KissMeData/020180/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190400,2955929500,1068,1068,1068,1068,32398
20250102,190300,2955929500,1068,1068,1068,1068,0
20250102,190200,2955929500,1068,1068,1068,1068,0
20250102,190100,2955929500,1068,1068,1068,1068,0
20250102,190000,2955929500,1068,1068,1068,1068,0
20250102,185900,2955929500,1068,1068,1068,1068,0
20250102,185800,2955929500,1068,1068,1068,1068,0
20250102,185700,2955929500,1068,1068,1068,1068,0
20250102,185600,2955929500,1068,1068,1068,1068,0
20250102,185500,2955929500,1068,1068,1068,1068,0
20250102,185400,2955929500,1068,1068,1068,1068,0
20250102,185300,2955929500,1068,1068,1068,1068,0
20250102,185200,2955929500,1068,1068,1068,1068,0
20250102,185100,2955929500,1068,1068,1068,1068,0
20250102,185000,2955929500,1068,1068,1068,1068,0
20250102,184900,2955929500,1068,1068,1068,1068,0
20250102,184800,2955929500,1068,1068,1068,1068,0
20250102,184700,2955929500,1068,1068,1068,1068,0
20250102,184600,2955929500,1068,1068,1068,1068,0
20250102,184500,2955929500,1068,1068,1068,1068,0
20250102,184400,2955929500,1068,1068,1068,1068,0
20250102,184300,2955929500,1068,1068,1068,1068,0
20250102,184200,2955929500,1068,1068,1068,1068,0
20250102,184100,2955929500,1068,1068,1068,1068,0
20250102,184000,2955929500,1068,1068,1068,1068,0
20250102,183900,2955929500,1068,1068,1068,1068,0
20250102,183800,2955929500,1068,1068,1068,1068,0
20250102,183700,2955929500,1068,1068,1068,1068,0
20250102,183600,2955929500,1068,1068,1068,1068,0
20250102,183500,2955929500,1068,1068,1068,1068,0
20250102,183400,2955929500,1068,1068,1068,1068,32398
20250102,183300,2955929500,1068,1068,1068,1068,0
20250102,183200,2955929500,1068,1068,1068,1068,0
20250102,183100,2955929500,1068,1068,1068,1068,0
20250102,183000,2955929500,1068,1068,1068,1068,0
20250102,182900,2955929500,1068,1068,1068,1068,0
20250102,182800,2955929500,1068,1068,1068,1068,0
20250102,182700,2955929500,1068,1068,1068,1068,0
20250102,182600,2955929500,1068,1068,1068,1068,0
20250102,182500,2955929500,1068,1068,1068,1068,0
20250102,182400,2955929500,1068,1068,1068,1068,0
20250102,182300,2955929500,1068,1068,1068,1068,0
20250102,182200,2955929500,1068,1068,1068,1068,0
20250102,182100,2955929500,1068,1068,1068,1068,0
20250102,182000,2955929500,1068,1068,1068,1068,0
20250102,181900,2955929500,1068,1068,1068,1068,0
20250102,181800,2955929500,1068,1068,1068,1068,0
20250102,181700,2955929500,1068,1068,1068,1068,0
20250102,181600,2955929500,1068,1068,1068,1068,0
20250102,181500,2955929500,1068,1068,1068,1068,0
20250102,181400,2955929500,1068,1068,1068,1068,0
20250102,181300,2955929500,1068,1068,1068,1068,0
20250102,181200,2955929500,1068,1068,1068,1068,0
20250102,181100,2955929500,1068,1068,1068,1068,0
20250102,181000,2955929500,1068,1068,1068,1068,0
20250102,180900,2955929500,1068,1068,1068,1068,0
20250102,180800,2955929500,1068,1068,1068,1068,0
20250102,180700,2955929500,1068,1068,1068,1068,0
20250102,180600,2955929500,1068,1068,1068,1068,0
20250102,180500,2955929500,1068,1068,1068,1068,0
20250102,180400,2955929500,1068,1068,1068,1068,32398
20250102,180300,2955929500,1068,1068,1068,1068,0
20250102,180200,2955929500,1068,1068,1068,1068,0
20250102,180100,2955929500,1068,1068,1068,1068,0
20250102,180000,2955929500,1068,1068,1068,1068,0
20250102,175900,2955929500,1068,1068,1068,1068,0
20250102,175800,2955929500,1068,1068,1068,1068,0
20250102,175700,2955929500,1068,1068,1068,1068,0
