KissMeData/083550/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,195500,9012070320,3495,3495,3495,3495,7999
20250113,195400,9012070320,3495,3495,3495,3495,0
20250113,195300,9012070320,3495,3495,3495,3495,0
20250113,195200,9012070320,3495,3495,3495,3495,0
20250113,195100,9012070320,3495,3495,3495,3495,0
20250113,195000,9012070320,3495,3495,3495,3495,0
20250113,194900,9012070320,3495,3495,3495,3495,0
20250113,194800,9012070320,3495,3495,3495,3495,0
20250113,194700,9012070320,3495,3495,3495,3495,0
20250113,194600,9012070320,3495,3495,3495,3495,0
20250113,194500,9012070320,3495,3495,3495,3495,0
20250113,194400,9012070320,3495,3495,3495,3495,0
20250113,194300,9012070320,3495,3495,3495,3495,0
20250113,194200,9012070320,3495,3495,3495,3495,0
20250113,194100,9012070320,3495,3495,3495,3495,0
20250113,194000,9012070320,3495,3495,3495,3495,0
20250113,193900,9012070320,3495,3495,3495,3495,0
20250113,193800,9012070320,3495,3495,3495,3495,0
20250113,193700,9012070320,3495,3495,3495,3495,0
20250113,193600,9012070320,3495,3495,3495,3495,0
20250113,193500,9012070320,3495,3495,3495,3495,0
20250113,193400,9012070320,3495,3495,3495,3495,0
20250113,193300,9012070320,3495,3495,3495,3495,0
20250113,193200,9012070320,3495,3495,3495,3495,0
20250113,193100,9012070320,3495,3495,3495,3495,0
20250113,193000,9012070320,3495,3495,3495,3495,0
20250113,192900,9012070320,3495,3495,3495,3495,0
20250113,192800,9012070320,3495,3495,3495,3495,0
20250113,192700,9012070320,3495,3495,3495,3495,0
20250113,192600,9012070320,3495,3495,3495,3495,0
20250113,192500,9012070320,3495,3495,3495,3495,7999
20250113,192400,9012070320,3495,3495,3495,3495,0
20250113,192300,9012070320,3495,3495,3495,3495,0
20250113,192200,9012070320,3495,3495,3495,3495,0
20250113,192100,9012070320,3495,3495,3495,3495,0
20250113,192000,9012070320,3495,3495,3495,3495,0
20250113,191900,9012070320,3495,3495,3495,3495,0
20250113,191800,9012070320,3495,3495,3495,3495,0
20250113,191700,9012070320,3495,3495,3495,3495,0
20250113,191600,9012070320,3495,3495,3495,3495,0
20250113,191500,9012070320,3495,3495,3495,3495,0
20250113,191400,9012070320,3495,3495,3495,3495,0
20250113,191300,9012070320,3495,3495,3495,3495,0
20250113,191200,9012070320,3495,3495,3495,3495,0
20250113,191100,9012070320,3495,3495,3495,3495,0
20250113,191000,9012070320,3495,3495,3495,3495,0
20250113,190900,9012070320,3495,3495,3495,3495,0
20250113,190800,9012070320,3495,3495,3495,3495,0
20250113,190700,9012070320,3495,3495,3495,3495,0
20250113,190600,9012070320,3495,3495,3495,3495,0
20250113,190500,9012070320,3495,3495,3495,3495,0
20250113,190400,9012070320,3495,3495,3495,3495,0
20250113,190300,9012070320,3495,3495,3495,3495,0
20250113,190200,9012070320,3495,3495,3495,3495,0
20250113,190100,9012070320,3495,3495,3495,3495,0
20250113,190000,9012070320,3495,3495,3495,3495,0
20250113,185900,9012070320,3495,3495,3495,3495,0
20250113,185800,9012070320,3495,3495,3495,3495,0
20250113,185700,9012070320,3495,3495,3495,3495,0
20250113,185600,9012070320,3495,3495,3495,3495,0
20250113,185500,9012070320,3495,3495,3495,3495,7999
20250113,185400,9012070320,3495,3495,3495,3495,0
20250113,185300,9012070320,3495,3495,3495,3495,0
20250113,185200,9012070320,3495,3495,3495,3495,0
20250113,185100,9012070320,3495,3495,3495,3495,0
20250113,185000,9012070320,3495,3495,3495,3495,0
20250113,184900,9012070320,3495,3495,3495,3495,0
20250113,184800,9012070320,3495,3495,3495,3495,0
20250113,184700,9012070320,3495,3495,3495,3495,0
20250113,184600,9012070320,3495,3495,3495,3495,0
20250113,184500,9012070320,3495,3495,3495,3495,0
20250113,184400,9012070320,3495,3495,3495,3495,0
20250113,184300,9012070320,3495,3495,3495,3495,0
20250113,184200,9012070320,3495,3495,3495,3495,0
20250113,184100,9012070320,3495,3495,3495,3495,0
20250113,184000,9012070320,3495,3495,3495,3495,0
20250113,183900,9012070320,3495,3495,3495,3495,0
20250113,183800,9012070320,3495,3495,3495,3495,0
20250113,183700,9012070320,3495,3495,3495,3495,0
20250113,183600,9012070320,3495,3495,3495,3495,0
20250113,183500,9012070320,3495,3495,3495,3495,0
20250113,183400,9012070320,3495,3495,3495,3495,0
20250113,183300,9012070320,3495,3495,3495,3495,0
