KissMeData/084690/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,195800,13101656210,10490,10490,10490,10490,16615
20250103,195700,13101656210,10490,10490,10490,10490,0
20250103,195600,13101656210,10490,10490,10490,10490,0
20250103,195500,13101656210,10490,10490,10490,10490,0
20250103,195400,13101656210,10490,10490,10490,10490,0
20250103,195300,13101656210,10490,10490,10490,10490,0
20250103,195200,13101656210,10490,10490,10490,10490,0
20250103,195100,13101656210,10490,10490,10490,10490,0
20250103,195000,13101656210,10490,10490,10490,10490,0
20250103,194900,13101656210,10490,10490,10490,10490,0
20250103,194800,13101656210,10490,10490,10490,10490,0
20250103,194700,13101656210,10490,10490,10490,10490,0
20250103,194600,13101656210,10490,10490,10490,10490,0
20250103,194500,13101656210,10490,10490,10490,10490,0
20250103,194400,13101656210,10490,10490,10490,10490,0
20250103,194300,13101656210,10490,10490,10490,10490,0
20250103,194200,13101656210,10490,10490,10490,10490,0
20250103,194100,13101656210,10490,10490,10490,10490,0
20250103,194000,13101656210,10490,10490,10490,10490,0
20250103,193900,13101656210,10490,10490,10490,10490,0
20250103,193800,13101656210,10490,10490,10490,10490,0
20250103,193700,13101656210,10490,10490,10490,10490,0
20250103,193600,13101656210,10490,10490,10490,10490,0
20250103,193500,13101656210,10490,10490,10490,10490,0
20250103,193400,13101656210,10490,10490,10490,10490,0
20250103,193300,13101656210,10490,10490,10490,10490,0
20250103,193200,13101656210,10490,10490,10490,10490,0
20250103,193100,13101656210,10490,10490,10490,10490,0
20250103,193000,13101656210,10490,10490,10490,10490,0
20250103,192900,13101656210,10490,10490,10490,10490,0
20250103,192800,13101656210,10490,10490,10490,10490,16615
20250103,192700,13101656210,10490,10490,10490,10490,0
20250103,192600,13101656210,10490,10490,10490,10490,0
20250103,192500,13101656210,10490,10490,10490,10490,0
20250103,192400,13101656210,10490,10490,10490,10490,0
20250103,192300,13101656210,10490,10490,10490,10490,0
20250103,192200,13101656210,10490,10490,10490,10490,0
20250103,192100,13101656210,10490,10490,10490,10490,0
20250103,192000,13101656210,10490,10490,10490,10490,0
20250103,191900,13101656210,10490,10490,10490,10490,0
20250103,191800,13101656210,10490,10490,10490,10490,0
20250103,191700,13101656210,10490,10490,10490,10490,0
20250103,191600,13101656210,10490,10490,10490,10490,0
20250103,191500,13101656210,10490,10490,10490,10490,0
20250103,191400,13101656210,10490,10490,10490,10490,0
20250103,191300,13101656210,10490,10490,10490,10490,0
20250103,191200,13101656210,10490,10490,10490,10490,0
20250103,191100,13101656210,10490,10490,10490,10490,0
20250103,191000,13101656210,10490,10490,10490,10490,0
20250103,190900,13101656210,10490,10490,10490,10490,0
20250103,190800,13101656210,10490,10490,10490,10490,0
20250103,190700,13101656210,10490,10490,10490,10490,0
20250103,190600,13101656210,10490,10490,10490,10490,0
20250103,190500,13101656210,10490,10490,10490,10490,0
20250103,190400,13101656210,10490,10490,10490,10490,0
20250103,190300,13101656210,10490,10490,10490,10490,0
20250103,190200,13101656210,10490,10490,10490,10490,0
20250103,190100,13101656210,10490,10490,10490,10490,0
20250103,190000,13101656210,10490,10490,10490,10490,0
20250103,185900,13101656210,10490,10490,10490,10490,0
20250103,185800,13101656210,10490,10490,10490,10490,16615
20250103,185700,13101656210,10490,10490,10490,10490,0
20250103,185600,13101656210,10490,10490,10490,10490,0
20250103,185500,13101656210,10490,10490,10490,10490,0
20250103,185400,13101656210,10490,10490,10490,10490,0
20250103,185300,13101656210,10490,10490,10490,10490,0
20250103,185200,13101656210,10490,10490,10490,10490,0
20250103,185100,13101656210,10490,10490,10490,10490,0
20250103,185000,13101656210,10490,10490,10490,10490,0
20250103,184900,13101656210,10490,10490,10490,10490,0
20250103,184800,13101656210,10490,10490,10490,10490,0
20250103,184700,13101656210,10490,10490,10490,10490,0
20250103,184600,13101656210,10490,10490,10490,10490,0
20250103,184500,13101656210,10490,10490,10490,10490,0
20250103,184400,13101656210,10490,10490,10490,10490,0
20250103,184300,13101656210,10490,10490,10490,10490,0
20250103,184200,13101656210,10490,10490,10490,10490,0
20250103,184100,13101656210,10490,10490,10490,10490,0
20250103,184000,13101656210,10490,10490,10490,10490,0
20250103,183900,13101656210,10490,10490,10490,10490,0
20250103,183800,13101656210,10490,10490,10490,10490,0
20250103,183700,13101656210,10490,10490,10490,10490,0
20250103,183600,13101656210,10490,10490,10490,10490,0
