KissMeData/040300/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192200,2472240315,3190,3190,3190,3190,15257
20250102,192100,2472240315,3190,3190,3190,3190,0
20250102,192000,2472240315,3190,3190,3190,3190,0
20250102,191900,2472240315,3190,3190,3190,3190,0
20250102,191800,2472240315,3190,3190,3190,3190,0
20250102,191700,2472240315,3190,3190,3190,3190,0
20250102,191600,2472240315,3190,3190,3190,3190,0
20250102,191500,2472240315,3190,3190,3190,3190,0
20250102,191400,2472240315,3190,3190,3190,3190,0
20250102,191300,2472240315,3190,3190,3190,3190,0
20250102,191200,2472240315,3190,3190,3190,3190,0
20250102,191100,2472240315,3190,3190,3190,3190,0
20250102,191000,2472240315,3190,3190,3190,3190,0
20250102,190900,2472240315,3190,3190,3190,3190,0
20250102,190800,2472240315,3190,3190,3190,3190,0
20250102,190700,2472240315,3190,3190,3190,3190,0
20250102,190600,2472240315,3190,3190,3190,3190,0
20250102,190500,2472240315,3190,3190,3190,3190,0
20250102,190400,2472240315,3190,3190,3190,3190,0
20250102,190300,2472240315,3190,3190,3190,3190,0
20250102,190200,2472240315,3190,3190,3190,3190,0
20250102,190100,2472240315,3190,3190,3190,3190,0
20250102,190000,2472240315,3190,3190,3190,3190,0
20250102,185900,2472240315,3190,3190,3190,3190,0
20250102,185800,2472240315,3190,3190,3190,3190,0
20250102,185700,2472240315,3190,3190,3190,3190,0
20250102,185600,2472240315,3190,3190,3190,3190,0
20250102,185500,2472240315,3190,3190,3190,3190,0
20250102,185400,2472240315,3190,3190,3190,3190,0
20250102,185300,2472240315,3190,3190,3190,3190,0
20250102,185200,2472240315,3190,3190,3190,3190,15257
20250102,185100,2472240315,3190,3190,3190,3190,0
20250102,185000,2472240315,3190,3190,3190,3190,0
20250102,184900,2472240315,3190,3190,3190,3190,0
20250102,184800,2472240315,3190,3190,3190,3190,0
20250102,184700,2472240315,3190,3190,3190,3190,0
20250102,184600,2472240315,3190,3190,3190,3190,0
20250102,184500,2472240315,3190,3190,3190,3190,0
20250102,184400,2472240315,3190,3190,3190,3190,0
20250102,184300,2472240315,3190,3190,3190,3190,0
20250102,184200,2472240315,3190,3190,3190,3190,0
20250102,184100,2472240315,3190,3190,3190,3190,0
20250102,184000,2472240315,3190,3190,3190,3190,0
20250102,183900,2472240315,3190,3190,3190,3190,0
20250102,183800,2472240315,3190,3190,3190,3190,0
20250102,183700,2472240315,3190,3190,3190,3190,0
20250102,183600,2472240315,3190,3190,3190,3190,0
20250102,183500,2472240315,3190,3190,3190,3190,0
20250102,183400,2472240315,3190,3190,3190,3190,0
20250102,183300,2472240315,3190,3190,3190,3190,0
20250102,183200,2472240315,3190,3190,3190,3190,0
20250102,183100,2472240315,3190,3190,3190,3190,0
20250102,183000,2472240315,3190,3190,3190,3190,0
20250102,182900,2472240315,3190,3190,3190,3190,0
20250102,182800,2472240315,3190,3190,3190,3190,0
20250102,182700,2472240315,3190,3190,3190,3190,0
20250102,182600,2472240315,3190,3190,3190,3190,0
20250102,182500,2472240315,3190,3190,3190,3190,0
20250102,182400,2472240315,3190,3190,3190,3190,0
20250102,182300,2472240315,3190,3190,3190,3190,0
20250102,182200,2472240315,3190,3190,3190,3190,15257
20250102,182100,2472240315,3190,3190,3190,3190,0
20250102,182000,2472240315,3190,3190,3190,3190,0
20250102,181900,2472240315,3190,3190,3190,3190,0
20250102,181800,2472240315,3190,3190,3190,3190,0
20250102,181700,2472240315,3190,3190,3190,3190,0
20250102,181600,2472240315,3190,3190,3190,3190,0
20250102,181500,2472240315,3190,3190,3190,3190,0
20250102,181400,2472240315,3190,3190,3190,3190,0
20250102,181300,2472240315,3190,3190,3190,3190,0
