KissMeData/025320/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,191000,3274852910,6300,6300,6300,6300,4962
20250103,190900,3274852910,6300,6300,6300,6300,0
20250103,190800,3274852910,6300,6300,6300,6300,0
20250103,190700,3274852910,6300,6300,6300,6300,0
20250103,190600,3274852910,6300,6300,6300,6300,0
20250103,190500,3274852910,6300,6300,6300,6300,0
20250103,190400,3274852910,6300,6300,6300,6300,0
20250103,190300,3274852910,6300,6300,6300,6300,0
20250103,190200,3274852910,6300,6300,6300,6300,0
20250103,190100,3274852910,6300,6300,6300,6300,0
20250103,190000,3274852910,6300,6300,6300,6300,0
20250103,185900,3274852910,6300,6300,6300,6300,0
20250103,185800,3274852910,6300,6300,6300,6300,0
20250103,185700,3274852910,6300,6300,6300,6300,0
20250103,185600,3274852910,6300,6300,6300,6300,0
20250103,185500,3274852910,6300,6300,6300,6300,0
20250103,185400,3274852910,6300,6300,6300,6300,0
20250103,185300,3274852910,6300,6300,6300,6300,0
20250103,185200,3274852910,6300,6300,6300,6300,0
20250103,185100,3274852910,6300,6300,6300,6300,0
20250103,185000,3274852910,6300,6300,6300,6300,0
20250103,184900,3274852910,6300,6300,6300,6300,0
20250103,184800,3274852910,6300,6300,6300,6300,0
20250103,184700,3274852910,6300,6300,6300,6300,0
20250103,184600,3274852910,6300,6300,6300,6300,0
20250103,184500,3274852910,6300,6300,6300,6300,0
20250103,184400,3274852910,6300,6300,6300,6300,0
20250103,184300,3274852910,6300,6300,6300,6300,0
20250103,184200,3274852910,6300,6300,6300,6300,0
20250103,184100,3274852910,6300,6300,6300,6300,0
20250103,184000,3274852910,6300,6300,6300,6300,4962
20250103,183900,3274852910,6300,6300,6300,6300,0
20250103,183800,3274852910,6300,6300,6300,6300,0
20250103,183700,3274852910,6300,6300,6300,6300,0
20250103,183600,3274852910,6300,6300,6300,6300,0
20250103,183500,3274852910,6300,6300,6300,6300,0
20250103,183400,3274852910,6300,6300,6300,6300,0
20250103,183300,3274852910,6300,6300,6300,6300,0
20250103,183200,3274852910,6300,6300,6300,6300,0
20250103,183100,3274852910,6300,6300,6300,6300,0
20250103,183000,3274852910,6300,6300,6300,6300,0
20250103,182900,3274852910,6300,6300,6300,6300,0
20250103,182800,3274852910,6300,6300,6300,6300,0
20250103,182700,3274852910,6300,6300,6300,6300,0
20250103,182600,3274852910,6300,6300,6300,6300,0
20250103,182500,3274852910,6300,6300,6300,6300,0
20250103,182400,3274852910,6300,6300,6300,6300,0
20250103,182300,3274852910,6300,6300,6300,6300,0
20250103,182200,3274852910,6300,6300,6300,6300,0
20250103,182100,3274852910,6300,6300,6300,6300,0
20250103,182000,3274852910,6300,6300,6300,6300,0
20250103,181900,3274852910,6300,6300,6300,6300,0
20250103,181800,3274852910,6300,6300,6300,6300,0
20250103,181700,3274852910,6300,6300,6300,6300,0
20250103,181600,3274852910,6300,6300,6300,6300,0
20250103,181500,3274852910,6300,6300,6300,6300,0
20250103,181400,3274852910,6300,6300,6300,6300,0
20250103,181300,3274852910,6300,6300,6300,6300,0
20250103,181200,3274852910,6300,6300,6300,6300,0
20250103,181100,3274852910,6300,6300,6300,6300,0
20250103,181000,3274852910,6300,6300,6300,6300,4962
20250103,180900,3274852910,6300,6300,6300,6300,0
20250103,180800,3274852910,6300,6300,6300,6300,0
20250103,180700,3274852910,6300,6300,6300,6300,0
20250103,180600,3274852910,6300,6300,6300,6300,0
20250103,180500,3274852910,6300,6300,6300,6300,0
20250103,180400,3274852910,6300,6300,6300,6300,0
20250103,180300,3274852910,6300,6300,6300,6300,0
20250103,180200,3274852910,6300,6300,6300,6300,0
20250103,180100,3274852910,6300,6300,6300,6300,0
20250103,180000,3274852910,6300,6300,6300,6300,0
20250103,175900,3274852910,6300,6300,6300,6300,0
20250103,175800,3274852910,6300,6300,6300,6300,0
20250103,175700,3274852910,6300,6300,6300,6300,0
20250103,175600,3274852910,6300,6300,6300,6300,0
20250103,175500,3274852910,6300,6300,6300,6300,0
20250103,175400,3274852910,6300,6300,6300,6300,0
