KissMeData/080220/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,195500,15740251010,9910,9910,9910,9910,17711
20250106,195400,15740251010,9910,9910,9910,9910,0
20250106,195300,15740251010,9910,9910,9910,9910,0
20250106,195200,15740251010,9910,9910,9910,9910,0
20250106,195100,15740251010,9910,9910,9910,9910,0
20250106,195000,15740251010,9910,9910,9910,9910,0
20250106,194900,15740251010,9910,9910,9910,9910,0
20250106,194800,15740251010,9910,9910,9910,9910,0
20250106,194700,15740251010,9910,9910,9910,9910,0
20250106,194600,15740251010,9910,9910,9910,9910,0
20250106,194500,15740251010,9910,9910,9910,9910,0
20250106,194400,15740251010,9910,9910,9910,9910,0
20250106,194300,15740251010,9910,9910,9910,9910,0
20250106,194200,15740251010,9910,9910,9910,9910,0
20250106,194100,15740251010,9910,9910,9910,9910,0
20250106,194000,15740251010,9910,9910,9910,9910,0
20250106,193900,15740251010,9910,9910,9910,9910,0
20250106,193800,15740251010,9910,9910,9910,9910,0
20250106,193700,15740251010,9910,9910,9910,9910,0
20250106,193600,15740251010,9910,9910,9910,9910,0
20250106,193500,15740251010,9910,9910,9910,9910,0
20250106,193400,15740251010,9910,9910,9910,9910,0
20250106,193300,15740251010,9910,9910,9910,9910,0
20250106,193200,15740251010,9910,9910,9910,9910,0
20250106,193100,15740251010,9910,9910,9910,9910,0
20250106,193000,15740251010,9910,9910,9910,9910,0
20250106,192900,15740251010,9910,9910,9910,9910,0
20250106,192800,15740251010,9910,9910,9910,9910,0
20250106,192700,15740251010,9910,9910,9910,9910,0
20250106,192600,15740251010,9910,9910,9910,9910,0
20250106,192500,15740251010,9910,9910,9910,9910,17711
20250106,192400,15740251010,9910,9910,9910,9910,0
20250106,192300,15740251010,9910,9910,9910,9910,0
20250106,192200,15740251010,9910,9910,9910,9910,0
20250106,192100,15740251010,9910,9910,9910,9910,0
20250106,192000,15740251010,9910,9910,9910,9910,0
20250106,191900,15740251010,9910,9910,9910,9910,0
20250106,191800,15740251010,9910,9910,9910,9910,0
20250106,191700,15740251010,9910,9910,9910,9910,0
20250106,191600,15740251010,9910,9910,9910,9910,0
20250106,191500,15740251010,9910,9910,9910,9910,0
20250106,191400,15740251010,9910,9910,9910,9910,0
20250106,191300,15740251010,9910,9910,9910,9910,0
20250106,191200,15740251010,9910,9910,9910,9910,0
20250106,191100,15740251010,9910,9910,9910,9910,0
20250106,191000,15740251010,9910,9910,9910,9910,0
20250106,190900,15740251010,9910,9910,9910,9910,0
20250106,190800,15740251010,9910,9910,9910,9910,0
20250106,190700,15740251010,9910,9910,9910,9910,0
20250106,190600,15740251010,9910,9910,9910,9910,0
20250106,190500,15740251010,9910,9910,9910,9910,0
20250106,190400,15740251010,9910,9910,9910,9910,0
20250106,190300,15740251010,9910,9910,9910,9910,0
20250106,190200,15740251010,9910,9910,9910,9910,0
20250106,190100,15740251010,9910,9910,9910,9910,0
20250106,190000,15740251010,9910,9910,9910,9910,0
20250106,185900,15740251010,9910,9910,9910,9910,0
20250106,185800,15740251010,9910,9910,9910,9910,0
20250106,185700,15740251010,9910,9910,9910,9910,0
20250106,185600,15740251010,9910,9910,9910,9910,0
20250106,185500,15740251010,9910,9910,9910,9910,17711
20250106,185400,15740251010,9910,9910,9910,9910,0
20250106,185300,15740251010,9910,9910,9910,9910,0
20250106,185200,15740251010,9910,9910,9910,9910,0
20250106,185100,15740251010,9910,9910,9910,9910,0
20250106,185000,15740251010,9910,9910,9910,9910,0
20250106,184900,15740251010,9910,9910,9910,9910,0
20250106,184800,15740251010,9910,9910,9910,9910,0
20250106,184700,15740251010,9910,9910,9910,9910,0
20250106,184600,15740251010,9910,9910,9910,9910,0
20250106,184500,15740251010,9910,9910,9910,9910,0
20250106,184400,15740251010,9910,9910,9910,9910,0
20250106,184300,15740251010,9910,9910,9910,9910,0
20250106,184200,15740251010,9910,9910,9910,9910,0
20250106,184100,15740251010,9910,9910,9910,9910,0
20250106,184000,15740251010,9910,9910,9910,9910,0
20250106,183900,15740251010,9910,9910,9910,9910,0
20250106,183800,15740251010,9910,9910,9910,9910,0
20250106,183700,15740251010,9910,9910,9910,9910,0
20250106,183600,15740251010,9910,9910,9910,9910,0
20250106,183500,15740251010,9910,9910,9910,9910,0
20250106,183400,15740251010,9910,9910,9910,9910,0
20250106,183300,15740251010,9910,9910,9910,9910,0
20250106,183200,15740251010,9910,9910,9910,9910,0