20250103,183500,13101656210,10490,10490,10490,10490,0
20250103,183400,13101656210,10490,10490,10490,10490,0
20250103,183300,13101656210,10490,10490,10490,10490,0
20250103,183200,13101656210,10490,10490,10490,10490,0
20250103,183100,13101656210,10490,10490,10490,10490,0
20250103,183000,13101656210,10490,10490,10490,10490,0
20250103,182900,13101656210,10490,10490,10490,10490,0
20250103,182800,13101656210,10490,10490,10490,10490,16615
20250103,182700,13101656210,10490,10490,10490,10490,0
20250103,182600,13101656210,10490,10490,10490,10490,0
20250103,182500,13101656210,10490,10490,10490,10490,0
20250103,182400,13101656210,10490,10490,10490,10490,0
20250103,182300,13101656210,10490,10490,10490,10490,0
20250103,182200,13101656210,10490,10490,10490,10490,0
20250103,182100,13101656210,10490,10490,10490,10490,0
20250103,182000,13101656210,10490,10490,10490,10490,0
20250103,181900,13101656210,10490,10490,10490,10490,0
20250103,181800,13101656210,10490,10490,10490,10490,0
20250103,181700,13101656210,10490,10490,10490,10490,0
20250103,181600,13101656210,10490,10490,10490,10490,0
20250103,181500,13101656210,10490,10490,10490,10490,0
20250103,181400,13101656210,10490,10490,10490,10490,0
20250103,181300,13101656210,10490,10490,10490,10490,0
20250103,181200,13101656210,10490,10490,10490,10490,0
20250103,181100,13101656210,10490,10490,10490,10490,0
20250103,181000,13101656210,10490,10490,10490,10490,0
20250103,180900,13101656210,10490,10490,10490,10490,0
20250103,180800,13101656210,10490,10490,10490,10490,0
20250103,180700,13101656210,10490,10490,10490,10490,0
20250103,180600,13101656210,10490,10490,10490,10490,0
20250103,180500,13101656210,10490,10490,10490,10490,0
20250103,180400,13101656210,10490,10490,10490,10490,0
20250103,180300,13101656210,10490,10490,10490,10490,0
20250103,180200,13101656210,10490,10490,10490,10490,0
20250103,180100,13101656210,10490,10490,10490,10490,0
20250103,180000,13101656210,10490,10490,10490,10490,0
20250103,175900,13101656210,10490,10490,10490,10490,0
20250103,175800,13101656210,10490,10490,10490,10490,16615
20250103,175700,13101656210,10490,10490,10490,10490,0
20250103,175600,13101656210,10490,10490,10490,10490,0
20250103,175500,13101656210,10490,10490,10490,10490,0
20250103,175400,13101656210,10490,10490,10490,10490,0
20250103,175300,13101656210,10490,10490,10490,10490,0
20250103,175200,13101656210,10490,10490,10490,10490,0
20250103,175100,13101656210,10490,10490,10490,10490,0
20250103,175000,13101656210,10490,10490,10490,10490,0
20250103,174900,13101656210,10490,10490,10490,10490,0
20250103,174800,13101656210,10490,10490,10490,10490,0
20250103,174700,13101656210,10490,10490,10490,10490,0
20250103,174600,13101656210,10490,10490,10490,10490,0
20250103,174500,13101656210,10490,10490,10490,10490,0
20250103,174400,13101656210,10490,10490,10490,10490,0
20250103,174300,13101656210,10490,10490,10490,10490,0
20250103,174200,13101656210,10490,10490,10490,10490,0
20250103,174100,13101656210,10490,10490,10490,10490,0
20250103,174000,13101656210,10490,10490,10490,10490,0
20250103,173900,13101656210,10490,10490,10490,10490,0
20250103,173800,13101656210,10490,10490,10490,10490,0
20250103,173700,13101656210,10490,10490,10490,10490,0
20250103,173600,13101656210,10490,10490,10490,10490,0
20250103,173500,13101656210,10490,10490,10490,10490,0
20250103,173400,13101656210,10490,10490,10490,10490,0
20250103,173300,13101656210,10490,10490,10490,10490,0
20250103,173200,13101656210,10490,10490,10490,10490,0
20250103,173100,13101656210,10490,10490,10490,10490,0
20250103,173000,13101656210,10490,10490,10490,10490,0
20250103,172900,13101656210,10490,10490,10490,10490,0
20250103,172800,13101656210,10490,10490,10490,10490,16615
20250103,172700,13101656210,10490,10490,10490,10490,0
20250103,172600,13101656210,10490,10490,10490,10490,0
20250103,172500,13101656210,10490,10490,10490,10490,0
20250103,172400,13101656210,10490,10490,10490,10490,0
20250103,172300,13101656210,10490,10490,10490,10490,0
20250103,172200,13101656210,10490,10490,10490,10490,0
20250103,172100,13101656210,10490,10490,10490,10490,0
20250103,172000,13101656210,10490,10490,10490,10490,0
20250103,171900,13101656210,10490,10490,10490,10490,0
20250103,171800,13101656210,10490,10490,10490,10490,0
20250103,171700,13101656210,10490,10490,10490,10490,0
20250103,171600,13101656210,10490,10490,10490,10490,0
20250103,171500,13101656210,10490,10490,10490,10490,0
20250103,171400,13101656210,10490,10490,10490,10490,0
20250103,171300,13101656210,10490,10490,10490,10490,0
20250103,171200,13101656210,10490,10490,10490,10490,0
