KissMeData/025320/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,191000,2397592800,6270,6270,6270,6270,14654
20250106,190900,2397592800,6270,6270,6270,6270,0
20250106,190800,2397592800,6270,6270,6270,6270,0
20250106,190700,2397592800,6270,6270,6270,6270,0
20250106,190600,2397592800,6270,6270,6270,6270,0
20250106,190500,2397592800,6270,6270,6270,6270,0
20250106,190400,2397592800,6270,6270,6270,6270,0
20250106,190300,2397592800,6270,6270,6270,6270,0
20250106,190200,2397592800,6270,6270,6270,6270,0
20250106,190100,2397592800,6270,6270,6270,6270,0
20250106,190000,2397592800,6270,6270,6270,6270,0
20250106,185900,2397592800,6270,6270,6270,6270,0
20250106,185800,2397592800,6270,6270,6270,6270,0
20250106,185700,2397592800,6270,6270,6270,6270,0
20250106,185600,2397592800,6270,6270,6270,6270,0
20250106,185500,2397592800,6270,6270,6270,6270,0
20250106,185400,2397592800,6270,6270,6270,6270,0
20250106,185300,2397592800,6270,6270,6270,6270,0
20250106,185200,2397592800,6270,6270,6270,6270,0
20250106,185100,2397592800,6270,6270,6270,6270,0
20250106,185000,2397592800,6270,6270,6270,6270,0
20250106,184900,2397592800,6270,6270,6270,6270,0
20250106,184800,2397592800,6270,6270,6270,6270,0
20250106,184700,2397592800,6270,6270,6270,6270,0
20250106,184600,2397592800,6270,6270,6270,6270,0
20250106,184500,2397592800,6270,6270,6270,6270,0
20250106,184400,2397592800,6270,6270,6270,6270,0
20250106,184300,2397592800,6270,6270,6270,6270,0
20250106,184200,2397592800,6270,6270,6270,6270,0
20250106,184100,2397592800,6270,6270,6270,6270,0
20250106,184000,2397592800,6270,6270,6270,6270,14654
20250106,183900,2397592800,6270,6270,6270,6270,0
20250106,183800,2397592800,6270,6270,6270,6270,0
20250106,183700,2397592800,6270,6270,6270,6270,0
20250106,183600,2397592800,6270,6270,6270,6270,0
20250106,183500,2397592800,6270,6270,6270,6270,0
20250106,183400,2397592800,6270,6270,6270,6270,0
20250106,183300,2397592800,6270,6270,6270,6270,0
20250106,183200,2397592800,6270,6270,6270,6270,0
20250106,183100,2397592800,6270,6270,6270,6270,0
20250106,183000,2397592800,6270,6270,6270,6270,0
20250106,182900,2397592800,6270,6270,6270,6270,0
20250106,182800,2397592800,6270,6270,6270,6270,0
20250106,182700,2397592800,6270,6270,6270,6270,0
20250106,182600,2397592800,6270,6270,6270,6270,0
20250106,182500,2397592800,6270,6270,6270,6270,0
20250106,182400,2397592800,6270,6270,6270,6270,0
20250106,182300,2397592800,6270,6270,6270,6270,0
20250106,182200,2397592800,6270,6270,6270,6270,0
20250106,182100,2397592800,6270,6270,6270,6270,0
20250106,182000,2397592800,6270,6270,6270,6270,0
20250106,181900,2397592800,6270,6270,6270,6270,0
20250106,181800,2397592800,6270,6270,6270,6270,0
20250106,181700,2397592800,6270,6270,6270,6270,0
20250106,181600,2397592800,6270,6270,6270,6270,0
20250106,181500,2397592800,6270,6270,6270,6270,0
20250106,181400,2397592800,6270,6270,6270,6270,0
20250106,181300,2397592800,6270,6270,6270,6270,0
20250106,181200,2397592800,6270,6270,6270,6270,0
20250106,181100,2397592800,6270,6270,6270,6270,0
20250106,181000,2397592800,6270,6270,6270,6270,14654
20250106,180900,2397592800,6270,6270,6270,6270,0
20250106,180800,2397592800,6270,6270,6270,6270,0
20250106,180700,2397592800,6270,6270,6270,6270,0
20250106,180600,2397592800,6270,6270,6270,6270,0
20250106,180500,2397592800,6270,6270,6270,6270,0
20250106,180400,2397592800,6270,6270,6270,6270,0
20250106,180300,2397592800,6270,6270,6270,6270,0
20250106,180200,2397592800,6270,6270,6270,6270,0
20250106,180100,2397592800,6270,6270,6270,6270,0
20250106,180000,2397592800,6270,6270,6270,6270,0
20250106,175900,2397592800,6270,6270,6270,6270,0
20250106,175800,2397592800,6270,6270,6270,6270,0
20250106,175700,2397592800,6270,6270,6270,6270,0
20250106,175600,2397592800,6270,6270,6270,6270,0
20250106,175500,2397592800,6270,6270,6270,6270,0
20250106,175400,2397592800,6270,6270,6270,6270,0