20250102,181200,2472240315,3190,3190,3190,3190,0
20250102,181100,2472240315,3190,3190,3190,3190,0
20250102,181000,2472240315,3190,3190,3190,3190,0
20250102,180900,2472240315,3190,3190,3190,3190,0
20250102,180800,2472240315,3190,3190,3190,3190,0
20250102,180700,2472240315,3190,3190,3190,3190,0
20250102,180600,2472240315,3190,3190,3190,3190,0
20250102,180500,2472240315,3190,3190,3190,3190,0
20250102,180400,2472240315,3190,3190,3190,3190,0
20250102,180300,2472240315,3190,3190,3190,3190,0
20250102,180200,2472240315,3190,3190,3190,3190,0
20250102,180100,2472240315,3190,3190,3190,3190,0
20250102,180000,2472240315,3190,3190,3190,3190,0
20250102,175900,2472240315,3190,3190,3190,3190,0
20250102,175800,2472240315,3190,3190,3190,3190,0
20250102,175700,2472240315,3190,3190,3190,3190,0
20250102,175600,2472240315,3190,3190,3190,3190,0
20250102,175500,2472240315,3190,3190,3190,3190,0
20250102,175400,2472240315,3190,3190,3190,3190,0
20250102,175300,2472240315,3190,3190,3190,3190,0
20250102,175200,2472240315,3190,3190,3190,3190,15257
20250102,175100,2472240315,3190,3190,3190,3190,0
20250102,175000,2472240315,3190,3190,3190,3190,0
20250102,174900,2472240315,3190,3190,3190,3190,0
20250102,174800,2472240315,3190,3190,3190,3190,0
20250102,174700,2472240315,3190,3190,3190,3190,0
20250102,174600,2472240315,3190,3190,3190,3190,0
20250102,174500,2472240315,3190,3190,3190,3190,0
20250102,174400,2472240315,3190,3190,3190,3190,0
20250102,174300,2472240315,3190,3190,3190,3190,0
20250102,174200,2472240315,3190,3190,3190,3190,0
20250102,174100,2472240315,3190,3190,3190,3190,0
20250102,174000,2472240315,3190,3190,3190,3190,0
20250102,173900,2472240315,3190,3190,3190,3190,0
20250102,173800,2472240315,3190,3190,3190,3190,0
20250102,173700,2472240315,3190,3190,3190,3190,0
20250102,173600,2472240315,3190,3190,3190,3190,0
20250102,173500,2472240315,3190,3190,3190,3190,0
20250102,173400,2472240315,3190,3190,3190,3190,0
20250102,173300,2472240315,3190,3190,3190,3190,0
20250102,173200,2472240315,3190,3190,3190,3190,0
20250102,173100,2472240315,3190,3190,3190,3190,0
20250102,173000,2472240315,3190,3190,3190,3190,0
20250102,172900,2472240315,3190,3190,3190,3190,0
20250102,172800,2472240315,3190,3190,3190,3190,0
20250102,172700,2472240315,3190,3190,3190,3190,0
20250102,172600,2472240315,3190,3190,3190,3190,0
20250102,172500,2472240315,3190,3190,3190,3190,0
20250102,172400,2472240315,3190,3190,3190,3190,0
20250102,172300,2472240315,3190,3190,3190,3190,0
20250102,172200,2472240315,3190,3190,3190,3190,15257
20250102,172100,2472240315,3190,3190,3190,3190,0
20250102,172000,2472240315,3190,3190,3190,3190,0
20250102,171900,2472240315,3190,3190,3190,3190,0
20250102,171800,2472240315,3190,3190,3190,3190,0
20250102,171700,2472240315,3190,3190,3190,3190,0
20250102,171600,2472240315,3190,3190,3190,3190,0
20250102,171500,2472240315,3190,3190,3190,3190,0
20250102,171400,2472240315,3190,3190,3190,3190,0
20250102,171300,2472240315,3190,3190,3190,3190,0
20250102,171200,2472240315,3190,3190,3190,3190,0
20250102,171100,2472240315,3190,3190,3190,3190,0
20250102,171000,2472240315,3190,3190,3190,3190,0
20250102,170900,2472240315,3190,3190,3190,3190,0
20250102,170800,2472240315,3190,3190,3190,3190,0
20250102,170700,2472240315,3190,3190,3190,3190,0
20250102,170600,2472240315,3190,3190,3190,3190,0
20250102,170500,2472240315,3190,3190,3190,3190,0
20250102,170400,2472240315,3190,3190,3190,3190,0
20250102,170300,2472240315,3190,3190,3190,3190,0
20250102,170200,2472240315,3190,3190,3190,3190,0
20250102,170100,2472240315,3190,3190,3190,3190,0