20250113,183200,9012070320,3495,3495,3495,3495,0
20250113,183100,9012070320,3495,3495,3495,3495,0
20250113,183000,9012070320,3495,3495,3495,3495,0
20250113,182900,9012070320,3495,3495,3495,3495,0
20250113,182800,9012070320,3495,3495,3495,3495,0
20250113,182700,9012070320,3495,3495,3495,3495,0
20250113,182600,9012070320,3495,3495,3495,3495,0
20250113,182500,9012070320,3495,3495,3495,3495,7999
20250113,182400,9012070320,3495,3495,3495,3495,0
20250113,182300,9012070320,3495,3495,3495,3495,0
20250113,182200,9012070320,3495,3495,3495,3495,0
20250113,182100,9012070320,3495,3495,3495,3495,0
20250113,182000,9012070320,3495,3495,3495,3495,0
20250113,181900,9012070320,3495,3495,3495,3495,0
20250113,181800,9012070320,3495,3495,3495,3495,0
20250113,181700,9012070320,3495,3495,3495,3495,0
20250113,181600,9012070320,3495,3495,3495,3495,0
20250113,181500,9012070320,3495,3495,3495,3495,0
20250113,181400,9012070320,3495,3495,3495,3495,0
20250113,181300,9012070320,3495,3495,3495,3495,0
20250113,181200,9012070320,3495,3495,3495,3495,0
20250113,181100,9012070320,3495,3495,3495,3495,0
20250113,181000,9012070320,3495,3495,3495,3495,0
20250113,180900,9012070320,3495,3495,3495,3495,0
20250113,180800,9012070320,3495,3495,3495,3495,0
20250113,180700,9012070320,3495,3495,3495,3495,0
20250113,180600,9012070320,3495,3495,3495,3495,0
20250113,180500,9012070320,3495,3495,3495,3495,0
20250113,180400,9012070320,3495,3495,3495,3495,0
20250113,180300,9012070320,3495,3495,3495,3495,0
20250113,180200,9012070320,3495,3495,3495,3495,0
20250113,180100,9012070320,3495,3495,3495,3495,0
20250113,180000,9012070320,3495,3495,3495,3495,0
20250113,175900,9012070320,3495,3495,3495,3495,0
20250113,175800,9012070320,3495,3495,3495,3495,0
20250113,175700,9012070320,3495,3495,3495,3495,0
20250113,175600,9012070320,3495,3495,3495,3495,0
20250113,175500,9012070320,3495,3495,3495,3495,7999
20250113,175400,9012070320,3495,3495,3495,3495,0
20250113,175300,9012070320,3495,3495,3495,3495,0
20250113,175200,9012070320,3495,3495,3495,3495,0
20250113,175100,9012070320,3495,3495,3495,3495,0
20250113,175000,9012070320,3495,3495,3495,3495,0
20250113,174900,9012070320,3495,3495,3495,3495,0
20250113,174800,9012070320,3495,3495,3495,3495,0
20250113,174700,9012070320,3495,3495,3495,3495,0
20250113,174600,9012070320,3495,3495,3495,3495,0
20250113,174500,9012070320,3495,3495,3495,3495,0
20250113,174400,9012070320,3495,3495,3495,3495,0
20250113,174300,9012070320,3495,3495,3495,3495,0
20250113,174200,9012070320,3495,3495,3495,3495,0
20250113,174100,9012070320,3495,3495,3495,3495,0
20250113,174000,9012070320,3495,3495,3495,3495,0
20250113,173900,9012070320,3495,3495,3495,3495,0
20250113,173800,9012070320,3495,3495,3495,3495,0
20250113,173700,9012070320,3495,3495,3495,3495,0
20250113,173600,9012070320,3495,3495,3495,3495,0
20250113,173500,9012070320,3495,3495,3495,3495,0
20250113,173400,9012070320,3495,3495,3495,3495,0
20250113,173300,9012070320,3495,3495,3495,3495,0
20250113,173200,9012070320,3495,3495,3495,3495,0
20250113,173100,9012070320,3495,3495,3495,3495,0
20250113,173000,9012070320,3495,3495,3495,3495,0
20250113,172900,9012070320,3495,3495,3495,3495,0
20250113,172800,9012070320,3495,3495,3495,3495,0
20250113,172700,9012070320,3495,3495,3495,3495,0
20250113,172600,9012070320,3495,3495,3495,3495,0
20250113,172500,9012070320,3495,3495,3495,3495,7999
20250113,172400,9012070320,3495,3495,3495,3495,0
20250113,172300,9012070320,3495,3495,3495,3495,0
20250113,172200,9012070320,3495,3495,3495,3495,0
20250113,172100,9012070320,3495,3495,3495,3495,0
20250113,172000,9012070320,3495,3495,3495,3495,0
20250113,171900,9012070320,3495,3495,3495,3495,0
20250113,171800,9012070320,3495,3495,3495,3495,0
20250113,171700,9012070320,3495,3495,3495,3495,0
20250113,171600,9012070320,3495,3495,3495,3495,0
20250113,171500,9012070320,3495,3495,3495,3495,0
20250113,171400,9012070320,3495,3495,3495,3495,0
20250113,171300,9012070320,3495,3495,3495,3495,0
20250113,171200,9012070320,3495,3495,3495,3495,0
20250113,171100,9012070320,3495,3495,3495,3495,0
20250113,171000,9012070320,3495,3495,3495,3495,0