20250106,183100,15740251010,9910,9910,9910,9910,0
20250106,183000,15740251010,9910,9910,9910,9910,0
20250106,182900,15740251010,9910,9910,9910,9910,0
20250106,182800,15740251010,9910,9910,9910,9910,0
20250106,182700,15740251010,9910,9910,9910,9910,0
20250106,182600,15740251010,9910,9910,9910,9910,0
20250106,182500,15740251010,9910,9910,9910,9910,17711
20250106,182400,15740251010,9910,9910,9910,9910,0
20250106,182300,15740251010,9910,9910,9910,9910,0
20250106,182200,15740251010,9910,9910,9910,9910,0
20250106,182100,15740251010,9910,9910,9910,9910,0
20250106,182000,15740251010,9910,9910,9910,9910,0
20250106,181900,15740251010,9910,9910,9910,9910,0
20250106,181800,15740251010,9910,9910,9910,9910,0
20250106,181700,15740251010,9910,9910,9910,9910,0
20250106,181600,15740251010,9910,9910,9910,9910,0
20250106,181500,15740251010,9910,9910,9910,9910,0
20250106,181400,15740251010,9910,9910,9910,9910,0
20250106,181300,15740251010,9910,9910,9910,9910,0
20250106,181200,15740251010,9910,9910,9910,9910,0
20250106,181100,15740251010,9910,9910,9910,9910,0
20250106,181000,15740251010,9910,9910,9910,9910,0
20250106,180900,15740251010,9910,9910,9910,9910,0
20250106,180800,15740251010,9910,9910,9910,9910,0
20250106,180700,15740251010,9910,9910,9910,9910,0
20250106,180600,15740251010,9910,9910,9910,9910,0
20250106,180500,15740251010,9910,9910,9910,9910,0
20250106,180400,15740251010,9910,9910,9910,9910,0
20250106,180300,15740251010,9910,9910,9910,9910,0
20250106,180200,15740251010,9910,9910,9910,9910,0
20250106,180100,15740251010,9910,9910,9910,9910,0
20250106,180000,15740251010,9910,9910,9910,9910,0
20250106,175900,15740251010,9910,9910,9910,9910,0
20250106,175800,15740251010,9910,9910,9910,9910,0
20250106,175700,15740251010,9910,9910,9910,9910,0
20250106,175600,15740251010,9910,9910,9910,9910,0
20250106,175500,15740251010,9910,9910,9910,9910,17711
20250106,175400,15740251010,9910,9910,9910,9910,0
20250106,175300,15740251010,9910,9910,9910,9910,0
20250106,175200,15740251010,9910,9910,9910,9910,0
20250106,175100,15740251010,9910,9910,9910,9910,0
20250106,175000,15740251010,9910,9910,9910,9910,0
20250106,174900,15740251010,9910,9910,9910,9910,0
20250106,174800,15740251010,9910,9910,9910,9910,0
20250106,174700,15740251010,9910,9910,9910,9910,0
20250106,174600,15740251010,9910,9910,9910,9910,0
20250106,174500,15740251010,9910,9910,9910,9910,0
20250106,174400,15740251010,9910,9910,9910,9910,0
20250106,174300,15740251010,9910,9910,9910,9910,0
20250106,174200,15740251010,9910,9910,9910,9910,0
20250106,174100,15740251010,9910,9910,9910,9910,0
20250106,174000,15740251010,9910,9910,9910,9910,0
20250106,173900,15740251010,9910,9910,9910,9910,0
20250106,173800,15740251010,9910,9910,9910,9910,0
20250106,173700,15740251010,9910,9910,9910,9910,0
20250106,173600,15740251010,9910,9910,9910,9910,0
20250106,173500,15740251010,9910,9910,9910,9910,0
20250106,173400,15740251010,9910,9910,9910,9910,0
20250106,173300,15740251010,9910,9910,9910,9910,0
20250106,173200,15740251010,9910,9910,9910,9910,0
20250106,173100,15740251010,9910,9910,9910,9910,0
20250106,173000,15740251010,9910,9910,9910,9910,0
20250106,172900,15740251010,9910,9910,9910,9910,0
20250106,172800,15740251010,9910,9910,9910,9910,0
20250106,172700,15740251010,9910,9910,9910,9910,0
20250106,172600,15740251010,9910,9910,9910,9910,0
20250106,172500,15740251010,9910,9910,9910,9910,17711
20250106,172400,15740251010,9910,9910,9910,9910,0
20250106,172300,15740251010,9910,9910,9910,9910,0
20250106,172200,15740251010,9910,9910,9910,9910,0
20250106,172100,15740251010,9910,9910,9910,9910,0
20250106,172000,15740251010,9910,9910,9910,9910,0
20250106,171900,15740251010,9910,9910,9910,9910,0
20250106,171800,15740251010,9910,9910,9910,9910,0
20250106,171700,15740251010,9910,9910,9910,9910,0
20250106,171600,15740251010,9910,9910,9910,9910,0
20250106,171500,15740251010,9910,9910,9910,9910,0
20250106,171400,15740251010,9910,9910,9910,9910,0
20250106,171300,15740251010,9910,9910,9910,9910,0
20250106,171200,15740251010,9910,9910,9910,9910,0
20250106,171100,15740251010,9910,9910,9910,9910,0
20250106,171000,15740251010,9910,9910,9910,9910,0
20250106,170900,15740251010,9910,9910,9910,9910,0
20250106,170800,15740251010,9910,9910,9910,9910,0
20250106,170700,15740251010,9910,9910,9910,9910,0