20250102,170000,2472240315,3190,3190,3190,3190,0
20250102,165900,2472240315,3190,3190,3190,3190,0
20250102,165800,2472240315,3190,3190,3190,3190,0
20250102,165700,2472240315,3190,3190,3190,3190,0
20250102,165600,2472240315,3190,3190,3190,3190,0
20250102,165500,2472240315,3190,3190,3190,3190,0
20250102,165400,2472240315,3190,3190,3190,3190,0
20250102,165300,2472240315,3190,3190,3190,3190,0
20250102,165200,2472240315,3190,3190,3190,3190,15257
20250102,165100,2472240315,3190,3190,3190,3190,0
20250102,165000,2472240315,3190,3190,3190,3190,0
20250102,164900,2472240315,3190,3190,3190,3190,0
20250102,164800,2472240315,3190,3190,3190,3190,0
20250102,164700,2472240315,3190,3190,3190,3190,0
20250102,164600,2472240315,3190,3190,3190,3190,0
20250102,164500,2472240315,3190,3190,3190,3190,0
20250102,164400,2472240315,3190,3190,3190,3190,0
20250102,164300,2472240315,3190,3190,3190,3190,0
20250102,164200,2472240315,3190,3190,3190,3190,0
20250102,164100,2472240315,3190,3190,3190,3190,0
20250102,164000,2472240315,3190,3190,3190,3190,0
20250102,163900,2472240315,3190,3190,3190,3190,0
20250102,163800,2472240315,3190,3190,3190,3190,0
20250102,163700,2472240315,3190,3190,3190,3190,0
20250102,163600,2472240315,3190,3190,3190,3190,0
20250102,163500,2472240315,3190,3190,3190,3190,0
20250102,163400,2472240315,3190,3190,3190,3190,0
20250102,163300,2472240315,3190,3190,3190,3190,0
20250102,163200,2472240315,3190,3190,3190,3190,0
20250102,163100,2472240315,3190,3190,3190,3190,0
20250102,163000,2472240315,3190,3190,3190,3190,0
20250102,162900,2472240315,3190,3190,3190,3190,0
20250102,162800,2472240315,3190,3190,3190,3190,0
20250102,162700,2472240315,3190,3190,3190,3190,0
20250102,162600,2472240315,3190,3190,3190,3190,0
20250102,162500,2472240315,3190,3190,3190,3190,0
20250102,162400,2472240315,3190,3190,3190,3190,0
20250102,162300,2472240315,3190,3190,3190,3190,0
20250102,162200,2472240315,3190,3190,3190,3190,15257
20250102,162100,2472240315,3190,3190,3190,3190,0
20250102,162000,2472240315,3190,3190,3190,3190,0
20250102,161900,2472240315,3190,3190,3190,3190,0
20250102,161800,2472240315,3190,3190,3190,3190,0
20250102,161700,2472240315,3190,3190,3190,3190,0
20250102,161600,2472240315,3190,3190,3190,3190,0
20250102,161500,2472240315,3190,3190,3190,3190,0
20250102,161400,2472240315,3190,3190,3190,3190,0
20250102,161300,2472240315,3190,3190,3190,3190,0
20250102,161200,2472240315,3190,3190,3190,3190,0
20250102,161100,2472240315,3190,3190,3190,3190,0
20250102,161000,2472240315,3190,3190,3190,3190,0
20250102,160900,2472240315,3190,3190,3190,3190,0
20250102,160800,2472240315,3190,3190,3190,3190,0
20250102,160700,2472240315,3190,3190,3190,3190,0
20250102,160600,2472240315,3190,3190,3190,3190,0
20250102,160500,2472240315,3190,3190,3190,3190,0
20250102,160400,2472240315,3190,3190,3190,3190,0
20250102,160300,2472240315,3190,3190,3190,3190,0
20250102,160200,2472240315,3190,3190,3190,3190,0
20250102,160100,2472240315,3190,3190,3190,3190,0
20250102,160000,2472240315,3190,3190,3190,3190,0
20250102,155900,2472240315,3190,3190,3190,3190,0
20250102,155800,2472240315,3190,3190,3190,3190,0
20250102,155700,2472240315,3190,3190,3190,3190,0
20250102,155600,2472240315,3190,3190,3190,3190,0
20250102,155500,2472240315,3190,3190,3190,3190,0
20250102,155400,2472240315,3190,3190,3190,3190,0
20250102,155300,2472240315,3190,3190,3190,3190,0
20250102,155200,2472240315,3190,3190,3190,3190,15257
20250102,155100,2472240315,3190,3190,3190,3190,0
20250102,155000,2472240315,3190,3190,3190,3190,0
20250102,154900,2472240315,3190,3190,3190,3190,0