20250103,171100,13101656210,10490,10490,10490,10490,0
20250103,171000,13101656210,10490,10490,10490,10490,0
20250103,170900,13101656210,10490,10490,10490,10490,0
20250103,170800,13101656210,10490,10490,10490,10490,0
20250103,170700,13101656210,10490,10490,10490,10490,0
20250103,170600,13101656210,10490,10490,10490,10490,0
20250103,170500,13101656210,10490,10490,10490,10490,0
20250103,170400,13101656210,10490,10490,10490,10490,0
20250103,170300,13101656210,10490,10490,10490,10490,0
20250103,170200,13101656210,10490,10490,10490,10490,0
20250103,170100,13101656210,10490,10490,10490,10490,0
20250103,170000,13101656210,10490,10490,10490,10490,0
20250103,165900,13101656210,10490,10490,10490,10490,0
20250103,165800,13101656210,10490,10490,10490,10490,16615
20250103,165700,13101656210,10490,10490,10490,10490,0
20250103,165600,13101656210,10490,10490,10490,10490,0
20250103,165500,13101656210,10490,10490,10490,10490,0
20250103,165400,13101656210,10490,10490,10490,10490,0
20250103,165300,13101656210,10490,10490,10490,10490,0
20250103,165200,13101656210,10490,10490,10490,10490,0
20250103,165100,13101656210,10490,10490,10490,10490,0
20250103,165000,13101656210,10490,10490,10490,10490,0
20250103,164900,13101656210,10490,10490,10490,10490,0
20250103,164800,13101656210,10490,10490,10490,10490,0
20250103,164700,13101656210,10490,10490,10490,10490,0
20250103,164600,13101656210,10490,10490,10490,10490,0
20250103,164500,13101656210,10490,10490,10490,10490,0
20250103,164400,13101656210,10490,10490,10490,10490,0
20250103,164300,13101656210,10490,10490,10490,10490,0
20250103,164200,13101656210,10490,10490,10490,10490,0
20250103,164100,13101656210,10490,10490,10490,10490,0
20250103,164000,13101656210,10490,10490,10490,10490,0
20250103,163900,13101656210,10490,10490,10490,10490,0
20250103,163800,13101656210,10490,10490,10490,10490,0
20250103,163700,13101656210,10490,10490,10490,10490,0
20250103,163600,13101656210,10490,10490,10490,10490,0
20250103,163500,13101656210,10490,10490,10490,10490,0
20250103,163400,13101656210,10490,10490,10490,10490,0
20250103,163300,13101656210,10490,10490,10490,10490,0
20250103,163200,13101656210,10490,10490,10490,10490,0
20250103,163100,13101656210,10490,10490,10490,10490,0
20250103,163000,13101656210,10490,10490,10490,10490,0
20250103,162900,13101656210,10490,10490,10490,10490,0
20250103,162800,13101656210,10490,10490,10490,10490,16615
20250103,162700,13101656210,10490,10490,10490,10490,0
20250103,162600,13101656210,10490,10490,10490,10490,0
20250103,162500,13101656210,10490,10490,10490,10490,0
20250103,162400,13101656210,10490,10490,10490,10490,0
20250103,162300,13101656210,10490,10490,10490,10490,0
20250103,162200,13101656210,10490,10490,10490,10490,0
20250103,162100,13101656210,10490,10490,10490,10490,0
20250103,162000,13101656210,10490,10490,10490,10490,0
20250103,161900,13101656210,10490,10490,10490,10490,0
20250103,161800,13101656210,10490,10490,10490,10490,0
20250103,161700,13101656210,10490,10490,10490,10490,0
20250103,161600,13101656210,10490,10490,10490,10490,0
20250103,161500,13101656210,10490,10490,10490,10490,0
20250103,161400,13101656210,10490,10490,10490,10490,0
20250103,161300,13101656210,10490,10490,10490,10490,0
20250103,161200,13101656210,10490,10490,10490,10490,0
20250103,161100,13101656210,10490,10490,10490,10490,0
20250103,161000,13101656210,10490,10490,10490,10490,0
20250103,160900,13101656210,10490,10490,10490,10490,0
20250103,160800,13101656210,10490,10490,10490,10490,0
20250103,160700,13101656210,10490,10490,10490,10490,0
20250103,160600,13101656210,10490,10490,10490,10490,0
20250103,160500,13101656210,10490,10490,10490,10490,0
20250103,160400,13101656210,10490,10490,10490,10490,0
20250103,160300,13101656210,10490,10490,10490,10490,0
20250103,160200,13101656210,10490,10490,10490,10490,0
20250103,160100,13101656210,10490,10490,10490,10490,0
20250103,160000,13101656210,10490,10490,10490,10490,0
20250103,155900,13101656210,10490,10490,10490,10490,0
20250103,155800,13101656210,10490,10490,10490,10490,16615
20250103,155700,13101656210,10490,10490,10490,10490,0
20250103,155600,13101656210,10490,10490,10490,10490,0
20250103,155500,13101656210,10490,10490,10490,10490,0
20250103,155400,13101656210,10490,10490,10490,10490,0
20250103,155300,13101656210,10490,10490,10490,10490,0
20250103,155200,13101656210,10490,10490,10490,10490,0
20250103,155100,13101656210,10490,10490,10490,10490,0
20250103,155000,13101656210,10490,10490,10490,10490,0
20250103,154900,13101656210,10490,10490,10490,10490,0
20250103,154800,13101656210,10490,10490,10490,10490,0
