KissMeData/033500/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,191700,6615718080,15610,15610,15610,15610,9286
20250106,191600,6615718080,15610,15610,15610,15610,0
20250106,191500,6615718080,15610,15610,15610,15610,0
20250106,191400,6615718080,15610,15610,15610,15610,0
20250106,191300,6615718080,15610,15610,15610,15610,0
20250106,191200,6615718080,15610,15610,15610,15610,0
20250106,191100,6615718080,15610,15610,15610,15610,0
20250106,191000,6615718080,15610,15610,15610,15610,0
20250106,190900,6615718080,15610,15610,15610,15610,0
20250106,190800,6615718080,15610,15610,15610,15610,0
20250106,190700,6615718080,15610,15610,15610,15610,0
20250106,190600,6615718080,15610,15610,15610,15610,0
20250106,190500,6615718080,15610,15610,15610,15610,0
20250106,190400,6615718080,15610,15610,15610,15610,0
20250106,190300,6615718080,15610,15610,15610,15610,0
20250106,190200,6615718080,15610,15610,15610,15610,0
20250106,190100,6615718080,15610,15610,15610,15610,0
20250106,190000,6615718080,15610,15610,15610,15610,0
20250106,185900,6615718080,15610,15610,15610,15610,0
20250106,185800,6615718080,15610,15610,15610,15610,0
20250106,185700,6615718080,15610,15610,15610,15610,0
20250106,185600,6615718080,15610,15610,15610,15610,0
20250106,185500,6615718080,15610,15610,15610,15610,0
20250106,185400,6615718080,15610,15610,15610,15610,0
20250106,185300,6615718080,15610,15610,15610,15610,0
20250106,185200,6615718080,15610,15610,15610,15610,0
20250106,185100,6615718080,15610,15610,15610,15610,0
20250106,185000,6615718080,15610,15610,15610,15610,0
20250106,184900,6615718080,15610,15610,15610,15610,0
20250106,184800,6615718080,15610,15610,15610,15610,0
20250106,184700,6615718080,15610,15610,15610,15610,9286
20250106,184600,6615718080,15610,15610,15610,15610,0
20250106,184500,6615718080,15610,15610,15610,15610,0
20250106,184400,6615718080,15610,15610,15610,15610,0
20250106,184300,6615718080,15610,15610,15610,15610,0
20250106,184200,6615718080,15610,15610,15610,15610,0
20250106,184100,6615718080,15610,15610,15610,15610,0
20250106,184000,6615718080,15610,15610,15610,15610,0
20250106,183900,6615718080,15610,15610,15610,15610,0
20250106,183800,6615718080,15610,15610,15610,15610,0
20250106,183700,6615718080,15610,15610,15610,15610,0
20250106,183600,6615718080,15610,15610,15610,15610,0
20250106,183500,6615718080,15610,15610,15610,15610,0
20250106,183400,6615718080,15610,15610,15610,15610,0
20250106,183300,6615718080,15610,15610,15610,15610,0
20250106,183200,6615718080,15610,15610,15610,15610,0
20250106,183100,6615718080,15610,15610,15610,15610,0
20250106,183000,6615718080,15610,15610,15610,15610,0
20250106,182900,6615718080,15610,15610,15610,15610,0
20250106,182800,6615718080,15610,15610,15610,15610,0
20250106,182700,6615718080,15610,15610,15610,15610,0
20250106,182600,6615718080,15610,15610,15610,15610,0
20250106,182500,6615718080,15610,15610,15610,15610,0
20250106,182400,6615718080,15610,15610,15610,15610,0
20250106,182300,6615718080,15610,15610,15610,15610,0
20250106,182200,6615718080,15610,15610,15610,15610,0
20250106,182100,6615718080,15610,15610,15610,15610,0
20250106,182000,6615718080,15610,15610,15610,15610,0
20250106,181900,6615718080,15610,15610,15610,15610,0
20250106,181800,6615718080,15610,15610,15610,15610,0
20250106,181700,6615718080,15610,15610,15610,15610,9286
20250106,181600,6615718080,15610,15610,15610,15610,0
20250106,181500,6615718080,15610,15610,15610,15610,0
20250106,181400,6615718080,15610,15610,15610,15610,0
20250106,181300,6615718080,15610,15610,15610,15610,0
20250106,181200,6615718080,15610,15610,15610,15610,0
20250106,181100,6615718080,15610,15610,15610,15610,0
20250106,181000,6615718080,15610,15610,15610,15610,0
20250106,180900,6615718080,15610,15610,15610,15610,0
20250106,180800,6615718080,15610,15610,15610,15610,0
20250106,180700,6615718080,15610,15610,15610,15610,0
20250106,180600,6615718080,15610,15610,15610,15610,0
20250106,180500,6615718080,15610,15610,15610,15610,0
20250106,180400,6615718080,15610,15610,15610,15610,0
20250106,180300,6615718080,15610,15610,15610,15610,0
20250106,180200,6615718080,15610,15610,15610,15610,0
20250106,180100,6615718080,15610,15610,15610,15610,0
20250106,180000,6615718080,15610,15610,15610,15610,0