20250102,154800,2472240315,3190,3190,3190,3190,0
20250102,154700,2472240315,3190,3190,3190,3190,0
20250102,154600,2472240315,3190,3190,3190,3190,0
20250102,154500,2472240315,3190,3190,3190,3190,0
20250102,154400,2472240315,3190,3190,3190,3190,0
20250102,154300,2472240315,3190,3190,3190,3190,0
20250102,154200,2472240315,3190,3190,3190,3190,0
20250102,154100,2472240315,3190,3190,3190,3190,0
20250102,154000,2472240315,3190,3190,3190,3190,0
20250102,153900,2472240315,3190,3190,3190,3190,0
20250102,153800,2472240315,3190,3190,3190,3190,0
20250102,153700,2472240315,3190,3190,3190,3190,0
20250102,153600,2472240315,3190,3190,3190,3190,0
20250102,153500,2472240315,3190,3190,3190,3190,0
20250102,153400,2472240315,3190,3190,3190,3190,0
20250102,153300,2472240315,3190,3190,3190,3190,0
20250102,153200,2472240315,3190,3190,3190,3190,0
20250102,153100,2472240315,3190,3190,3190,3190,0
20250102,153000,2472240315,3190,3190,3190,3190,15257
20250102,152900,2423570485,3200,3200,3200,3200,0
20250102,152800,2423570485,3200,3200,3200,3200,0
20250102,152700,2423570485,3200,3200,3200,3200,0
20250102,152600,2423570485,3200,3200,3200,3200,0
20250102,152500,2423570485,3200,3200,3200,3200,0
20250102,152400,2423570485,3200,3200,3200,3200,0
20250102,152300,2423570485,3200,3200,3200,3200,0
20250102,152200,2423570485,3200,3200,3200,3200,0
20250102,152100,2423570485,3200,3200,3200,3200,0
20250102,152000,2423570485,3200,3200,3200,3200,0
20250102,151900,2423570485,3200,3195,3200,3195,343
20250102,151800,2422473310,3190,3190,3190,3190,537
20250102,151700,2420760280,3190,3200,3200,3190,1440
20250102,151600,2416162410,3195,3195,3195,3190,751
20250102,151500,2413762975,3195,3200,3200,3190,5161
20250102,151400,2397290800,3200,3200,3200,3200,1805
20250102,151300,2391514800,3200,3205,3210,3200,21
20250102,151200,2391447480,3205,3200,3210,3200,1874
20250102,151100,2385442975,3200,3200,3200,3200,1000
20250102,151000,2382242975,3205,3205,3205,3205,8
20250102,150900,2382217335,3200,3200,3205,3200,2072
20250102,150800,2375586915,3205,3205,3205,3200,2411
20250102,150700,2367869660,3205,3210,3215,3200,2625
20250102,150600,2359448485,3210,3195,3210,3195,8623
20250102,150500,2331829855,3200,3195,3205,3190,1148
20250102,150400,2328161230,3200,3195,3205,3195,3731
20250102,150300,2316225650,3195,3200,3200,3195,35
20250102,150200,2316113805,3200,3195,3200,3190,3331
20250102,150100,2305479520,3190,3195,3205,3190,3348
20250102,150000,2294775785,3200,3200,3200,3195,811
20250102,145900,2292181085,3195,3185,3195,3185,2155
20250102,145800,2285298435,3195,3190,3195,3185,4907
20250102,145700,2269643375,3190,3195,3195,3190,175
20250102,145600,2269085120,3200,3200,3200,3200,0
20250102,145500,2269085120,3200,3190,3200,3190,416
20250102,145400,2267758050,3190,3200,3200,3190,1621
20250102,145300,2262580625,3200,3200,3200,3200,0
20250102,145200,2262580625,3200,3200,3200,3195,253
20250102,145100,2261772270,3200,3200,3200,3195,524
20250102,145000,2260097970,3200,3205,3205,3200,610
20250102,144900,2258145945,3205,3200,3205,3200,1037
20250102,144800,2254827495,3200,3200,3205,3200,21
20250102,144700,2254760285,3205,3200,3205,3200,372
20250102,144600,2253569825,3205,3190,3205,3190,5134
20250102,144500,2237151375,3195,3195,3195,3195,1
20250102,144400,2237148180,3180,3180,3195,3180,443
20250102,144300,2235738225,3180,3180,3185,3175,571
20250102,144200,2233922535,3185,3185,3185,3185,5
20250102,144100,2233906610,3185,3185,3185,3185,171
20250102,144000,2233361975,3185,3195,3195,3185,2175