20250103,154700,13101656210,10490,10490,10490,10490,0
20250103,154600,13101656210,10490,10490,10490,10490,0
20250103,154500,13101656210,10490,10490,10490,10490,0
20250103,154400,13101656210,10490,10490,10490,10490,0
20250103,154300,13101656210,10490,10490,10490,10490,0
20250103,154200,13101656210,10490,10490,10490,10490,0
20250103,154100,13101656210,10490,10490,10490,10490,0
20250103,154000,13101656210,10490,10490,10490,10490,0
20250103,153900,13101656210,10490,10490,10490,10490,0
20250103,153800,13101656210,10490,10490,10490,10490,0
20250103,153700,13101656210,10490,10490,10490,10490,0
20250103,153600,13101656210,10490,10490,10490,10490,0
20250103,153500,13101656210,10490,10490,10490,10490,0
20250103,153400,13101656210,10490,10490,10490,10490,0
20250103,153300,13101656210,10490,10490,10490,10490,0
20250103,153200,13101656210,10490,10490,10490,10490,0
20250103,153100,13101656210,10490,10490,10490,10490,0
20250103,153000,13101656210,10490,10490,10490,10490,16615
20250103,152900,12927364860,10540,10540,10540,10540,0
20250103,152800,12927364860,10540,10540,10540,10540,0
20250103,152700,12927364860,10540,10540,10540,10540,0
20250103,152600,12927364860,10540,10540,10540,10540,0
20250103,152500,12927364860,10540,10540,10540,10540,0
20250103,152400,12927364860,10540,10540,10540,10540,0
20250103,152300,12927364860,10540,10540,10540,10540,0
20250103,152200,12927364860,10540,10540,10540,10540,0
20250103,152100,12927364860,10540,10540,10540,10540,0
20250103,152000,12927364860,10540,10540,10540,10540,0
20250103,151900,12927364860,10540,10550,10550,10530,1548
20250103,151800,12911064300,10550,10530,10550,10530,1919
20250103,151700,12890839140,10540,10530,10540,10530,1407
20250103,151600,12876018350,10520,10520,10550,10520,2296
20250103,151500,12851840590,10530,10510,10530,10510,1669
20250103,151400,12834282730,10520,10520,10520,10510,227
20250103,151300,12831896650,10500,10530,10540,10500,4342
20250103,151200,12786235150,10530,10540,10540,10520,380
20250103,151100,12782235960,10520,10550,10550,10520,931
20250103,151000,12772425550,10550,10510,10550,10510,3349
20250103,150900,12737133780,10510,10520,10520,10510,239
20250103,150800,12734619890,10520,10510,10520,10500,893
20250103,150700,12725236610,10510,10520,10520,10510,363
20250103,150600,12721418290,10510,10520,10520,10510,1518
20250103,150500,12705464080,10510,10520,10520,10510,210
20250103,150400,12703256870,10520,10500,10520,10500,423
20250103,150300,12698811430,10500,10510,10510,10500,394
20250103,150200,12694674380,10520,10520,10520,10500,110
20250103,150100,12693518050,10520,10510,10520,10510,98
20250103,150000,12692487300,10510,10510,10520,10510,123
20250103,145900,12691194560,10510,10500,10510,10480,2139
20250103,145800,12668760210,10500,10500,10500,10500,44
20250103,145700,12668298210,10490,10490,10490,10490,877
20250103,145600,12659098480,10490,10480,10490,10480,645
20250103,145500,12652332630,10490,10490,10490,10480,1534
20250103,145400,12636255970,10490,10500,10500,10480,2994
20250103,145300,12604820110,10500,10530,10530,10500,5455
20250103,145200,12547536760,10510,10510,10530,10510,2113
20250103,145100,12525320820,10510,10510,10520,10500,2667
20250103,145000,12497269160,10510,10510,10510,10500,1682
20250103,144900,12479603170,10510,10490,10510,10490,480
20250103,144800,12474563740,10470,10480,10480,10470,1336
20250103,144700,12460565410,10480,10470,10480,10470,354
20250103,144600,12456856490,10470,10470,10470,10470,211
20250103,144500,12454647320,10470,10460,10500,10460,477
20250103,144400,12449653080,10470,10480,10500,10470,640
20250103,144300,12442951430,10490,10490,10490,10490,106
20250103,144200,12441839490,10500,10480,10500,10470,485
20250103,144100,12436760200,10480,10480,10480,10480,159
20250103,144000,12435093880,10480,10480,10480,10480,856
20250103,143900,12426123000,10480,10490,10490,10480,1495
20250103,143800,12410455250,10500,10470,10500,10470,424
20250103,143700,12406011070,10470,10470,10480,10470,906
20250103,143600,12396523360,10470,10480,10480,10470,1103
20250103,143500,12384966750,10490,10480,10490,10480,2
20250103,143400,12384945780,10500,10490,10500,10490,603
20250103,143300,12378619720,10490,10500,10500,10490,201
20250103,143200,12376511120,10490,10490,10490,10490,47
20250103,143100,12376018090,10500,10500,10500,10500,0
20250103,143000,12376018090,10500,10510,10510,10500,2131
20250103,142900,12353642500,10530,10490,10530,10490,2103
20250103,142800,12331553460,10490,10490,10490,10480,356
20250103,142700,12327819950,10500,10510,10510,10500,670
20250103,142600,12320783940,10510,10510,10510,10510,10
