250107,181100,7490425125,3670,3670,3670,3670,0
20250107,181000,7490425125,3670,3670,3670,3670,49034
20250107,180900,7490425125,3670,3670,3670,3670,0
20250107,180800,7490425125,3670,3670,3670,3670,0
20250107,180700,7490425125,3670,3670,3670,3670,0
20250107,180600,7490425125,3670,3670,3670,3670,0
20250107,180500,7490425125,3670,3670,3670,3670,0
20250107,180400,7490425125,3670,3670,3670,3670,0
20250107,180300,7490425125,3670,3670,3670,3670,0
20250107,180200,7490425125,3670,3670,3670,3670,0
20250107,180100,7490425125,3670,3670,3670,3670,0
20250107,180000,7490425125,3670,3670,3670,3670,0
20250107,175900,7490425125,3670,3670,3670,3670,0
20250107,175800,7490425125,3670,3670,3670,3670,0
20250107,175700,7490425125,3670,3670,3670,3670,0
20250107,175600,7490425125,3670,3670,3670,3670,0
20250107,175500,7490425125,3670,3670,3670,3670,0
20250107,175400,7490425125,3670,3670,3670,3670,0
20250107,175300,7490425125,3670,3670,3670,3670,0
20250107,175200,7490425125,3670,3670,3670,3670,0
20250107,175100,7490425125,3670,3670,3670,3670,0
20250107,175000,7490425125,3670,3670,3670,3670,0
20250107,174900,7490425125,3670,3670,3670,3670,0
20250107,174800,7490425125,3670,3670,3670,3670,0
20250107,174700,7490425125,3670,3670,3670,3670,0
20250107,174600,7490425125,3670,3670,3670,3670,0
20250107,174500,7490425125,3670,3670,3670,3670,0
20250107,174400,7490425125,3670,3670,3670,3670,0
20250107,174300,7490425125,3670,3670,3670,3670,0
20250107,174200,7490425125,3670,3670,3670,3670,0
20250107,174100,7490425125,3670,3670,3670,3670,0
20250107,174000,7490425125,3670,3670,3670,3670,49034
20250107,173900,7490425125,3670,3670,3670,3670,0
20250107,173800,7490425125,3670,3670,3670,3670,0
20250107,173700,7490425125,3670,3670,3670,3670,0
20250107,173600,7490425125,3670,3670,3670,3670,0
20250107,173500,7490425125,3670,3670,3670,3670,0
20250107,173400,7490425125,3670,3670,3670,3670,0
20250107,173300,7490425125,3670,3670,3670,3670,0
20250107,173200,7490425125,3670,3670,3670,3670,0
20250107,173100,7490425125,3670,3670,3670,3670,0
20250107,173000,7490425125,3670,3670,3670,3670,0
20250107,172900,7490425125,3670,3670,3670,3670,0
20250107,172800,7490425125,3670,3670,3670,3670,0
20250107,172700,7490425125,3670,3670,3670,3670,0
20250107,172600,7490425125,3670,3670,3670,3670,0
20250107,172500,7490425125,3670,3670,3670,3670,0
20250107,172400,7490425125,3670,3670,3670,3670,0
20250107,172300,7490425125,3670,3670,3670,3670,0
20250107,172200,7490425125,3670,3670,3670,3670,0
20250107,172100,7490425125,3670,3670,3670,3670,0
20250107,172000,7490425125,3670,3670,3670,3670,0
20250107,171900,7490425125,3670,3670,3670,3670,0
20250107,171800,7490425125,3670,3670,3670,3670,0
20250107,171700,7490425125,3670,3670,3670,3670,0
20250107,171600,7490425125,3670,3670,3670,3670,0
20250107,171500,7490425125,3670,3670,3670,3670,0
20250107,171400,7490425125,3670,3670,3670,3670,0
20250107,171300,7490425125,3670,3670,3670,3670,0
20250107,171200,7490425125,3670,3670,3670,3670,0
20250107,171100,7490425125,3670,3670,3670,3670,0
20250107,171000,7490425125,3670,3670,3670,3670,49034
20250107,170900,7490425125,3670,3670,3670,3670,0
20250107,170800,7490425125,3670,3670,3670,3670,0
20250107,170700,7490425125,3670,3670,3670,3670,0
20250107,170600,7490425125,3670,3670,3670,3670,0
20250107,170500,7490425125,3670,3670,3670,3670,0
20250107,170400,7490425125,3670,3670,3670,3670,0
20250107,170300,7490425125,3670,3670,3670,3670,0
20250107,170200,7490425125,3670,3670,3670,3670,0
20250107,170100,7490425125,3670,3670,3670,3670,0