20250103,175300,3274852910,6300,6300,6300,6300,0
20250103,175200,3274852910,6300,6300,6300,6300,0
20250103,175100,3274852910,6300,6300,6300,6300,0
20250103,175000,3274852910,6300,6300,6300,6300,0
20250103,174900,3274852910,6300,6300,6300,6300,0
20250103,174800,3274852910,6300,6300,6300,6300,0
20250103,174700,3274852910,6300,6300,6300,6300,0
20250103,174600,3274852910,6300,6300,6300,6300,0
20250103,174500,3274852910,6300,6300,6300,6300,0
20250103,174400,3274852910,6300,6300,6300,6300,0
20250103,174300,3274852910,6300,6300,6300,6300,0
20250103,174200,3274852910,6300,6300,6300,6300,0
20250103,174100,3274852910,6300,6300,6300,6300,0
20250103,174000,3274852910,6300,6300,6300,6300,4962
20250103,173900,3274852910,6300,6300,6300,6300,0
20250103,173800,3274852910,6300,6300,6300,6300,0
20250103,173700,3274852910,6300,6300,6300,6300,0
20250103,173600,3274852910,6300,6300,6300,6300,0
20250103,173500,3274852910,6300,6300,6300,6300,0
20250103,173400,3274852910,6300,6300,6300,6300,0
20250103,173300,3274852910,6300,6300,6300,6300,0
20250103,173200,3274852910,6300,6300,6300,6300,0
20250103,173100,3274852910,6300,6300,6300,6300,0
20250103,173000,3274852910,6300,6300,6300,6300,0
20250103,172900,3274852910,6300,6300,6300,6300,0
20250103,172800,3274852910,6300,6300,6300,6300,0
20250103,172700,3274852910,6300,6300,6300,6300,0
20250103,172600,3274852910,6300,6300,6300,6300,0
20250103,172500,3274852910,6300,6300,6300,6300,0
20250103,172400,3274852910,6300,6300,6300,6300,0
20250103,172300,3274852910,6300,6300,6300,6300,0
20250103,172200,3274852910,6300,6300,6300,6300,0
20250103,172100,3274852910,6300,6300,6300,6300,0
20250103,172000,3274852910,6300,6300,6300,6300,0
20250103,171900,3274852910,6300,6300,6300,6300,0
20250103,171800,3274852910,6300,6300,6300,6300,0
20250103,171700,3274852910,6300,6300,6300,6300,0
20250103,171600,3274852910,6300,6300,6300,6300,0
20250103,171500,3274852910,6300,6300,6300,6300,0
20250103,171400,3274852910,6300,6300,6300,6300,0
20250103,171300,3274852910,6300,6300,6300,6300,0
20250103,171200,3274852910,6300,6300,6300,6300,0
20250103,171100,3274852910,6300,6300,6300,6300,0
20250103,171000,3274852910,6300,6300,6300,6300,4962
20250103,170900,3274852910,6300,6300,6300,6300,0
20250103,170800,3274852910,6300,6300,6300,6300,0
20250103,170700,3274852910,6300,6300,6300,6300,0
20250103,170600,3274852910,6300,6300,6300,6300,0
20250103,170500,3274852910,6300,6300,6300,6300,0
20250103,170400,3274852910,6300,6300,6300,6300,0
20250103,170300,3274852910,6300,6300,6300,6300,0
20250103,170200,3274852910,6300,6300,6300,6300,0
20250103,170100,3274852910,6300,6300,6300,6300,0
20250103,170000,3274852910,6300,6300,6300,6300,0
20250103,165900,3274852910,6300,6300,6300,6300,0
20250103,165800,3274852910,6300,6300,6300,6300,0
20250103,165700,3274852910,6300,6300,6300,6300,0
20250103,165600,3274852910,6300,6300,6300,6300,0
20250103,165500,3274852910,6300,6300,6300,6300,0
20250103,165400,3274852910,6300,6300,6300,6300,0
20250103,165300,3274852910,6300,6300,6300,6300,0
20250103,165200,3274852910,6300,6300,6300,6300,0
20250103,165100,3274852910,6300,6300,6300,6300,0
20250103,165000,3274852910,6300,6300,6300,6300,0
20250103,164900,3274852910,6300,6300,6300,6300,0
20250103,164800,3274852910,6300,6300,6300,6300,0
20250103,164700,3274852910,6300,6300,6300,6300,0
20250103,164600,3274852910,6300,6300,6300,6300,0
20250103,164500,3274852910,6300,6300,6300,6300,0
20250103,164400,3274852910,6300,6300,6300,6300,0
20250103,164300,3274852910,6300,6300,6300,6300,0
20250103,164200,3274852910,6300,6300,6300,6300,0
20250103,164100,3274852910,6300,6300,6300,6300,0
20250103,164000,3274852910,6300,6300,6300,6300,4962
20250103,163900,3274852910,6300,6300,6300,6300,0
20250103,163800,3274852910,6300,6300,6300,6300,0
20250103,163700,3274852910,6300,6300,6300,6300,0
20250103,163600,3274852910,6300,6300,6300,6300,0