20250113,170900,9012070320,3495,3495,3495,3495,0
20250113,170800,9012070320,3495,3495,3495,3495,0
20250113,170700,9012070320,3495,3495,3495,3495,0
20250113,170600,9012070320,3495,3495,3495,3495,0
20250113,170500,9012070320,3495,3495,3495,3495,0
20250113,170400,9012070320,3495,3495,3495,3495,0
20250113,170300,9012070320,3495,3495,3495,3495,0
20250113,170200,9012070320,3495,3495,3495,3495,0
20250113,170100,9012070320,3495,3495,3495,3495,0
20250113,170000,9012070320,3495,3495,3495,3495,0
20250113,165900,9012070320,3495,3495,3495,3495,0
20250113,165800,9012070320,3495,3495,3495,3495,0
20250113,165700,9012070320,3495,3495,3495,3495,0
20250113,165600,9012070320,3495,3495,3495,3495,0
20250113,165500,9012070320,3495,3495,3495,3495,7999
20250113,165400,9012070320,3495,3495,3495,3495,0
20250113,165300,9012070320,3495,3495,3495,3495,0
20250113,165200,9012070320,3495,3495,3495,3495,0
20250113,165100,9012070320,3495,3495,3495,3495,0
20250113,165000,9012070320,3495,3495,3495,3495,0
20250113,164900,9012070320,3495,3495,3495,3495,0
20250113,164800,9012070320,3495,3495,3495,3495,0
20250113,164700,9012070320,3495,3495,3495,3495,0
20250113,164600,9012070320,3495,3495,3495,3495,0
20250113,164500,9012070320,3495,3495,3495,3495,0
20250113,164400,9012070320,3495,3495,3495,3495,0
20250113,164300,9012070320,3495,3495,3495,3495,0
20250113,164200,9012070320,3495,3495,3495,3495,0
20250113,164100,9012070320,3495,3495,3495,3495,0
20250113,164000,9012070320,3495,3495,3495,3495,0
20250113,163900,9012070320,3495,3495,3495,3495,0
20250113,163800,9012070320,3495,3495,3495,3495,0
20250113,163700,9012070320,3495,3495,3495,3495,0
20250113,163600,9012070320,3495,3495,3495,3495,0
20250113,163500,9012070320,3495,3495,3495,3495,0
20250113,163400,9012070320,3495,3495,3495,3495,0
20250113,163300,9012070320,3495,3495,3495,3495,0
20250113,163200,9012070320,3495,3495,3495,3495,0
20250113,163100,9012070320,3495,3495,3495,3495,0
20250113,163000,9012070320,3495,3495,3495,3495,0
20250113,162900,9012070320,3495,3495,3495,3495,0
20250113,162800,9012070320,3495,3495,3495,3495,0
20250113,162700,9012070320,3495,3495,3495,3495,0
20250113,162600,9012070320,3495,3495,3495,3495,0
20250113,162500,9012070320,3495,3495,3495,3495,7999
20250113,162400,9012070320,3495,3495,3495,3495,0
20250113,162300,9012070320,3495,3495,3495,3495,0
20250113,162200,9012070320,3495,3495,3495,3495,0
20250113,162100,9012070320,3495,3495,3495,3495,0
20250113,162000,9012070320,3495,3495,3495,3495,0
20250113,161900,9012070320,3495,3495,3495,3495,0
20250113,161800,9012070320,3495,3495,3495,3495,0
20250113,161700,9012070320,3495,3495,3495,3495,0
20250113,161600,9012070320,3495,3495,3495,3495,0
20250113,161500,9012070320,3495,3495,3495,3495,0
20250113,161400,9012070320,3495,3495,3495,3495,0
20250113,161300,9012070320,3495,3495,3495,3495,0
20250113,161200,9012070320,3495,3495,3495,3495,0
20250113,161100,9012070320,3495,3495,3495,3495,0
20250113,161000,9012070320,3495,3495,3495,3495,0
20250113,160900,9012070320,3495,3495,3495,3495,0
20250113,160800,9012070320,3495,3495,3495,3495,0
20250113,160700,9012070320,3495,3495,3495,3495,0
20250113,160600,9012070320,3495,3495,3495,3495,0
20250113,160500,9012070320,3495,3495,3495,3495,0
20250113,160400,9012070320,3495,3495,3495,3495,0
20250113,160300,9012070320,3495,3495,3495,3495,0
20250113,160200,9012070320,3495,3495,3495,3495,0
20250113,160100,9012070320,3495,3495,3495,3495,0
20250113,160000,9012070320,3495,3495,3495,3495,0
20250113,155900,9012070320,3495,3495,3495,3495,0
20250113,155800,9012070320,3495,3495,3495,3495,0
20250113,155700,9012070320,3495,3495,3495,3495,0
20250113,155600,9012070320,3495,3495,3495,3495,0
20250113,155500,9012070320,3495,3495,3495,3495,7999
20250113,155400,9012070320,3495,3495,3495,3495,0
20250113,155300,9012070320,3495,3495,3495,3495,0
20250113,155200,9012070320,3495,3495,3495,3495,0
20250113,155100,9012070320,3495,3495,3495,3495,0
20250113,155000,9012070320,3495,3495,3495,3495,0
20250113,154900,9012070320,3495,3495,3495,3495,0
20250113,154800,9012070320,3495,3495,3495,3495,0
20250113,154700,9012070320,3495,3495,3495,3495,0
20250113,154600,9012070320,3495,3495,3495,3495,0