20250102,143900,2226434005,3190,3195,3195,3190,1232
20250102,143800,2222502925,3200,3190,3200,3190,30
20250102,143700,2222407215,3200,3195,3200,3195,3898
20250102,143600,2209936090,3200,3200,3200,3195,2459
20250102,143500,2202068220,3205,3200,3210,3200,6313
20250102,143400,2181857590,3200,3200,3205,3200,2734
20250102,143300,2173108780,3200,3195,3200,3195,1009
20250102,143200,2169884005,3190,3200,3200,3190,775
20250102,143100,2167411585,3200,3200,3200,3200,2939
20250102,143000,2158006785,3200,3180,3200,3180,1722
20250102,142900,2152514305,3195,3195,3195,3180,741
20250102,142800,2150155310,3195,3195,3195,3195,134
20250102,142700,2149727180,3195,3195,3195,3195,62
20250102,142600,2149529090,3195,3195,3195,3195,500
20250102,142500,2147931590,3195,3190,3195,3190,2640
20250102,142400,2139509985,3195,3195,3205,3190,1318
20250102,142300,2135295630,3195,3185,3200,3185,12768
20250102,142200,2094558115,3185,3180,3185,3180,298
20250102,142100,2093610375,3185,3180,3185,3180,1679
20250102,142000,2088269870,3180,3170,3180,3160,7352
20250102,141900,2064946020,3170,3160,3170,3160,129
20250102,141800,2064538370,3165,3165,3165,3165,29
20250102,141700,2064446585,3170,3170,3170,3170,1
20250102,141600,2064443415,3165,3165,3165,3165,57
20250102,141500,2064263010,3170,3165,3170,3165,52
20250102,141400,2064098420,3165,3165,3165,3165,106
20250102,141300,2063762930,3165,3165,3165,3165,0
20250102,141200,2063762930,3165,3165,3165,3165,0
20250102,141100,2063762930,3165,3165,3165,3165,200
20250102,141000,2063129930,3165,3165,3165,3165,0
20250102,140900,2063129930,3165,3160,3165,3155,1634
20250102,140800,2057962385,3155,3155,3165,3150,4445
20250102,140700,2043932820,3160,3160,3165,3155,3847
20250102,140600,2031791435,3165,3165,3165,3160,1757
20250102,140500,2026237780,3165,3165,3165,3165,721
20250102,140400,2023955815,3170,3165,3170,3165,151
20250102,140300,2023477395,3165,3165,3165,3165,189
20250102,140200,2022879210,3170,3170,3170,3170,0
20250102,140100,2022879210,3170,3170,3170,3170,1997
20250102,140000,2016548720,3175,3170,3175,3170,365
20250102,135900,2015391420,3170,3170,3170,3170,2
20250102,135800,2015385080,3175,3175,3175,3175,53
20250102,135700,2015216805,3175,3180,3180,3175,112
20250102,135600,2014861095,3175,3175,3180,3175,177
20250102,135500,2014299110,3175,3175,3175,3175,1000
20250102,135400,2011124110,3175,3175,3175,3175,2319
20250102,135300,2003761285,3170,3175,3175,3165,303
20250102,135200,2002801725,3175,3170,3175,3170,1235
20250102,135100,1998886715,3170,3175,3180,3170,350
20250102,135000,1997777200,3165,3175,3175,3165,1208
20250102,134900,1993950825,3175,3175,3175,3175,286
20250102,134800,1993042775,3170,3175,3175,3170,841
20250102,134700,1990376795,3175,3175,3175,3175,2
20250102,134600,1990370445,3175,3175,3175,3175,4
20250102,134500,1990357745,3180,3170,3180,3170,1454
20250102,134400,1985748385,3170,3170,3180,3170,6143
20250102,134300,1966275055,3175,3175,3175,3170,1210
20250102,134200,1962433310,3175,3175,3175,3175,698
20250102,134100,1960217160,3175,3165,3175,3160,378
20250102,134000,1959020905,3180,3175,3180,3160,14044
20250102,133900,1914617465,3180,3180,3180,3180,2024
20250102,133800,1908181145,3180,3180,3180,3180,73
20250102,133700,1907949005,3180,3175,3180,3175,550
20250102,133600,1906202745,3180,3180,3180,3180,150
20250102,133500,1905725745,3180,3175,3185,3175,2799
20250102,133400,1896825160,3165,3180,3180,3165,1294
20250102,133300,1892720110,3180,3165,3180,3165,653
20250102,133200,1890650175,3180,3180,3180,3180,2148
20250102,133100,1883819535,3185,3185,3185,3185,0