20250106,175900,6615718080,15610,15610,15610,15610,0
20250106,175800,6615718080,15610,15610,15610,15610,0
20250106,175700,6615718080,15610,15610,15610,15610,0
20250106,175600,6615718080,15610,15610,15610,15610,0
20250106,175500,6615718080,15610,15610,15610,15610,0
20250106,175400,6615718080,15610,15610,15610,15610,0
20250106,175300,6615718080,15610,15610,15610,15610,0
20250106,175200,6615718080,15610,15610,15610,15610,0
20250106,175100,6615718080,15610,15610,15610,15610,0
20250106,175000,6615718080,15610,15610,15610,15610,0
20250106,174900,6615718080,15610,15610,15610,15610,0
20250106,174800,6615718080,15610,15610,15610,15610,0
20250106,174700,6615718080,15610,15610,15610,15610,9286
20250106,174600,6615718080,15610,15610,15610,15610,0
20250106,174500,6615718080,15610,15610,15610,15610,0
20250106,174400,6615718080,15610,15610,15610,15610,0
20250106,174300,6615718080,15610,15610,15610,15610,0
20250106,174200,6615718080,15610,15610,15610,15610,0
20250106,174100,6615718080,15610,15610,15610,15610,0
20250106,174000,6615718080,15610,15610,15610,15610,0
20250106,173900,6615718080,15610,15610,15610,15610,0
20250106,173800,6615718080,15610,15610,15610,15610,0
20250106,173700,6615718080,15610,15610,15610,15610,0
20250106,173600,6615718080,15610,15610,15610,15610,0
20250106,173500,6615718080,15610,15610,15610,15610,0
20250106,173400,6615718080,15610,15610,15610,15610,0
20250106,173300,6615718080,15610,15610,15610,15610,0
20250106,173200,6615718080,15610,15610,15610,15610,0
20250106,173100,6615718080,15610,15610,15610,15610,0
20250106,173000,6615718080,15610,15610,15610,15610,0
20250106,172900,6615718080,15610,15610,15610,15610,0
20250106,172800,6615718080,15610,15610,15610,15610,0
20250106,172700,6615718080,15610,15610,15610,15610,0
20250106,172600,6615718080,15610,15610,15610,15610,0
20250106,172500,6615718080,15610,15610,15610,15610,0
20250106,172400,6615718080,15610,15610,15610,15610,0
20250106,172300,6615718080,15610,15610,15610,15610,0
20250106,172200,6615718080,15610,15610,15610,15610,0
20250106,172100,6615718080,15610,15610,15610,15610,0
20250106,172000,6615718080,15610,15610,15610,15610,0
20250106,171900,6615718080,15610,15610,15610,15610,0
20250106,171800,6615718080,15610,15610,15610,15610,0
20250106,171700,6615718080,15610,15610,15610,15610,9286
20250106,171600,6615718080,15610,15610,15610,15610,0
20250106,171500,6615718080,15610,15610,15610,15610,0
20250106,171400,6615718080,15610,15610,15610,15610,0
20250106,171300,6615718080,15610,15610,15610,15610,0
20250106,171200,6615718080,15610,15610,15610,15610,0
20250106,171100,6615718080,15610,15610,15610,15610,0
20250106,171000,6615718080,15610,15610,15610,15610,0
20250106,170900,6615718080,15610,15610,15610,15610,0
20250106,170800,6615718080,15610,15610,15610,15610,0
20250106,170700,6615718080,15610,15610,15610,15610,0
20250106,170600,6615718080,15610,15610,15610,15610,0
20250106,170500,6615718080,15610,15610,15610,15610,0
20250106,170400,6615718080,15610,15610,15610,15610,0
20250106,170300,6615718080,15610,15610,15610,15610,0
20250106,170200,6615718080,15610,15610,15610,15610,0
20250106,170100,6615718080,15610,15610,15610,15610,0
20250106,170000,6615718080,15610,15610,15610,15610,0
20250106,165900,6615718080,15610,15610,15610,15610,0
20250106,165800,6615718080,15610,15610,15610,15610,0
20250106,165700,6615718080,15610,15610,15610,15610,0
20250106,165600,6615718080,15610,15610,15610,15610,0
20250106,165500,6615718080,15610,15610,15610,15610,0
20250106,165400,6615718080,15610,15610,15610,15610,0
20250106,165300,6615718080,15610,15610,15610,15610,0
20250106,165200,6615718080,15610,15610,15610,15610,0
20250106,165100,6615718080,15610,15610,15610,15610,0
20250106,165000,6615718080,15610,15610,15610,15610,0
20250106,164900,6615718080,15610,15610,15610,15610,0
20250106,164800,6615718080,15610,15610,15610,15610,0
20250106,164700,6615718080,15610,15610,15610,15610,9286
20250106,164600,6615718080,15610,15610,15610,15610,0
20250106,164500,6615718080,15610,15610,15610,15610,0
20250106,164400,6615718080,15610,15610,15610,15610,0
20250106,164300,6615718080,15610,15610,15610,15610,0
20250106,164200,6615718080,15610,15610,15610,15610,0
20250106,164100,6615718080,15610,15610,15610,15610,0