20250103,163500,3274852910,6300,6300,6300,6300,0
20250103,163400,3274852910,6300,6300,6300,6300,0
20250103,163300,3274852910,6300,6300,6300,6300,0
20250103,163200,3274852910,6300,6300,6300,6300,0
20250103,163100,3274852910,6300,6300,6300,6300,0
20250103,163000,3274852910,6300,6300,6300,6300,0
20250103,162900,3274852910,6300,6300,6300,6300,0
20250103,162800,3274852910,6300,6300,6300,6300,0
20250103,162700,3274852910,6300,6300,6300,6300,0
20250103,162600,3274852910,6300,6300,6300,6300,0
20250103,162500,3274852910,6300,6300,6300,6300,0
20250103,162400,3274852910,6300,6300,6300,6300,0
20250103,162300,3274852910,6300,6300,6300,6300,0
20250103,162200,3274852910,6300,6300,6300,6300,0
20250103,162100,3274852910,6300,6300,6300,6300,0
20250103,162000,3274852910,6300,6300,6300,6300,0
20250103,161900,3274852910,6300,6300,6300,6300,0
20250103,161800,3274852910,6300,6300,6300,6300,0
20250103,161700,3274852910,6300,6300,6300,6300,0
20250103,161600,3274852910,6300,6300,6300,6300,0
20250103,161500,3274852910,6300,6300,6300,6300,0
20250103,161400,3274852910,6300,6300,6300,6300,0
20250103,161300,3274852910,6300,6300,6300,6300,0
20250103,161200,3274852910,6300,6300,6300,6300,0
20250103,161100,3274852910,6300,6300,6300,6300,0
20250103,161000,3274852910,6300,6300,6300,6300,4962
20250103,160900,3274852910,6300,6300,6300,6300,0
20250103,160800,3274852910,6300,6300,6300,6300,0
20250103,160700,3274852910,6300,6300,6300,6300,0
20250103,160600,3274852910,6300,6300,6300,6300,0
20250103,160500,3274852910,6300,6300,6300,6300,0
20250103,160400,3274852910,6300,6300,6300,6300,0
20250103,160300,3274852910,6300,6300,6300,6300,0
20250103,160200,3274852910,6300,6300,6300,6300,0
20250103,160100,3274852910,6300,6300,6300,6300,0
20250103,160000,3274852910,6300,6300,6300,6300,0
20250103,155900,3274852910,6300,6300,6300,6300,0
20250103,155800,3274852910,6300,6300,6300,6300,0
20250103,155700,3274852910,6300,6300,6300,6300,0
20250103,155600,3274852910,6300,6300,6300,6300,0
20250103,155500,3274852910,6300,6300,6300,6300,0
20250103,155400,3274852910,6300,6300,6300,6300,0
20250103,155300,3274852910,6300,6300,6300,6300,0
20250103,155200,3274852910,6300,6300,6300,6300,0
20250103,155100,3274852910,6300,6300,6300,6300,0
20250103,155000,3274852910,6300,6300,6300,6300,0
20250103,154900,3274852910,6300,6300,6300,6300,0
20250103,154800,3274852910,6300,6300,6300,6300,0
20250103,154700,3274852910,6300,6300,6300,6300,0
20250103,154600,3274852910,6300,6300,6300,6300,0
20250103,154500,3274852910,6300,6300,6300,6300,0
20250103,154400,3274852910,6300,6300,6300,6300,0
20250103,154300,3274852910,6300,6300,6300,6300,0
20250103,154200,3274852910,6300,6300,6300,6300,0
20250103,154100,3274852910,6300,6300,6300,6300,0
20250103,154000,3274852910,6300,6300,6300,6300,4962
20250103,153900,3274852910,6300,6300,6300,6300,0
20250103,153800,3274852910,6300,6300,6300,6300,0
20250103,153700,3274852910,6300,6300,6300,6300,0
20250103,153600,3274852910,6300,6300,6300,6300,0
20250103,153500,3274852910,6300,6300,6300,6300,0
20250103,153400,3274852910,6300,6300,6300,6300,0
20250103,153300,3274852910,6300,6300,6300,6300,0
20250103,153200,3274852910,6300,6300,6300,6300,0
20250103,153100,3274852910,6300,6300,6300,6300,0
20250103,153000,3274852910,6300,6300,6300,6300,4962
20250103,152900,3243592310,6310,6310,6310,6310,0
20250103,152800,3243592310,6310,6310,6310,6310,0
20250103,152700,3243592310,6310,6310,6310,6310,0
20250103,152600,3243592310,6310,6310,6310,6310,0
20250103,152500,3243592310,6310,6310,6310,6310,0
20250103,152400,3243592310,6310,6310,6310,6310,0
20250103,152300,3243592310,6310,6310,6310,6310,0
20250103,152200,3243592310,6310,6310,6310,6310,0
20250103,152100,3243592310,6310,6310,6310,6310,0
20250103,152000,3243592310,6310,6310,6310,6310,0
20250103,151900,3243592310,6310,6310,6310,6300,1333
20250103,151800,3235191080,6310,6310,6310,6300,5137