20250102,175600,2955929500,1068,1068,1068,1068,0
20250102,175500,2955929500,1068,1068,1068,1068,0
20250102,175400,2955929500,1068,1068,1068,1068,0
20250102,175300,2955929500,1068,1068,1068,1068,0
20250102,175200,2955929500,1068,1068,1068,1068,0
20250102,175100,2955929500,1068,1068,1068,1068,0
20250102,175000,2955929500,1068,1068,1068,1068,0
20250102,174900,2955929500,1068,1068,1068,1068,0
20250102,174800,2955929500,1068,1068,1068,1068,0
20250102,174700,2955929500,1068,1068,1068,1068,0
20250102,174600,2955929500,1068,1068,1068,1068,0
20250102,174500,2955929500,1068,1068,1068,1068,0
20250102,174400,2955929500,1068,1068,1068,1068,0
20250102,174300,2955929500,1068,1068,1068,1068,0
20250102,174200,2955929500,1068,1068,1068,1068,0
20250102,174100,2955929500,1068,1068,1068,1068,0
20250102,174000,2955929500,1068,1068,1068,1068,0
20250102,173900,2955929500,1068,1068,1068,1068,0
20250102,173800,2955929500,1068,1068,1068,1068,0
20250102,173700,2955929500,1068,1068,1068,1068,0
20250102,173600,2955929500,1068,1068,1068,1068,0
20250102,173500,2955929500,1068,1068,1068,1068,0
20250102,173400,2955929500,1068,1068,1068,1068,32398
20250102,173300,2955929500,1068,1068,1068,1068,0
20250102,173200,2955929500,1068,1068,1068,1068,0
20250102,173100,2955929500,1068,1068,1068,1068,0
20250102,173000,2955929500,1068,1068,1068,1068,0
20250102,172900,2955929500,1068,1068,1068,1068,0
20250102,172800,2955929500,1068,1068,1068,1068,0
20250102,172700,2955929500,1068,1068,1068,1068,0
20250102,172600,2955929500,1068,1068,1068,1068,0
20250102,172500,2955929500,1068,1068,1068,1068,0
20250102,172400,2955929500,1068,1068,1068,1068,0
20250102,172300,2955929500,1068,1068,1068,1068,0
20250102,172200,2955929500,1068,1068,1068,1068,0
20250102,172100,2955929500,1068,1068,1068,1068,0
20250102,172000,2955929500,1068,1068,1068,1068,0
20250102,171900,2955929500,1068,1068,1068,1068,0
20250102,171800,2955929500,1068,1068,1068,1068,0
20250102,171700,2955929500,1068,1068,1068,1068,0
20250102,171600,2955929500,1068,1068,1068,1068,0
20250102,171500,2955929500,1068,1068,1068,1068,0
20250102,171400,2955929500,1068,1068,1068,1068,0
20250102,171300,2955929500,1068,1068,1068,1068,0
20250102,171200,2955929500,1068,1068,1068,1068,0
20250102,171100,2955929500,1068,1068,1068,1068,0
20250102,171000,2955929500,1068,1068,1068,1068,0
20250102,170900,2955929500,1068,1068,1068,1068,0
20250102,170800,2955929500,1068,1068,1068,1068,0
20250102,170700,2955929500,1068,1068,1068,1068,0
20250102,170600,2955929500,1068,1068,1068,1068,0
20250102,170500,2955929500,1068,1068,1068,1068,0
20250102,170400,2955929500,1068,1068,1068,1068,32398
20250102,170300,2955929500,1068,1068,1068,1068,0
20250102,170200,2955929500,1068,1068,1068,1068,0
20250102,170100,2955929500,1068,1068,1068,1068,0
20250102,170000,2955929500,1068,1068,1068,1068,0
20250102,165900,2955929500,1068,1068,1068,1068,0
20250102,165800,2955929500,1068,1068,1068,1068,0
20250102,165700,2955929500,1068,1068,1068,1068,0
20250102,165600,2955929500,1068,1068,1068,1068,0
20250102,165500,2955929500,1068,1068,1068,1068,0
20250102,165400,2955929500,1068,1068,1068,1068,0
20250102,165300,2955929500,1068,1068,1068,1068,0
20250102,165200,2955929500,1068,1068,1068,1068,0
20250102,165100,2955929500,1068,1068,1068,1068,0
20250102,165000,2955929500,1068,1068,1068,1068,0
20250102,164900,2955929500,1068,1068,1068,1068,0
20250102,164800,2955929500,1068,1068,1068,1068,0
20250102,164700,2955929500,1068,1068,1068,1068,0