20250106,164000,6615718080,15610,15610,15610,15610,0
20250106,163900,6615718080,15610,15610,15610,15610,0
20250106,163800,6615718080,15610,15610,15610,15610,0
20250106,163700,6615718080,15610,15610,15610,15610,0
20250106,163600,6615718080,15610,15610,15610,15610,0
20250106,163500,6615718080,15610,15610,15610,15610,0
20250106,163400,6615718080,15610,15610,15610,15610,0
20250106,163300,6615718080,15610,15610,15610,15610,0
20250106,163200,6615718080,15610,15610,15610,15610,0
20250106,163100,6615718080,15610,15610,15610,15610,0
20250106,163000,6615718080,15610,15610,15610,15610,0
20250106,162900,6615718080,15610,15610,15610,15610,0
20250106,162800,6615718080,15610,15610,15610,15610,0
20250106,162700,6615718080,15610,15610,15610,15610,0
20250106,162600,6615718080,15610,15610,15610,15610,0
20250106,162500,6615718080,15610,15610,15610,15610,0
20250106,162400,6615718080,15610,15610,15610,15610,0
20250106,162300,6615718080,15610,15610,15610,15610,0
20250106,162200,6615718080,15610,15610,15610,15610,0
20250106,162100,6615718080,15610,15610,15610,15610,0
20250106,162000,6615718080,15610,15610,15610,15610,0
20250106,161900,6615718080,15610,15610,15610,15610,0
20250106,161800,6615718080,15610,15610,15610,15610,0
20250106,161700,6615718080,15610,15610,15610,15610,9286
20250106,161600,6615718080,15610,15610,15610,15610,0
20250106,161500,6615718080,15610,15610,15610,15610,0
20250106,161400,6615718080,15610,15610,15610,15610,0
20250106,161300,6615718080,15610,15610,15610,15610,0
20250106,161200,6615718080,15610,15610,15610,15610,0
20250106,161100,6615718080,15610,15610,15610,15610,0
20250106,161000,6615718080,15610,15610,15610,15610,0
20250106,160900,6615718080,15610,15610,15610,15610,0
20250106,160800,6615718080,15610,15610,15610,15610,0
20250106,160700,6615718080,15610,15610,15610,15610,0
20250106,160600,6615718080,15610,15610,15610,15610,0
20250106,160500,6615718080,15610,15610,15610,15610,0
20250106,160400,6615718080,15610,15610,15610,15610,0
20250106,160300,6615718080,15610,15610,15610,15610,0
20250106,160200,6615718080,15610,15610,15610,15610,0
20250106,160100,6615718080,15610,15610,15610,15610,0
20250106,160000,6615718080,15610,15610,15610,15610,0
20250106,155900,6615718080,15610,15610,15610,15610,0
20250106,155800,6615718080,15610,15610,15610,15610,0
20250106,155700,6615718080,15610,15610,15610,15610,0
20250106,155600,6615718080,15610,15610,15610,15610,0
20250106,155500,6615718080,15610,15610,15610,15610,0
20250106,155400,6615718080,15610,15610,15610,15610,0
20250106,155300,6615718080,15610,15610,15610,15610,0
20250106,155200,6615718080,15610,15610,15610,15610,0
20250106,155100,6615718080,15610,15610,15610,15610,0
20250106,155000,6615718080,15610,15610,15610,15610,0
20250106,154900,6615718080,15610,15610,15610,15610,0
20250106,154800,6615718080,15610,15610,15610,15610,0
20250106,154700,6615718080,15610,15610,15610,15610,9286
20250106,154600,6615718080,15610,15610,15610,15610,0
20250106,154500,6615718080,15610,15610,15610,15610,0
20250106,154400,6615718080,15610,15610,15610,15610,0
20250106,154300,6615718080,15610,15610,15610,15610,0
20250106,154200,6615718080,15610,15610,15610,15610,0
20250106,154100,6615718080,15610,15610,15610,15610,0
20250106,154000,6615718080,15610,15610,15610,15610,0
20250106,153900,6615718080,15610,15610,15610,15610,0
20250106,153800,6615718080,15610,15610,15610,15610,0
20250106,153700,6615718080,15610,15610,15610,15610,0
20250106,153600,6615718080,15610,15610,15610,15610,0
20250106,153500,6615718080,15610,15610,15610,15610,0
20250106,153400,6615718080,15610,15610,15610,15610,0
20250106,153300,6615718080,15610,15610,15610,15610,0
20250106,153200,6615718080,15610,15610,15610,15610,0
20250106,153100,6615718080,15610,15610,15610,15610,0
20250106,153000,6615718080,15610,15610,15610,15610,9286
20250106,152900,6470763620,15620,15620,15620,15620,0
20250106,152800,6470763620,15620,15620,15620,15620,0
20250106,152700,6470763620,15620,15620,15620,15620,0
20250106,152600,6470763620,15620,15620,15620,15620,0
20250106,152500,6470763620,15620,15620,15620,15620,0
20250106,152400,6470763620,15620,15620,15620,15620,0
20250106,152300,6470763620,15620,15620,15620,15620,0
20250106,152200,6470763620,15620,15620,15620,15620,0
20250106,152100,6470763620,15620,15620,15620,15620,0