20250106,175300,2397592800,6270,6270,6270,6270,0
20250106,175200,2397592800,6270,6270,6270,6270,0
20250106,175100,2397592800,6270,6270,6270,6270,0
20250106,175000,2397592800,6270,6270,6270,6270,0
20250106,174900,2397592800,6270,6270,6270,6270,0
20250106,174800,2397592800,6270,6270,6270,6270,0
20250106,174700,2397592800,6270,6270,6270,6270,0
20250106,174600,2397592800,6270,6270,6270,6270,0
20250106,174500,2397592800,6270,6270,6270,6270,0
20250106,174400,2397592800,6270,6270,6270,6270,0
20250106,174300,2397592800,6270,6270,6270,6270,0
20250106,174200,2397592800,6270,6270,6270,6270,0
20250106,174100,2397592800,6270,6270,6270,6270,0
20250106,174000,2397592800,6270,6270,6270,6270,14654
20250106,173900,2397592800,6270,6270,6270,6270,0
20250106,173800,2397592800,6270,6270,6270,6270,0
20250106,173700,2397592800,6270,6270,6270,6270,0
20250106,173600,2397592800,6270,6270,6270,6270,0
20250106,173500,2397592800,6270,6270,6270,6270,0
20250106,173400,2397592800,6270,6270,6270,6270,0
20250106,173300,2397592800,6270,6270,6270,6270,0
20250106,173200,2397592800,6270,6270,6270,6270,0
20250106,173100,2397592800,6270,6270,6270,6270,0
20250106,173000,2397592800,6270,6270,6270,6270,0
20250106,172900,2397592800,6270,6270,6270,6270,0
20250106,172800,2397592800,6270,6270,6270,6270,0
20250106,172700,2397592800,6270,6270,6270,6270,0
20250106,172600,2397592800,6270,6270,6270,6270,0
20250106,172500,2397592800,6270,6270,6270,6270,0
20250106,172400,2397592800,6270,6270,6270,6270,0
20250106,172300,2397592800,6270,6270,6270,6270,0
20250106,172200,2397592800,6270,6270,6270,6270,0
20250106,172100,2397592800,6270,6270,6270,6270,0
20250106,172000,2397592800,6270,6270,6270,6270,0
20250106,171900,2397592800,6270,6270,6270,6270,0
20250106,171800,2397592800,6270,6270,6270,6270,0
20250106,171700,2397592800,6270,6270,6270,6270,0
20250106,171600,2397592800,6270,6270,6270,6270,0
20250106,171500,2397592800,6270,6270,6270,6270,0
20250106,171400,2397592800,6270,6270,6270,6270,0
20250106,171300,2397592800,6270,6270,6270,6270,0
20250106,171200,2397592800,6270,6270,6270,6270,0
20250106,171100,2397592800,6270,6270,6270,6270,0
20250106,171000,2397592800,6270,6270,6270,6270,14654
20250106,170900,2397592800,6270,6270,6270,6270,0
20250106,170800,2397592800,6270,6270,6270,6270,0
20250106,170700,2397592800,6270,6270,6270,6270,0
20250106,170600,2397592800,6270,6270,6270,6270,0
20250106,170500,2397592800,6270,6270,6270,6270,0
20250106,170400,2397592800,6270,6270,6270,6270,0
20250106,170300,2397592800,6270,6270,6270,6270,0
20250106,170200,2397592800,6270,6270,6270,6270,0
20250106,170100,2397592800,6270,6270,6270,6270,0
20250106,170000,2397592800,6270,6270,6270,6270,0
20250106,165900,2397592800,6270,6270,6270,6270,0
20250106,165800,2397592800,6270,6270,6270,6270,0
20250106,165700,2397592800,6270,6270,6270,6270,0
20250106,165600,2397592800,6270,6270,6270,6270,0
20250106,165500,2397592800,6270,6270,6270,6270,0
20250106,165400,2397592800,6270,6270,6270,6270,0
20250106,165300,2397592800,6270,6270,6270,6270,0
20250106,165200,2397592800,6270,6270,6270,6270,0
20250106,165100,2397592800,6270,6270,6270,6270,0
20250106,165000,2397592800,6270,6270,6270,6270,0
20250106,164900,2397592800,6270,6270,6270,6270,0
20250106,164800,2397592800,6270,6270,6270,6270,0
20250106,164700,2397592800,6270,6270,6270,6270,0
20250106,164600,2397592800,6270,6270,6270,6270,0
20250106,164500,2397592800,6270,6270,6270,6270,0
20250106,164400,2397592800,6270,6270,6270,6270,0
20250106,164300,2397592800,6270,6270,6270,6270,0
20250106,164200,2397592800,6270,6270,6270,6270,0
20250106,164100,2397592800,6270,6270,6270,6270,0
20250106,164000,2397592800,6270,6270,6270,6270,14654
20250106,163900,2397592800,6270,6270,6270,6270,0
20250106,163800,2397592800,6270,6270,6270,6270,0
20250106,163700,2397592800,6270,6270,6270,6270,0
20250106,163600,2397592800,6270,6270,6270,6270,0