20250103,142500,12320678840,10510,10510,10520,10510,260
20250103,142400,12317945820,10510,10530,10530,10510,175
20250103,142300,12316105330,10530,10510,10530,10500,2319
20250103,142200,12291697720,10510,10500,10510,10500,600
20250103,142100,12285395250,10490,10470,10490,10470,23
20250103,142000,12285154400,10460,10450,10480,10450,1811
20250103,141900,12266193390,10460,10440,10460,10440,1475
20250103,141800,12250785040,10440,10460,10460,10440,639
20250103,141700,12244109400,10450,10470,10470,10450,1555
20250103,141600,12227850960,10470,10470,10470,10470,185
20250103,141500,12225914010,10480,10460,10480,10460,252
20250103,141400,12223273150,10460,10480,10480,10460,399
20250103,141300,12219094630,10470,10470,10470,10470,853
20250103,141200,12210163720,10480,10470,10480,10470,130
20250103,141100,12208802110,10470,10460,10480,10460,37
20250103,141000,12208414520,10440,10460,10470,10440,642
20250103,140900,12201703500,10460,10450,10470,10450,496
20250103,140800,12196520170,10450,10480,10480,10450,2154
20250103,140700,12173986880,10460,10470,10500,10460,2698
20250103,140600,12145753350,10470,10480,10480,10470,351
20250103,140500,12142077880,10480,10490,10500,10480,2195
20250103,140400,12119042750,10480,10460,10480,10460,996
20250103,140300,12108616270,10460,10470,10470,10440,5359
20250103,140200,12052577130,10470,10470,10470,10470,685
20250103,140100,12045405180,10470,10480,10480,10470,683
20250103,140000,12038248710,10480,10470,10480,10470,1739
20250103,135900,12020041360,10480,10490,10490,10470,710
20250103,135800,12012600650,10490,10480,10490,10480,579
20250103,135700,12006528560,10480,10480,10490,10480,17
20250103,135600,12006350390,10480,10490,10490,10480,1041
20250103,135500,11995439340,10460,10460,10520,10450,3078
20250103,135400,11963144510,10460,10500,10500,10460,3776
20250103,135300,11923622460,10500,10530,10530,10500,725
20250103,135200,11916009480,10510,10510,10510,10510,321
20250103,135100,11912635770,10500,10500,10500,10480,2516
20250103,135000,11886251270,10500,10500,10510,10490,3568
20250103,134900,11848780960,10500,10520,10540,10500,1899
20250103,134800,11828817420,10540,10500,10540,10480,3911
20250103,134700,11787696300,10500,10530,10530,10500,369
20250103,134600,11783819610,10530,10510,10530,10490,756
20250103,134500,11775875250,10510,10480,10520,10480,3030
20250103,134400,11744050430,10490,10500,10520,10470,7013
20250103,134300,11670438270,10500,10480,10500,10420,6552
20250103,134200,11601853100,10460,10500,10500,10430,2624
20250103,134100,11574376570,10500,10490,10500,10480,6502
20250103,134000,11506148240,10480,10440,10500,10400,7062
20250103,133900,11432263870,10440,10380,10440,10360,7752
20250103,133800,11351653780,10380,10480,10480,10360,18752
20250103,133700,11156320330,10480,10590,10590,10440,34507
20250103,133600,10793582660,10590,10600,10610,10590,5119
20250103,133500,10739322100,10610,10650,10660,10610,9293
20250103,133400,10640599730,10640,10650,10660,10640,2708
20250103,133300,10611760340,10650,10670,10670,10650,734
20250103,133200,10603934230,10660,10670,10690,10660,1497
20250103,133100,10587964970,10670,10680,10680,10660,608
20250103,133000,10581480680,10670,10700,10700,10670,805
20250103,132900,10572878230,10700,10700,10700,10690,634
20250103,132800,10566094510,10690,10680,10700,10680,770
20250103,132700,10557864610,10660,10680,10680,10660,385
20250103,132600,10553756750,10650,10650,10680,10650,2503
20250103,132500,10527079880,10650,10650,10660,10640,172
20250103,132400,10525248000,10650,10660,10660,10650,375
20250103,132300,10521253710,10660,10680,10680,10660,799
20250103,132200,10512730190,10690,10690,10700,10660,1146
20250103,132100,10500497780,10690,10730,10730,10690,6291
20250103,132000,10433160790,10720,10710,10730,10700,3833
20250103,131900,10392098880,10710,10740,10740,10680,2238
20250103,131800,10368112850,10740,10670,10770,10670,34765
20250103,131700,9995072280,10680,10660,10680,10660,1911
20250103,131600,9974685060,10660,10650,10680,10650,2486
20250103,131500,9948187490,10650,10640,10650,10630,1795
20250103,131400,9929089270,10640,10650,10650,10640,379
20250103,131300,9925052990,10650,10640,10650,10640,593
20250103,131200,9918739470,10650,10670,10670,10650,1312
20250103,131100,9904766630,10650,10670,10670,10650,670
20250103,131000,9897628510,10670,10670,10680,10640,1965
20250103,130900,9876670790,10670,10650,10670,10650,2481
20250103,130800,9850219810,10670,10600,10670,10600,5807
20250103,130700,9788420060,10600,10570,10600,10560,6268
20250103,130600,9722041090,10570,10570,10570,10560,704
20250103,130500,9714599960,10590,10590,10590,10580,2740