20250106,152000,6470763620,15620,15620,15620,15620,0
20250106,151900,6470763620,15620,15610,15620,15610,866
20250106,151800,6457242670,15610,15610,15620,15610,267
20250106,151700,6453072890,15610,15620,15620,15600,456
20250106,151600,6445954270,15620,15610,15630,15610,2779
20250106,151500,6402558230,15610,15610,15630,15610,736
20250106,151400,6391062080,15620,15620,15620,15610,673
20250106,151300,6380554200,15620,15620,15630,15610,3149
20250106,151200,6331368390,15620,15610,15630,15610,848
20250106,151100,6318126570,15610,15640,15640,15610,1023
20250106,151000,6302138110,15640,15630,15640,15620,1824
20250106,150900,6273619650,15620,15630,15640,15620,1071
20250106,150800,6256880790,15640,15620,15640,15620,2276
20250106,150700,6221311030,15620,15610,15620,15600,1530
20250106,150600,6197427860,15610,15530,15630,15530,7340
20250106,150500,6083044130,15540,15470,15540,15470,5224
20250106,150400,6001995840,15490,15490,15490,15480,679
20250106,150300,5991480590,15490,15480,15490,15480,269
20250106,150200,5987316330,15490,15500,15500,15490,330
20250106,150100,5982204510,15500,15490,15500,15490,801
20250106,150000,5969792850,15490,15500,15500,15490,197
20250106,145900,5966741090,15490,15490,15500,15490,262
20250106,145800,5962682610,15500,15490,15500,15490,142
20250106,145700,5960482750,15500,15490,15500,15480,953
20250106,145600,5945715850,15500,15500,15500,15490,314
20250106,145500,5940851870,15500,15490,15500,15490,44
20250106,145400,5940170170,15490,15490,15500,15480,535
20250106,145300,5931882740,15490,15500,15500,15490,522
20250106,145200,5923793820,15490,15500,15500,15490,110
20250106,145100,5922089750,15500,15500,15500,15490,612
20250106,145000,5912606180,15490,15490,15500,15490,420
20250106,144900,5906100020,15500,15470,15510,15470,3430
20250106,144800,5852945360,15470,15470,15480,15450,385
20250106,144700,5846990180,15470,15450,15470,15450,133
20250106,144600,5844934370,15460,15460,15470,15460,319
20250106,144500,5840002330,15470,15460,15470,15450,246
20250106,144400,5836199120,15460,15480,15480,15460,251
20250106,144300,5832316970,15470,15470,15480,15470,134
20250106,144200,5830243840,15470,15490,15490,15470,595
20250106,144100,5821030290,15490,15470,15490,15470,1577
20250106,144000,5796609840,15470,15470,15480,15460,196
20250106,143900,5793577530,15470,15470,15490,15460,674
20250106,143800,5783148970,15470,15470,15480,15470,520
20250106,143700,5775104420,15490,15480,15490,15470,510
20250106,143600,5767209910,15470,15480,15480,15470,285
20250106,143500,5762798960,15480,15470,15490,15460,1232
20250106,143400,5743730770,15470,15470,15470,15460,104
20250106,143300,5742122850,15470,15480,15480,15460,124
20250106,143200,5740205050,15470,15470,15480,15460,862
20250106,143100,5726872430,15470,15440,15470,15430,1057
20250106,143000,5710536170,15450,15430,15450,15430,3155
20250106,142900,5661817620,15430,15370,15430,15370,4186
20250106,142800,5597363250,15370,15380,15380,15370,504
20250106,142700,5589612540,15380,15380,15390,15380,348
20250106,142600,5584260120,15380,15380,15390,15380,434
20250106,142500,5577581610,15390,15380,15390,15380,439
20250106,142400,5570829720,15390,15380,15390,15380,351
20250106,142300,5565430690,15380,15380,15390,15380,812
20250106,142200,5552938290,15380,15390,15390,15380,384
20250106,142100,5547031720,15390,15390,15400,15390,504
20250106,142000,5539275110,15390,15390,15410,15390,552
20250106,141900,5530775880,15390,15400,15400,15390,183
20250106,141800,5527958400,15400,15400,15410,15400,275
20250106,141700,5523723270,15400,15410,15410,15400,484
20250106,141600,5516265410,15410,15400,15410,15400,142
20250106,141500,5514078170,15400,15410,15410,15400,669
20250106,141400,5503772310,15410,15410,15430,15410,1177
20250106,141300,5485620830,15410,15410,15420,15400,3409
20250106,141200,5433112010,15410,15420,15430,15410,443
20250106,141100,5426283070,15420,15420,15430,15420,69
20250106,141000,5425219010,15430,15410,15430,15410,284
20250106,140900,5420840620,15420,15420,15420,15420,194
20250106,140800,5417849140,15430,15430,15430,15420,255
20250106,140700,5413916220,15430,15420,15440,15420,450
20250106,140600,5406973570,15420,15440,15450,15420,431
20250106,140500,5400318350,15460,15480,15480,15460,459