20250106,170600,15740251010,9910,9910,9910,9910,0
20250106,170500,15740251010,9910,9910,9910,9910,0
20250106,170400,15740251010,9910,9910,9910,9910,0
20250106,170300,15740251010,9910,9910,9910,9910,0
20250106,170200,15740251010,9910,9910,9910,9910,0
20250106,170100,15740251010,9910,9910,9910,9910,0
20250106,170000,15740251010,9910,9910,9910,9910,0
20250106,165900,15740251010,9910,9910,9910,9910,0
20250106,165800,15740251010,9910,9910,9910,9910,0
20250106,165700,15740251010,9910,9910,9910,9910,0
20250106,165600,15740251010,9910,9910,9910,9910,0
20250106,165500,15740251010,9910,9910,9910,9910,17711
20250106,165400,15740251010,9910,9910,9910,9910,0
20250106,165300,15740251010,9910,9910,9910,9910,0
20250106,165200,15740251010,9910,9910,9910,9910,0
20250106,165100,15740251010,9910,9910,9910,9910,0
20250106,165000,15740251010,9910,9910,9910,9910,0
20250106,164900,15740251010,9910,9910,9910,9910,0
20250106,164800,15740251010,9910,9910,9910,9910,0
20250106,164700,15740251010,9910,9910,9910,9910,0
20250106,164600,15740251010,9910,9910,9910,9910,0
20250106,164500,15740251010,9910,9910,9910,9910,0
20250106,164400,15740251010,9910,9910,9910,9910,0
20250106,164300,15740251010,9910,9910,9910,9910,0
20250106,164200,15740251010,9910,9910,9910,9910,0
20250106,164100,15740251010,9910,9910,9910,9910,0
20250106,164000,15740251010,9910,9910,9910,9910,0
20250106,163900,15740251010,9910,9910,9910,9910,0
20250106,163800,15740251010,9910,9910,9910,9910,0
20250106,163700,15740251010,9910,9910,9910,9910,0
20250106,163600,15740251010,9910,9910,9910,9910,0
20250106,163500,15740251010,9910,9910,9910,9910,0
20250106,163400,15740251010,9910,9910,9910,9910,0
20250106,163300,15740251010,9910,9910,9910,9910,0
20250106,163200,15740251010,9910,9910,9910,9910,0
20250106,163100,15740251010,9910,9910,9910,9910,0
20250106,163000,15740251010,9910,9910,9910,9910,0
20250106,162900,15740251010,9910,9910,9910,9910,0
20250106,162800,15740251010,9910,9910,9910,9910,0
20250106,162700,15740251010,9910,9910,9910,9910,0
20250106,162600,15740251010,9910,9910,9910,9910,0
20250106,162500,15740251010,9910,9910,9910,9910,17711
20250106,162400,15740251010,9910,9910,9910,9910,0
20250106,162300,15740251010,9910,9910,9910,9910,0
20250106,162200,15740251010,9910,9910,9910,9910,0
20250106,162100,15740251010,9910,9910,9910,9910,0
20250106,162000,15740251010,9910,9910,9910,9910,0
20250106,161900,15740251010,9910,9910,9910,9910,0
20250106,161800,15740251010,9910,9910,9910,9910,0
20250106,161700,15740251010,9910,9910,9910,9910,0
20250106,161600,15740251010,9910,9910,9910,9910,0
20250106,161500,15740251010,9910,9910,9910,9910,0
20250106,161400,15740251010,9910,9910,9910,9910,0
20250106,161300,15740251010,9910,9910,9910,9910,0
20250106,161200,15740251010,9910,9910,9910,9910,0
20250106,161100,15740251010,9910,9910,9910,9910,0
20250106,161000,15740251010,9910,9910,9910,9910,0
20250106,160900,15740251010,9910,9910,9910,9910,0
20250106,160800,15740251010,9910,9910,9910,9910,0
20250106,160700,15740251010,9910,9910,9910,9910,0
20250106,160600,15740251010,9910,9910,9910,9910,0
20250106,160500,15740251010,9910,9910,9910,9910,0
20250106,160400,15740251010,9910,9910,9910,9910,0
20250106,160300,15740251010,9910,9910,9910,9910,0
20250106,160200,15740251010,9910,9910,9910,9910,0
20250106,160100,15740251010,9910,9910,9910,9910,0
20250106,160000,15740251010,9910,9910,9910,9910,0
20250106,155900,15740251010,9910,9910,9910,9910,0
20250106,155800,15740251010,9910,9910,9910,9910,0
20250106,155700,15740251010,9910,9910,9910,9910,0
20250106,155600,15740251010,9910,9910,9910,9910,0
20250106,155500,15740251010,9910,9910,9910,9910,17711
20250106,155400,15740251010,9910,9910,9910,9910,0
20250106,155300,15740251010,9910,9910,9910,9910,0
20250106,155200,15740251010,9910,9910,9910,9910,0
20250106,155100,15740251010,9910,9910,9910,9910,0
20250106,155000,15740251010,9910,9910,9910,9910,0
20250106,154900,15740251010,9910,9910,9910,9910,0
20250106,154800,15740251010,9910,9910,9910,9910,0
20250106,154700,15740251010,9910,9910,9910,9910,0
20250106,154600,15740251010,9910,9910,9910,9910,0
20250106,154500,15740251010,9910,9910,9910,9910,0
20250106,154400,15740251010,9910,9910,9910,9910,0
20250106,154300,15740251010,9910,9910,9910,9910,0
20250106,154200,15740251010,9910,9910,9910,9910,0
20250106,154100,15740251010,9910,9910,9910,9910,0