20250106,163500,2397592800,6270,6270,6270,6270,0
20250106,163400,2397592800,6270,6270,6270,6270,0
20250106,163300,2397592800,6270,6270,6270,6270,0
20250106,163200,2397592800,6270,6270,6270,6270,0
20250106,163100,2397592800,6270,6270,6270,6270,0
20250106,163000,2397592800,6270,6270,6270,6270,0
20250106,162900,2397592800,6270,6270,6270,6270,0
20250106,162800,2397592800,6270,6270,6270,6270,0
20250106,162700,2397592800,6270,6270,6270,6270,0
20250106,162600,2397592800,6270,6270,6270,6270,0
20250106,162500,2397592800,6270,6270,6270,6270,0
20250106,162400,2397592800,6270,6270,6270,6270,0
20250106,162300,2397592800,6270,6270,6270,6270,0
20250106,162200,2397592800,6270,6270,6270,6270,0
20250106,162100,2397592800,6270,6270,6270,6270,0
20250106,162000,2397592800,6270,6270,6270,6270,0
20250106,161900,2397592800,6270,6270,6270,6270,0
20250106,161800,2397592800,6270,6270,6270,6270,0
20250106,161700,2397592800,6270,6270,6270,6270,0
20250106,161600,2397592800,6270,6270,6270,6270,0
20250106,161500,2397592800,6270,6270,6270,6270,0
20250106,161400,2397592800,6270,6270,6270,6270,0
20250106,161300,2397592800,6270,6270,6270,6270,0
20250106,161200,2397592800,6270,6270,6270,6270,0
20250106,161100,2397592800,6270,6270,6270,6270,0
20250106,161000,2397592800,6270,6270,6270,6270,14654
20250106,160900,2397592800,6270,6270,6270,6270,0
20250106,160800,2397592800,6270,6270,6270,6270,0
20250106,160700,2397592800,6270,6270,6270,6270,0
20250106,160600,2397592800,6270,6270,6270,6270,0
20250106,160500,2397592800,6270,6270,6270,6270,0
20250106,160400,2397592800,6270,6270,6270,6270,0
20250106,160300,2397592800,6270,6270,6270,6270,0
20250106,160200,2397592800,6270,6270,6270,6270,0
20250106,160100,2397592800,6270,6270,6270,6270,0
20250106,160000,2397592800,6270,6270,6270,6270,0
20250106,155900,2397592800,6270,6270,6270,6270,0
20250106,155800,2397592800,6270,6270,6270,6270,0
20250106,155700,2397592800,6270,6270,6270,6270,0
20250106,155600,2397592800,6270,6270,6270,6270,0
20250106,155500,2397592800,6270,6270,6270,6270,0
20250106,155400,2397592800,6270,6270,6270,6270,0
20250106,155300,2397592800,6270,6270,6270,6270,0
20250106,155200,2397592800,6270,6270,6270,6270,0
20250106,155100,2397592800,6270,6270,6270,6270,0
20250106,155000,2397592800,6270,6270,6270,6270,0
20250106,154900,2397592800,6270,6270,6270,6270,0
20250106,154800,2397592800,6270,6270,6270,6270,0
20250106,154700,2397592800,6270,6270,6270,6270,0
20250106,154600,2397592800,6270,6270,6270,6270,0
20250106,154500,2397592800,6270,6270,6270,6270,0
20250106,154400,2397592800,6270,6270,6270,6270,0
20250106,154300,2397592800,6270,6270,6270,6270,0
20250106,154200,2397592800,6270,6270,6270,6270,0
20250106,154100,2397592800,6270,6270,6270,6270,0
20250106,154000,2397592800,6270,6270,6270,6270,14654
20250106,153900,2397592800,6270,6270,6270,6270,0
20250106,153800,2397592800,6270,6270,6270,6270,0
20250106,153700,2397592800,6270,6270,6270,6270,0
20250106,153600,2397592800,6270,6270,6270,6270,0
20250106,153500,2397592800,6270,6270,6270,6270,0
20250106,153400,2397592800,6270,6270,6270,6270,0
20250106,153300,2397592800,6270,6270,6270,6270,0
20250106,153200,2397592800,6270,6270,6270,6270,0
20250106,153100,2397592800,6270,6270,6270,6270,0
20250106,153000,2397592800,6270,6270,6270,6270,14654
20250106,152900,2305712220,6290,6290,6290,6290,0
20250106,152800,2305712220,6290,6290,6290,6290,0
20250106,152700,2305712220,6290,6290,6290,6290,0
20250106,152600,2305712220,6290,6290,6290,6290,0
20250106,152500,2305712220,6290,6290,6290,6290,0
20250106,152400,2305712220,6290,6290,6290,6290,0
20250106,152300,2305712220,6290,6290,6290,6290,0
20250106,152200,2305712220,6290,6290,6290,6290,0
20250106,152100,2305712220,6290,6290,6290,6290,0
20250106,152000,2305712220,6290,6290,6290,6290,0
20250106,151900,2305712220,6290,6290,6300,6280,1420