20250106,140400,5393217870,15460,15470,15500,15460,5073
20250106,140300,5314652200,15470,15460,15470,15460,471
20250106,140200,5307369560,15460,15440,15460,15440,975
20250106,140100,5292307260,15440,15410,15440,15400,731
20250106,140000,5281027160,15410,15410,15420,15410,1340
20250106,135900,5260376470,15410,15420,15430,15410,507
20250106,135800,5252560300,15420,15430,15450,15420,1016
20250106,135700,5236875630,15420,15400,15440,15400,1659
20250106,135600,5211291610,15400,15390,15410,15390,1373
20250106,135500,5190151780,15390,15400,15400,15390,1855
20250106,135400,5161586060,15410,15410,15420,15410,1537
20250106,135300,5137897200,15410,15420,15430,15410,747
20250106,135200,5126378290,15420,15420,15430,15420,273
20250106,135100,5122168620,15420,15430,15440,15420,973
20250106,135000,5107157170,15440,15450,15450,15420,1807
20250106,134900,5079269280,15450,15460,15470,15450,347
20250106,134800,5073906440,15460,15470,15470,15460,657
20250106,134700,5063748470,15470,15480,15480,15470,145
20250106,134600,5061505250,15470,15460,15480,15460,177
20250106,134500,5058767120,15460,15470,15480,15450,198
20250106,134400,5055706940,15450,15460,15480,15440,737
20250106,134300,5044319120,15470,15470,15480,15450,201
20250106,134200,5041211150,15470,15450,15470,15450,373
20250106,134100,5035441110,15450,15450,15480,15440,602
20250106,134000,5026138820,15440,15430,15440,15430,1069
20250106,133900,5009636230,15430,15420,15440,15420,643
20250106,133800,4999711540,15420,15430,15430,15420,231
20250106,133700,4996147350,15430,15430,15440,15430,342
20250106,133600,4990870230,15430,15440,15450,15430,779
20250106,133500,4978845170,15430,15430,15440,15430,187
20250106,133400,4975959740,15440,15450,15450,15430,661
20250106,133300,4965755220,15460,15460,15470,15450,615
20250106,133200,4956248770,15460,15470,15480,15450,1321
20250106,133100,4935819730,15480,15480,15480,15470,655
20250106,133000,4925685980,15480,15490,15490,15470,1549
20250106,132900,4901716650,15490,15480,15490,15480,214
20250106,132800,4898403920,15500,15500,15510,15480,1013
20250106,132700,4882710760,15500,15490,15510,15490,582
20250106,132600,4873692280,15480,15460,15480,15460,434
20250106,132500,4866978850,15460,15460,15470,15460,421
20250106,132400,4860470030,15460,15470,15470,15460,471
20250106,132300,4853185080,15470,15470,15490,15470,1691
20250106,132200,4827005350,15470,15490,15490,15470,1386
20250106,132100,4805543460,15500,15520,15530,15500,1164
20250106,132000,4787489130,15520,15500,15520,15500,715
20250106,131900,4776392460,15500,15500,15520,15500,304
20250106,131800,4771678140,15500,15430,15500,15410,2189
20250106,131700,4737870620,15440,15450,15460,15420,3664
20250106,131600,4681310550,15450,15460,15460,15450,319
20250106,131500,4676380170,15470,15450,15470,15440,1625
20250106,131400,4651272250,15450,15490,15490,15450,1779
20250106,131300,4623737490,15490,15500,15510,15490,376
20250106,131200,4617910250,15500,15510,15510,15500,348
20250106,131100,4612513990,15510,15500,15510,15500,483
20250106,131000,4605023710,15490,15490,15510,15480,627
20250106,130900,4595306210,15490,15510,15510,15490,328
20250106,130800,4590223200,15520,15500,15530,15500,174
20250106,130700,4587522850,15490,15540,15550,15490,2261
20250106,130600,4552460160,15550,15570,15570,15530,2825
20250106,130500,4508544770,15570,15590,15590,15570,1705
20250106,130400,4481981770,15580,15590,15650,15580,6453
20250106,130300,4381158040,15600,15610,15640,15600,6370
20250106,130200,4281659430,15590,15540,15610,15540,9938
20250106,130100,4126783560,15540,15550,15560,15490,3783
20250106,130000,4068072540,15550,15520,15560,15520,3004
20250106,125900,4021388450,15500,15480,15510,15470,3764
20250106,125800,3963069350,15480,15440,15480,15430,1624
20250106,125700,3937974420,15440,15450,15450,15440,529
20250106,125600,3929805550,15440,15440,15450,15430,1129
20250106,125500,3912373770,15430,15420,15430,15420,340
20250106,125400,3907128460,15420,15400,15430,15400,1619
20250106,125300,3882171770,15410,15430,15430,15390,560
20250106,125200,3873542100,15430,15440,15460,15430,942
20250106,125100,3858994400,15430,15430,15440,15430,703
20250106,125000,3848140880,15430,15450,15450,15430,595
20250106,124900,3838956380,15450,15470,15470,15450,615