20250102,133000,1883819535,3185,3180,3185,3180,1494
20250102,132900,1879062615,3185,3180,3185,3180,3061
20250102,132800,1869313420,3180,3170,3180,3170,823
20250102,132700,1866697940,3175,3180,3180,3175,32
20250102,132600,1866596185,3180,3180,3180,3180,2
20250102,132500,1866589825,3180,3160,3180,3160,1008
20250102,132400,1863386385,3160,3170,3170,3160,2161
20250102,132300,1856554760,3175,3165,3180,3165,13
20250102,132200,1856513580,3180,3180,3180,3180,0
20250102,132100,1856513580,3180,3180,3180,3170,694
20250102,132000,1854312665,3180,3180,3185,3180,113
20250102,131900,1853953320,3185,3185,3185,3185,20
20250102,131800,1853889620,3185,3180,3185,3180,110
20250102,131700,1853539335,3190,3190,3190,3190,0
20250102,131600,1853539335,3190,3190,3190,3185,4740
20250102,131500,1838419345,3195,3165,3195,3165,7246
20250102,131400,1815355095,3180,3180,3180,3160,692
20250102,131300,1813166975,3180,3175,3180,3175,310
20250102,131200,1812182720,3180,3180,3180,3160,2601
20250102,131100,1803962375,3170,3170,3180,3165,384
20250102,131000,1802746170,3170,3185,3185,3170,662
20250102,130900,1800640090,3180,3190,3190,3180,1696
20250102,130800,1795246400,3190,3180,3190,3180,214
20250102,130700,1794564630,3180,3180,3180,3180,11
20250102,130600,1794529650,3190,3190,3190,3180,1103
20250102,130500,1791021690,3190,3190,3190,3180,952
20250102,130400,1787991105,3190,3170,3190,3170,1257
20250102,130300,1783999725,3175,3170,3180,3155,4109
20250102,130200,1771007620,3170,3175,3180,3170,355
20250102,130100,1769881690,3180,3180,3180,3180,30
20250102,130000,1769786290,3175,3185,3185,3175,522
20250102,125900,1768128010,3180,3180,3205,3180,1239
20250102,125800,1764177195,3180,3180,3185,3160,14713
20250102,125700,1717431875,3180,3180,3180,3170,5735
20250102,125600,1699215225,3180,3185,3190,3165,31778
20250102,125500,1598148245,3185,3200,3200,3185,10956
20250102,125400,1563166845,3200,3210,3210,3200,6769
20250102,125300,1541467785,3210,3210,3215,3210,2701
20250102,125200,1532794310,3205,3215,3215,3205,4484
20250102,125100,1518400175,3215,3220,3220,3200,15544
20250102,125000,1468568950,3220,3220,3235,3210,17468
20250102,124900,1412247140,3220,3210,3225,3210,12538
20250102,124800,1371931980,3210,3220,3220,3205,4992
20250102,124700,1355876030,3230,3235,3240,3205,20694
20250102,124600,1289227055,3235,3215,3245,3215,19300
20250102,124500,1226878635,3215,3240,3245,3210,19377
20250102,124400,1164396490,3245,3270,3270,3230,32789
20250102,124300,1058213100,3265,3235,3265,3225,63996
20250102,124200,850459120,3240,3185,3255,3180,60879
20250102,124100,654110115,3190,3165,3190,3165,4393
20250102,124000,640150915,3165,3165,3165,3160,2055
20250102,123900,633646860,3165,3160,3165,3160,4408
20250102,123800,619705750,3160,3135,3160,3135,11968
20250102,123700,582011490,3140,3135,3145,3135,67
20250102,123600,581801395,3145,3145,3145,3145,2451
20250102,123500,574093000,3140,3140,3145,3140,4855
20250102,123400,558848295,3140,3140,3140,3140,0
20250102,123300,558848295,3140,3135,3140,3135,1874
20250102,123200,552965285,3140,3135,3140,3135,517
20250102,123100,551344405,3140,3140,3140,3140,15
20250102,123000,551297305,3140,3135,3140,3135,1793
20250102,122900,545675750,3135,3135,3135,3135,1153
20250102,122800,542061095,3135,3130,3140,3130,4414
20250102,122700,528223450,3135,3135,3135,3135,1181
20250102,122600,524521015,3135,3130,3140,3130,3604
20250102,122500,513228860,3130,3125,3130,3125,1973
20250102,122400,507063215,3125,3125,3125,3125,377
20250102,122300,505885090,3130,3135,3135,3130,309
20250102,122200,504917750,3130,3125,3130,3125,5390