20250107,170000,7490425125,3670,3670,3670,3670,0
20250107,165900,7490425125,3670,3670,3670,3670,0
20250107,165800,7490425125,3670,3670,3670,3670,0
20250107,165700,7490425125,3670,3670,3670,3670,0
20250107,165600,7490425125,3670,3670,3670,3670,0
20250107,165500,7490425125,3670,3670,3670,3670,0
20250107,165400,7490425125,3670,3670,3670,3670,0
20250107,165300,7490425125,3670,3670,3670,3670,0
20250107,165200,7490425125,3670,3670,3670,3670,0
20250107,165100,7490425125,3670,3670,3670,3670,0
20250107,165000,7490425125,3670,3670,3670,3670,0
20250107,164900,7490425125,3670,3670,3670,3670,0
20250107,164800,7490425125,3670,3670,3670,3670,0
20250107,164700,7490425125,3670,3670,3670,3670,0
20250107,164600,7490425125,3670,3670,3670,3670,0
20250107,164500,7490425125,3670,3670,3670,3670,0
20250107,164400,7490425125,3670,3670,3670,3670,0
20250107,164300,7490425125,3670,3670,3670,3670,0
20250107,164200,7490425125,3670,3670,3670,3670,0
20250107,164100,7490425125,3670,3670,3670,3670,0
20250107,164000,7490425125,3670,3670,3670,3670,49034
20250107,163900,7490425125,3670,3670,3670,3670,0
20250107,163800,7490425125,3670,3670,3670,3670,0
20250107,163700,7490425125,3670,3670,3670,3670,0
20250107,163600,7490425125,3670,3670,3670,3670,0
20250107,163500,7490425125,3670,3670,3670,3670,0
20250107,163400,7490425125,3670,3670,3670,3670,0
20250107,163300,7490425125,3670,3670,3670,3670,0
20250107,163200,7490425125,3670,3670,3670,3670,0
20250107,163100,7490425125,3670,3670,3670,3670,0
20250107,163000,7490425125,3670,3670,3670,3670,0
20250107,162900,7490425125,3670,3670,3670,3670,0
20250107,162800,7490425125,3670,3670,3670,3670,0
20250107,162700,7490425125,3670,3670,3670,3670,0
20250107,162600,7490425125,3670,3670,3670,3670,0
20250107,162500,7490425125,3670,3670,3670,3670,0
20250107,162400,7490425125,3670,3670,3670,3670,0
20250107,162300,7490425125,3670,3670,3670,3670,0
20250107,162200,7490425125,3670,3670,3670,3670,0
20250107,162100,7490425125,3670,3670,3670,3670,0
20250107,162000,7490425125,3670,3670,3670,3670,0
20250107,161900,7490425125,3670,3670,3670,3670,0
20250107,161800,7490425125,3670,3670,3670,3670,0
20250107,161700,7490425125,3670,3670,3670,3670,0
20250107,161600,7490425125,3670,3670,3670,3670,0
20250107,161500,7490425125,3670,3670,3670,3670,0
20250107,161400,7490425125,3670,3670,3670,3670,0
20250107,161300,7490425125,3670,3670,3670,3670,0
20250107,161200,7490425125,3670,3670,3670,3670,0
20250107,161100,7490425125,3670,3670,3670,3670,0
20250107,161000,7490425125,3670,3670,3670,3670,49034
20250107,160900,7490425125,3670,3670,3670,3670,0
20250107,160800,7490425125,3670,3670,3670,3670,0
20250107,160700,7490425125,3670,3670,3670,3670,0
20250107,160600,7490425125,3670,3670,3670,3670,0
20250107,160500,7490425125,3670,3670,3670,3670,0
20250107,160400,7490425125,3670,3670,3670,3670,0
20250107,160300,7490425125,3670,3670,3670,3670,0
20250107,160200,7490425125,3670,3670,3670,3670,0
20250107,160100,7490425125,3670,3670,3670,3670,0
20250107,160000,7490425125,3670,3670,3670,3670,0
20250107,155900,7490425125,3670,3670,3670,3670,0
20250107,155800,7490425125,3670,3670,3670,3670,0
20250107,155700,7490425125,3670,3670,3670,3670,0
20250107,155600,7490425125,3670,3670,3670,3670,0
20250107,155500,7490425125,3670,3670,3670,3670,0
20250107,155400,7490425125,3670,3670,3670,3670,0
20250107,155300,7490425125,3670,3670,3670,3670,0
20250107,155200,7490425125,3670,3670,3670,3670,0
20250107,155100,7490425125,3670,3670,3670,3670,0
20250107,155000,7490425125,3670,3670,3670,3670,0
20250107,154900,7490425125,3670,3670,3670,3670,0