20250106,124800,3829444600,15470,15380,15470,15370,3647
20250106,124700,3773244670,15380,15400,15400,15370,3988
20250106,124600,3711910340,15400,15450,15450,15390,667
20250106,124500,3701630220,15460,15380,15480,15380,3479
20250106,124400,3647941660,15390,15370,15410,15370,1985
20250106,124300,3617399900,15380,15410,15410,15360,498
20250106,124200,3609736670,15420,15310,15420,15300,7290
20250106,124100,3497681070,15310,15310,15320,15310,56
20250106,124000,3496823460,15310,15330,15330,15310,177
20250106,123900,3494110900,15330,15330,15340,15330,658
20250106,123800,3484019710,15330,15320,15340,15310,377
20250106,123700,3478241890,15320,15320,15330,15310,820
20250106,123600,3465679000,15330,15310,15340,15310,1202
20250106,123500,3447258980,15310,15310,15310,15300,416
20250106,123400,3440890780,15310,15310,15320,15310,223
20250106,123300,3437476380,15310,15250,15320,15250,3436
20250106,123200,3384938240,15250,15250,15260,15240,824
20250106,123100,3372368240,15250,15240,15260,15240,462
20250106,123000,3365323170,15250,15240,15250,15220,1314
20250106,122900,3345291510,15230,15200,15230,15200,1529
20250106,122800,3322024540,15210,15210,15210,15200,154
20250106,122700,3319683100,15210,15200,15210,15190,723
20250106,122600,3308693620,15190,15200,15210,15180,6328
20250106,122500,3212568600,15200,15220,15220,15180,1899
20250106,122400,3183713550,15220,15210,15220,15210,98
20250106,122300,3182222790,15210,15210,15220,15210,475
20250106,122200,3174994390,15220,15220,15220,15210,175
20250106,122100,3172332330,15210,15220,15220,15210,269
20250106,122000,3168239370,15220,15220,15240,15220,451
20250106,121900,3161371390,15230,15240,15240,15220,438
20250106,121800,3154701120,15230,15240,15250,15230,563
20250106,121700,3146120450,15240,15200,15240,15200,2087
20250106,121600,3114338550,15220,15180,15220,15170,5612
20250106,121500,3029021440,15200,15160,15200,15160,1627
20250106,121400,3004323310,15170,15170,15180,15160,677
20250106,121300,2994055270,15170,15160,15170,15160,245
20250106,121200,2990340560,15170,15170,15170,15160,93
20250106,121100,2988929840,15170,15170,15180,15170,346
20250106,121000,2983680460,15170,15170,15170,15160,1818
20250106,120900,2956101550,15180,15170,15180,15170,162
20250106,120800,2953643760,15170,15180,15190,15170,535
20250106,120700,2945523990,15190,15170,15190,15170,134
20250106,120600,2943490240,15170,15170,15190,15170,105
20250106,120500,2941896270,15180,15190,15190,15180,298
20250106,120400,2937372020,15190,15180,15190,15170,1141
20250106,120300,2920043920,15170,15170,15180,15160,287
20250106,120200,2915690150,15170,15170,15180,15170,210
20250106,120100,2912503840,15170,15170,15180,15170,452
20250106,120000,2905643310,15180,15170,15180,15160,1010
20250106,115900,2890321860,15170,15160,15170,15150,190
20250106,115800,2887441470,15150,15150,15160,15150,691
20250106,115700,2876969080,15150,15160,15160,15150,106
20250106,115600,2875362800,15150,15150,15160,15150,147
20250106,115500,2873135500,15160,15150,15160,15150,622
20250106,115400,2863707690,15160,15150,15160,15150,132
20250106,115300,2861707660,15150,15160,15160,15150,42
20250106,115200,2861071290,15160,15140,15160,15140,446
20250106,115100,2854314140,15140,15140,15150,15140,205
20250106,115000,2851210300,15140,15140,15150,15140,183
20250106,114900,2848439610,15130,15130,15140,15130,884
20250106,114800,2835064650,15130,15140,15140,15120,270
20250106,114700,2830979900,15140,15130,15140,15130,216
20250106,114600,2827711650,15130,15150,15150,15130,147
20250106,114500,2825486150,15150,15150,15160,15150,567
20250106,114400,2816896000,15150,15160,15170,15150,402
20250106,114300,2810802070,15170,15170,15180,15160,163
20250106,114200,2808329420,15170,15160,15170,15160,400
20250106,114100,2802263180,15160,15180,15180,15160,88
20250106,114000,2800927980,15170,15170,15180,15170,140
20250106,113900,2798803970,15170,15180,15180,15170,440
20250106,113800,2792125540,15170,15180,15180,15170,204
20250106,113700,2789029200,15170,15180,15190,15170,164
20250106,113600,2786540080,15180,15190,15190,15170,674
20250106,113500,2776308830,15190,15180,15190,15180,83
20250106,113400,2775048740,15180,15180,15190,15180,327
20250106,113300,2770084660,15190,15170,15190,15170,1502