20250103,151700,3202778610,6300,6300,6310,6300,1373
20250103,151600,3194128700,6300,6310,6310,6300,472
20250103,151500,3191153970,6310,6310,6320,6300,2327
20250103,151400,3176478150,6320,6310,6320,6310,31
20250103,151300,3176282530,6320,6310,6320,6310,594
20250103,151200,3172534370,6310,6320,6320,6300,4384
20250103,151100,3144914490,6310,6310,6320,6310,1085
20250103,151000,3138067980,6320,6310,6320,6310,503
20250103,150900,3134894020,6310,6320,6320,6310,1076
20250103,150800,3128104140,6320,6320,6320,6310,685
20250103,150700,3123780550,6320,6310,6320,6310,656
20250103,150600,3119641170,6320,6320,6320,6320,1
20250103,150500,3119634850,6320,6310,6320,6300,705
20250103,150400,3115193270,6320,6320,6320,6320,2
20250103,150300,3115180630,6310,6330,6330,6300,509
20250103,150200,3111973740,6320,6310,6320,6310,2367
20250103,150100,3097024480,6310,6310,6310,6310,100
20250103,150000,3096393480,6310,6310,6310,6310,157
20250103,145900,3095402810,6320,6300,6320,6300,593
20250103,145800,3091665970,6310,6320,6320,6310,511
20250103,145700,3088441550,6310,6300,6310,6300,38
20250103,145600,3088202120,6320,6300,6320,6300,4
20250103,145500,3088176860,6320,6320,6320,6320,1
20250103,145400,3088170540,6310,6310,6310,6310,223
20250103,145300,3086763410,6310,6310,6310,6310,1
20250103,145200,3086757100,6310,6310,6310,6310,0
20250103,145100,3086757100,6310,6320,6320,6310,110
20250103,145000,3086062400,6310,6320,6320,6310,76
20250103,144900,3085582820,6320,6320,6320,6310,210
20250103,144800,3084257620,6310,6310,6310,6310,200
20250103,144700,3082995620,6320,6320,6320,6320,2
20250103,144600,3082982980,6320,6320,6320,6320,0
20250103,144500,3082982980,6320,6320,6320,6320,13
20250103,144400,3082900820,6320,6320,6320,6320,2
20250103,144300,3082888180,6320,6320,6320,6320,5
20250103,144200,3082856580,6310,6310,6310,6310,0
20250103,144100,3082856580,6310,6310,6320,6310,40
20250103,144000,3082603840,6310,6320,6320,6310,4
20250103,143900,3082578580,6320,6320,6320,6320,3
20250103,143800,3082559620,6320,6320,6320,6320,73
20250103,143700,3082098260,6320,6320,6320,6320,4
20250103,143600,3082072980,6320,6320,6320,6320,2
20250103,143500,3082060340,6330,6330,6330,6330,1
20250103,143400,3082054010,6330,6330,6330,6330,21
20250103,143300,3081921080,6330,6320,6330,6320,775
20250103,143200,3077022230,6320,6320,6320,6320,1341
20250103,143100,3068547110,6320,6320,6320,6320,6
20250103,143000,3068509190,6310,6320,6320,6310,573
20250103,142900,3064892750,6320,6320,6320,6320,11
20250103,142800,3064823230,6300,6300,6300,6300,1000
20250103,142700,3058523230,6300,6320,6320,6300,1043
20250103,142600,3051931830,6300,6320,6320,6300,12
20250103,142500,3051856030,6300,6320,6320,6300,427
20250103,142400,3049165230,6320,6310,6320,6300,217
20250103,142300,3047795970,6310,6310,6320,6310,789
20250103,142200,3042816470,6320,6310,6320,6310,2004
20250103,142100,3030171210,6320,6320,6320,6320,97
20250103,142000,3029558170,6320,6320,6320,6320,239
20250103,141900,3028047690,6310,6310,6310,6310,1128
20250103,141800,3020930010,6300,6300,6300,6300,1074
20250103,141700,3014163810,6300,6310,6310,6300,371
20250103,141600,3011824310,6310,6310,6310,6310,29
20250103,141500,3011641320,6310,6300,6310,6300,315
20250103,141400,3009655500,6310,6310,6310,6310,134
20250103,141300,3008809960,6310,6310,6310,6310,0
20250103,141200,3008809960,6310,6310,6310,6310,0
20250103,141100,3008809960,6310,6320,6320,6310,17
20250103,141000,3008702670,6310,6320,6320,6290,802
20250103,140900,3003639150,6320,6300,6320,6280,2918
20250103,140800,2985255070,6310,6310,6310,6310,1
20250103,140700,2985248760,6320,6310,6320,6310,47
20250103,140600,2984951880,6310,6280,6310,6280,301
20250103,140500,2983060320,6280,6310,6310,6280,1784
20250103,140400,2971836780,6330,6320,6330,6310,489
20250103,140300,2968749830,6310,6310,6310,6310,0
20250103,140200,2968749830,6310,6320,6330,6310,75