20250107,154800,7490425125,3670,3670,3670,3670,0
20250107,154700,7490425125,3670,3670,3670,3670,0
20250107,154600,7490425125,3670,3670,3670,3670,0
20250107,154500,7490425125,3670,3670,3670,3670,0
20250107,154400,7490425125,3670,3670,3670,3670,0
20250107,154300,7490425125,3670,3670,3670,3670,0
20250107,154200,7490425125,3670,3670,3670,3670,0
20250107,154100,7490425125,3670,3670,3670,3670,0
20250107,154000,7490425125,3670,3670,3670,3670,49034
20250107,153900,7490425125,3670,3670,3670,3670,0
20250107,153800,7490425125,3670,3670,3670,3670,0
20250107,153700,7490425125,3670,3670,3670,3670,0
20250107,153600,7490425125,3670,3670,3670,3670,0
20250107,153500,7490425125,3670,3670,3670,3670,0
20250107,153400,7490425125,3670,3670,3670,3670,0
20250107,153300,7490425125,3670,3670,3670,3670,0
20250107,153200,7490425125,3670,3670,3670,3670,0
20250107,153100,7490425125,3670,3670,3670,3670,0
20250107,153000,7490425125,3670,3670,3670,3670,49034
20250107,152900,7310470345,3690,3690,3690,3690,0
20250107,152800,7310470345,3690,3690,3690,3690,0
20250107,152700,7310470345,3690,3690,3690,3690,0
20250107,152600,7310470345,3690,3690,3690,3690,0
20250107,152500,7310470345,3690,3690,3690,3690,0
20250107,152400,7310470345,3690,3690,3690,3690,0
20250107,152300,7310470345,3690,3690,3690,3690,0
20250107,152200,7310470345,3690,3690,3690,3690,0
20250107,152100,7310470345,3690,3690,3690,3690,0
20250107,152000,7310470345,3690,3690,3690,3690,0
20250107,151900,7310470345,3690,3690,3695,3675,3468
20250107,151800,7297695895,3680,3675,3695,3675,837
20250107,151700,7294616415,3675,3705,3705,3675,5205
20250107,151600,7275447575,3700,3710,3710,3700,37161
20250107,151500,7137928715,3705,3710,3710,3705,845
20250107,151400,7134797215,3705,3700,3710,3700,7887
20250107,151300,7105580620,3705,3700,3705,3680,11723
20250107,151200,7062205360,3705,3695,3705,3675,13352
20250107,151100,7012822290,3685,3700,3705,3680,10935
20250107,151000,6972371275,3700,3685,3700,3680,31776
20250107,150900,6854918680,3680,3680,3685,3675,6570
20250107,150800,6830742585,3680,3675,3680,3670,775
20250107,150700,6827894385,3670,3685,3685,3670,160
20250107,150600,6827306340,3685,3675,3685,3670,20044
20250107,150500,6753599115,3675,3665,3675,3665,4391
20250107,150400,6737483060,3670,3670,3675,3665,4116
20250107,150300,6722372165,3670,3655,3675,3655,13530
20250107,150200,6672796455,3660,3660,3660,3650,5809
20250107,150100,6651564710,3660,3665,3665,3655,4279
20250107,150000,6635922095,3665,3665,3665,3655,208
20250107,145900,6635160710,3665,3660,3665,3655,1873
20250107,145800,6628307930,3660,3665,3665,3655,1285
20250107,145700,6623610025,3665,3655,3665,3650,6308
20250107,145600,6600532545,3660,3660,3660,3655,1564
20250107,145500,6594812495,3660,3665,3665,3655,8619
20250107,145400,6563298060,3665,3665,3670,3655,7837
20250107,145300,6534618535,3670,3670,3675,3670,4126
20250107,145200,6519474295,3670,3670,3670,3665,300
20250107,145100,6518374555,3670,3670,3670,3660,2557
20250107,145000,6508996855,3670,3660,3670,3660,1810
20250107,144900,6502371405,3665,3670,3670,3665,3475
20250107,144800,6489634675,3665,3670,3675,3665,10939
20250107,144700,6449507355,3670,3675,3675,3670,1263
20250107,144600,6444871115,3675,3670,3675,3670,3551
20250107,144500,6431838745,3670,3695,3695,3670,77372
20250107,144400,6146788520,3690,3695,3695,3690,2009
20250107,144300,6139368560,3690,3695,3695,3690,357
20250107,144200,6138051035,3695,3695,3695,3690,63
20250107,144100,6137818275,3690,3695,3695,3690,2452
20250107,144000,6128759250,3695,3695,3695,3690,5120