20250106,151800,2296783990,6290,6290,6300,6280,1072
20250106,151700,2290041810,6290,6280,6290,6280,280
20250106,151600,2288281390,6280,6280,6290,6280,114
20250106,151500,2287564460,6280,6280,6290,6280,67
20250106,151400,2287143200,6280,6290,6290,6280,2519
20250106,151300,2271323770,6290,6280,6290,6270,225
20250106,151200,2269910490,6290,6280,6290,6280,579
20250106,151100,2266274340,6280,6280,6280,6280,3942
20250106,151000,2241518580,6280,6270,6280,6270,1159
20250106,150900,2234240080,6280,6280,6290,6280,11784
20250106,150800,2160226610,6290,6290,6290,6290,512
20250106,150700,2157006130,6290,6290,6290,6280,1149
20250106,150600,2149779420,6290,6290,6290,6280,623
20250106,150500,2145863310,6290,6280,6290,6280,647
20250106,150400,2141799390,6290,6290,6290,6290,3140
20250106,150300,2122048790,6290,6290,6290,6290,278
20250106,150200,2120300170,6280,6290,6290,6280,21
20250106,150100,2120168120,6280,6290,6300,6280,5091
20250106,150000,2088166350,6300,6300,6300,6300,104
20250106,145900,2087511150,6300,6300,6300,6290,614
20250106,145800,2083642960,6310,6300,6310,6300,403
20250106,145700,2081104040,6300,6300,6300,6300,119
20250106,145600,2080354340,6300,6300,6300,6300,423
20250106,145500,2077689440,6300,6290,6300,6290,1594
20250106,145400,2067661030,6290,6300,6300,6290,114
20250106,145300,2066943200,6290,6290,6300,6290,743
20250106,145200,2062268740,6300,6290,6300,6290,1724
20250106,145100,2051423480,6290,6290,6290,6290,226
20250106,145000,2050001940,6290,6290,6290,6290,732
20250106,144900,2045397660,6280,6300,6300,6280,893
20250106,144800,2039784460,6290,6300,6300,6290,4009
20250106,144700,2014567730,6300,6290,6300,6290,799
20250106,144600,2009540580,6290,6290,6290,6290,1820
20250106,144500,1998092780,6300,6300,6310,6300,10166
20250106,144400,1934045890,6300,6300,6310,6300,344
20250106,144300,1931877690,6310,6320,6320,6310,1191
20250106,144200,1924362470,6320,6320,6320,6320,38
20250106,144100,1924122310,6320,6310,6320,6310,81
20250106,144000,1923611100,6320,6320,6320,6320,22
20250106,143900,1923472060,6310,6310,6320,6310,45
20250106,143800,1923188100,6310,6310,6310,6310,122
20250106,143700,1922418280,6310,6310,6310,6300,82
20250106,143600,1921901570,6310,6310,6310,6310,0
20250106,143500,1921901570,6310,6300,6310,6300,1211
20250106,143400,1914261480,6310,6300,6310,6300,184
20250106,143300,1913101450,6310,6310,6310,6310,1154
20250106,143200,1905819710,6320,6320,6320,6320,0
20250106,143100,1905819710,6320,6320,6320,6320,0
20250106,143000,1905819710,6320,6320,6320,6320,6
20250106,142900,1905781790,6320,6310,6320,6310,577
20250106,142800,1902140910,6310,6310,6310,6310,355
20250106,142700,1899900860,6320,6310,6320,6310,35
20250106,142600,1899679980,6310,6310,6310,6310,0
20250106,142500,1899679980,6310,6310,6310,6310,76
20250106,142400,1899200420,6310,6310,6310,6310,4700
20250106,142300,1869543420,6320,6320,6320,6320,1
20250106,142200,1869537100,6320,6320,6320,6320,260
20250106,142100,1867893900,6310,6320,6320,6310,110
20250106,142000,1867199400,6310,6310,6310,6310,0
20250106,141900,1867199400,6310,6320,6320,6310,440
20250106,141800,1864418800,6320,6320,6320,6320,100
20250106,141700,1863786800,6320,6320,6320,6320,232
20250106,141600,1862320560,6330,6330,6330,6330,109
20250106,141500,1861630590,6330,6330,6330,6330,516
20250106,141400,1858364310,6320,6320,6320,6320,948
20250106,141300,1852372950,6320,6310,6320,6310,639
20250106,141200,1848335180,6320,6320,6320,6320,141
20250106,141100,1847444060,6320,6320,6320,6320,335
20250106,141000,1845326860,6320,6320,6320,6320,700
20250106,140900,1840902860,6310,6320,6320,6310,571
20250106,140800,1837294850,6320,6320,6320,6320,788
20250106,140700,1832314690,6320,6320,6320,6320,9
20250106,140600,1832257810,6320,6320,6320,6320,165
20250106,140500,1831215010,6320,6320,6320,6320,74
20250106,140400,1830747330,6320,6320,6320,6320,203
20250106,140300,1829464370,6330,6330,6330,6330,3