20250103,140100,2968275600,6330,6330,6340,6330,43
20250103,140000,2968003280,6340,6340,6340,6340,0
20250103,135900,2968003280,6340,6340,6340,6340,7
20250103,135800,2967958900,6340,6330,6340,6330,36
20250103,135700,2967730740,6330,6330,6330,6330,250
20250103,135600,2966148240,6330,6320,6330,6320,1919
20250103,135500,2954001630,6330,6330,6330,6330,4
20250103,135400,2953976310,6330,6330,6330,6330,40
20250103,135300,2953723110,6330,6320,6330,6320,2
20250103,135200,2953710460,6320,6320,6320,6320,2642
20250103,135100,2937013020,6320,6320,6320,6310,103
20250103,135000,2936362080,6320,6310,6320,6300,117
20250103,134900,2935624690,6310,6320,6320,6310,236
20250103,134800,2934134790,6320,6320,6320,6320,0
20250103,134700,2934134790,6320,6320,6330,6320,2034
20250103,134600,2921279900,6320,6320,6320,6320,22
20250103,134500,2921140860,6320,6290,6320,6290,1731
20250103,134400,2910233100,6290,6310,6310,6290,130
20250103,134300,2909414500,6300,6300,6300,6300,3845
20250103,134200,2885191000,6320,6320,6330,6290,3461
20250103,134100,2863419350,6330,6300,6330,6290,3347
20250103,134000,2842323700,6290,6300,6300,6270,347
20250103,133900,2840146740,6290,6280,6290,6270,4712
20250103,133800,2810568890,6300,6330,6330,6290,7646
20250103,133700,2762419570,6320,6320,6320,6300,12400
20250103,133600,2684186270,6330,6330,6330,6320,1923
20250103,133500,2672028050,6340,6330,6340,6330,604
20250103,133400,2668204720,6340,6350,6350,6340,673
20250103,133300,2663937700,6350,6350,6350,6350,1
20250103,133200,2663931350,6340,6340,6340,6340,143
20250103,133100,2663024730,6340,6340,6340,6340,85
20250103,133000,2662485830,6350,6350,6350,6350,1
20250103,132900,2662479480,6350,6350,6350,6330,3
20250103,132800,2662460450,6350,6350,6350,6330,20
20250103,132700,2662333510,6350,6350,6350,6340,131
20250103,132600,2661502160,6350,6350,6350,6350,1
20250103,132500,2661495810,6350,6350,6350,6340,52
20250103,132400,2661165620,6360,6350,6360,6350,2681
20250103,132300,2644141260,6350,6350,6350,6340,196
20250103,132200,2642897660,6350,6340,6350,6320,3121
20250103,132100,2623139870,6340,6340,6340,6320,111
20250103,132000,2622438110,6340,6340,6340,6340,158
20250103,131900,2621436390,6340,6340,6340,6340,0
20250103,131800,2621436390,6340,6340,6340,6310,630
20250103,131700,2617452970,6330,6340,6340,6330,401
20250103,131600,2614914550,6340,6340,6340,6330,102
20250103,131500,2614268030,6340,6340,6340,6340,6
20250103,131400,2614229990,6340,6340,6340,6310,21
20250103,131300,2614097240,6340,6340,6340,6310,1525
20250103,131200,2604464290,6350,6350,6350,6330,428
20250103,131100,2601750890,6350,6340,6350,6340,2349
20250103,131000,2586857920,6340,6330,6340,6330,618
20250103,130900,2582945910,6340,6340,6340,6340,1
20250103,130800,2582939570,6340,6340,6340,6330,176
20250103,130700,2581824730,6340,6340,6340,6340,1
20250103,130600,2581818390,6340,6320,6340,6310,1291
20250103,130500,2573664070,6340,6330,6340,6320,1738
20250103,130400,2562675400,6340,6340,6340,6340,11
20250103,130300,2562605660,6350,6350,6350,6350,0
20250103,130200,2562605660,6350,6350,6350,6350,11
20250103,130100,2562535810,6340,6350,6350,6340,202
20250103,130000,2561255110,6340,6350,6350,6340,3145
20250103,125900,2541292360,6350,6350,6350,6340,191
20250103,125800,2540080600,6340,6360,6360,6340,311
20250103,125700,2538105940,6360,6360,6360,6350,132
20250103,125600,2537267720,6350,6360,6360,6350,101
20250103,125500,2536626360,6360,6350,6360,6350,130
20250103,125400,2535800060,6360,6360,6360,6360,1
20250103,125300,2535793700,6350,6360,6360,6350,14
20250103,125200,2535704790,6360,6350,6360,6350,101
20250103,125100,2535063430,6360,6360,6360,6360,7
20250103,125000,2535018910,6360,6350,6360,6350,138
20250103,124900,2534142590,6350,6340,6350,6340,368
20250103,124800,2531805810,6350,6350,6350,6350,158
20250103,124700,2530802510,6350,6350,6360,6350,137
20250103,124600,2529932550,6350,6340,6360,6340,682