20250107,143900,6109865635,3695,3690,3695,3690,899
20250107,143800,6106546480,3695,3695,3695,3690,1730
20250107,143700,6100161530,3695,3690,3695,3690,867
20250107,143600,6096961445,3695,3695,3695,3690,32563
20250107,143500,5976802535,3695,3700,3700,3695,2281
20250107,143400,5968374120,3700,3700,3700,3690,348
20250107,143300,5967088170,3690,3695,3700,3690,2953
20250107,143200,5956176555,3700,3700,3700,3695,41
20250107,143100,5956024885,3695,3695,3700,3695,92
20250107,143000,5955684870,3700,3695,3700,3695,421
20250107,142900,5954129095,3700,3695,3705,3690,3829
20250107,142800,5939964670,3695,3695,3700,3690,1843
20250107,142700,5933161285,3695,3690,3700,3690,3932
20250107,142600,5918636065,3695,3695,3695,3690,6329
20250107,142500,5895281250,3695,3695,3695,3690,951
20250107,142400,5891769095,3690,3695,3700,3690,1409
20250107,142300,5886562965,3695,3695,3695,3690,1298
20250107,142200,5881766875,3690,3695,3700,3690,3097
20250107,142100,5870324755,3700,3700,3700,3695,577
20250107,142000,5868192545,3700,3700,3700,3695,7583
20250107,141900,5840172825,3700,3705,3705,3695,1987
20250107,141800,5832823065,3700,3700,3705,3700,340
20250107,141700,5831564960,3705,3695,3705,3695,38
20250107,141600,5831424220,3705,3695,3705,3695,1098
20250107,141500,5827364070,3700,3700,3700,3695,730
20250107,141400,5824663385,3695,3705,3705,3695,4939
20250107,141300,5806389185,3705,3700,3705,3700,1217
20250107,141200,5801885825,3705,3705,3710,3700,1002
20250107,141100,5798174490,3705,3705,3710,3705,1518
20250107,141000,5792550130,3710,3705,3710,3705,729
20250107,140900,5789848680,3705,3705,3705,3705,159
20250107,140800,5789259585,3705,3700,3705,3700,1814
20250107,140700,5782541460,3705,3700,3705,3700,331
20250107,140600,5781316585,3705,3700,3705,3700,246
20250107,140500,5780406205,3705,3705,3705,3700,92
20250107,140400,5780065720,3705,3700,3705,3695,1597
20250107,140300,5774160875,3705,3700,3710,3700,3642
20250107,140200,5760671380,3705,3700,3705,3700,911
20250107,140100,5757300610,3700,3700,3700,3695,362
20250107,140000,5755962805,3700,3705,3705,3700,1801
20250107,135900,5749298950,3700,3700,3705,3700,261
20250107,135800,5748333080,3700,3705,3705,3700,373
20250107,135700,5746952530,3700,3705,3705,3700,717
20250107,135600,5744299030,3705,3700,3705,3695,207
20250107,135500,5743533070,3695,3700,3700,3695,2509
20250107,135400,5734249855,3700,3705,3705,3700,1423
20250107,135300,5728983325,3705,3705,3710,3700,1627
20250107,135200,5722959800,3705,3705,3710,3705,285
20250107,135100,5721903715,3705,3705,3710,3705,336
20250107,135000,5720658675,3705,3710,3710,3705,960
20250107,134900,5717100890,3705,3710,3710,3705,132
20250107,134800,5716611670,3705,3710,3710,3705,550
20250107,134700,5714573760,3705,3710,3710,3705,36
20250107,134600,5714440215,3705,3705,3710,3705,289
20250107,134500,5713369405,3705,3700,3710,3700,395
20250107,134400,5711907365,3700,3705,3710,3700,2181
20250107,134300,5703830300,3705,3710,3710,3705,2230
20250107,134200,5695567935,3705,3705,3710,3705,823
20250107,134100,5692518560,3705,3710,3710,3705,287
20250107,134000,5691455060,3705,3705,3710,3705,254
20250107,133900,5690513830,3705,3710,3710,3705,2207
20250107,133800,5682336730,3710,3710,3710,3710,472
20250107,133700,5680585610,3710,3710,3710,3710,48
20250107,133600,5680407530,3710,3705,3710,3705,485
20250107,133500,5678610160,3705,3705,3705,3705,1528
20250107,133400,5672948920,3710,3705,3710,3705,233
20250107,133300,5672085590,3705,3705,3710,3705,3096
20250107,133200,5660614750,3710,3705,3710,3705,1049