20250106,140200,1829445380,6320,6320,6320,6320,1041
20250106,140100,1822866260,6320,6320,6320,6320,71
20250106,140000,1822417540,6320,6320,6320,6320,200
20250106,135900,1821153540,6320,6320,6320,6320,190
20250106,135800,1819952740,6320,6320,6320,6320,510
20250106,135700,1816729540,6320,6320,6320,6310,1173
20250106,135600,1809317240,6320,6320,6320,6320,450
20250106,135500,1806473240,6320,6340,6340,6320,210
20250106,135400,1805145840,6320,6320,6320,6320,0
20250106,135300,1805145840,6320,6320,6330,6320,638
20250106,135200,1801112010,6320,6320,6320,6320,100
20250106,135100,1800480010,6330,6330,6330,6330,101
20250106,135000,1799840680,6330,6330,6330,6330,4447
20250106,134900,1771691170,6330,6330,6330,6330,1457
20250106,134800,1762468360,6330,6330,6330,6330,2
20250106,134700,1762455700,6330,6330,6330,6330,100
20250106,134600,1761822700,6330,6340,6340,6330,152
20250106,134500,1760860390,6340,6340,6340,6330,413
20250106,134400,1758242670,6340,6340,6340,6340,25
20250106,134300,1758084170,6340,6330,6340,6330,904
20250106,134200,1752353750,6340,6340,6340,6340,100
20250106,134100,1751719750,6340,6330,6340,6330,641
20250106,134000,1747661220,6330,6330,6330,6330,80
20250106,133900,1747154820,6340,6340,6340,6340,5
20250106,133800,1747123120,6330,6340,6340,6330,697
20250106,133700,1742711100,6330,6330,6330,6330,84
20250106,133600,1742179380,6330,6330,6330,6330,0
20250106,133500,1742179380,6330,6330,6330,6330,0
20250106,133400,1742179380,6330,6330,6330,6330,0
20250106,133300,1742179380,6330,6330,6330,6330,81
20250106,133200,1741666650,6330,6340,6340,6330,140
20250106,133100,1740780420,6340,6330,6340,6330,3476
20250106,133000,1718767340,6330,6320,6330,6320,473
20250106,132900,1715773260,6320,6320,6320,6320,101
20250106,132800,1715134940,6320,6330,6330,6320,836
20250106,132700,1709845060,6320,6310,6320,6310,803
20250106,132600,1704770110,6310,6310,6310,6310,20
20250106,132500,1704643910,6320,6320,6330,6310,175
20250106,132400,1703538610,6320,6320,6320,6320,466
20250106,132300,1700593490,6320,6320,6320,6320,1
20250106,132200,1700587170,6310,6310,6310,6310,0
20250106,132100,1700587170,6310,6320,6320,6310,141
20250106,132000,1699696260,6330,6330,6330,6330,1
20250106,131900,1699689930,6320,6320,6320,6320,0
20250106,131800,1699689930,6320,6310,6320,6310,1001
20250106,131700,1693373610,6310,6320,6330,6310,1073
20250106,131600,1686602950,6310,6310,6310,6310,68
20250106,131500,1686173870,6310,6310,6310,6310,300
20250106,131400,1684280870,6330,6320,6330,6320,263
20250106,131300,1682616870,6320,6310,6320,6310,1023
20250106,131200,1676153850,6310,6330,6330,6310,1395
20250106,131100,1667337420,6330,6330,6330,6330,31
20250106,131000,1667141190,6320,6330,6330,6320,69
20250106,130900,1666704520,6330,6320,6330,6320,372
20250106,130800,1664353470,6320,6320,6320,6320,807
20250106,130700,1659253230,6310,6310,6310,6310,500
20250106,130600,1656098230,6320,6320,6320,6320,13
20250106,130500,1656016070,6320,6310,6320,6310,76
20250106,130400,1655536460,6310,6310,6310,6310,0
20250106,130300,1655536460,6310,6310,6310,6310,378
20250106,130200,1653151280,6310,6310,6310,6310,1538
20250106,130100,1643446500,6310,6300,6310,6300,394
20250106,130000,1640964250,6310,6310,6310,6300,302
20250106,125900,1639061110,6310,6310,6310,6310,3958
20250106,125800,1614086130,6310,6320,6320,6310,1379
20250106,125700,1605380850,6310,6320,6320,6310,800
20250106,125600,1600332250,6320,6320,6320,6310,15591
20250106,125500,1501800450,6320,6320,6320,6320,78
20250106,125400,1501307490,6320,6320,6320,6320,1371
20250106,125300,1492642770,6330,6320,6330,6320,311
20250106,125200,1490677230,6330,6320,6330,6320,660
20250106,125100,1486504760,6320,6330,6330,6320,307
20250106,125000,1484561460,6330,6330,6330,6330,1000
20250106,124900,1478231460,6320,6330,6330,6320,582
20250106,124800,1474553120,6330,6330,6330,6320,492