20250102,164600,2955929500,1068,1068,1068,1068,0
20250102,164500,2955929500,1068,1068,1068,1068,0
20250102,164400,2955929500,1068,1068,1068,1068,0
20250102,164300,2955929500,1068,1068,1068,1068,0
20250102,164200,2955929500,1068,1068,1068,1068,0
20250102,164100,2955929500,1068,1068,1068,1068,0
20250102,164000,2955929500,1068,1068,1068,1068,0
20250102,163900,2955929500,1068,1068,1068,1068,0
20250102,163800,2955929500,1068,1068,1068,1068,0
20250102,163700,2955929500,1068,1068,1068,1068,0
20250102,163600,2955929500,1068,1068,1068,1068,0
20250102,163500,2955929500,1068,1068,1068,1068,0
20250102,163400,2955929500,1068,1068,1068,1068,32398
20250102,163300,2955929500,1068,1068,1068,1068,0
20250102,163200,2955929500,1068,1068,1068,1068,0
20250102,163100,2955929500,1068,1068,1068,1068,0
20250102,163000,2955929500,1068,1068,1068,1068,0
20250102,162900,2955929500,1068,1068,1068,1068,0
20250102,162800,2955929500,1068,1068,1068,1068,0
20250102,162700,2955929500,1068,1068,1068,1068,0
20250102,162600,2955929500,1068,1068,1068,1068,0
20250102,162500,2955929500,1068,1068,1068,1068,0
20250102,162400,2955929500,1068,1068,1068,1068,0
20250102,162300,2955929500,1068,1068,1068,1068,0
20250102,162200,2955929500,1068,1068,1068,1068,0
20250102,162100,2955929500,1068,1068,1068,1068,0
20250102,162000,2955929500,1068,1068,1068,1068,0
20250102,161900,2955929500,1068,1068,1068,1068,0
20250102,161800,2955929500,1068,1068,1068,1068,0
20250102,161700,2955929500,1068,1068,1068,1068,0
20250102,161600,2955929500,1068,1068,1068,1068,0
20250102,161500,2955929500,1068,1068,1068,1068,0
20250102,161400,2955929500,1068,1068,1068,1068,0
20250102,161300,2955929500,1068,1068,1068,1068,0
20250102,161200,2955929500,1068,1068,1068,1068,0
20250102,161100,2955929500,1068,1068,1068,1068,0
20250102,161000,2955929500,1068,1068,1068,1068,0
20250102,160900,2955929500,1068,1068,1068,1068,0
20250102,160800,2955929500,1068,1068,1068,1068,0
20250102,160700,2955929500,1068,1068,1068,1068,0
20250102,160600,2955929500,1068,1068,1068,1068,0
20250102,160500,2955929500,1068,1068,1068,1068,0
20250102,160400,2955929500,1068,1068,1068,1068,32398
20250102,160300,2955929500,1068,1068,1068,1068,0
20250102,160200,2955929500,1068,1068,1068,1068,0
20250102,160100,2955929500,1068,1068,1068,1068,0
20250102,160000,2955929500,1068,1068,1068,1068,0
20250102,155900,2955929500,1068,1068,1068,1068,0
20250102,155800,2955929500,1068,1068,1068,1068,0
20250102,155700,2955929500,1068,1068,1068,1068,0
20250102,155600,2955929500,1068,1068,1068,1068,0
20250102,155500,2955929500,1068,1068,1068,1068,0
20250102,155400,2955929500,1068,1068,1068,1068,0
20250102,155300,2955929500,1068,1068,1068,1068,0
20250102,155200,2955929500,1068,1068,1068,1068,0
20250102,155100,2955929500,1068,1068,1068,1068,0
20250102,155000,2955929500,1068,1068,1068,1068,0
20250102,154900,2955929500,1068,1068,1068,1068,0
20250102,154800,2955929500,1068,1068,1068,1068,0
20250102,154700,2955929500,1068,1068,1068,1068,0
20250102,154600,2955929500,1068,1068,1068,1068,0
20250102,154500,2955929500,1068,1068,1068,1068,0
20250102,154400,2955929500,1068,1068,1068,1068,0
20250102,154300,2955929500,1068,1068,1068,1068,0
20250102,154200,2955929500,1068,1068,1068,1068,0
20250102,154100,2955929500,1068,1068,1068,1068,0
20250102,154000,2955929500,1068,1068,1068,1068,0
20250102,153900,2955929500,1068,1068,1068,1068,0
20250102,153800,2955929500,1068,1068,1068,1068,0