20250102,122100,488057205,3125,3125,3125,3125,1853
20250102,122000,482266580,3125,3125,3125,3125,7
20250102,121900,482244705,3125,3125,3125,3125,38
20250102,121800,482125955,3125,3125,3125,3125,202
20250102,121700,481494705,3125,3125,3125,3125,1612
20250102,121600,476457205,3130,3125,3130,3125,2442
20250102,121500,468824435,3125,3125,3125,3125,261
20250102,121400,468008810,3125,3125,3125,3125,594
20250102,121300,466152560,3125,3125,3125,3125,2635
20250102,121200,457918185,3125,3125,3125,3120,103
20250102,121100,457596745,3125,3125,3125,3125,400
20250102,121000,456346745,3125,3125,3125,3125,72
20250102,120900,456121745,3125,3120,3125,3120,138
20250102,120800,455690770,3120,3120,3120,3120,32
20250102,120700,455590930,3125,3120,3125,3110,7716
20250102,120600,431509135,3125,3120,3130,3120,5335
20250102,120500,414844530,3120,3110,3125,3110,7105
20250102,120400,392678265,3115,3115,3115,3115,258
20250102,120300,391874595,3110,3115,3115,3110,822
20250102,120200,389315385,3120,3120,3120,3120,581
20250102,120100,387502665,3120,3120,3120,3120,0
20250102,120000,387502665,3120,3120,3120,3120,0
20250102,115900,387502665,3120,3120,3120,3120,0
20250102,115800,387502665,3120,3120,3120,3120,5
20250102,115700,387487065,3120,3120,3120,3120,2
20250102,115600,387480825,3120,3120,3120,3120,73
20250102,115500,387253065,3120,3120,3120,3120,41
20250102,115400,387125145,3120,3120,3120,3120,0
20250102,115300,387125145,3120,3120,3120,3120,0
20250102,115200,387125145,3120,3120,3120,3120,264
20250102,115100,386301465,3120,3115,3120,3115,52
20250102,115000,386139480,3115,3115,3115,3115,0
20250102,114900,386139480,3115,3115,3115,3115,216
20250102,114800,385466640,3115,3115,3115,3115,0
20250102,114700,385466640,3115,3115,3115,3115,0
20250102,114600,385466640,3115,3115,3115,3115,50
20250102,114500,385310890,3110,3110,3115,3110,199
20250102,114400,384691995,3110,3110,3110,3110,57
20250102,114300,384514725,3120,3115,3120,3115,823
20250102,114200,381951075,3115,3125,3125,3115,1102
20250102,114100,378510410,3125,3125,3125,3125,2316
20250102,114000,371272910,3125,3125,3125,3125,0
20250102,113900,371272910,3125,3125,3125,3125,105
20250102,113800,370944785,3125,3120,3125,3120,1401
20250102,113700,366573470,3120,3120,3120,3120,400
20250102,113600,365325470,3120,3120,3120,3120,0
20250102,113500,365325470,3120,3115,3120,3115,850
20250102,113400,362673790,3115,3115,3115,3115,80
20250102,113300,362424590,3115,3115,3115,3115,20
20250102,113200,362362290,3115,3115,3115,3115,1675
20250102,113100,357144665,3115,3115,3115,3115,1
20250102,113000,357141550,3110,3110,3110,3110,0
20250102,112900,357141550,3110,3110,3110,3095,1798
20250102,112800,351558635,3110,3095,3110,3095,205
20250102,112700,350924085,3110,3110,3110,3110,0
20250102,112600,350924085,3110,3095,3110,3095,286
20250102,112500,350038750,3110,3100,3110,3100,703
20250102,112400,347859430,3110,3110,3110,3110,10
20250102,112300,347828330,3100,3110,3110,3100,2009
20250102,112200,341600340,3115,3115,3115,3115,0
20250102,112100,341600340,3115,3115,3115,3115,0
20250102,112000,341600340,3115,3115,3115,3115,0
20250102,111900,341600340,3115,3115,3115,3115,3
20250102,111800,341590995,3115,3115,3115,3115,0
20250102,111700,341590995,3115,3115,3115,3115,0
20250102,111600,341590995,3115,3115,3115,3115,1
20250102,111500,341587880,3105,3105,3105,3105,33
20250102,111400,341485415,3120,3120,3120,3120,0
20250102,111300,341485415,3120,3110,3120,3100,1892
20250102,111200,335615125,3120,3100,3120,3100,101
20250102,111100,335302005,3120,3110,3120,3110,6