20250106,154000,15740251010,9910,9910,9910,9910,0
20250106,153900,15740251010,9910,9910,9910,9910,0
20250106,153800,15740251010,9910,9910,9910,9910,0
20250106,153700,15740251010,9910,9910,9910,9910,0
20250106,153600,15740251010,9910,9910,9910,9910,0
20250106,153500,15740251010,9910,9910,9910,9910,0
20250106,153400,15740251010,9910,9910,9910,9910,0
20250106,153300,15740251010,9910,9910,9910,9910,0
20250106,153200,15740251010,9910,9910,9910,9910,0
20250106,153100,15740251010,9910,9910,9910,9910,0
20250106,153000,15740251010,9910,9910,9910,9910,17711
20250106,152900,15564735000,9900,9900,9900,9900,0
20250106,152800,15564735000,9900,9900,9900,9900,0
20250106,152700,15564735000,9900,9900,9900,9900,0
20250106,152600,15564735000,9900,9900,9900,9900,0
20250106,152500,15564735000,9900,9900,9900,9900,0
20250106,152400,15564735000,9900,9900,9900,9900,0
20250106,152300,15564735000,9900,9900,9900,9900,0
20250106,152200,15564735000,9900,9900,9900,9900,0
20250106,152100,15564735000,9900,9900,9900,9900,0
20250106,152000,15564735000,9900,9900,9900,9900,0
20250106,151900,15564735000,9900,9910,9910,9900,1985
20250106,151800,15545076730,9910,9920,9920,9910,3599
20250106,151700,15509389660,9920,9920,9920,9910,2472
20250106,151600,15484867920,9910,9900,9910,9900,2824
20250106,151500,15456894840,9900,9900,9900,9890,1209
20250106,151400,15444927740,9910,9930,9930,9890,2339
20250106,151300,15421763050,9900,9910,9920,9890,3636
20250106,151200,15385757400,9920,9910,9920,9890,1375
20250106,151100,15372137470,9910,9910,9920,9900,3597
20250106,151000,15336494280,9910,9900,9910,9900,1454
20250106,150900,15322089160,9900,9900,9910,9900,2197
20250106,150800,15300332490,9900,9880,9900,9880,2129
20250106,150700,15279257890,9880,9890,9900,9880,2538
20250106,150600,15254158460,9890,9910,9910,9880,4609
20250106,150500,15208572260,9910,9900,9910,9890,4571
20250106,150400,15163317950,9900,9890,9900,9870,14977
20250106,150300,15015294600,9900,9900,9900,9890,2873
20250106,150200,14986864800,9890,9890,9900,9890,3748
20250106,150100,14949763470,9890,9900,9900,9880,3386
20250106,150000,14916268450,9900,9900,9910,9900,4132
20250106,145900,14875359160,9910,9910,9910,9900,1353
20250106,145800,14861953980,9910,9910,9910,9900,1587
20250106,145700,14846226820,9910,9910,9910,9900,3490
20250106,145600,14811645920,9920,9920,9920,9910,3084
20250106,145500,14781080810,9920,9910,9920,9910,778
20250106,145400,14773365000,9920,9920,9920,9900,572
20250106,145300,14767692990,9920,9930,9930,9900,7899
20250106,145200,14689453210,9920,9910,9940,9910,593
20250106,145100,14683570290,9910,9940,9940,9900,3536
20250106,145000,14648543390,9940,9930,9940,9890,6055
20250106,144900,14588529120,9930,9920,9940,9920,886
20250106,144800,14579730930,9910,9930,9940,9910,2797
20250106,144700,14551961390,9930,9920,9930,9920,1339
20250106,144600,14538666130,9910,9910,9930,9910,1099
20250106,144500,14527767040,9910,9900,9910,9890,3188
20250106,144400,14496223580,9890,9930,9940,9890,7081
20250106,144300,14426041510,9930,9950,9950,9930,4256
20250106,144200,14383739160,9950,9960,9960,9940,7858
20250106,144100,14305572790,9950,9950,9960,9950,10466
20250106,144000,14201429480,9950,9920,9950,9910,14101
20250106,143900,14061375120,9920,9870,9920,9860,9151
20250106,143800,13970850190,9880,9860,9880,9860,2087
20250106,143700,13950251190,9870,9860,9870,9850,3683
20250106,143600,13913913830,9860,9860,9880,9860,695
20250106,143500,13907057520,9880,9860,9880,9860,1094
20250106,143400,13896257420,9870,9870,9870,9860,1127
20250106,143300,13885133940,9870,9870,9870,9850,886
20250106,143200,13876395180,9850,9860,9870,9850,422
20250106,143100,13872235240,9860,9860,9880,9860,3465
20250106,143000,13838061200,9870,9860,9870,9860,1003
20250106,142900,13828171590,9860,9860,9860,9850,208
20250106,142800,13826121000,9850,9850,9850,9850,698
20250106,142700,13819245700,9850,9850,9870,9840,7984
20250106,142600,13740621140,9850,9880,9880,9850,7029
20250106,142500,13671292220,9880,9880,9880,9860,2365
20250106,142400,13647949200,9870,9870,9880,9870,2676
20250106,142300,13621528690,9870,9870,9870,9860,15027
20250106,142200,13473213000,9880,9880,9890,9870,739
20250106,142100,13465911670,9880,9890,9890,9870,511
20250106,142000,13460862590,9890,9890,9890,9880,4408
20250106,141900,13417304550,9890,9890,9890,9890,216