20250103,130400,9685602930,10590,10600,10600,10590,2915
20250103,130300,9654726430,10600,10580,10600,10580,2302
20250103,130200,9630346440,10580,10580,10590,10570,7495
20250103,130100,9551021400,10580,10570,10580,10570,2700
20250103,130000,9522463200,10580,10580,10590,10570,1004
20250103,125900,9511842640,10570,10560,10570,10560,392
20250103,125800,9507703110,10560,10560,10560,10550,2727
20250103,125700,9478906370,10570,10580,10590,10560,5657
20250103,125600,9419091380,10590,10590,10590,10590,1780
20250103,125500,9400241180,10590,10610,10610,10590,2829
20250103,125400,9370253810,10620,10630,10630,10610,961
20250103,125300,9360052980,10630,10630,10630,10630,742
20250103,125200,9352165520,10630,10630,10630,10620,290
20250103,125100,9349083030,10630,10620,10630,10610,1883
20250103,125000,9329086480,10620,10630,10630,10620,529
20250103,124900,9323468370,10630,10620,10650,10620,342
20250103,124800,9319833890,10650,10650,10650,10650,146
20250103,124700,9318278990,10650,10650,10650,10610,2802
20250103,124600,9288524740,10630,10630,10630,10630,488
20250103,124500,9283337300,10630,10620,10680,10620,2052
20250103,124400,9261490700,10620,10660,10660,10620,3220
20250103,124300,9227259660,10650,10660,10660,10650,582
20250103,124200,9221061130,10660,10650,10660,10650,667
20250103,124100,9213956560,10650,10670,10670,10650,1378
20250103,124000,9199270340,10670,10670,10670,10650,1666
20250103,123900,9181510050,10670,10680,10680,10670,7
20250103,123800,9181435350,10680,10670,10680,10670,453
20250103,123700,9176601830,10680,10670,10690,10670,702
20250103,123600,9169108470,10660,10680,10690,10660,350
20250103,123500,9165371540,10690,10650,10690,10650,4633
20250103,123400,9115903310,10660,10660,10670,10660,259
20250103,123300,9113142160,10660,10650,10660,10650,392
20250103,123200,9108966260,10660,10660,10660,10650,902
20250103,123100,9099353700,10660,10670,10670,10650,1285
20250103,123000,9085658610,10680,10680,10680,10680,2373
20250103,122900,9060314970,10680,10680,10690,10680,805
20250103,122800,9051711480,10680,10690,10690,10680,724
20250103,122700,9043974660,10690,10690,10700,10680,1372
20250103,122600,9029308480,10700,10690,10700,10690,737
20250103,122500,9021429420,10690,10680,10690,10670,935
20250103,122400,9011440670,10680,10690,10690,10680,519
20250103,122300,9005895290,10700,10690,10700,10690,986
20250103,122200,8995354930,10690,10700,10700,10690,443
20250103,122100,8990619160,10700,10710,10710,10700,4105
20250103,122000,8946687950,10700,10670,10700,10670,3654
20250103,121900,8907615130,10670,10670,10680,10660,1218
20250103,121800,8894621420,10690,10690,10710,10670,2983
20250103,121700,8862715570,10700,10690,10700,10660,5808
20250103,121600,8800630550,10700,10630,10700,10630,28147
20250103,121500,8499848840,10630,10630,10630,10630,784
20250103,121400,8491514920,10640,10630,10640,10630,304
20250103,121300,8488282360,10630,10640,10640,10630,662
20250103,121200,8481244680,10640,10640,10640,10630,140
20250103,121100,8479755120,10650,10640,10660,10640,729
20250103,121000,8471998490,10660,10650,10660,10650,1046
20250103,120900,8460858510,10650,10630,10650,10630,3837
20250103,120800,8420034950,10630,10630,10630,10630,158
20250103,120700,8418355410,10630,10640,10650,10630,1421
20250103,120600,8403243150,10640,10650,10650,10630,725
20250103,120500,8395522940,10650,10610,10650,10610,442
20250103,120400,8390826070,10610,10610,10610,10600,2217
20250103,120300,8367316040,10640,10640,10650,10620,409
20250103,120200,8362970030,10650,10640,10650,10640,1043
20250103,120100,8351872490,10640,10640,10640,10610,4308
20250103,120000,8306076580,10650,10640,10660,10640,1540
20250103,115900,8289672010,10650,10640,10660,10640,513
20250103,115800,8284209750,10660,10640,10670,10640,4011
20250103,115700,8241492600,10640,10630,10650,10630,2262
20250103,115600,8217425540,10620,10610,10620,10600,5489
20250103,115500,8159200110,10610,10610,10610,10610,268
20250103,115400,8156356630,10610,10590,10610,10590,45
20250103,115300,8155879630,10590,10600,10600,10590,2395
20250103,115200,8130507900,10600,10600,10600,10600,370
20250103,115100,8126585900,10590,10600,10600,10590,1192
20250103,115000,8113950990,10610,10600,10610,10590,798
20250103,114900,8105491650,10600,10610,10620,10600,2924
20250103,114800,8074492840,10610,10610,10620,10600,7457
20250103,114700,7995432430,10610,10620,10620,10610,2858
20250103,114600,7965105170,10620,10610,10630,10600,6944
20250103,114500,7891417170,10600,10590,10600,10570,4298
20250103,114400,7845927760,10590,10600,10600,10560,7352
20250103,114300,7768152230,10580,10580,10610,10550,7195