20250107,133100,5656725590,3705,3705,3710,3705,846
20250107,133000,5653591000,3710,3710,3710,3710,32
20250107,132900,5653472280,3705,3710,3710,3705,290
20250107,132800,5652397705,3705,3710,3710,3705,320
20250107,132700,5651210605,3710,3705,3710,3705,259
20250107,132600,5650250915,3710,3710,3710,3705,276
20250107,132500,5649227190,3710,3710,3710,3705,370
20250107,132400,5647854590,3705,3705,3710,3705,241
20250107,132300,5646961585,3710,3710,3710,3710,30
20250107,132200,5646850285,3705,3705,3705,3700,2354
20250107,132100,5638129705,3700,3705,3705,3700,160
20250107,132000,5637536975,3700,3705,3705,3700,906
20250107,131900,5634183150,3700,3705,3705,3700,139
20250107,131800,5633668475,3705,3700,3705,3700,1988
20250107,131700,5626303075,3705,3700,3705,3700,770
20250107,131600,5623453860,3700,3700,3705,3700,301
20250107,131500,5622340065,3700,3700,3705,3700,419
20250107,131400,5620789605,3700,3705,3705,3700,523
20250107,131300,5618854350,3700,3700,3700,3695,5323
20250107,131200,5599159815,3700,3690,3700,3690,239
20250107,131100,5598276840,3695,3700,3700,3695,13536
20250107,131000,5548261225,3695,3695,3695,3695,243
20250107,130900,5547363340,3700,3695,3700,3695,2429
20250107,130800,5538388085,3695,3695,3700,3690,86
20250107,130700,5538070315,3695,3690,3700,3690,1772
20250107,130600,5531524855,3690,3695,3695,3690,13696
20250107,130500,5480964815,3690,3690,3695,3690,15264
20250107,130400,5424640135,3695,3700,3700,3690,1519
20250107,130300,5419031120,3695,3695,3695,3690,1101
20250107,130200,5414962985,3695,3695,3695,3690,6439
20250107,130100,5391171475,3695,3700,3700,3690,13695
20250107,130000,5340564675,3700,3700,3705,3700,2450
20250107,125900,5331499575,3700,3700,3705,3700,814
20250107,125800,5328487680,3705,3700,3705,3700,624
20250107,125700,5326178225,3700,3705,3705,3700,920
20250107,125600,5322773745,3700,3705,3705,3700,1981
20250107,125500,5315438735,3705,3705,3710,3705,183
20250107,125400,5314760620,3705,3710,3710,3705,322
20250107,125300,5313567510,3705,3705,3710,3705,224
20250107,125200,5312736925,3700,3715,3715,3700,1715
20250107,125100,5306390615,3700,3705,3710,3700,3419
20250107,125000,5293713815,3710,3705,3710,3705,291
20250107,124900,5292635565,3705,3710,3710,3705,2170
20250107,124800,5284584870,3710,3710,3710,3710,1506
20250107,124700,5278997610,3705,3690,3705,3690,17318
20250107,124600,5214932980,3690,3695,3695,3690,521
20250107,124500,5213010390,3690,3695,3695,3690,1847
20250107,124400,5206194765,3695,3695,3695,3695,21
20250107,124300,5206117170,3695,3695,3695,3690,721
20250107,124200,5203456575,3695,3690,3695,3690,33
20250107,124100,5203334680,3685,3685,3700,3685,1664
20250107,124000,5197195855,3700,3690,3700,3685,2801
20250107,123900,5186861045,3690,3700,3700,3690,2035
20250107,123800,5179345105,3700,3700,3705,3695,27416
20250107,123700,5077930055,3700,3705,3705,3700,7163
20250107,123600,5051426040,3705,3705,3710,3700,1726
20250107,123500,5045039445,3700,3700,3710,3700,633
20250107,123400,5042696595,3705,3705,3710,3700,19705
20250107,123300,4969786705,3705,3700,3710,3700,5579
20250107,123200,4949143565,3700,3700,3710,3700,390
20250107,123100,4947699455,3700,3705,3705,3700,3163
20250107,123000,4935988490,3705,3705,3710,3705,1537
20250107,122900,4930293760,3710,3710,3710,3710,103
20250107,122800,4929911630,3705,3710,3710,3705,1010
20250107,122700,4926169450,3705,3710,3710,3705,43
20250107,122600,4926010040,3705,3710,3710,3705,1920
20250107,122500,4918896345,3715,3705,3715,3705,304
20250107,122400,4917768415,3710,3710,3715,3705,1928
20250107,122300,4910615045,3715,3705,3715,3700,5055