20250102,111000,335283295,3105,3105,3105,3105,1
20250102,110900,335280190,3120,3105,3120,3105,11
20250102,110800,335245910,3120,3120,3120,3120,4
20250102,110700,335233430,3120,3120,3120,3120,8
20250102,110600,335208470,3120,3110,3120,3100,2460
20250102,110500,327576215,3115,3115,3115,3115,50
20250102,110400,327420465,3120,3110,3120,3110,201
20250102,110300,326795345,3105,3115,3120,3105,1501
20250102,110200,322124725,3115,3115,3115,3115,1
20250102,110100,322121610,3100,3105,3105,3100,699
20250102,110000,319952200,3110,3110,3110,3105,2097
20250102,105900,313438520,3120,3120,3120,3120,0
20250102,105800,313438520,3120,3110,3120,3090,13782
20250102,105700,270728945,3120,3110,3120,3110,187
20250102,105600,270146575,3120,3110,3120,3110,71
20250102,105500,269925555,3120,3120,3120,3120,2
20250102,105400,269919315,3110,3120,3120,3110,2976
20250102,105300,260663875,3120,3115,3120,3110,1058
20250102,105200,257372840,3115,3115,3115,3115,1
20250102,105100,257369725,3115,3115,3115,3110,149
20250102,105000,256905715,3120,3110,3120,3110,2
20250102,104900,256899485,3120,3110,3120,3105,2279
20250102,104800,249811835,3125,3125,3125,3125,1
20250102,104700,249808710,3110,3115,3115,3110,550
20250102,104600,248095875,3125,3120,3125,3120,1371
20250102,104500,243818350,3120,3120,3120,3120,351
20250102,104400,242723230,3120,3120,3120,3120,50
20250102,104300,242567230,3120,3115,3125,3115,3013
20250102,104200,233164170,3115,3115,3115,3115,715
20250102,104100,230936945,3110,3110,3110,3110,937
20250102,104000,228022875,3110,3115,3115,3110,2093
20250102,103900,221512525,3115,3115,3115,3110,2147
20250102,103800,214827750,3115,3115,3120,3115,266
20250102,103700,213997880,3120,3115,3120,3115,501
20250102,103600,212437260,3120,3125,3125,3115,505
20250102,103500,210861650,3110,3125,3125,3110,3116
20250102,103400,201155335,3125,3125,3125,3125,430
20250102,103300,199811585,3125,3120,3125,3120,1124
20250102,103200,196303355,3120,3120,3120,3120,376
20250102,103100,195130235,3120,3115,3120,3115,374
20250102,103000,193964070,3115,3125,3125,3110,3882
20250102,102900,181859610,3125,3130,3130,3125,891
20250102,102800,179071285,3130,3120,3130,3120,2133
20250102,102700,172411180,3120,3125,3125,3120,935
20250102,102600,169491065,3130,3125,3130,3120,862
20250102,102500,166797355,3125,3125,3135,3125,3136
20250102,102400,156990010,3110,3120,3125,3110,1742
20250102,102300,151565400,3115,3115,3115,3115,793
20250102,102200,149095205,3120,3125,3125,3120,506
20250102,102100,147516480,3130,3120,3130,3120,1724
20250102,102000,142131635,3120,3115,3120,3105,78
20250102,101900,141889245,3105,3125,3125,3105,137
20250102,101800,141463140,3125,3125,3125,3125,6
20250102,101700,141444390,3105,3125,3140,3105,2451
20250102,101600,133785800,3125,3105,3125,3105,2110
20250102,101500,127209260,3115,3115,3115,3115,29
20250102,101400,127118925,3120,3090,3120,3090,9878
20250102,101300,96436345,3090,3090,3090,3080,3416
20250102,101200,85912965,3085,3085,3085,3085,751
20250102,101100,83596130,3090,3090,3090,3090,297
20250102,101000,82678400,3090,3090,3090,3090,44
20250102,100900,82542440,3085,3085,3085,3085,67
20250102,100800,82335745,3085,3090,3090,3085,170
20250102,100700,81810945,3090,3090,3090,3090,502
20250102,100600,80259765,3095,3100,3105,3095,54
20250102,100500,80092275,3105,3100,3105,3085,1812
20250102,100400,74483415,3100,3095,3100,3085,1544
20250102,100300,69704945,3100,3095,3100,3095,1703
20250102,100200,64427080,3080,3090,3090,3080,2504
20250102,100100,56711860,3080,3105,3110,3080,1050
20250102,100000,53464690,3105,3115,3120,3105,17158