20250103,114200,7692020570,10580,10610,10610,10540,13095
20250103,114100,7553427120,10610,10530,10610,10520,8534
20250103,114000,7463356980,10520,10520,10520,10520,5
20250103,113900,7463304380,10520,10530,10530,10510,1668
20250103,113800,7445755900,10550,10540,10550,10530,121
20250103,113700,7444480180,10540,10540,10540,10540,4
20250103,113600,7444438020,10530,10520,10530,10510,741
20250103,113500,7436645190,10520,10520,10520,10520,454
20250103,113400,7431869110,10520,10510,10530,10510,1745
20250103,113300,7413526780,10510,10510,10520,10500,3200
20250103,113200,7379874010,10510,10530,10540,10510,375
20250103,113100,7375930380,10540,10550,10550,10540,36
20250103,113000,7375550720,10540,10540,10540,10540,276
20250103,112900,7372641680,10540,10530,10540,10500,12866
20250103,112800,7237268720,10530,10560,10560,10530,2209
20250103,112700,7213975020,10560,10560,10560,10560,39
20250103,112600,7213563180,10560,10550,10560,10550,229
20250103,112500,7211147020,10550,10560,10560,10550,217
20250103,112400,7208856550,10540,10540,10540,10540,1
20250103,112300,7208846010,10540,10530,10540,10530,3468
20250103,112200,7172293740,10530,10520,10530,10520,769
20250103,112100,7164201540,10520,10500,10520,10500,82
20250103,112000,7163340320,10500,10560,10560,10500,5022
20250103,111900,7110451980,10580,10570,10580,10570,336
20250103,111800,7106900310,10580,10570,10580,10570,351
20250103,111700,7103190100,10570,10540,10570,10540,564
20250103,111600,7097233000,10560,10560,10560,10540,381
20250103,111500,7093210480,10540,10540,10560,10540,474
20250103,111400,7088208700,10530,10510,10530,10510,441
20250103,111300,7083572580,10510,10550,10550,10500,9516
20250103,111200,6983594700,10530,10590,10590,10510,12543
20250103,111100,6851511530,10550,10600,10600,10550,10654
20250103,111000,6738984760,10600,10620,10620,10600,2132
20250103,110900,6716385540,10620,10600,10620,10600,1120
20250103,110800,6704508520,10600,10610,10610,10600,2758
20250103,110700,6675252300,10610,10620,10620,10610,398
20250103,110600,6671025550,10620,10640,10640,10620,389
20250103,110500,6666893950,10640,10640,10640,10620,310
20250103,110400,6663597070,10640,10640,10660,10630,965
20250103,110300,6653327750,10650,10660,10660,10640,4074
20250103,110200,6609925980,10650,10660,10660,10650,2251
20250103,110100,6585938240,10650,10640,10650,10630,2454
20250103,110000,6559811630,10640,10620,10650,10620,629
20250103,105900,6553124050,10610,10630,10630,10610,1116
20250103,105800,6541267160,10630,10600,10630,10600,3358
20250103,105700,6505629190,10600,10600,10610,10600,21
20250103,105600,6505406530,10600,10610,10610,10600,925
20250103,105500,6495601430,10610,10620,10620,10610,189
20250103,105400,6493596130,10610,10610,10620,10600,408
20250103,105300,6489265490,10620,10620,10620,10610,1099
20250103,105200,6477602910,10620,10620,10620,10610,1343
20250103,105100,6463342750,10630,10640,10640,10630,1706
20250103,105000,6445195400,10640,10620,10640,10620,1084
20250103,104900,6433680010,10610,10600,10610,10570,3844
20250103,104800,6392974640,10610,10590,10610,10590,870
20250103,104700,6383756840,10590,10620,10620,10590,406
20250103,104600,6379453810,10620,10630,10640,10620,2423
20250103,104500,6353696570,10620,10620,10640,10620,1865
20250103,104400,6333873310,10590,10590,10590,10590,2
20250103,104300,6333852130,10590,10580,10630,10580,2034
20250103,104200,6312292190,10590,10580,10590,10580,204
20250103,104100,6310132450,10580,10580,10580,10550,11018
20250103,104000,6193785940,10580,10580,10590,10570,389
20250103,103900,6189671390,10590,10590,10590,10570,5188
20250103,103800,6134788020,10590,10570,10590,10570,872
20250103,103700,6125563470,10570,10590,10600,10570,3190
20250103,103600,6091815110,10590,10600,10600,10580,3271
20250103,103500,6057170380,10600,10610,10610,10590,6013
20250103,103400,5993435300,10620,10620,10620,10610,1949
20250103,103300,5972744400,10620,10640,10640,10600,2748
20250103,103200,5943572030,10640,10650,10670,10640,3571
20250103,103100,5905538710,10660,10660,10660,10640,548
20250103,103000,5899702240,10630,10690,10700,10630,6843
20250103,102900,5826675550,10690,10700,10700,10680,762
20250103,102800,5818530980,10700,10650,10700,10650,12908
20250103,102700,5680633540,10670,10660,10680,10650,2425
20250103,102600,5654780420,10680,10590,10700,10590,4890
20250103,102500,5602751000,10600,10630,10630,10600,9338
20250103,102400,5503675470,10630,10620,10650,10610,3176
20250103,102300,5469933520,10620,10640,10640,10610,4527
20250103,102200,5421853300,10650,10630,10650,10630,2493
20250103,102100,5395307970,10650,10630,10660,10620,4292