20250107,122200,4891870790,3705,3705,3710,3700,896
20250107,122100,4888552955,3705,3705,3710,3705,645
20250107,122000,4886163130,3705,3705,3710,3700,1479
20250107,121900,4880683395,3705,3710,3710,3705,4580
20250107,121800,4863714395,3705,3710,3710,3705,320
20250107,121700,4862528600,3705,3705,3710,3705,527
20250107,121600,4860576060,3710,3705,3710,3705,21
20250107,121500,4860498155,3710,3705,3710,3705,5260
20250107,121400,4841009385,3705,3705,3710,3705,288
20250107,121300,4839941870,3710,3710,3710,3705,247
20250107,121200,4839026255,3710,3710,3710,3705,3442
20250107,121100,4826272795,3705,3705,3710,3705,879
20250107,121000,4823016000,3710,3715,3715,3710,3151
20250107,120900,4811325685,3710,3715,3715,3710,40
20250107,120800,4811177185,3715,3710,3715,3710,348
20250107,120700,4809885355,3715,3715,3715,3710,4670
20250107,120600,4792538820,3715,3715,3720,3715,314
20250107,120500,4791372215,3715,3715,3720,3715,855
20250107,120400,4788195790,3715,3715,3715,3715,1417
20250107,120300,4782931635,3710,3715,3715,3710,5751
20250107,120200,4761592455,3710,3715,3715,3710,311
20250107,120100,4760437430,3715,3715,3715,3715,164
20250107,120000,4759828170,3715,3715,3715,3710,1146
20250107,115900,4755570785,3715,3710,3715,3710,453
20250107,115800,4753887995,3710,3705,3715,3705,460
20250107,115700,4752181305,3710,3710,3710,3700,8449
20250107,115600,4720897650,3705,3710,3710,3705,753
20250107,115500,4718107385,3705,3700,3710,3700,8810
20250107,115400,4685459695,3700,3700,3710,3700,11414
20250107,115300,4643227655,3715,3715,3720,3700,20911
20250107,115200,4565688750,3715,3725,3725,3715,3161
20250107,115100,4553928765,3720,3720,3720,3720,477
20250107,115000,4552154325,3715,3715,3720,3715,5597
20250107,114900,4531361095,3720,3715,3720,3715,262
20250107,114800,4530387040,3715,3715,3720,3710,1268
20250107,114700,4525676275,3715,3720,3720,3710,11385
20250107,114600,4483383655,3720,3720,3720,3715,153
20250107,114500,4482814755,3715,3720,3725,3715,1871
20250107,114400,4475854740,3720,3730,3735,3720,27926
20250107,114300,4371702390,3730,3730,3735,3730,1779
20250107,114200,4365066170,3730,3735,3735,3730,1723
20250107,114100,4358638855,3730,3730,3735,3730,217
20250107,114000,4357829065,3730,3730,3735,3730,389
20250107,113900,4356377625,3730,3730,3735,3730,1365
20250107,113800,4351285670,3730,3730,3735,3730,200
20250107,113700,4350539000,3735,3730,3740,3730,363
20250107,113600,4349182990,3740,3730,3740,3730,1401
20250107,113500,4343956410,3730,3730,3740,3730,1935
20250107,113400,4336737880,3730,3735,3740,3730,1491
20250107,113300,4331169325,3735,3740,3740,3735,459
20250107,113200,4329454610,3740,3735,3740,3735,1609
20250107,113100,4323437090,3735,3740,3740,3735,5113
20250107,113000,4304316425,3740,3740,3745,3740,177
20250107,112900,4303654235,3745,3740,3745,3740,723
20250107,112800,4300950110,3740,3740,3745,3740,1179
20250107,112700,4296538185,3740,3740,3745,3740,5762
20250107,112600,4274975850,3740,3745,3745,3740,426
20250107,112500,4273380980,3740,3740,3740,3735,1354
20250107,112400,4268317025,3740,3735,3740,3735,2396
20250107,112300,4259362965,3735,3735,3735,3730,2759
20250107,112200,4249068270,3735,3735,3735,3730,1194
20250107,112100,4244609175,3735,3730,3735,3730,1507
20250107,112000,4238985530,3735,3730,3735,3730,21
20250107,111900,4238907100,3735,3735,3735,3735,569
20250107,111800,4236781885,3735,3720,3735,3720,10224
20250107,111700,4198663885,3720,3725,3725,3720,3182
20250107,111600,4186826120,3720,3725,3725,3720,2116
20250107,111500,4178954500,3720,3725,3725,3720,1106