20250106,124700,1471439760,6330,6330,6330,6330,174
20250106,124600,1470338340,6330,6320,6330,6320,233
20250106,124500,1468865660,6320,6340,6340,6320,8665
20250106,124400,1414018260,6340,6340,6340,6340,5
20250106,124300,1413986560,6340,6340,6340,6330,7
20250106,124200,1413942190,6340,6340,6340,6340,144
20250106,124100,1413029230,6340,6340,6340,6330,354
20250106,124000,1410785580,6340,6340,6340,6340,0
20250106,123900,1410785580,6340,6340,6340,6340,101
20250106,123800,1410145240,6340,6340,6340,6340,21
20250106,123700,1410012100,6340,6340,6340,6330,295
20250106,123600,1408142500,6340,6340,6340,6340,10
20250106,123500,1408079100,6340,6350,6350,6340,101
20250106,123400,1407438750,6340,6340,6340,6340,4
20250106,123300,1407413390,6340,6350,6350,6340,473
20250106,123200,1404414550,6350,6340,6350,6340,2
20250106,123100,1404401860,6350,6350,6350,6350,2
20250106,123000,1404389160,6340,6340,6340,6340,90
20250106,122900,1403818560,6350,6340,6350,6340,179
20250106,122800,1402682880,6340,6340,6340,6340,1220
20250106,122700,1394948080,6350,6350,6350,6350,201
20250106,122600,1393671730,6340,6340,6340,6340,161
20250106,122500,1392650990,6340,6340,6350,6340,371
20250106,122400,1390296350,6340,6340,6340,6340,1
20250106,122300,1390290010,6350,6340,6350,6340,179
20250106,122200,1389153500,6350,6350,6350,6350,50
20250106,122100,1388836000,6350,6340,6350,6340,195
20250106,122000,1387599660,6350,6340,6350,6340,2
20250106,121900,1387586970,6360,6360,6360,6360,8
20250106,121800,1387536090,6360,6350,6360,6340,304
20250106,121700,1385605700,6350,6350,6360,6340,1378
20250106,121600,1376853200,6350,6350,6350,6340,426
20250106,121500,1374152290,6350,6350,6350,6350,145
20250106,121400,1373231540,6340,6340,6340,6340,601
20250106,121300,1369421200,6340,6340,6340,6340,1938
20250106,121200,1357134280,6340,6340,6340,6340,15
20250106,121100,1357039180,6350,6350,6350,6350,280
20250106,121000,1355261180,6350,6340,6350,6340,600
20250106,120900,1351452180,6340,6340,6340,6340,254
20250106,120800,1349841820,6340,6340,6340,6340,24
20250106,120700,1349689660,6350,6350,6350,6350,100
20250106,120600,1349054660,6340,6340,6340,6340,0
20250106,120500,1349054660,6340,6340,6340,6340,171
20250106,120400,1347970520,6340,6340,6340,6340,200
20250106,120300,1346702520,6350,6350,6350,6350,200
20250106,120200,1345432520,6350,6350,6350,6350,130
20250106,120100,1344607020,6340,6340,6350,6340,221
20250106,120000,1343205380,6350,6340,6350,6340,1119
20250106,115900,1336110860,6340,6340,6340,6340,100
20250106,115800,1335476860,6340,6340,6340,6340,243
20250106,115700,1333936240,6340,6350,6350,6340,242
20250106,115600,1332400460,6350,6350,6350,6350,0
20250106,115500,1332400460,6350,6350,6350,6350,160
20250106,115400,1331384460,6350,6350,6350,6350,115
20250106,115300,1330654210,6340,6340,6340,6340,71
20250106,115200,1330204070,6340,6340,6340,6340,6318
20250106,115100,1290147950,6340,6340,6340,6340,1
20250106,115000,1290141610,6350,6350,6350,6350,0
20250106,114900,1290141610,6350,6340,6350,6340,171
20250106,114800,1289056470,6340,6340,6340,6340,831
20250106,114700,1283787930,6340,6340,6340,6340,3
20250106,114600,1283768910,6340,6340,6340,6340,0
20250106,114500,1283768910,6340,6340,6350,6340,289
20250106,114400,1281936630,6340,6340,6340,6340,600
20250106,114300,1278132630,6340,6340,6340,6340,0
20250106,114200,1278132630,6340,6330,6340,6330,330
20250106,114100,1276043430,6330,6340,6340,6330,81
20250106,114000,1275530600,6340,6340,6340,6340,7
20250106,113900,1275486220,6330,6340,6340,6330,8
20250106,113800,1275435510,6330,6330,6330,6330,0
20250106,113700,1275435510,6330,6350,6350,6330,1277
20250106,113600,1267330040,6350,6350,6350,6350,12
20250106,113500,1267253840,6350,6330,6350,6330,6029
20250106,113400,1228980570,6340,6330,6340,6330,438
20250106,113300,1226203660,6330,6330,6330,6330,672
20250106,113200,1221949900,6330,6330,6330,6320,406