20250106,113200,2747286460,15180,15170,15180,15170,150
20250106,113100,2745010720,15170,15180,15180,15170,221
20250106,113000,2741658080,15170,15180,15180,15170,351
20250106,112900,2736331100,15180,15170,15180,15160,217
20250106,112800,2733039810,15180,15170,15180,15160,573
20250106,112700,2724347390,15170,15180,15180,15170,582
20250106,112600,2715514770,15180,15170,15180,15160,549
20250106,112500,2707187040,15170,15160,15170,15160,107
20250106,112400,2705564890,15160,15150,15160,15150,158
20250106,112300,2703169760,15150,15180,15180,15150,1553
20250106,112200,2679615430,15170,15180,15180,15170,182
20250106,112100,2676854310,15180,15170,15180,15170,131
20250106,112000,2674866970,15190,15170,15200,15170,1552
20250106,111900,2651285580,15170,15190,15190,15170,534
20250106,111800,2643184650,15190,15190,15200,15160,1660
20250106,111700,2617974750,15190,15150,15200,15150,3523
20250106,111600,2564493500,15150,15150,15150,15120,952
20250106,111500,2550080960,15140,15140,15150,15140,136
20250106,111400,2548021840,15150,15120,15150,15110,796
20250106,111300,2535975460,15110,15140,15140,15110,819
20250106,111200,2523585580,15140,15150,15150,15140,1635
20250106,111100,2498831590,15150,15150,15160,15150,3495
20250106,111000,2445878520,15150,15150,15170,15140,1024
20250106,110900,2430361010,15160,15160,15160,15150,59
20250106,110800,2429467010,15160,15150,15160,15150,957
20250106,110700,2414964750,15160,15160,15160,15150,457
20250106,110600,2408041000,15150,15170,15170,15150,1461
20250106,110500,2385892970,15160,15170,15170,15160,185
20250106,110400,2383088260,15160,15160,15170,15150,325
20250106,110300,2378161210,15170,15160,15180,15160,1582
20250106,110200,2354169740,15150,15150,15160,15150,112
20250106,110100,2352472850,15150,15150,15160,15150,560
20250106,110000,2343985200,15150,15160,15170,15150,285
20250106,105900,2339666700,15160,15160,15170,15160,209
20250106,105800,2336496580,15160,15160,15170,15150,627
20250106,105700,2326987820,15160,15170,15170,15150,209
20250106,105600,2323819460,15160,15150,15160,15150,420
20250106,105500,2317452630,15150,15160,15160,15140,1311
20250106,105400,2297585810,15170,15140,15170,15130,2526
20250106,105300,2259327040,15140,15120,15150,15120,486
20250106,105200,2251969870,15130,15120,15130,15120,220
20250106,105100,2248642460,15130,15110,15130,15100,1699
20250106,105000,2222968660,15110,15120,15120,15110,172
20250106,104900,2220369640,15110,15100,15120,15100,546
20250106,104800,2212119230,15100,15110,15120,15100,299
20250106,104700,2207602280,15110,15130,15130,15110,406
20250106,104600,2201463710,15130,15140,15150,15130,740
20250106,104500,2190257260,15150,15140,15150,15140,131
20250106,104400,2188273860,15150,15170,15170,15150,241
20250106,104300,2184620580,15170,15160,15170,15160,694
20250106,104200,2174094530,15170,15150,15170,15150,441
20250106,104100,2167408400,15160,15160,15160,15150,97
20250106,104000,2165938510,15160,15150,15160,15150,527
20250106,103900,2157950590,15160,15150,15160,15140,496
20250106,103800,2150436930,15150,15140,15150,15140,60
20250106,103700,2149528420,15140,15120,15140,15120,586
20250106,103600,2140662940,15110,15120,15120,15100,1648
20250106,103500,2115755750,15120,15130,15130,15120,391
20250106,103400,2109843050,15130,15120,15130,15120,181
20250106,103300,2107105550,15120,15130,15130,15120,691
20250106,103200,2096650850,15140,15150,15160,15140,271
20250106,103100,2092546830,15150,15160,15180,15130,1599
20250106,103000,2068312710,15150,15130,15160,15130,172
20250106,102900,2065708650,15130,15110,15140,15110,1100
20250106,102800,2049069200,15110,15110,15120,15110,185
20250106,102700,2046273440,15100,15100,15120,15100,625
20250106,102600,2036830400,15090,15100,15130,15090,1812
20250106,102500,2009450050,15110,15130,15130,15110,833
20250106,102400,1996857040,15130,15100,15130,15100,555
20250106,102300,1988469000,15090,15100,15100,15090,43
20250106,102200,1987820040,15100,15080,15110,15080,634
20250106,102100,1978248350,15080,15080,15090,15080,601
20250106,102000,1969184580,15080,15120,15120,15070,2361
20250106,101900,1933595750,15120,15100,15120,15100,2333
20250106,101800,1898333650,15100,15060,15100,15050,386
20250106,101700,1892514340,15060,15040,15060,15040,1495
20250106,101600,1870015630,15050,15040,15050,15040,38