20250113,154500,9012070320,3495,3495,3495,3495,0
20250113,154400,9012070320,3495,3495,3495,3495,0
20250113,154300,9012070320,3495,3495,3495,3495,0
20250113,154200,9012070320,3495,3495,3495,3495,0
20250113,154100,9012070320,3495,3495,3495,3495,0
20250113,154000,9012070320,3495,3495,3495,3495,0
20250113,153900,9012070320,3495,3495,3495,3495,0
20250113,153800,9012070320,3495,3495,3495,3495,0
20250113,153700,9012070320,3495,3495,3495,3495,0
20250113,153600,9012070320,3495,3495,3495,3495,0
20250113,153500,9012070320,3495,3495,3495,3495,0
20250113,153400,9012070320,3495,3495,3495,3495,0
20250113,153300,9012070320,3495,3495,3495,3495,0
20250113,153200,9012070320,3495,3495,3495,3495,0
20250113,153100,9012070320,3495,3495,3495,3495,0
20250113,153000,9012070320,3495,3495,3495,3495,7999
20250113,152900,8984113815,3480,3480,3480,3480,0
20250113,152800,8984113815,3480,3480,3480,3480,0
20250113,152700,8984113815,3480,3480,3480,3480,0
20250113,152600,8984113815,3480,3480,3480,3480,0
20250113,152500,8984113815,3480,3480,3480,3480,0
20250113,152400,8984113815,3480,3480,3480,3480,0
20250113,152300,8984113815,3480,3480,3480,3480,0
20250113,152200,8984113815,3480,3480,3480,3480,0
20250113,152100,8984113815,3480,3480,3480,3480,0
20250113,152000,8984113815,3480,3480,3480,3480,0
20250113,151900,8984113815,3480,3480,3480,3480,106
20250113,151800,8983744935,3455,3470,3480,3455,1215
20250113,151700,8979526500,3450,3450,3470,3450,1235
20250113,151600,8975253250,3450,3460,3470,3450,1032
20250113,151500,8971687730,3475,3470,3475,3470,321
20250113,151400,8970572485,3470,3475,3475,3460,523
20250113,151300,8968755850,3475,3475,3475,3475,2597
20250113,151200,8959731275,3475,3440,3475,3440,4735
20250113,151100,8943394350,3440,3440,3440,3440,97
20250113,151000,8943060670,3440,3430,3440,3430,1365
20250113,150900,8938368660,3430,3425,3430,3425,196
20250113,150800,8937697345,3425,3425,3430,3425,316
20250113,150700,8936615030,3425,3430,3430,3425,80
20250113,150600,8936340800,3425,3425,3425,3420,293
20250113,150500,8935337295,3425,3415,3425,3400,615
20250113,150400,8933243885,3425,3420,3425,3420,83
20250113,150300,8932959660,3425,3425,3425,3425,0
20250113,150200,8932959660,3425,3410,3425,3400,618
20250113,150100,8930852965,3400,3400,3400,3400,0
20250113,150000,8930852965,3400,3400,3400,3400,1
20250113,145900,8930849565,3425,3425,3425,3425,0
20250113,145800,8930849565,3425,3400,3425,3400,75
20250113,145700,8930594315,3400,3400,3410,3400,193
20250113,145600,8929937515,3400,3425,3425,3395,9374
20250113,145500,8898038130,3425,3425,3425,3425,2
20250113,145400,8898031280,3425,3425,3425,3425,0
20250113,145300,8898031280,3425,3435,3435,3425,700
20250113,145200,8895630050,3435,3435,3440,3435,243
20250113,145100,8894795095,3435,3440,3440,3435,1443
20250113,145000,8889831265,3445,3445,3445,3445,92
20250113,144900,8889514325,3445,3440,3445,3440,381
20250113,144800,8888203630,3445,3445,3445,3440,21
20250113,144700,8888131360,3445,3425,3450,3425,1180
20250113,144600,8884070715,3425,3425,3425,3425,324
20250113,144500,8882961015,3425,3425,3425,3425,676
20250113,144400,8880645715,3425,3420,3425,3420,62
20250113,144300,8880433450,3410,3410,3420,3410,104
20250113,144200,8880078650,3410,3410,3410,3410,14
20250113,144100,8880030910,3425,3425,3425,3425,3
20250113,144000,8880020635,3410,3410,3410,3410,1
20250113,143900,8880017225,3410,3410,3410,3410,122
20250113,143800,8879601205,3420,3420,3420,3420,20
20250113,143700,8879532805,3410,3410,3410,3410,677
20250113,143600,8877224235,3410,3410,3420,3410,377
20250113,143500,8875938460,3405,3405,3410,3405,768
20250113,143400,8873323270,3410,3415,3415,3410,491
20250113,143300,8871648510,3420,3430,3430,3420,14
20250113,143200,8871600570,3430,3430,3430,3430,71
20250113,143100,8871357040,3430,3430,3430,3430,78
20250113,143000,8871089500,3415,3415,3415,3415,97
20250113,142900,8870758245,3430,3430,3430,3430,0
20250113,142800,8870758245,3430,3430,3430,3405,4644
20250113,142700,8854904560,3430,3420,3430,3420,534
20250113,142600,8853077320,3420,3420,3420,3420,2
20250113,142500,8853070480,3405,3420,3420,3405,208
20250113,142400,8852362015,3420,3420,3420,3400,2057