20250106,113100,1219380980,6320,6330,6330,6320,966
20250106,113000,1213272780,6330,6330,6330,6330,618
20250106,112900,1209360840,6330,6330,6330,6330,639
20250106,112800,1205315970,6340,6330,6350,6330,335
20250106,112700,1203193420,6330,6330,6340,6330,3635
20250106,112600,1180171250,6330,6330,6330,6330,120
20250106,112500,1179411650,6340,6330,6340,6330,850
20250106,112400,1174029650,6340,6330,6340,6330,493
20250106,112300,1170908930,6340,6340,6340,6340,137
20250106,112200,1170040350,6350,6340,6350,6340,2591
20250106,112100,1153613220,6350,6350,6350,6350,21
20250106,112000,1153479870,6350,6350,6350,6350,3249
20250106,111900,1132848720,6350,6350,6350,6350,400
20250106,111800,1130308720,6340,6340,6340,6340,171
20250106,111700,1129224580,6350,6350,6350,6350,160
20250106,111600,1128208580,6340,6340,6340,6340,214
20250106,111500,1126851820,6340,6340,6340,6340,150
20250106,111400,1125900820,6340,6340,6340,6340,108
20250106,111300,1125216100,6340,6340,6340,6340,1410
20250106,111200,1116276700,6350,6350,6350,6350,10835
20250106,111100,1047474450,6340,6340,6340,6340,300
20250106,111000,1045572450,6340,6340,6340,6340,444
20250106,110900,1042757490,6340,6340,6340,6340,3
20250106,110800,1042738470,6330,6360,6360,6330,788
20250106,110700,1037741470,6350,6350,6350,6350,200
20250106,110600,1036471470,6350,6350,6350,6350,736
20250106,110500,1031797870,6350,6340,6350,6340,31
20250106,110400,1031601070,6360,6360,6360,6360,9
20250106,110300,1031543830,6340,6340,6340,6330,553
20250106,110200,1028041350,6340,6340,6340,6340,422
20250106,110100,1025365870,6360,6360,6360,6360,1
20250106,110000,1025359510,6350,6350,6360,6350,1872
20250106,105900,1013469090,6350,6350,6350,6350,4
20250106,105800,1013443690,6350,6340,6350,6330,993
20250106,105700,1007145850,6350,6350,6360,6340,235
20250106,105600,1005655220,6360,6360,6360,6360,21
20250106,105500,1005521660,6350,6350,6350,6350,401
20250106,105400,1002975310,6370,6350,6370,6350,72
20250106,105300,1002518070,6370,6360,6370,6360,2
20250106,105200,1002505340,6370,6350,6370,6350,302
20250106,105100,1000585020,6330,6340,6340,6330,1000
20250106,105000,994253750,6340,6370,6370,6330,280
20250106,104900,992479870,6340,6360,6370,6340,417
20250106,104800,989827860,6330,6340,6350,6330,3222
20250106,104700,969387400,6340,6340,6340,6330,464
20250106,104600,966445650,6340,6340,6340,6330,384
20250106,104500,964011900,6340,6340,6340,6340,505
20250106,104400,960810200,6330,6330,6330,6330,628
20250106,104300,956834960,6350,6350,6350,6350,1
20250106,104200,956828610,6350,6340,6350,6330,84
20250106,104100,956296070,6340,6340,6350,6340,752
20250106,104000,951523380,6340,6340,6340,6340,30
20250106,103900,951333180,6340,6340,6340,6340,2
20250106,103800,951320500,6340,6350,6370,6340,971
20250106,103700,945162630,6370,6370,6370,6340,73
20250106,103600,944697770,6370,6340,6370,6330,977
20250106,103500,938505120,6370,6370,6370,6370,186
20250106,103400,937320300,6330,6350,6370,6330,1860
20250106,103300,925528180,6370,6370,6370,6350,302
20250106,103200,923606440,6370,6340,6380,6340,294
20250106,103100,921741650,6380,6360,6380,6360,2460
20250106,103000,906049970,6360,6350,6370,6340,2655
20250106,102900,889144520,6370,6360,6370,6340,1848
20250106,102800,877406550,6360,6370,6370,6350,173
20250106,102700,876306480,6370,6360,6370,6360,175
20250106,102600,875191770,6370,6370,6380,6360,4206
20250106,102500,848425700,6370,6370,6380,6370,3162
20250106,102400,828282820,6360,6360,6370,6360,262
20250106,102300,826616490,6360,6340,6360,6340,3003
20250106,102200,807527440,6350,6320,6350,6320,2004
20250106,102100,794823510,6340,6340,6340,6340,1
20250106,102000,794817170,6340,6340,6340,6320,603
20250106,101900,791000010,6340,6330,6340,6330,193
20250106,101800,789778090,6330,6320,6330,6320,395
20250106,101700,787281390,6340,6340,6340,6340,1
20250106,101600,787275050,6340,6330,6340,6330,93