20250107,111400,4174840055,3725,3725,3725,3725,0
20250107,111300,4174840055,3725,3725,3725,3725,155
20250107,111200,4174262680,3725,3720,3725,3720,795
20250107,111100,4171304930,3725,3725,3725,3725,94
20250107,111000,4170954780,3725,3730,3730,3725,461
20250107,110900,4169237435,3725,3725,3725,3720,464
20250107,110800,4167509110,3725,3725,3725,3725,2860
20250107,110700,4156855610,3725,3730,3730,3720,3672
20250107,110600,4143177315,3725,3730,3730,3725,21
20250107,110500,4143098990,3725,3725,3725,3725,337
20250107,110400,4141843665,3725,3725,3730,3725,605
20250107,110300,4139589895,3730,3720,3730,3720,56
20250107,110200,4139381195,3720,3730,3730,3720,3050
20250107,110100,4128022120,3730,3725,3730,3725,705
20250107,110000,4125395895,3725,3725,3730,3725,1838
20250107,105900,4118549245,3725,3725,3730,3725,94
20250107,105800,4118198740,3730,3730,3730,3725,70
20250107,105700,4117937785,3730,3725,3730,3725,487
20250107,105600,4116121430,3730,3725,3730,3725,163
20250107,105500,4115514160,3725,3725,3730,3725,3810
20250107,105400,4101304805,3730,3725,3730,3725,32
20250107,105300,4101185475,3725,3725,3730,3725,30
20250107,105200,4101073630,3725,3730,3730,3720,3425
20250107,105100,4088332140,3720,3725,3730,3720,3062
20250107,105000,4076934250,3725,3725,3725,3720,4038
20250107,104900,4061900045,3725,3725,3725,3725,353
20250107,104800,4060585120,3720,3725,3725,3720,731
20250107,104700,4057863880,3725,3725,3725,3720,1380
20250107,104600,4052725425,3725,3725,3725,3720,3686
20250107,104500,4038999335,3725,3720,3725,3720,2130
20250107,104400,4031075635,3720,3720,3725,3720,1514
20250107,104300,4025443080,3720,3715,3725,3715,12078
20250107,104200,3980560295,3715,3720,3725,3715,12705
20250107,104100,3933301830,3725,3725,3725,3720,625
20250107,104000,3930974130,3720,3725,3725,3720,1606
20250107,103900,3924994700,3725,3725,3725,3720,1274
20250107,103800,3920249140,3725,3725,3725,3725,4641
20250107,103700,3902961415,3725,3725,3725,3720,3999
20250107,103600,3888084535,3725,3725,3725,3720,808
20250107,103500,3885076825,3725,3725,3725,3720,2413
20250107,103400,3876092400,3725,3725,3725,3720,1679
20250107,103300,3869838215,3725,3720,3725,3720,9912
20250107,103200,3832951380,3725,3720,3725,3720,4148
20250107,103100,3817519305,3725,3720,3725,3720,1064
20250107,103000,3813555915,3725,3730,3730,3720,3363
20250107,102900,3801043645,3725,3725,3725,3725,4500
20250107,102800,3784281145,3730,3725,3730,3725,2620
20250107,102700,3774521545,3730,3725,3730,3720,2339
20250107,102600,3765817775,3725,3725,3730,3725,4176
20250107,102500,3750262075,3725,3725,3730,3725,632
20250107,102400,3747907730,3725,3730,3730,3725,851
20250107,102300,3744737555,3730,3720,3730,3720,2391
20250107,102200,3735829740,3725,3725,3725,3720,3703
20250107,102100,3722051065,3725,3725,3725,3720,1827
20250107,102000,3715245505,3720,3720,3725,3720,1813
20250107,101900,3708495125,3725,3720,3725,3720,3426
20250107,101800,3695749930,3725,3720,3725,3720,1410
20250107,101700,3690504245,3720,3725,3725,3720,1459
20250107,101600,3685076200,3725,3720,3725,3720,1327
20250107,101500,3680136535,3720,3730,3730,3720,7850
20250107,101400,3650925970,3725,3730,3730,3725,1946
20250107,101300,3643675855,3730,3730,3735,3730,3144
20250107,101200,3631947405,3730,3730,3740,3725,4447
20250107,101100,3615372750,3740,3730,3740,3725,13137
20250107,101000,3566406405,3735,3735,3735,3725,6337
20250107,100900,3542777505,3730,3730,3735,3725,5578
20250107,100800,3521971280,3735,3730,3735,3730,3612
20250107,100700,3508491875,3735,3735,3740,3735,3615