20250113,142300,8845359275,3420,3420,3420,3420,135
20250113,142200,8844897575,3415,3405,3415,3405,1178
20250113,142100,8840881055,3405,3415,3415,3405,446
20250113,142000,8839361740,3415,3415,3415,3415,19
20250113,141900,8839296855,3420,3420,3420,3420,0
20250113,141800,8839296855,3420,3420,3420,3420,0
20250113,141700,8839296855,3420,3405,3420,3400,340
20250113,141600,8838138655,3400,3410,3410,3400,5603
20250113,141500,8819078695,3410,3430,3430,3410,1388
20250113,141400,8814332455,3435,3430,3435,3430,166
20250113,141300,8813762825,3435,3430,3435,3430,6
20250113,141200,8813742230,3435,3430,3435,3430,173
20250113,141100,8813148825,3435,3440,3440,3430,110
20250113,141000,8812771195,3440,3440,3440,3440,87
20250113,140900,8812471915,3440,3440,3440,3440,5
20250113,140800,8812454715,3440,3440,3440,3440,29
20250113,140700,8812354955,3440,3440,3440,3440,0
20250113,140600,8812354955,3440,3440,3440,3440,4
20250113,140500,8812341195,3430,3430,3430,3430,0
20250113,140400,8812341195,3430,3445,3445,3430,144
20250113,140300,8811847230,3445,3425,3445,3425,27
20250113,140200,8811754510,3420,3420,3420,3420,0
20250113,140100,8811754510,3420,3425,3435,3420,120
20250113,140000,8811343710,3425,3420,3425,3420,86
20250113,135900,8811049340,3415,3415,3415,3415,105
20250113,135800,8810690765,3415,3420,3420,3415,470
20250113,135700,8809084915,3420,3420,3425,3420,800
20250113,135600,8806348740,3430,3435,3435,3405,7888
20250113,135500,8779400050,3435,3435,3435,3435,470
20250113,135400,8777785600,3435,3435,3435,3435,4099
20250113,135300,8763705535,3445,3445,3445,3435,1254
20250113,135200,8759390545,3445,3455,3455,3440,3267
20250113,135100,8748137745,3455,3455,3455,3455,84
20250113,135000,8747847525,3455,3460,3460,3455,874
20250113,134900,8744827815,3455,3460,3460,3455,2340
20250113,134800,8736743080,3460,3460,3460,3460,0
20250113,134700,8736743080,3460,3460,3460,3460,300
20250113,134600,8735705080,3460,3480,3480,3460,47
20250113,134500,8735542400,3460,3465,3490,3455,2655
20250113,134400,8726354470,3475,3465,3475,3465,207
20250113,134300,8725637105,3465,3465,3465,3465,1000
20250113,134200,8722172105,3465,3465,3465,3465,0
20250113,134100,8722172105,3465,3495,3495,3465,977
20250113,134000,8718776765,3520,3520,3520,3520,0
20250113,133900,8718776765,3520,3500,3520,3500,100
20250113,133800,8718425205,3525,3525,3525,3525,0
20250113,133700,8718425205,3525,3490,3525,3480,865
20250113,133600,8715395520,3470,3470,3470,3470,587
20250113,133500,8713358630,3470,3475,3475,3465,823
20250113,133400,8710503645,3475,3490,3490,3475,2432
20250113,133300,8702042820,3490,3490,3490,3485,310
20250113,133200,8700960940,3490,3490,3490,3490,22
20250113,133100,8700884160,3485,3485,3485,3485,0
20250113,133000,8700884160,3485,3490,3490,3485,1001
20250113,132900,8697392920,3490,3485,3490,3485,419
20250113,132800,8695930620,3490,3490,3490,3490,29
20250113,132700,8695829410,3485,3480,3485,3480,749
20250113,132600,8693219750,3485,3485,3485,3480,199
20250113,132500,8692526740,3485,3480,3485,3480,268
20250113,132400,8691594000,3490,3490,3490,3490,1
20250113,132300,8691590510,3490,3490,3490,3490,12
20250113,132200,8691548630,3495,3495,3495,3495,12
20250113,132100,8691506690,3495,3465,3495,3465,52
20250113,132000,8691325100,3470,3505,3505,3470,6318
20250113,131900,8669373875,3525,3520,3525,3520,4
20250113,131800,8669359785,3505,3530,3530,3505,33
20250113,131700,8669243945,3505,3530,3535,3505,860
20250113,131600,8666220050,3530,3530,3535,3510,333
20250113,131500,8665044755,3530,3500,3530,3500,953
20250113,131400,8661689855,3500,3515,3520,3500,182
20250113,131300,8661049440,3500,3505,3505,3500,340
20250113,131200,8659857940,3520,3500,3520,3500,393
20250113,131100,8658476475,3500,3510,3515,3500,208
20250113,131000,8657746220,3505,3505,3505,3505,180
20250113,130900,8657115320,3505,3485,3505,3485,122
20250113,130800,8656688550,3485,3485,3485,3485,1
20250113,130700,8656685065,3480,3475,3485,3475,86
20250113,130600,8656385890,3465,3460,3465,3455,2376
20250113,130500,8648163170,3465,3465,3465,3465,620
20250113,130400,8646014870,3465,3465,3465,3465,101
20250113,130300,8645664905,3470,3470,3470,3465,2587