20250106,141800,13415168310,9890,9890,9890,9880,303
20250106,141700,13412172080,9890,9890,9890,9880,2086
20250106,141600,13391546560,9890,9900,9900,9890,1236
20250106,141500,13379315180,9900,9900,9910,9900,285
20250106,141400,13376493560,9910,9900,9910,9900,272
20250106,141300,13373800750,9900,9900,9900,9900,314
20250106,141200,13370692150,9900,9900,9900,9890,281
20250106,141100,13367910750,9900,9900,9900,9880,5383
20250106,141000,13314708530,9900,9900,9910,9900,587
20250106,140900,13308891400,9910,9890,9910,9890,4425
20250106,140800,13265083950,9890,9880,9900,9880,2722
20250106,140700,13238157020,9890,9880,9890,9880,1608
20250106,140600,13222259320,9880,9890,9890,9880,658
20250106,140500,13215757950,9890,9890,9890,9880,2475
20250106,140400,13191302150,9890,9890,9890,9880,339
20250106,140300,13187952020,9890,9880,9890,9880,173
20250106,140200,13186242550,9880,9880,9890,9870,2617
20250106,140100,13160396490,9880,9880,9890,9870,984
20250106,140000,13150675570,9870,9880,9890,9870,1161
20250106,135900,13139207460,9890,9880,9900,9880,3120
20250106,135800,13108352350,9890,9890,9890,9870,3698
20250106,135700,13071824490,9890,9890,9890,9890,134
20250106,135600,13070499230,9890,9880,9890,9880,623
20250106,135500,13064339760,9880,9910,9910,9880,4309
20250106,135400,13021708750,9900,9910,9910,9900,218
20250106,135300,13019548420,9910,9920,9920,9900,1144
20250106,135200,13008207440,9920,9910,9920,9910,389
20250106,135100,13004349640,9910,9910,9910,9910,413
20250106,135000,13000256810,9900,9900,9900,9900,268
20250106,134900,12997603610,9900,9900,9900,9900,62
20250106,134800,12996989810,9900,9900,9900,9900,580
20250106,134700,12991247810,9900,9900,9900,9890,126
20250106,134600,12990001330,9900,9900,9900,9900,283
20250106,134500,12987199630,9900,9900,9900,9890,388
20250106,134400,12983359090,9890,9910,9920,9890,2367
20250106,134300,12959925430,9910,9900,9920,9900,1827
20250106,134200,12941817690,9900,9900,9900,9890,1146
20250106,134100,12930472990,9910,9890,9910,9890,264
20250106,134000,12927861950,9890,9890,9890,9880,1982
20250106,133900,12908261260,9890,9890,9900,9890,139
20250106,133800,12906886460,9880,9920,9920,9880,1091
20250106,133700,12896086510,9920,9910,9920,9910,756
20250106,133600,12888588050,9910,9910,9910,9900,830
20250106,133500,12880367820,9910,9890,9910,9880,2233
20250106,133400,12858265590,9870,9880,9890,9860,5930
20250106,133300,12799708970,9860,9880,9890,9860,6973
20250106,133200,12730896280,9870,9870,9890,9870,2989
20250106,133100,12701383320,9880,9870,9890,9870,4451
20250106,133000,12657434420,9870,9860,9880,9850,7834
20250106,132900,12580193600,9870,9870,9870,9860,729
20250106,132800,12572998620,9870,9870,9880,9870,1516
20250106,132700,12558029150,9870,9880,9880,9860,4796
20250106,132600,12510692340,9880,9900,9900,9880,3007
20250106,132500,12480965540,9900,9900,9910,9900,352
20250106,132400,12477480730,9900,9900,9900,9900,1575
20250106,132300,12461888230,9900,9910,9910,9900,2728
20250106,132200,12434858390,9910,9910,9910,9900,656
20250106,132100,12428360950,9910,9920,9920,9910,531
20250106,132000,12423096640,9900,9910,9920,9900,1792
20250106,131900,12405323930,9920,9920,9920,9920,11
20250106,131800,12405214810,9920,9910,9920,9900,2557
20250106,131700,12379875890,9900,9890,9910,9880,3460
20250106,131600,12345643170,9910,9900,9910,9880,5456
20250106,131500,12291689750,9900,9900,9910,9890,703
20250106,131400,12284730240,9900,9910,9910,9900,3244
20250106,131300,12252608130,9900,9910,9910,9900,1459
20250106,131200,12238154850,9910,9910,9910,9900,1086
20250106,131100,12227392670,9920,9910,9920,9910,560
20250106,131000,12221841540,9910,9920,9920,9910,1427
20250106,130900,12207697160,9920,9930,9930,9920,1964
20250106,130800,12188209080,9920,9930,9930,9920,1431
20250106,130700,12174002330,9930,9910,9930,9910,1599
20250106,130600,12158142870,9910,9910,9920,9900,1542
20250106,130500,12142867480,9910,9920,9920,9910,177
20250106,130400,12141112810,9920,9930,9930,9900,1544
20250106,130300,12125813770,9930,9910,9930,9910,2112
20250106,130200,12104881870,9900,9920,9920,9900,2307
20250106,130100,12082025340,9900,9910,9930,9900,1256
20250106,130000,12069572340,9920,9900,9920,9900,4515
20250106,125900,12024846790,9900,9910,9910,9900,1995
20250106,125800,12005095820,9900,9910,9910,9900,1524