20250107,100600,3494988825,3735,3740,3740,3735,406
20250107,100500,3493470390,3740,3755,3755,3740,12501
20250107,100400,3446614585,3755,3750,3755,3750,3229
20250107,100300,3434490145,3750,3750,3755,3750,1816
20250107,100200,3427679640,3750,3750,3755,3750,2536
20250107,100100,3418169510,3755,3755,3755,3750,3082
20250107,100000,3406601350,3755,3755,3755,3750,5474
20250107,095900,3386048695,3755,3755,3760,3755,1777
20250107,095800,3379375960,3750,3750,3760,3750,5905
20250107,095700,3357203120,3745,3740,3750,3735,7145
20250107,095600,3330427540,3745,3740,3745,3740,7777
20250107,095500,3301337375,3740,3745,3745,3740,1392
20250107,095400,3296131195,3745,3735,3745,3735,5461
20250107,095300,3275712015,3740,3745,3745,3740,7193
20250107,095200,3248807175,3745,3745,3750,3745,6320
20250107,095100,3225138770,3745,3745,3750,3745,5608
20250107,095000,3204134065,3745,3745,3750,3745,7656
20250107,094900,3175461745,3750,3750,3755,3750,1201
20250107,094800,3170957900,3755,3750,3755,3750,42
20250107,094700,3170800300,3745,3750,3755,3745,22219
20250107,094600,3087585700,3755,3755,3755,3750,4724
20250107,094500,3069860475,3755,3755,3755,3750,2424
20250107,094400,3060763730,3750,3755,3760,3750,2274
20250107,094300,3052231885,3755,3755,3760,3755,8697
20250107,094200,3019574555,3755,3760,3760,3750,1958
20250107,094100,3012223755,3760,3755,3760,3745,10954
20250107,094000,2971092390,3750,3755,3755,3750,10046
20250107,093900,2933419535,3755,3760,3760,3750,2887
20250107,093800,2922572990,3760,3755,3765,3750,6125
20250107,093700,2899554055,3760,3750,3760,3745,11633
20250107,093600,2855907295,3745,3750,3750,3745,12253
20250107,093500,2810018760,3750,3750,3750,3745,3833
20250107,093400,2795663705,3750,3750,3750,3745,993
20250107,093300,2791939960,3750,3745,3750,3745,7057
20250107,093200,2765508970,3750,3740,3750,3730,14097
20250107,093100,2712738205,3740,3750,3750,3740,8484
20250107,093000,2680968400,3750,3750,3750,3745,3275
20250107,092900,2668691800,3750,3750,3755,3730,12779
20250107,092800,2620803280,3745,3730,3745,3725,12322
20250107,092700,2574706130,3725,3735,3740,3725,8322
20250107,092600,2543679150,3735,3730,3740,3725,5305
20250107,092500,2523887900,3730,3735,3735,3720,2570
20250107,092400,2514311120,3720,3735,3745,3715,31399
20250107,092300,2397318645,3740,3750,3755,3740,181589
20250107,092200,1717258000,3755,3750,3755,3745,5727
20250107,092100,1695784505,3750,3750,3750,3745,15789
20250107,092000,1636594500,3750,3750,3750,3745,2972
20250107,091900,1625460700,3745,3750,3750,3745,5963
20250107,091800,1603102715,3745,3750,3750,3745,3743
20250107,091700,1589078605,3745,3750,3750,3745,1398
20250107,091600,1583840745,3745,3755,3755,3745,10669
20250107,091500,1543843570,3750,3755,3755,3750,22356
20250107,091400,1460005065,3750,3755,3755,3750,22910
20250107,091300,1374091705,3750,3755,3755,3750,8015
20250107,091200,1343999955,3755,3755,3760,3755,4139
20250107,091100,1328457085,3755,3760,3760,3750,15386
20250107,091000,1270689505,3760,3765,3765,3755,8170
20250107,090900,1239972590,3760,3765,3770,3760,8029
20250107,090800,1209765930,3765,3765,3770,3760,8161
20250107,090700,1179047570,3760,3760,3770,3755,8587
20250107,090600,1146753110,3755,3760,3765,3750,31854
20250107,090500,1027168255,3755,3765,3770,3755,22638
20250107,090400,942113695,3765,3780,3795,3755,20379
20250107,090300,865315145,3795,3770,3795,3770,10542
20250107,090200,825461445,3770,3810,3815,3760,47223
20250107,090100,646658455,3810,3775,3815,3775,44631
20250107,090000,477487550,3780,3815,3815,3775,125330