20250102,153700,2955929500,1068,1068,1068,1068,0
20250102,153600,2955929500,1068,1068,1068,1068,0
20250102,153500,2955929500,1068,1068,1068,1068,0
20250102,153400,2955929500,1068,1068,1068,1068,32398
20250102,153300,2955929500,1068,1068,1068,1068,0
20250102,153200,2955929500,1068,1068,1068,1068,0
20250102,153100,2955929500,1068,1068,1068,1068,0
20250102,153000,2955929500,1068,1068,1068,1068,32398
20250102,152900,2921328436,1069,1069,1069,1069,0
20250102,152800,2921328436,1069,1069,1069,1069,0
20250102,152700,2921328436,1069,1069,1069,1069,0
20250102,152600,2921328436,1069,1069,1069,1069,0
20250102,152500,2921328436,1069,1069,1069,1069,0
20250102,152400,2921328436,1069,1069,1069,1069,0
20250102,152300,2921328436,1069,1069,1069,1069,0
20250102,152200,2921328436,1069,1069,1069,1069,0
20250102,152100,2921328436,1069,1069,1069,1069,0
20250102,152000,2921328436,1069,1069,1069,1069,0
20250102,151900,2921328436,1069,1064,1069,1062,8912
20250102,151800,2911838732,1065,1066,1066,1065,7677
20250102,151700,2903655064,1067,1066,1067,1066,316
20250102,151600,2903318187,1066,1066,1066,1066,5
20250102,151500,2903312857,1066,1066,1067,1061,1071
20250102,151400,2902171369,1068,1068,1068,1068,12
20250102,151300,2902158553,1061,1069,1069,1061,9369
20250102,151200,2892187247,1066,1069,1071,1066,1905
20250102,151100,2890150293,1068,1064,1068,1064,3398
20250102,151000,2886525676,1063,1063,1063,1063,1250
20250102,150900,2885196926,1063,1064,1067,1063,1009
20250102,150800,2884123327,1064,1064,1064,1064,430
20250102,150700,2883665807,1069,1069,1069,1065,1063
20250102,150600,2882533460,1069,1063,1070,1063,2205
20250102,150500,2880187435,1063,1065,1070,1062,4022
20250102,150400,2875906590,1065,1071,1071,1065,269
20250102,150300,2875619875,1071,1069,1071,1068,1721
20250102,150200,2873777570,1072,1071,1072,1071,1640
20250102,150100,2872019512,1072,1071,1072,1065,2789
20250102,150000,2869030504,1071,1069,1071,1069,1503
20250102,145900,2867421116,1072,1068,1072,1068,4895
20250102,145800,2862185219,1068,1064,1068,1062,8385
20250102,145700,2853251327,1064,1065,1066,1064,114
20250102,145600,2853129825,1066,1068,1068,1064,4244
20250102,145500,2848606450,1065,1069,1069,1065,6282
20250102,145400,2841900785,1067,1073,1080,1067,3873
20250102,145300,2837755561,1072,1062,1100,1061,44946
20250102,145200,2789095770,1062,1063,1063,1062,2089
20250102,145100,2786876055,1066,1062,1066,1062,3883
20250102,145000,2782744523,1062,1061,1062,1060,1413
20250102,144900,2781245325,1060,1062,1062,1060,1301
20250102,144800,2779864933,1062,1060,1062,1060,5295
20250102,144700,2774250528,1059,1060,1060,1059,4326
20250102,144600,2769667571,1059,1061,1061,1059,2141
20250102,144500,2767399893,1061,1064,1064,1061,137
20250102,144400,2767254476,1065,1061,1065,1059,9397
20250102,144300,2757281985,1059,1061,1061,1059,2415
20250102,144200,2754720673,1063,1057,1064,1057,1526
20250102,144100,2753100171,1057,1061,1064,1057,4792
20250102,144000,2748020715,1065,1063,1065,1063,385
20250102,143900,2747611256,1061,1061,1063,1061,4622
20250102,143800,2742706999,1063,1057,1064,1057,10604
20250102,143700,2731478102,1062,1063,1063,1056,897
20250102,143600,2730530843,1056,1059,1063,1056,5417
20250102,143500,2724799111,1064,1065,1066,1063,18463
20250102,143400,2705158535,1064,1064,1065,1061,8717
20250102,143300,2695890117,1065,1066,1066,1061,5623
20250102,143200,2689921077,1066,1059,1067,1059,37306
20250102,143100,2650195859,1065,1060,1065,1056,17964