20250106,125700,11989996150,9910,9910,9920,9910,1479
20250106,125600,11975339220,9920,9910,9930,9910,1510
20250106,125500,11960373930,9910,9930,9930,9910,6263
20250106,125400,11898231140,9930,9940,9940,9930,1317
20250106,125300,11885153260,9930,9940,9940,9930,565
20250106,125200,11879541680,9930,9940,9940,9930,160
20250106,125100,11877951700,9940,9930,9940,9930,1589
20250106,125000,11862163330,9930,9940,9950,9930,1913
20250106,124900,11843148280,9950,9950,9950,9940,584
20250106,124800,11837337490,9950,9950,9960,9950,249
20250106,124700,11834857760,9950,9950,9950,9950,403
20250106,124600,11830847910,9940,9940,9940,9940,4
20250106,124500,11830808150,9950,9960,9960,9950,478
20250106,124400,11826051970,9950,9950,9950,9940,1704
20250106,124300,11809106220,9940,9950,9950,9930,9432
20250106,124200,11715428440,9950,9950,9960,9950,2831
20250106,124100,11687254970,9950,9950,9960,9950,804
20250106,124000,11679248800,9950,9940,9950,9940,252
20250106,123900,11676741480,9950,9950,9950,9940,1220
20250106,123800,11664613260,9940,9950,9960,9940,1259
20250106,123700,11652085980,9950,9950,9960,9950,1277
20250106,123600,11639377670,9960,9960,9960,9950,54
20250106,123500,11638840330,9960,9960,9960,9960,193
20250106,123400,11636918050,9960,9970,9970,9960,86
20250106,123300,11636061110,9960,9950,9960,9950,508
20250106,123200,11631003400,9960,9970,9970,9950,234
20250106,123100,11628672900,9970,9960,9970,9960,200
20250106,123000,11626679890,9960,9960,9970,9960,994
20250106,122900,11616772080,9970,9970,9970,9970,114
20250106,122800,11615635500,9970,9960,9970,9950,1244
20250106,122700,11603247470,9950,9950,9960,9950,1307
20250106,122600,11590235940,9950,9950,9950,9950,1177
20250106,122500,11578524790,9950,9930,9950,9930,1452
20250106,122400,11564095480,9930,9930,9930,9930,922
20250106,122300,11554940020,9930,9930,9940,9930,941
20250106,122200,11545590870,9930,9930,9940,9920,1022
20250106,122100,11535445160,9930,9930,9940,9930,1086
20250106,122000,11524660950,9940,9940,9940,9930,57
20250106,121900,11524094380,9940,9940,9950,9940,1928
20250106,121800,11504916060,9950,9940,9950,9930,2137
20250106,121700,11483681760,9940,9940,9940,9930,63
20250106,121600,11483056060,9940,9950,9950,9930,1118
20250106,121500,11471954120,9930,9940,9950,9930,1077
20250106,121400,11461258410,9950,9930,9950,9920,1334
20250106,121300,11448013470,9930,9930,9930,9930,132
20250106,121200,11446702710,9930,9940,9940,9900,11200
20250106,121100,11335686820,9940,9950,9950,9940,236
20250106,121000,11333340940,9940,9930,9940,9930,1385
20250106,120900,11319579780,9930,9920,9930,9920,838
20250106,120800,11311259420,9930,9930,9940,9920,1678
20250106,120700,11294598310,9930,9930,9940,9920,738
20250106,120600,11287271590,9920,9950,9950,9920,13445
20250106,120500,11153669820,9950,9960,9970,9950,2109
20250106,120400,11132670210,9960,9970,9970,9960,891
20250106,120300,11123793400,9960,9970,9970,9960,156
20250106,120200,11122238110,9970,9980,9980,9970,126
20250106,120100,11120980950,9980,9970,9980,9970,2011
20250106,120000,11100931020,9970,9970,9970,9970,1232
20250106,115900,11088647980,9970,9960,9970,9960,305
20250106,115800,11085609180,9970,9970,9970,9960,563
20250106,115700,11079996560,9970,9970,9970,9960,411
20250106,115600,11075899620,9960,9970,9970,9960,537
20250106,115500,11070547940,9960,9960,9970,9960,196
20250106,115400,11068595680,9960,9970,9980,9960,1129
20250106,115300,11057340440,9980,9970,9980,9960,1003
20250106,115200,11047340810,9970,9960,9970,9960,458
20250106,115100,11042777270,9950,9950,9970,9950,3771
20250106,115000,11005231700,9950,9940,9950,9940,1524
20250106,114900,10990077300,9940,9950,9960,9940,1161
20250106,114800,10978527140,9950,9950,9960,9940,753
20250106,114700,10971034770,9950,9950,9960,9950,652
20250106,114600,10964544060,9950,9970,9970,9950,565
20250106,114500,10958919830,9960,9970,9970,9940,3248
20250106,114400,10926586420,9940,9960,9970,9940,1222
20250106,114300,10914428090,9960,9960,9960,9940,11486
20250106,114200,10800183370,9960,9970,9970,9960,1866
20250106,114100,10781581030,9970,9970,9980,9970,277
20250106,114000,10778817760,9970,9970,9980,9970,448
20250106,113900,10774351160,9980,9970,9980,9970,55
20250106,113800,10773802770,9970,9980,9980,9970,849
20250106,113700,10765338030,9980,9980,9990,9970,476