20250103,124500,2525601940,6360,6350,6360,6340,2370
20250103,124400,2510553430,6350,6350,6350,6350,102
20250103,124300,2509905730,6350,6350,6350,6350,1
20250103,124200,2509899380,6350,6350,6350,6340,403
20250103,124100,2507344330,6350,6340,6350,6320,2491
20250103,124000,2491574540,6340,6340,6340,6330,3
20250103,123900,2491555530,6340,6350,6350,6340,15
20250103,123800,2491460290,6350,6350,6360,6330,1820
20250103,123700,2479910400,6350,6350,6350,6340,383
20250103,123600,2477480350,6350,6350,6360,6340,309
20250103,123500,2475520170,6360,6350,6360,6340,547
20250103,123400,2472046720,6350,6360,6360,6350,904
20250103,123300,2466298550,6350,6340,6360,6340,661
20250103,123200,2462101380,6340,6350,6350,6340,15
20250103,123100,2462006270,6350,6340,6350,6340,5
20250103,123000,2461974560,6350,6350,6360,6350,222
20250103,122900,2460564850,6360,6360,6360,6350,1641
20250103,122800,2450144410,6350,6350,6360,6350,26
20250103,122700,2449979300,6360,6360,6360,6350,157
20250103,122600,2448981980,6360,6360,6360,6360,1
20250103,122500,2448975620,6360,6350,6360,6350,401
20250103,122400,2446429260,6360,6360,6370,6360,4
20250103,122300,2446403810,6370,6370,6370,6370,0
20250103,122200,2446403810,6370,6370,6370,6370,0
20250103,122100,2446403810,6370,6380,6380,6360,647
20250103,122000,2442288740,6370,6370,6380,6360,410
20250103,121900,2439677330,6370,6370,6380,6370,4410
20250103,121800,2411585140,6370,6350,6370,6350,3039
20250103,121700,2392254700,6360,6360,6360,6360,310
20250103,121600,2390283100,6360,6350,6360,6350,2450
20250103,121500,2374725590,6350,6350,6350,6340,121
20250103,121400,2373957440,6340,6340,6340,6340,18
20250103,121300,2373843320,6340,6350,6350,6340,619
20250103,121200,2369918080,6350,6350,6350,6350,1
20250103,121100,2369911730,6350,6350,6350,6350,115
20250103,121000,2369181480,6340,6340,6340,6340,10
20250103,120900,2369118080,6350,6360,6360,6350,621
20250103,120800,2365174720,6360,6350,6360,6350,614
20250103,120700,2361275810,6340,6350,6350,6340,540
20250103,120600,2357851810,6350,6350,6360,6350,2268
20250103,120500,2343450000,6350,6350,6350,6350,15
20250103,120400,2343354750,6340,6340,6340,6340,18
20250103,120300,2343240630,6340,6340,6350,6340,412
20250103,120200,2340628490,6340,6340,6340,6340,0
20250103,120100,2340628490,6340,6340,6340,6340,0
20250103,120000,2340628490,6340,6340,6340,6340,6
20250103,115900,2340590450,6340,6340,6340,6340,86
20250103,115800,2340045210,6340,6350,6350,6340,264
20250103,115700,2338368950,6350,6350,6350,6350,574
20250103,115600,2334724050,6340,6340,6350,6330,2813
20250103,115500,2316893580,6340,6340,6340,6320,659
20250103,115400,2312727090,6340,6330,6340,6330,221
20250103,115300,2311328130,6330,6330,6330,6320,121
20250103,115200,2310563200,6340,6340,6340,6320,41
20250103,115100,2310303680,6340,6340,6340,6340,26
20250103,115000,2310138840,6340,6340,6340,6330,1912
20250103,114900,2298023310,6350,6350,6350,6340,208
20250103,114800,2296703560,6340,6340,6340,6340,865
20250103,114700,2291219460,6350,6340,6350,6330,1553
20250103,114600,2281383140,6350,6340,6350,6340,303
20250103,114500,2279462090,6350,6340,6350,6330,170
20250103,114400,2278384370,6340,6350,6350,6340,1217
20250103,114300,2270668250,6350,6340,6350,6340,5107
20250103,114200,2238255810,6330,6350,6350,6330,422
20250103,114100,2235580470,6330,6330,6350,6330,4276
20250103,114000,2208473240,6330,6330,6330,6320,62
20250103,113900,2208081280,6340,6330,6340,6320,843
20250103,113800,2202750230,6330,6330,6340,6330,1349
20250103,113700,2194211040,6330,6340,6340,6330,174
20250103,113600,2193108080,6340,6340,6340,6330,48
20250103,113500,2192804190,6340,6340,6340,6320,102
20250103,113400,2192159510,6340,6330,6340,6330,766
20250103,113300,2187310720,6330,6330,6330,6330,1
20250103,113200,2187304390,6330,6300,6330,6300,1001
20250103,113100,2180998060,6300,6330,6330,6300,1905
20250103,113000,2168977010,6330,6330,6330,6320,225