20250102,143000,2631122832,1060,1055,1060,1054,21180
20250102,142900,2608729057,1056,1057,1059,1056,1922
20250102,142800,2606696656,1057,1058,1059,1057,15511
20250102,142700,2590274832,1058,1056,1058,1055,20743
20250102,142600,2568369775,1057,1056,1057,1055,3794
20250102,142500,2564365624,1057,1057,1057,1054,3436
20250102,142400,2560740084,1056,1052,1056,1051,14246
20250102,142300,2545728484,1052,1054,1054,1051,12689
20250102,142200,2532382761,1054,1055,1059,1047,31999
20250102,142100,2498632981,1053,1044,1055,1044,36313
20250102,142000,2460542552,1044,1041,1045,1041,10436
20250102,141900,2449657557,1041,1040,1041,1035,2581
20250102,141800,2446973336,1036,1036,1036,1035,2717
20250102,141700,2444159667,1039,1041,1041,1035,7803
20250102,141600,2436053251,1040,1040,1041,1039,1548
20250102,141500,2434442997,1040,1042,1042,1040,11211
20250102,141400,2422766973,1040,1041,1042,1040,1117
20250102,141300,2421605012,1041,1039,1042,1039,2361
20250102,141200,2419148885,1039,1039,1040,1038,2087
20250102,141100,2416979341,1047,1036,1047,1032,5804
20250102,141000,2410924304,1036,1030,1036,1030,3589
20250102,140900,2407226483,1031,1032,1035,1031,12921
20250102,140800,2393902695,1033,1033,1035,1033,14799
20250102,140700,2378610409,1034,1034,1040,1028,20131
20250102,140600,2357788380,1033,1031,1036,1028,52385
20250102,140500,2303788532,1032,1036,1036,1032,5831
20250102,140400,2297763303,1032,1037,1040,1030,37967
20250102,140300,2258575794,1037,1041,1041,1028,75948
20250102,140200,2179992881,1042,1047,1053,1040,22311
20250102,140100,2156657227,1048,1041,1048,1039,84827
20250102,140000,2068416525,1041,1060,1061,1033,189692
20250102,135900,1870447280,1060,1070,1074,1053,191703
20250102,135800,1667268989,1071,1113,1114,1067,432711
20250102,135700,1195607348,1098,1098,1098,1098,0
20250102,135600,1195607348,1098,1088,1098,1073,117465
20250102,135500,1067522676,1084,1028,1096,1028,237794
20250102,135400,813009600,1023,1023,1023,1023,5640
20250102,135300,807239880,1023,1023,1023,1023,45
20250102,135200,807193845,1023,1025,1025,1023,5000
20250102,135100,802078752,1030,1026,1030,1026,59
20250102,135000,802018002,1030,1026,1030,1025,4265
20250102,134900,797645108,1026,1025,1026,1025,974
20250102,134800,796646662,1025,1025,1025,1025,536
20250102,134700,796097262,1025,1024,1025,1024,43
20250102,134600,796053226,1025,1024,1025,1024,800
20250102,134500,795233995,1024,1024,1024,1022,5724
20250102,134400,789380029,1024,1024,1024,1024,50
20250102,134300,789328829,1024,1025,1025,1024,4860
20250102,134200,784351486,1025,1026,1026,1025,1379
20250102,134100,782937515,1028,1028,1028,1028,0
20250102,134000,782937515,1028,1028,1028,1028,130
20250102,133900,782803875,1028,1028,1028,1028,0
20250102,133800,782803875,1028,1028,1028,1028,0
20250102,133700,782803875,1028,1028,1028,1028,0
20250102,133600,782803875,1028,1028,1028,1028,1
20250102,133500,782802847,1026,1026,1026,1026,4
20250102,133400,782798743,1025,1025,1025,1025,0
20250102,133300,782798743,1025,1025,1025,1025,200
20250102,133200,782593743,1028,1028,1028,1028,2300
20250102,133100,780229343,1028,1028,1028,1028,53
20250102,133000,780174859,1028,1029,1029,1028,1032
20250102,132900,779113463,1028,1028,1028,1028,3064
20250102,132800,775963671,1025,1025,1025,1025,2581
20250102,132700,773318146,1026,1026,1029,1026,2227
20250102,132600,771033022,1026,1026,1026,1026,10
20250102,132500,771022762,1026,1025,1026,1025,36
20250102,132400,770985827,1029,1029,1029,1029,20