20250103,102000,5349674740,10670,10670,10720,10620,24914
20250103,101900,5083283760,10660,10590,10680,10590,14322
20250103,101800,4930889360,10600,10590,10600,10590,513
20250103,101700,4925452400,10620,10610,10620,10580,6309
20250103,101600,4858556640,10610,10610,10620,10590,8948
20250103,101500,4763608150,10610,10570,10610,10570,3651
20250103,101400,4724968940,10560,10580,10590,10560,4519
20250103,101300,4677168190,10590,10580,10590,10560,6044
20250103,101200,4613267860,10590,10560,10590,10530,9447
20250103,101100,4513473670,10560,10550,10560,10520,4477
20250103,101000,4466295200,10550,10570,10570,10550,1075
20250103,100900,4454947990,10560,10580,10580,10560,866
20250103,100800,4445799360,10580,10590,10590,10570,916
20250103,100700,4436107800,10590,10570,10590,10570,569
20250103,100600,4430087450,10570,10600,10620,10570,3076
20250103,100500,4397493910,10600,10550,10600,10540,6278
20250103,100400,4331185880,10550,10560,10570,10550,835
20250103,100300,4322369370,10560,10560,10590,10540,3972
20250103,100200,4280365600,10560,10560,10560,10540,1349
20250103,100100,4266144440,10560,10580,10590,10540,4139
20250103,100000,4222426580,10570,10630,10640,10570,7565
20250103,095900,4142242550,10640,10630,10650,10630,7243
20250103,095800,4065215850,10640,10620,10650,10620,9198
20250103,095700,3967374090,10620,10600,10660,10600,18282
20250103,095600,3773103810,10600,10560,10600,10550,9214
20250103,095500,3675565950,10570,10550,10570,10540,6900
20250103,095400,3602752470,10550,10570,10590,10550,4675
20250103,095300,3553333220,10560,10540,10570,10530,5995
20250103,095200,3490045500,10540,10550,10580,10540,5530
20250103,095100,3431658700,10560,10560,10580,10540,11841
20250103,095000,3306644260,10570,10520,10600,10520,20521
20250103,094900,3089675450,10540,10510,10590,10510,18208
20250103,094800,2897534110,10520,10540,10540,10510,13086
20250103,094700,2759690960,10520,10440,10550,10410,21897
20250103,094600,2529960610,10440,10430,10450,10410,5323
20250103,094500,2474405890,10440,10400,10440,10400,8972
20250103,094400,2381005440,10400,10380,10410,10380,6965
20250103,094300,2308600830,10380,10380,10390,10380,362
20250103,094200,2304843220,10360,10380,10390,10360,2853
20250103,094100,2275249980,10370,10370,10390,10360,3169
20250103,094000,2242369450,10370,10390,10390,10370,3500
20250103,093900,2206018070,10380,10370,10380,10370,402
20250103,093800,2201845810,10370,10390,10390,10360,2957
20250103,093700,2171177670,10390,10370,10390,10370,575
20250103,093600,2165212650,10370,10400,10400,10370,504
20250103,093500,2159979680,10390,10420,10420,10380,4416
20250103,093400,2114106500,10420,10380,10420,10380,5572
20250103,093300,2056240380,10380,10370,10380,10370,3010
20250103,093200,2025008670,10370,10370,10370,10370,1120
20250103,093100,2013394270,10370,10380,10380,10370,292
20250103,093000,2010366030,10380,10380,10380,10370,2747
20250103,092900,1981857310,10380,10390,10390,10380,2494
20250103,092800,1955963000,10390,10410,10410,10380,6067
20250103,092700,1892896250,10410,10370,10420,10370,6530
20250103,092600,1825028490,10370,10350,10370,10350,2671
20250103,092500,1797342460,10340,10340,10360,10320,4653
20250103,092400,1749247880,10330,10340,10350,10330,904
20250103,092300,1739902360,10340,10350,10350,10330,2210
20250103,092200,1717050860,10350,10360,10370,10350,1135
20250103,092100,1705296770,10350,10350,10360,10350,438
20250103,092000,1700760020,10350,10360,10360,10330,2896
20250103,091900,1670792770,10360,10330,10360,10330,2131
20250103,091800,1648757740,10330,10340,10340,10310,7360
20250103,091700,1572766750,10350,10340,10360,10340,124
20250103,091600,1571483660,10340,10350,10350,10330,887
20250103,091500,1562315950,10330,10340,10360,10330,765
20250103,091400,1554406560,10320,10370,10370,10320,11651
20250103,091300,1434018310,10370,10330,10370,10330,3704
20250103,091200,1395625620,10360,10330,10370,10320,6531
20250103,091100,1328024580,10320,10340,10350,10310,5550
20250103,091000,1270727900,10340,10350,10370,10330,5766
20250103,090900,1211042310,10350,10330,10360,10320,3609
20250103,090800,1173749320,10330,10330,10330,10310,5259
20250103,090700,1119450800,10330,10370,10370,10300,8475
20250103,090600,1031849740,10350,10390,10390,10350,8065
20250103,090500,948315020,10390,10370,10400,10350,4331
20250103,090400,903414060,10370,10500,10530,10360,12542
20250103,090300,772567510,10500,10450,10550,10410,24096
20250103,090200,519725110,10450,10350,10490,10350,16047
20250103,090100,352349040,10350,10370,10400,10340,15275
20250103,090000,193914070,10390,10330,10390,10330,14476