20250103,112900,2167554960,6330,6320,6330,6310,2237
20250103,112800,2153404260,6320,6320,6320,6310,221
20250103,112700,2152008670,6320,6330,6330,6320,345
20250103,112600,2149828250,6330,6320,6330,6300,683
20250103,112500,2145507950,6330,6330,6330,6330,0
20250103,112400,2145507950,6330,6320,6330,6320,318
20250103,112300,2143498180,6320,6320,6320,6320,157
20250103,112200,2142505940,6320,6310,6330,6310,658
20250103,112100,2138352370,6330,6330,6330,6330,31
20250103,112000,2138156140,6330,6310,6330,6310,400
20250103,111900,2135624220,6330,6330,6330,6310,316
20250103,111800,2133627100,6330,6330,6330,6330,5
20250103,111700,2133595450,6330,6330,6330,6330,443
20250103,111600,2130791260,6330,6310,6330,6310,2783
20250103,111500,2113192560,6320,6320,6320,6320,101
20250103,111400,2112554240,6330,6310,6330,6310,3394
20250103,111300,2091100360,6310,6310,6310,6300,134
20250103,111200,2090255150,6300,6310,6310,6300,1571
20250103,111100,2080357830,6300,6300,6300,6300,510
20250103,111000,2077144830,6300,6300,6300,6290,2600
20250103,110900,2060766780,6310,6290,6320,6290,2244
20250103,110800,2046621950,6290,6290,6290,6290,1
20250103,110700,2046615660,6290,6290,6290,6290,157
20250103,110600,2045628130,6300,6290,6300,6280,960
20250103,110500,2039591270,6290,6300,6300,6290,11
20250103,110400,2039522060,6270,6280,6280,6270,35
20250103,110300,2039302600,6300,6300,6300,6280,53
20250103,110200,2038969720,6300,6300,6300,6300,8
20250103,110100,2038919320,6300,6300,6300,6300,51
20250103,110000,2038598020,6300,6280,6300,6280,383
20250103,105900,2036192730,6280,6280,6280,6280,70
20250103,105800,2035753130,6300,6300,6300,6300,2
20250103,105700,2035740530,6280,6300,6300,6280,156
20250103,105600,2034760820,6300,6290,6300,6290,7
20250103,105500,2034716770,6290,6290,6290,6290,193
20250103,105400,2033502800,6300,6320,6320,6300,359
20250103,105300,2031236140,6310,6320,6320,6310,127
20250103,105200,2030434760,6310,6320,6330,6310,809
20250103,105100,2025322260,6320,6310,6320,6310,1060
20250103,105000,2018625670,6320,6320,6320,6300,159
20250103,104900,2017622350,6320,6270,6320,6270,10596
20250103,104800,1950893980,6270,6270,6270,6270,2
20250103,104700,1950881440,6260,6250,6260,6250,1380
20250103,104600,1942244640,6260,6250,6260,6250,21
20250103,104500,1942113380,6250,6250,6250,6240,1323
20250103,104400,1933856200,6250,6240,6250,6240,241
20250103,104300,1932350410,6240,6240,6250,6240,241
20250103,104200,1930845570,6250,6260,6260,6250,315
20250103,104100,1928876810,6250,6250,6260,6230,201
20250103,104000,1927620290,6260,6260,6260,6260,0
20250103,103900,1927620290,6260,6250,6260,6250,1629
20250103,103800,1917438950,6260,6240,6260,6240,1455
20250103,103700,1908354470,6230,6230,6230,6230,155
20250103,103600,1907388820,6250,6250,6250,6240,1702
20250103,103500,1896768320,6240,6240,6240,6210,3089
20250103,103400,1877580480,6250,6250,6250,6250,6
20250103,103300,1877542980,6240,6240,6240,6240,123
20250103,103200,1876775460,6240,6230,6240,6220,5946
20250103,103100,1839734750,6220,6230,6230,6220,181
20250103,103000,1838607930,6240,6240,6240,6220,1838
20250103,102900,1827175530,6240,6240,6240,6240,52
20250103,102800,1826851050,6240,6240,6240,6220,2076
20250103,102700,1813925910,6250,6250,6250,6250,205
20250103,102600,1812644660,6220,6250,6250,6220,1794
20250103,102500,1801473080,6250,6250,6250,6220,4048
20250103,102400,1776234830,6250,6250,6250,6250,3
20250103,102300,1776216080,6260,6260,6260,6260,2
20250103,102200,1776203560,6260,6260,6260,6260,289
20250103,102100,1774394420,6260,6260,6260,6260,159
20250103,102000,1773399080,6260,6240,6270,6230,1914
20250103,101900,1761449200,6240,6240,6240,6240,176
20250103,101800,1760350960,6240,6240,6240,6240,2
20250103,101700,1760338480,6230,6230,6230,6220,1162
20250103,101600,1753102840,6240,6230,6240,6230,216
20250103,101500,1751757150,6230,6220,6230,6220,519