20250102,132300,770965247,1025,1029,1029,1025,807
20250102,132200,770137672,1025,1025,1025,1025,297
20250102,132100,769833247,1024,1024,1024,1024,430
20250102,132000,769392927,1024,1024,1024,1024,60
20250102,131900,769331487,1024,1024,1024,1024,228
20250102,131800,769098015,1024,1025,1025,1024,1141
20250102,131700,767928500,1024,1025,1025,1024,40
20250102,131600,767887530,1025,1024,1025,1024,522
20250102,131500,767352485,1025,1028,1028,1024,11250
20250102,131400,755810602,1028,1033,1033,1028,18000
20250102,131300,737278544,1034,1034,1034,1034,7
20250102,131200,737271306,1034,1034,1034,1034,1
20250102,131100,737270272,1034,1034,1034,1034,0
20250102,131000,737270272,1034,1034,1034,1034,100
20250102,130900,737166872,1034,1034,1034,1034,100
20250102,130800,737063472,1034,1032,1034,1032,51
20250102,130700,737010838,1034,1034,1034,1034,40
20250102,130600,736969478,1034,1033,1034,1033,2313
20250102,130500,734578522,1033,1032,1033,1032,100
20250102,130400,734475266,1033,1033,1033,1033,141
20250102,130300,734329613,1033,1030,1033,1030,1100
20250102,130200,733193613,1029,1029,1029,1029,0
20250102,130100,733193613,1029,1034,1034,1029,570
20250102,130000,732606733,1034,1033,1034,1029,4874
20250102,125900,727583664,1034,1034,1034,1034,0
20250102,125800,727583664,1034,1034,1034,1034,373
20250102,125700,727197982,1035,1035,1035,1035,0
20250102,125600,727197982,1035,1034,1035,1034,72
20250102,125500,727123532,1033,1032,1033,1032,1794
20250102,125400,725271848,1033,1034,1034,1033,189
20250102,125300,725076531,1034,1034,1034,1034,50
20250102,125200,725024831,1035,1034,1035,1034,9
20250102,125100,725015523,1033,1032,1033,1032,1587
20250102,125000,723376867,1028,1031,1031,1028,2119
20250102,124900,721194310,1031,1031,1031,1031,73
20250102,124800,721119047,1031,1030,1031,1030,4155
20250102,124700,716837296,1028,1031,1031,1028,1497
20250102,124600,715295191,1031,1030,1031,1030,1560
20250102,124500,713688174,1030,1029,1030,1029,1771
20250102,124400,711865146,1028,1028,1028,1028,1343
20250102,124300,710484542,1028,1027,1028,1027,3607
20250102,124200,706779177,1026,1026,1026,1026,100
20250102,124100,706676577,1026,1026,1026,1026,50
20250102,124000,706625277,1027,1023,1027,1023,3544
20250102,123900,702995857,1023,1023,1023,1023,87
20250102,123800,702906856,1027,1023,1027,1023,4960
20250102,123700,697817794,1026,1026,1026,1026,85
20250102,123600,697730584,1022,1022,1026,1022,64
20250102,123500,697665168,1025,1025,1025,1025,0
20250102,123400,697665168,1025,1025,1025,1025,0
20250102,123300,697665168,1025,1025,1025,1025,510
20250102,123200,697142418,1025,1025,1025,1025,400
20250102,123100,696732418,1024,1025,1025,1024,1647
20250102,123000,695045870,1026,1026,1026,1026,2202
20250102,122900,692786618,1026,1026,1026,1026,0
20250102,122800,692786618,1026,1026,1026,1026,21
20250102,122700,692765072,1026,1026,1026,1026,147
20250102,122600,692614250,1023,1023,1023,1023,0
20250102,122500,692614250,1023,1023,1027,1023,1665
20250102,122400,690906375,1023,1023,1023,1023,273
20250102,122300,690627096,1022,1023,1023,1022,2002
20250102,122200,688581042,1023,1023,1023,1023,7948
20250102,122100,680450238,1028,1025,1028,1024,412
20250102,122000,680028344,1028,1028,1028,1028,2
20250102,121900,680026288,1023,1025,1025,1023,5763
20250102,121800,674130734,1022,1025,1025,1022,21450
20250102,121700,652178284,1026,1027,1027,1026,2062
20250102,121600,650062623,1027,1027,1027,1027,0