20250113,130200,8636688465,3470,3480,3490,3470,1554
20250113,130100,8631285500,3480,3500,3500,3480,21
20250113,130000,8631212170,3500,3500,3500,3500,1
20250113,125900,8631208670,3505,3475,3505,3475,396
20250113,125800,8629822125,3505,3500,3515,3470,7063
20250113,125700,8605180225,3500,3515,3515,3500,4241
20250113,125600,8590332450,3510,3515,3520,3510,344
20250113,125500,8589123630,3510,3550,3550,3510,7955
20250113,125400,8561121055,3550,3560,3560,3550,559
20250113,125300,8559133785,3560,3565,3565,3560,1031
20250113,125200,8555462005,3565,3570,3570,3565,469
20250113,125100,8553787700,3570,3580,3580,3570,645
20250113,125000,8551481450,3600,3600,3600,3600,0
20250113,124900,8551481450,3600,3600,3600,3600,1127
20250113,124800,8547424250,3600,3575,3600,3575,1523
20250113,124700,8541961050,3575,3585,3590,3575,578
20250113,124600,8539894125,3590,3590,3590,3580,1232
20250113,124500,8535482735,3610,3620,3625,3585,2571
20250113,124400,8526230980,3635,3630,3635,3585,4629
20250113,124300,8509483000,3640,3565,3645,3565,20860
20250113,124200,8433948885,3565,3570,3580,3565,21
20250113,124100,8433873910,3590,3590,3590,3575,798
20250113,124000,8431019590,3595,3595,3615,3580,6918
20250113,123900,8406122435,3590,3555,3590,3555,6677
20250113,123800,8382233380,3555,3570,3575,3555,641
20250113,123700,8379945385,3575,3575,3575,3555,89
20250113,123600,8379628050,3575,3565,3580,3565,277
20250113,123500,8378640445,3565,3575,3580,3550,7273
20250113,123400,8352714965,3585,3580,3585,3570,221
20250113,123300,8351924960,3580,3585,3585,3565,1589
20250113,123200,8346250605,3580,3565,3595,3565,5151
20250113,123100,8327844375,3570,3550,3570,3550,44
20250113,123000,8327688155,3550,3555,3580,3550,1460
20250113,122900,8322489820,3575,3590,3590,3545,2404
20250113,122800,8313889605,3590,3535,3600,3530,7955
20250113,122700,8285406740,3530,3535,3535,3530,108
20250113,122600,8285025490,3535,3530,3535,3530,47
20250113,122500,8284859355,3545,3545,3545,3545,0
20250113,122400,8284859355,3545,3530,3545,3530,139
20250113,122300,8284366665,3540,3530,3540,3530,95
20250113,122200,8284031305,3550,3545,3550,3530,688
20250113,122100,8281593840,3530,3535,3535,3530,87
20250113,122000,8281286320,3535,3525,3535,3525,102
20250113,121900,8280926080,3525,3545,3560,3525,3079
20250113,121800,8269995165,3540,3515,3540,3515,2949
20250113,121700,8259584420,3515,3525,3525,3515,343
20250113,121600,8258378395,3530,3510,3530,3510,3404
20250113,121500,8246384620,3515,3485,3515,3485,860
20250113,121400,8243368990,3485,3485,3505,3485,816
20250113,121300,8240516845,3480,3485,3485,3480,1462
20250113,121200,8235422100,3485,3490,3490,3485,246
20250113,121100,8234564040,3490,3480,3490,3480,720
20250113,121000,8232052320,3480,3485,3485,3480,806
20250113,120900,8229246600,3490,3500,3500,3490,308
20250113,120800,8228170680,3490,3500,3505,3490,181
20250113,120700,8227536690,3500,3500,3500,3500,308
20250113,120600,8226458690,3510,3500,3510,3500,701
20250113,120500,8224002650,3500,3495,3500,3495,104
20250113,120400,8223639165,3490,3485,3490,3485,240
20250113,120300,8222802745,3485,3485,3485,3485,61
20250113,120200,8222590160,3485,3490,3490,3485,565
20250113,120100,8220621045,3490,3490,3495,3490,10
20250113,120000,8220586135,3490,3500,3500,3490,185
20250113,115900,8219939485,3495,3495,3495,3495,1058
20250113,115800,8216241775,3495,3490,3495,3490,147
20250113,115700,8215728135,3490,3490,3490,3490,0
20250113,115600,8215728135,3490,3485,3490,3485,133
20250113,115500,8215264575,3485,3490,3490,3485,12
20250113,115400,8215222750,3485,3485,3485,3485,74
20250113,115300,8214964860,3490,3490,3490,3490,11
20250113,115200,8214926470,3485,3485,3485,3485,6
20250113,115100,8214905560,3485,3490,3490,3485,463
20250113,115000,8213291940,3485,3470,3485,3465,271
20250113,114900,8212350420,3485,3480,3485,3465,440
20250113,114800,8210820935,3480,3480,3480,3480,370
20250113,114700,8209533335,3480,3480,3480,3480,1376
20250113,114600,8204744855,3480,3460,3480,3460,2305
20250113,114500,8196732355,3460,3460,3460,3460,418
20250113,114400,8195286075,3460,3465,3465,3460,1278
20250113,114300,8190863530,3480,3470,3480,3465,77
20250113,114200,8190596665,3480,3485,3485,3480,2636