20250103,101400,1748528400,6220,6220,6220,6220,1
20250103,101300,1748522180,6220,6220,6220,6220,51
20250103,101200,1748204960,6210,6220,6230,6210,2497
20250103,101100,1732691610,6240,6240,6240,6240,33
20250103,101000,1732485690,6220,6240,6240,6220,864
20250103,100900,1727107990,6240,6240,6240,6240,4
20250103,100800,1727083030,6240,6240,6240,6240,35
20250103,100700,1726864630,6240,6230,6240,6230,926
20250103,100600,1721090390,6230,6230,6230,6220,625
20250103,100500,1717196840,6230,6230,6230,6210,776
20250103,100400,1712372160,6230,6230,6230,6230,407
20250103,100300,1709836550,6230,6220,6230,6220,314
20250103,100200,1707883450,6220,6220,6230,6200,2337
20250103,100100,1693368260,6220,6240,6240,6220,1003
20250103,100000,1687129550,6210,6220,6240,6210,2766
20250103,095900,1669912730,6220,6210,6220,6210,519
20250103,095800,1666684660,6220,6220,6220,6220,1708
20250103,095700,1656060900,6230,6230,6230,6230,9
20250103,095600,1656004830,6220,6210,6220,6200,2214
20250103,095500,1642259690,6210,6230,6230,6210,137
20250103,095400,1641408260,6210,6210,6220,6210,1653
20250103,095300,1631138300,6220,6220,6220,6210,63
20250103,095200,1630746700,6220,6210,6220,6210,478
20250103,095100,1627778290,6220,6220,6220,6200,1029
20250103,095000,1621378340,6210,6210,6220,6200,729
20250103,094900,1616851770,6210,6210,6220,6210,382
20250103,094800,1614478740,6210,6210,6210,6200,635
20250103,094700,1610538390,6200,6210,6210,6200,442
20250103,094600,1607794570,6210,6220,6220,6210,1118
20250103,094500,1600851610,6230,6200,6240,6190,4828
20250103,094400,1570918830,6200,6200,6210,6190,7077
20250103,094300,1527063850,6210,6220,6220,6200,2417
20250103,094200,1512074780,6220,6220,6250,6210,6342
20250103,094100,1472678280,6230,6240,6250,6230,2443
20250103,094000,1457452090,6240,6230,6240,6230,465
20250103,093900,1454553990,6210,6240,6240,6200,7343
20250103,093800,1408928110,6240,6240,6260,6230,1476
20250103,093700,1399704230,6260,6260,6260,6240,220
20250103,093600,1398329360,6240,6260,6260,6220,1886
20250103,093500,1386578210,6260,6260,6260,6230,1625
20250103,093400,1376435360,6260,6240,6260,6240,3928
20250103,093300,1351902800,6240,6290,6300,6240,7165
20250103,093200,1307065260,6290,6310,6310,6270,2933
20250103,093100,1288635580,6300,6320,6340,6300,2578
20250103,093000,1272359860,6320,6320,6320,6300,650
20250103,092900,1268264460,6330,6320,6340,6310,2582
20250103,092800,1251923890,6320,6300,6340,6280,2019
20250103,092700,1239165870,6300,6300,6340,6270,3948
20250103,092600,1214291000,6300,6320,6320,6300,912
20250103,092500,1208536120,6320,6340,6340,6320,1321
20250103,092400,1200169480,6340,6270,6340,6270,10685
20250103,092300,1132752790,6270,6280,6280,6260,592
20250103,092200,1129041300,6270,6300,6300,6240,3689
20250103,092100,1105912560,6300,6290,6300,6280,4345
20250103,092000,1078597410,6300,6300,6310,6290,3465
20250103,091900,1056778620,6300,6320,6320,6300,2159
20250103,091800,1043163800,6320,6340,6340,6300,7269
20250103,091700,997245860,6330,6360,6370,6330,2248
20250103,091600,982952630,6350,6310,6380,6300,8087
20250103,091500,931659610,6310,6380,6390,6310,8518
20250103,091400,877666550,6390,6370,6400,6330,24814
20250103,091300,719400330,6370,6320,6380,6310,14140
20250103,091200,629591370,6310,6230,6330,6220,24123
20250103,091100,478367210,6220,6210,6220,6200,4249
20250103,091000,451962420,6190,6180,6220,6180,4422
20250103,090900,424512270,6180,6190,6200,6170,4206
20250103,090800,398482610,6190,6170,6200,6140,9265
20250103,090700,341166890,6150,6150,6170,6150,6304
20250103,090600,302362890,6160,6150,6160,6140,1127
20250103,090500,295438320,6140,6150,6150,6130,2388
20250103,090400,280776020,6130,6190,6190,6130,7693
20250103,090300,233427560,6190,6190,6190,6160,5071
20250103,090200,202121020,6190,6130,6200,6130,7421
20250103,090100,156225950,6150,6120,6150,6110,9442
20250103,090000,98328160,6140,6150,6150,6110,15628