20250102,121500,650062623,1027,1028,1028,1027,3000
20250102,121400,646981584,1028,1028,1028,1028,72
20250102,121300,646907568,1028,1028,1028,1025,1825
20250102,121200,645033968,1028,1029,1029,1028,728
20250102,121100,644285358,1030,1030,1030,1030,36
20250102,121000,644248278,1030,1031,1031,1030,1289
20250102,120900,642919395,1032,1032,1032,1032,601
20250102,120800,642299163,1032,1035,1035,1032,9341
20250102,120700,632645543,1035,1036,1042,1035,1460
20250102,120600,631134402,1044,1031,1044,1031,3049
20250102,120500,627959135,1036,1035,1036,1035,2365
20250102,120400,625511107,1035,1031,1035,1031,1103
20250102,120300,624373381,1031,1031,1031,1031,400
20250102,120200,623960981,1030,1030,1030,1029,3368
20250102,120100,620492925,1031,1031,1031,1031,3
20250102,120000,620489832,1028,1030,1030,1028,1392
20250102,115900,619057370,1031,1030,1031,1029,1412
20250102,115800,617604403,1030,1030,1030,1030,1569
20250102,115700,615988333,1029,1029,1029,1029,2
20250102,115600,615986275,1030,1030,1030,1028,752
20250102,115500,615212950,1030,1030,1030,1030,200
20250102,115400,615006950,1030,1030,1030,1030,0
20250102,115300,615006950,1030,1030,1030,1030,0
20250102,115200,615006950,1030,1030,1030,1030,0
20250102,115100,615006950,1030,1030,1030,1030,349
20250102,115000,614647480,1030,1030,1030,1029,2050
20250102,114900,612537180,1030,1031,1031,1029,11303
20250102,114800,600892048,1032,1033,1033,1032,2609
20250102,114700,598198473,1035,1038,1038,1035,984
20250102,114600,597178581,1038,1032,1038,1032,637
20250102,114500,596521191,1032,1032,1032,1032,0
20250102,114400,596521191,1032,1032,1032,1032,0
20250102,114300,596521191,1032,1035,1035,1032,1181
20250102,114200,595302339,1035,1035,1035,1035,900
20250102,114100,594370839,1033,1038,1039,1033,4645
20250102,114000,589557915,1041,1045,1045,1041,4638
20250102,113900,584723779,1041,1035,1045,1035,3978
20250102,113800,580581275,1041,1044,1052,1030,26037
20250102,113700,553325493,1042,1042,1044,1040,8145
20250102,113600,544848247,1040,1025,1045,1025,36946
20250102,113500,506614732,1025,1024,1025,1024,309
20250102,113400,506298207,1022,1023,1026,1022,257
20250102,113300,506034831,1023,1026,1026,1023,3546
20250102,113200,502403781,1025,1024,1025,1021,4027
20250102,113100,498281171,1023,1024,1025,1023,2298
20250102,113000,495925911,1024,1021,1024,1021,2199
20250102,112900,493675898,1019,1020,1021,1019,3278
20250102,112800,490333347,1019,1018,1019,1018,556
20250102,112700,489766785,1017,1017,1017,1017,320
20250102,112600,489441345,1017,1017,1017,1017,680
20250102,112500,488749785,1017,1017,1018,1017,2939
20250102,112400,485760610,1016,1016,1016,1016,2196
20250102,112300,483529474,1016,1017,1017,1016,3805
20250102,112200,479663593,1016,1016,1016,1016,110
20250102,112100,479551833,1017,1017,1017,1017,0
20250102,112000,479551833,1017,1012,1017,1012,1003
20250102,111900,478534282,1012,1013,1013,1012,4616
20250102,111800,473862654,1017,1017,1017,1017,1
20250102,111700,473861637,1012,1012,1012,1012,0
20250102,111600,473861637,1012,1012,1012,1012,0
20250102,111500,473861637,1012,1012,1012,1012,500
20250102,111400,473355637,1012,1017,1017,1012,1863
20250102,111300,471466854,1017,1018,1018,1012,205
20250102,111200,471259225,1012,1012,1012,1012,0
20250102,111100,471259225,1012,1012,1012,1012,0
20250102,111000,471259225,1012,1012,1012,1012,0
20250102,110900,471259225,1012,1012,1012,1012,20
20250102,110800,471238985,1012,1016,1016,1012,6250