20250106,101500,1869443930,15040,15050,15060,15040,708
20250106,101400,1858793540,15050,15050,15050,15040,287
20250106,101300,1854474930,15050,15040,15050,15040,169
20250106,101200,1851933070,15050,15070,15070,15050,1078
20250106,101100,1835707160,15060,15060,15070,15050,452
20250106,101000,1828900010,15060,15050,15060,15050,491
20250106,100900,1821507110,15050,15050,15060,15050,218
20250106,100800,1818226100,15050,15040,15060,15040,518
20250106,100700,1810431120,15040,15070,15070,15040,778
20250106,100600,1798722110,15090,15090,15100,15090,109
20250106,100500,1797077250,15100,15070,15100,15070,659
20250106,100400,1787139980,15070,15060,15070,15050,239
20250106,100300,1783539860,15070,15050,15070,15050,151
20250106,100200,1781264430,15050,15060,15070,15040,1066
20250106,100100,1765210640,15060,15030,15070,15030,1006
20250106,100000,1750071520,15020,15020,15030,15020,205
20250106,095900,1746992410,15030,15040,15040,15030,186
20250106,095800,1744196760,15030,15040,15050,15030,1286
20250106,095700,1724850420,15040,15030,15050,15030,715
20250106,095600,1714101010,15040,15030,15050,15030,474
20250106,095500,1706976390,15030,15060,15060,15030,869
20250106,095400,1693904130,15060,15070,15070,15050,243
20250106,095300,1690244430,15070,15070,15070,15060,690
20250106,095200,1679846750,15070,15080,15080,15060,461
20250106,095100,1672899230,15090,15100,15100,15090,203
20250106,095000,1669834500,15100,15120,15120,15090,291
20250106,094900,1665437260,15130,15100,15140,15090,1130
20250106,094800,1648356470,15090,15200,15210,15090,3938
20250106,094700,1588666240,15210,15200,15210,15200,48
20250106,094600,1587936170,15210,15180,15210,15180,1133
20250106,094500,1570721700,15180,15210,15210,15180,399
20250106,094400,1564657440,15210,15190,15210,15180,219
20250106,094300,1561330760,15190,15160,15200,15150,1808
20250106,094200,1533884580,15150,15150,15150,15150,124
20250106,094100,1532005980,15160,15160,15170,15160,453
20250106,094000,1525137190,15150,15160,15170,15150,538
20250106,093900,1516978230,15150,15160,15170,15130,2058
20250106,093800,1485792950,15160,15170,15170,15160,799
20250106,093700,1473674190,15170,15190,15200,15170,1285
20250106,093600,1454157250,15180,15180,15180,15170,614
20250106,093500,1444840830,15180,15180,15190,15180,83
20250106,093400,1443580570,15190,15130,15220,15130,5071
20250106,093300,1366593200,15130,15140,15140,15120,866
20250106,093200,1353489780,15140,15050,15140,15050,3417
20250106,093100,1301909720,15050,15030,15050,15020,1325
20250106,093000,1281981750,15020,15010,15020,15000,6524
20250106,092900,1184078730,15010,15060,15060,15010,1436
20250106,092800,1162489400,15070,15080,15080,15060,598
20250106,092700,1153478260,15070,15100,15100,15060,210
20250106,092600,1150311410,15130,15090,15130,15090,1124
20250106,092500,1133325530,15100,15030,15100,15030,1490
20250106,092400,1110891650,15040,15040,15050,15030,1431
20250106,092300,1089374530,15050,15020,15060,15020,1279
20250106,092200,1070125730,15020,15020,15030,15010,193
20250106,092100,1067228420,15040,14910,15040,14880,6073
20250106,092000,976281590,14910,14880,14990,14860,5890
20250106,091900,888469400,14870,14880,14880,14870,297
20250106,091800,884052960,14880,14870,14880,14850,483
20250106,091700,876873510,14860,14820,14860,14820,1662
20250106,091600,852215260,14810,14860,14860,14800,2317
20250106,091500,817882330,14850,14900,14910,14850,475
20250106,091400,810815310,14900,14880,14900,14880,1565
20250106,091300,787516340,14880,14800,14880,14780,4020
20250106,091200,727973900,14810,14850,14850,14800,3121
20250106,091100,681738630,14850,14850,14870,14850,3290
20250106,091000,632856460,14850,14850,14850,14810,8181
20250106,090900,511558700,14860,14880,14890,14850,2408
20250106,090800,475759910,14880,14910,14920,14880,2118
20250106,090700,444182780,14910,14860,14920,14860,1539
20250106,090600,421290260,14860,14860,14870,14840,5457
20250106,090500,340227340,14870,14900,14930,14870,5786
20250106,090400,253990870,14900,14930,14940,14890,4042
20250106,090300,193695630,14930,14950,15020,14880,5141
20250106,090200,116892550,14960,15040,15080,14960,2485
20250106,090100,79594400,15030,15060,15130,15030,913
20250106,090000,65850490,15050,15150,15180,15050,4338