20250113,114100,8181423340,3485,3475,3485,3475,485
20250113,114000,8179736300,3480,3480,3480,3460,722
20250113,113900,8177225570,3470,3470,3470,3460,489
20250113,113800,8175533030,3475,3470,3475,3455,428
20250113,113700,8174050500,3475,3480,3485,3475,57
20250113,113600,8173852310,3480,3465,3480,3465,2300
20250113,113500,8165851885,3465,3465,3465,3460,1534
20250113,113400,8160541060,3470,3470,3470,3470,545
20250113,113300,8158649910,3460,3470,3470,3460,433
20250113,113200,8157150570,3475,3470,3475,3470,1867
20250113,113100,8150671920,3470,3475,3475,3470,2047
20250113,113000,8143568555,3475,3475,3475,3470,1042
20250113,112900,8139952715,3480,3480,3480,3480,44
20250113,112800,8139799595,3485,3470,3485,3470,916
20250113,112700,8136617925,3470,3470,3475,3470,489
20250113,112600,8134920420,3470,3475,3475,3470,152
20250113,112500,8134392225,3475,3480,3480,3475,423
20250113,112400,8132922295,3480,3475,3480,3475,47
20250113,112300,8132758870,3470,3480,3490,3470,935
20250113,112200,8129503845,3495,3470,3495,3465,1334
20250113,112100,8124868080,3470,3465,3470,3460,217
20250113,112000,8124116525,3470,3470,3470,3470,61
20250113,111900,8123904855,3460,3465,3465,3450,6103
20250113,111800,8102837310,3465,3470,3475,3460,2169
20250113,111700,8095319105,3470,3470,3475,3465,6223
20250113,111600,8073727470,3460,3490,3490,3455,10615
20250113,111500,8036899795,3490,3505,3505,3490,925
20250113,111400,8033671040,3510,3500,3515,3500,794
20250113,111300,8030884100,3495,3500,3505,3485,17622
20250113,111200,7969293530,3505,3500,3510,3500,293
20250113,111100,7968266200,3500,3515,3515,3500,10194
20250113,111000,7932558110,3510,3510,3520,3510,2810
20250113,110900,7922683235,3520,3535,3535,3505,11801
20250113,110800,7881173140,3535,3550,3550,3535,7089
20250113,110700,7856070300,3550,3555,3560,3550,940
20250113,110600,7852728610,3555,3565,3565,3555,311
20250113,110500,7851622110,3555,3550,3555,3550,550
20250113,110400,7849668690,3545,3545,3570,3540,4398
20250113,110300,7834076660,3545,3565,3565,3545,7637
20250113,110200,7806969845,3565,3565,3570,3560,2345
20250113,110100,7798609930,3565,3565,3570,3560,428
20250113,110000,7797084190,3565,3565,3565,3560,368
20250113,105900,7795772310,3565,3555,3570,3555,1632
20250113,105800,7789954855,3555,3560,3580,3555,1943
20250113,105700,7783036505,3560,3595,3595,3560,9594
20250113,105600,7748750555,3595,3600,3615,3590,2205
20250113,105500,7740820485,3600,3605,3620,3600,1730
20250113,105400,7734589865,3605,3620,3625,3605,3151
20250113,105300,7723183920,3620,3605,3620,3600,470
20250113,105200,7721491590,3610,3615,3625,3610,350
20250113,105100,7720225235,3600,3620,3620,3600,1291
20250113,105000,7715566755,3615,3615,3630,3615,1820
20250113,104900,7708981015,3615,3580,3615,3575,5864
20250113,104800,7687926445,3580,3600,3605,3580,2920
20250113,104700,7677430595,3600,3605,3605,3595,822
20250113,104600,7674473035,3600,3600,3620,3600,1802
20250113,104500,7667982050,3600,3600,3600,3595,1545
20250113,104400,7662426925,3600,3595,3615,3595,965
20250113,104300,7658947945,3615,3610,3620,3595,3755
20250113,104200,7645394715,3595,3580,3610,3570,4237
20250113,104100,7630204610,3580,3580,3595,3580,3932
20250113,104000,7616127855,3580,3580,3600,3580,2084
20250113,103900,7608663590,3580,3580,3580,3560,11230
20250113,103800,7568551665,3580,3605,3605,3575,13396
20250113,103700,7520506525,3605,3580,3630,3575,11449
20250113,103600,7479266785,3580,3635,3660,3575,32085
20250113,103500,7363823315,3635,3685,3720,3605,70610
20250113,103400,7104681055,3710,3625,3720,3610,74691
20250113,103300,6829831675,3615,3595,3640,3570,31683
20250113,103200,6715758415,3605,3605,3645,3540,37026
20250113,103100,6583220565,3605,3670,3690,3565,27754
20250113,103000,6483523610,3690,3650,3700,3605,29929
20250113,102900,6374173770,3650,3620,3650,3580,23690
20250113,102800,6288606955,3620,3765,3765,3615,39953
20250113,102700,6141161440,3765,3730,3770,3730,32184
20250113,102600,6020403575,3745,3725,3745,3710,35198
20250113,102500,5888935005,3725,3695,3725,3675,14259
20250113,102400,5836067675,3710,3665,3710,3665,4584
20250113,102300,5819117275,3665,3675,3720,3665,16706