20250102,110700,464895435,1015,1015,1015,1015,999
20250102,110600,463881450,1015,1015,1015,1015,258
20250102,110500,463619580,1012,1015,1015,1012,499
20250102,110400,463113479,1015,1016,1016,1015,5156
20250102,110300,457876883,1016,1016,1016,1016,50
20250102,110200,457826083,1020,1020,1020,1020,310
20250102,110100,457509883,1020,1020,1020,1020,10
20250102,110000,457499683,1018,1018,1018,1018,0
20250102,105900,457499683,1018,1016,1018,1016,638
20250102,105800,456850361,1016,1016,1016,1016,721
20250102,105700,456117825,1018,1020,1020,1018,514
20250102,105600,455594161,1020,1016,1020,1013,959
20250102,105500,454619095,1018,1016,1018,1016,2521
20250102,105400,452057575,1013,1016,1016,1013,866
20250102,105300,451180275,1016,1013,1016,1013,276
20250102,105200,450900672,1013,1014,1014,1013,691
20250102,105100,450200276,1016,1016,1016,1016,1004
20250102,105000,449180212,1016,1013,1016,1013,2701
20250102,104900,446444096,1013,1017,1017,1013,55
20250102,104800,446388373,1013,1013,1013,1012,1099
20250102,104700,445275737,1013,1016,1016,1013,3725
20250102,104600,441496706,1016,1016,1016,1016,899
20250102,104500,440583322,1017,1020,1020,1017,1532
20250102,104400,439024378,1020,1020,1020,1020,292
20250102,104300,438726538,1017,1018,1018,1017,3481
20250102,104200,435184997,1018,1021,1022,1018,2454
20250102,104100,432683652,1022,1022,1022,1022,1908
20250102,104000,430733676,1023,1023,1023,1023,0
20250102,103900,430733676,1023,1023,1023,1018,520
20250102,103800,430202741,1024,1024,1024,1024,0
20250102,103700,430202741,1024,1024,1024,1024,1
20250102,103600,430201717,1019,1020,1023,1019,1756
20250102,103500,428410952,1020,1021,1024,1020,1903
20250102,103400,426467093,1024,1022,1024,1021,477
20250102,103300,425978755,1024,1024,1024,1024,40
20250102,103200,425937795,1025,1021,1025,1021,5
20250102,103100,425932678,1025,1025,1025,1025,395
20250102,103000,425527803,1021,1026,1028,1021,2152
20250102,102900,423320990,1025,1025,1025,1025,3001
20250102,102800,420244965,1020,1019,1025,1019,176
20250102,102700,420065448,1025,1026,1027,1019,3136
20250102,102600,416864677,1027,1029,1029,1027,13486
20250102,102500,403013569,1029,1028,1029,1028,2181
20250102,102400,400771500,1028,1027,1028,1027,8092
20250102,102300,392460859,1027,1026,1027,1019,4190
20250102,102200,388161925,1025,1025,1025,1024,3051
20250102,102100,385035051,1025,1021,1025,1019,4737
20250102,102000,380200829,1021,1023,1023,1016,9468
20250102,101900,370552467,1026,1025,1027,1022,7146
20250102,101800,363234330,1025,1027,1033,1023,23072
20250102,101700,339515834,1027,1020,1027,1020,20626
20250102,101600,318409984,1020,1019,1020,1019,696
20250102,101500,317700108,1021,1019,1021,1018,7667
20250102,101400,309883202,1018,1011,1018,1011,10167
20250102,101300,299572521,1011,1014,1014,1011,2961
20250102,101200,296570949,1015,1016,1016,1015,4204
20250102,101100,292303072,1018,1019,1019,1015,111
20250102,101000,292190003,1020,1015,1020,1014,2921
20250102,100900,289220979,1014,1017,1017,1014,10970
20250102,100800,278066505,1020,1023,1023,1017,8481
20250102,100700,269424244,1024,1023,1026,1023,23340
20250102,100600,245524132,1023,1012,1023,1012,11995
20250102,100500,233344974,1015,1015,1015,1011,1734
20250102,100400,231586686,1015,1010,1015,1010,22518
20250102,100300,208790456,1010,1006,1011,1006,10355
20250102,100200,198348226,1005,1022,1023,1005,44631
20250102,100100,153174640,1022,1013,1028,1010,104667
20250102,100000,46266694,1013,999,1013,999,44485