20250106,113600,10760586450,9990,9990,9990,9980,1248
20250106,113500,10748119580,9970,9960,9970,9950,11941
20250106,113400,10629252180,9970,9980,9980,9950,7653
20250106,113300,10553000130,9990,9980,9990,9970,1935
20250106,113200,10533699360,9980,9990,9990,9970,1045
20250106,113100,10523270910,9990,9990,9990,9980,587
20250106,113000,10517411800,9990,9990,9990,9990,236
20250106,112900,10515054160,9990,9990,9990,9990,409
20250106,112800,10510968250,9990,10010,10010,9980,3474
20250106,112700,10476244600,10010,10000,10010,9990,2927
20250106,112600,10446981340,10000,10000,10000,10000,1024
20250106,112500,10436741340,10000,10000,10000,9990,1412
20250106,112400,10422622090,9990,10000,10000,9990,1238
20250106,112300,10410253840,10000,10000,10000,9990,148
20250106,112200,10408774010,10000,9990,10000,9990,419
20250106,112100,10404588130,9990,10000,10020,9990,971
20250106,112000,10394886600,9990,10000,10000,9980,4544
20250106,111900,10349511440,10000,10020,10020,10000,1963
20250106,111800,10329877770,10020,10030,10030,10020,1152
20250106,111700,10318334490,10020,10020,10030,10020,207
20250106,111600,10316259140,10020,10020,10030,10010,2669
20250106,111500,10289493410,10020,10010,10020,10010,714
20250106,111400,10282340760,10020,10020,10020,10000,296
20250106,111300,10279377150,10020,10010,10020,10000,1768
20250106,111200,10261672140,10010,10000,10010,9990,430
20250106,111100,10257371370,10010,10000,10010,9990,774
20250106,111000,10249631270,10000,10020,10020,9990,657
20250106,110900,10243060870,10030,10020,10030,9990,1268
20250106,110800,10230381190,10020,10020,10020,10020,500
20250106,110700,10225371190,10000,10010,10010,10000,534
20250106,110600,10220026390,9990,10000,10010,9990,627
20250106,110500,10213752940,10000,9970,10000,9970,6878
20250106,110400,10145100880,9970,9970,9980,9970,891
20250106,110300,10136216690,9980,9980,9980,9970,454
20250106,110200,10131686650,9980,9990,9990,9970,3089
20250106,110100,10100847650,9980,9990,10000,9980,2138
20250106,110000,10079498650,10000,10010,10030,9990,6516
20250106,105900,10014363520,10030,10020,10030,10020,12
20250106,105800,10014243200,10010,10020,10030,10000,4404
20250106,105700,9970118830,10020,10010,10020,10000,552
20250106,105600,9964593420,10010,10010,10010,10000,777
20250106,105500,9956815900,10010,10000,10010,10000,2533
20250106,105400,9931471500,10010,10010,10010,10000,492
20250106,105300,9926550440,10010,10000,10010,10000,740
20250106,105200,9919149830,10000,10010,10010,10000,5721
20250106,105100,9861932420,10000,10010,10010,10000,294
20250106,105000,9858990340,10010,10000,10020,10000,510
20250106,104900,9853886700,10020,10010,10020,10000,167
20250106,104800,9852216560,10000,10010,10010,9990,1464
20250106,104700,9837573410,10010,10010,10010,10000,1702
20250106,104600,9820545670,10000,10010,10010,9990,1547
20250106,104500,9805073110,10010,10000,10010,10000,1128
20250106,104400,9793790090,10000,9990,10000,9990,3860
20250106,104300,9755196970,9990,10020,10030,9990,15978
20250106,104200,9595344100,10020,10060,10060,10020,8065
20250106,104100,9514419750,10050,10050,10060,10040,1240
20250106,104000,9501954150,10040,10060,10060,10040,1760
20250106,103900,9484268540,10060,10040,10060,10040,4890
20250106,103800,9435135510,10040,10050,10050,10040,1717
20250106,103700,9417891810,10050,10030,10060,10020,8611
20250106,103600,9331523920,10030,10050,10060,10030,5525
20250106,103500,9276060830,10060,10050,10060,10040,1234
20250106,103400,9263660440,10050,10080,10080,10050,6843
20250106,103300,9194796270,10080,10120,10120,10080,3416
20250106,103200,9160311610,10110,10110,10110,10100,2902
20250106,103100,9130972650,10110,10080,10110,10070,7004
20250106,103000,9060261650,10080,10080,10090,10070,2813
20250106,102900,9031918940,10080,10080,10090,10070,5086
20250106,102800,8980682920,10080,10100,10110,10080,3682
20250106,102700,8943525180,10100,10100,10100,10090,1586
20250106,102600,8927509800,10090,10110,10110,10090,1597
20250106,102500,8911384960,10100,10080,10110,10070,5001
20250106,102400,8860942100,10080,10070,10080,10060,1432
20250106,102300,8846522420,10060,10070,10080,10060,2547
20250106,102200,8820877480,10060,10040,10060,10030,2878
20250106,102100,8791969470,10040,10060,10070,10040,11919
20250106,102000,8672152460,10060,10090,10100,10050,14408
20250106,101900,8526958490,10090,10110,10120,10090,11779