20250113,102200,5757363190,3675,3685,3695,3660,4391
20250113,102100,5741203905,3685,3680,3685,3660,349
20250113,102000,5739925970,3675,3660,3675,3655,2842
20250113,101900,5729529470,3670,3660,3670,3660,1431
20250113,101800,5724283480,3685,3665,3685,3655,8237
20250113,101700,5694135450,3685,3685,3695,3660,10068
20250113,101600,5657156600,3685,3700,3700,3685,1326
20250113,101500,5652265715,3700,3705,3720,3685,7638
20250113,101400,5624025605,3725,3720,3725,3690,4019
20250113,101300,5609110050,3725,3695,3725,3685,6877
20250113,101200,5583665730,3695,3700,3740,3675,23872
20250113,101100,5495081165,3705,3665,3750,3665,18526
20250113,101000,5426286290,3685,3650,3695,3605,26042
20250113,100900,5331253670,3640,3660,3665,3640,7235
20250113,100800,5304841970,3655,3675,3685,3595,22961
20250113,100700,5221474260,3660,3650,3675,3580,32570
20250113,100600,5103423290,3650,3730,3785,3640,52501
20250113,100500,4907444650,3730,3675,3730,3655,21151
20250113,100400,4829144545,3670,3655,3675,3630,10974
20250113,100300,4789069605,3655,3695,3710,3655,6293
20250113,100200,4765931910,3685,3685,3700,3655,11563
20250113,100100,4723483910,3690,3690,3720,3660,11087
20250113,100000,4682776045,3690,3720,3730,3680,9903
20250113,095900,4646118845,3710,3675,3745,3675,13201
20250113,095800,4597040060,3675,3670,3705,3630,31723
20250113,095700,4480880365,3675,3735,3785,3670,50001
20250113,095600,4294668270,3735,3760,3765,3710,18236
20250113,095500,4226591410,3750,3695,3775,3685,33089
20250113,095400,4103600695,3695,3820,3825,3695,104637
20250113,095300,3710425185,3825,3765,3840,3745,168736
20250113,095200,3069830090,3770,3710,3775,3710,65861
20250113,095100,2823279530,3720,3715,3740,3660,57163
20250113,095000,2611030540,3715,3750,3750,3610,70623
20250113,094900,2350738230,3740,3735,3750,3650,92091
20250113,094800,2008730545,3735,3670,3750,3650,128765
20250113,094700,1529306065,3670,3595,3680,3590,42673
20250113,094600,1374269600,3595,3615,3730,3565,123888
20250113,094500,925095620,3645,3710,3770,3445,195569
20250113,094400,214295235,3650,3650,3650,3650,0
20250113,094300,214295235,3650,3565,3650,3545,34439
20250113,094200,89810120,3555,3365,3595,3365,22032
20250113,094100,12807595,3375,3375,3375,3375,0
20250113,094000,12807595,3375,3375,3375,3375,0
20250113,093900,12807595,3375,3375,3375,3375,5
20250113,093800,12790720,3375,3375,3375,3375,30
20250113,093700,12689470,3375,3375,3375,3375,10
20250113,093600,12655720,3375,3375,3375,3375,1
20250113,093500,12652345,3360,3360,3360,3360,116
20250113,093400,12262585,3375,3375,3375,3375,0
20250113,093300,12262585,3375,3375,3375,3375,0
20250113,093200,12262585,3375,3365,3375,3360,137
20250113,093100,11802005,3380,3380,3380,3380,0
20250113,093000,11802005,3380,3380,3380,3380,0
20250113,092900,11802005,3380,3380,3380,3380,0
20250113,092800,11802005,3380,3380,3380,3380,0
20250113,092700,11802005,3380,3380,3380,3380,0
20250113,092600,11802005,3380,3380,3380,3380,127
20250113,092500,11372745,3380,3380,3380,3380,0
20250113,092400,11372745,3380,3380,3380,3380,0
20250113,092300,11372745,3380,3380,3380,3380,0
20250113,092200,11372745,3380,3380,3380,3380,0
20250113,092100,11372745,3380,3380,3380,3380,0
20250113,092000,11372745,3380,3375,3380,3375,500
20250113,091900,9683120,3380,3380,3380,3380,0
20250113,091800,9683120,3380,3380,3380,3380,0
20250113,091700,9683120,3380,3380,3380,3380,0
20250113,091600,9683120,3380,3380,3380,3380,0
20250113,091500,9683120,3380,3380,3380,3380,59
20250113,091400,9483700,3380,3375,3380,3375,103
20250113,091300,9135595,3355,3355,3355,3355,0
20250113,091200,9135595,3355,3355,3355,3355,1
20250113,091100,9132240,3355,3375,3375,3355,18
20250113,091000,9071810,3355,3370,3375,3355,148
20250113,090900,8572565,3375,3365,3375,3365,91
20250113,090800,8265870,3360,3360,3360,3360,100
20250113,090700,7929870,3355,3355,3355,3355,1
20250113,090600,7926515,3340,3340,3340,3340,0
20250113,090500,7926515,3340,3345,3345,3340,40
20250113,090400,7792880,3370,3370,3370,3365,102
20250113,090300,7449490,3350,3360,3360,3350,120
20250113,090200,7046485,3360,3360,3380,3360,53
20250113,090100,6867405,3360,3385,3390,3360,312
20250113,090000,5811355,3390,3320,3390,3315,1738