20250106,101500,786686350,6350,6350,6350,6340,9
20250106,101400,786629250,6330,6330,6340,6320,5382
20250106,101300,752512400,6330,6310,6330,6310,228
20250106,101200,751073700,6340,6340,6340,6300,3945
20250106,101100,726156210,6360,6350,6360,6350,1144
20250106,101000,718891680,6340,6350,6350,6340,1551
20250106,100900,709048940,6350,6340,6350,6340,1519
20250106,100800,699407530,6340,6330,6340,6330,795
20250106,100700,694368030,6340,6330,6340,6330,1094
20250106,100600,687432740,6330,6340,6340,6330,385
20250106,100500,684995660,6340,6340,6350,6330,88
20250106,100400,684437770,6340,6330,6350,6330,4569
20250106,100300,655472270,6330,6320,6330,6310,1534
20250106,100200,645776200,6310,6320,6320,6310,75
20250106,100100,645302930,6320,6320,6320,6310,582
20250106,100000,641627170,6320,6300,6320,6300,3019
20250106,095900,622604270,6310,6310,6310,6310,139
20250106,095800,621727180,6310,6300,6330,6300,172
20250106,095700,620641520,6300,6290,6300,6290,2180
20250106,095600,606918520,6300,6300,6300,6290,708
20250106,095500,602462170,6320,6310,6320,6290,2292
20250106,095400,588006310,6300,6290,6310,6290,32
20250106,095300,587804560,6310,6320,6320,6300,562
20250106,095200,584263430,6300,6300,6300,6300,221
20250106,095100,582871130,6300,6310,6310,6300,809
20250106,095000,577773430,6300,6310,6330,6300,4113
20250106,094900,551850210,6340,6320,6340,6310,481
20250106,094800,548809090,6320,6330,6330,6320,1046
20250106,094700,542190920,6330,6300,6330,6290,5785
20250106,094600,505674360,6290,6290,6290,6290,90
20250106,094500,505108260,6290,6290,6290,6290,4962
20250106,094400,473897280,6290,6290,6290,6290,369
20250106,094300,471576270,6290,6290,6290,6290,1011
20250106,094200,465217080,6290,6280,6290,6280,591
20250106,094100,461505590,6280,6280,6280,6280,207
20250106,094000,460205630,6280,6290,6290,6280,1008
20250106,093900,453875370,6280,6270,6280,6270,1542
20250106,093800,444204050,6260,6260,6260,6260,111
20250106,093700,443509190,6260,6260,6270,6260,2004
20250106,093600,430963140,6260,6270,6270,6260,323
20250106,093500,428940960,6270,6270,6270,6270,845
20250106,093400,423642810,6270,6270,6270,6270,1711
20250106,093300,412914840,6270,6280,6280,6260,2734
20250106,093200,395777410,6280,6280,6290,6280,1037
20250106,093100,389264840,6280,6280,6280,6280,276
20250106,093000,387531560,6280,6300,6300,6280,1546
20250106,092900,377820850,6290,6300,6310,6290,2189
20250106,092800,364041360,6300,6290,6300,6290,1315
20250106,092700,355756990,6300,6290,6300,6290,958
20250106,092600,349730670,6290,6270,6290,6270,2346
20250106,092500,334998700,6270,6260,6270,6250,875
20250106,092400,329521970,6270,6260,6270,6260,2776
20250106,092300,312143800,6260,6270,6270,6260,778
20250106,092200,307273510,6270,6260,6270,6260,1006
20250106,092100,300975930,6260,6270,6270,6260,699
20250106,092000,296599470,6270,6270,6270,6260,1644
20250106,091900,286293340,6280,6280,6280,6270,1163
20250106,091800,278999840,6270,6290,6290,6270,109
20250106,091700,278316370,6290,6280,6290,6270,2898
20250106,091600,260121720,6290,6280,6290,6270,1086
20250106,091500,253305080,6280,6290,6290,6270,3689
20250106,091400,230135120,6300,6310,6310,6290,7118
20250106,091300,185326010,6310,6310,6320,6310,1695
20250106,091200,174630500,6310,6310,6310,6300,1450
20250106,091100,165483750,6320,6320,6320,6320,2447
20250106,091000,150018710,6330,6330,6330,6320,1073
20250106,090900,143229860,6320,6320,6330,6320,997
20250106,090800,136924070,6320,6320,6330,6320,523
20250106,090700,133618700,6330,6310,6330,6300,1100
20250106,090600,126679120,6320,6310,6320,6300,1350
20250106,090500,118173930,6320,6310,6320,6300,584
20250106,090400,114484680,6310,6300,6320,6290,3282
20250106,090300,93802370,6310,6330,6330,6310,1648
20250106,090200,83383820,6320,6310,6320,6300,3532
20250106,090100,61071690,6300,6310,6320,6300,1171
20250106,090000,53687220,6330,6290,6330,6290,8533