20250106,101800,8407920570,10110,10110,10140,10110,4204
20250106,101700,8365362610,10110,10140,10140,10100,10581
20250106,101600,8258280900,10130,10180,10180,10130,12676
20250106,101500,8129485670,10180,10170,10200,10160,26869
20250106,101400,7855802180,10170,10100,10170,10090,29196
20250106,101300,7559563270,10110,10080,10110,10080,18210
20250106,101200,7375654910,10080,10080,10090,10050,5129
20250106,101100,7323977900,10080,10050,10080,10040,6070
20250106,101000,7262945150,10060,10090,10100,10040,15223
20250106,100900,7109773450,10090,10090,10100,10080,6994
20250106,100800,7039214160,10090,10090,10100,10080,7639
20250106,100700,6962138900,10090,10070,10090,10070,7597
20250106,100600,6885540970,10070,10070,10080,10050,2825
20250106,100500,6857106820,10070,10050,10080,10040,11752
20250106,100400,6738930810,10050,10030,10050,10020,5069
20250106,100300,6688034680,10030,10030,10030,10020,2804
20250106,100200,6659922650,10030,10020,10040,10020,1529
20250106,100100,6644582660,10030,10040,10040,10010,2872
20250106,100000,6615797780,10030,10010,10040,10010,1067
20250106,095900,6605100420,10010,10010,10040,10000,12133
20250106,095800,6483454290,10010,10000,10010,10000,2327
20250106,095700,6460177250,10000,9980,10010,9970,7704
20250106,095600,6383145290,9980,9970,9980,9950,2926
20250106,095500,6353970060,9950,9950,9970,9920,12809
20250106,095400,6226569860,9960,9950,9960,9950,1221
20250106,095300,6214417470,9950,9980,9980,9950,4304
20250106,095200,6171564670,9980,10000,10000,9950,13797
20250106,095100,6033827120,10000,10000,10010,9990,3494
20250106,095000,5998873770,10010,9990,10010,9990,2144
20250106,094900,5977436890,9990,9990,10000,9980,1481
20250106,094800,5962642110,9990,9980,10000,9970,6235
20250106,094700,5900336050,9980,9980,9990,9970,2460
20250106,094600,5875796820,9970,9990,10000,9960,9316
20250106,094500,5782831380,9990,9970,9990,9960,4142
20250106,094400,5741518040,9980,9940,9980,9940,6251
20250106,094300,5679221890,9950,9920,9950,9910,4529
20250106,094200,5634234580,9930,9910,9940,9900,5289
20250106,094100,5581756590,9920,9930,9930,9890,11293
20250106,094000,5469900370,9920,9960,9960,9920,8599
20250106,093900,5384443830,9960,9970,9980,9950,3680
20250106,093800,5347783520,9970,9960,9970,9950,4193
20250106,093700,5306016590,9960,9970,9970,9950,2654
20250106,093600,5279583520,9960,9970,9980,9960,3165
20250106,093500,5248043090,9970,9970,9970,9960,3427
20250106,093400,5213892000,9960,9950,9960,9930,6088
20250106,093300,5153327780,9950,9940,9950,9920,11647
20250106,093200,5037633970,9940,9980,9980,9940,22828
20250106,093100,4810438200,9980,9970,9980,9960,3872
20250106,093000,4771821770,9980,10020,10020,9950,17271
20250106,092900,4599444010,10020,10010,10030,10000,7975
20250106,092800,4519574650,10010,10010,10040,10000,6876
20250106,092700,4450693760,10010,9990,10010,9960,11347
20250106,092600,4337412090,10000,9970,10000,9970,5785
20250106,092500,4279622290,9970,9970,9980,9960,3849
20250106,092400,4241255490,9960,9960,9970,9940,9291
20250106,092300,4148786930,9960,10030,10030,9960,16504
20250106,092200,3983754900,10030,10040,10050,10030,8293
20250106,092100,3900488750,10050,10020,10060,10020,7635
20250106,092000,3823788770,10020,10050,10050,10000,12199
20250106,091900,3701526410,10050,10070,10080,10030,15289
20250106,091800,3547828620,10060,9980,10120,9980,89042
20250106,091700,2653574470,9980,9960,9990,9950,18599
20250106,091600,2467973980,9960,9930,9960,9930,11572
20250106,091500,2352897600,9930,9910,9940,9900,8574
20250106,091400,2267827350,9940,9910,9940,9890,16390
20250106,091300,2105061390,9910,9890,9910,9870,4750
20250106,091200,2058087960,9910,9930,9930,9870,14872
20250106,091100,1910681740,9930,9860,9930,9850,9878
20250106,091000,1812828090,9870,9910,9920,9860,11350
20250106,090900,1700594200,9900,9870,9920,9850,22765
20250106,090800,1475435250,9850,9840,9860,9800,4850
20250106,090700,1427700370,9830,9790,9830,9780,6458
20250106,090600,1364391370,9790,9830,9830,9780,23244
20250106,090500,1136590230,9830,9880,9890,9820,21140
20250106,090400,928378100,9870,9860,9870,9820,17112
20250106,090300,759770290,9830,9850,9870,9800,13372
20250106,090200,628196520,9850,9810,9870,9770,16107
20250106,090100,469886970,9810,9790,9880,9790,18799
20250106,090000,284981860,9800,9770,9830,9760,28997