KissMeData/089470/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,200100,81164320,3500,3500,3500,3500,1717
20250106,200000,81164320,3500,3500,3500,3500,0
20250106,195900,81164320,3500,3500,3500,3500,0
20250106,195800,81164320,3500,3500,3500,3500,0
20250106,195700,81164320,3500,3500,3500,3500,0
20250106,195600,81164320,3500,3500,3500,3500,0
20250106,195500,81164320,3500,3500,3500,3500,0
20250106,195400,81164320,3500,3500,3500,3500,0
20250106,195300,81164320,3500,3500,3500,3500,0
20250106,195200,81164320,3500,3500,3500,3500,0
20250106,195100,81164320,3500,3500,3500,3500,0
20250106,195000,81164320,3500,3500,3500,3500,0
20250106,194900,81164320,3500,3500,3500,3500,0
20250106,194800,81164320,3500,3500,3500,3500,0
20250106,194700,81164320,3500,3500,3500,3500,0
20250106,194600,81164320,3500,3500,3500,3500,0
20250106,194500,81164320,3500,3500,3500,3500,0
20250106,194400,81164320,3500,3500,3500,3500,0
20250106,194300,81164320,3500,3500,3500,3500,0
20250106,194200,81164320,3500,3500,3500,3500,0
20250106,194100,81164320,3500,3500,3500,3500,0
20250106,194000,81164320,3500,3500,3500,3500,0
20250106,193900,81164320,3500,3500,3500,3500,0
20250106,193800,81164320,3500,3500,3500,3500,0
20250106,193700,81164320,3500,3500,3500,3500,0
20250106,193600,81164320,3500,3500,3500,3500,0
20250106,193500,81164320,3500,3500,3500,3500,0
20250106,193400,81164320,3500,3500,3500,3500,0
20250106,193300,81164320,3500,3500,3500,3500,0
20250106,193200,81164320,3500,3500,3500,3500,0
20250106,193100,81164320,3500,3500,3500,3500,1717
20250106,193000,81164320,3500,3500,3500,3500,0
20250106,192900,81164320,3500,3500,3500,3500,0
20250106,192800,81164320,3500,3500,3500,3500,0
20250106,192700,81164320,3500,3500,3500,3500,0
20250106,192600,81164320,3500,3500,3500,3500,0
20250106,192500,81164320,3500,3500,3500,3500,0
20250106,192400,81164320,3500,3500,3500,3500,0
20250106,192300,81164320,3500,3500,3500,3500,0
20250106,192200,81164320,3500,3500,3500,3500,0
20250106,192100,81164320,3500,3500,3500,3500,0
20250106,192000,81164320,3500,3500,3500,3500,0
20250106,191900,81164320,3500,3500,3500,3500,0
20250106,191800,81164320,3500,3500,3500,3500,0
20250106,191700,81164320,3500,3500,3500,3500,0
20250106,191600,81164320,3500,3500,3500,3500,0
20250106,191500,81164320,3500,3500,3500,3500,0
20250106,191400,81164320,3500,3500,3500,3500,0
20250106,191300,81164320,3500,3500,3500,3500,0
20250106,191200,81164320,3500,3500,3500,3500,0
20250106,191100,81164320,3500,3500,3500,3500,0
20250106,191000,81164320,3500,3500,3500,3500,0
20250106,190900,81164320,3500,3500,3500,3500,0
20250106,190800,81164320,3500,3500,3500,3500,0
20250106,190700,81164320,3500,3500,3500,3500,0
20250106,190600,81164320,3500,3500,3500,3500,0
20250106,190500,81164320,3500,3500,3500,3500,0
20250106,190400,81164320,3500,3500,3500,3500,0
20250106,190300,81164320,3500,3500,3500,3500,0
20250106,190200,81164320,3500,3500,3500,3500,0
20250106,190100,81164320,3500,3500,3500,3500,1717
20250106,190000,81164320,3500,3500,3500,3500,0
20250106,185900,81164320,3500,3500,3500,3500,0
20250106,185800,81164320,3500,3500,3500,3500,0
20250106,185700,81164320,3500,3500,3500,3500,0
20250106,185600,81164320,3500,3500,3500,3500,0
20250106,185500,81164320,3500,3500,3500,3500,0
20250106,185400,81164320,3500,3500,3500,3500,0
20250106,185300,81164320,3500,3500,3500,3500,0
20250106,185200,81164320,3500,3500,3500,3500,0
20250106,185100,81164320,3500,3500,3500,3500,0
20250106,185000,81164320,3500,3500,3500,3500,0
20250106,184900,81164320,3500,3500,3500,3500,0
20250106,184800,81164320,3500,3500,3500,3500,0
20250106,184700,81164320,3500,3500,3500,3500,0
20250106,184600,81164320,3500,3500,3500,3500,0
20250106,184500,81164320,3500,3500,3500,3500,0
20250106,184400,81164320,3500,3500,3500,3500,0
20250106,184300,81164320,3500,3500,3500,3500,0
20250106,184200,81164320,3500,3500,3500,3500,0
20250106,184100,81164320,3500,3500,3500,3500,0
20250106,184000,81164320,3500,3500,3500,3500,0
20250106,183900,81164320,3500,3500,3500,3500,0
20250106,183800,81164320,3500,3500,3500,3500,0
20250106,183700,81164320,3500,3500,3500,3500,0
20250106,183600,81164320,3500,3500,3500,3500,0
20250106,183500,81164320,3500,3500,3500,3500,0
20250106,183400,81164320,3500,3500,3500,3500,0
20250106,183300,81164320,3500,3500,3500,3500,0
20250106,183200,81164320,3500,3500,3500,3500,0
20250106,183100,81164320,3500,3500,3500,3500,1717
20250106,183000,81164320,3500,3500,3500,3500,0
20250106,182900,81164320,3500,3500,3500,3500,0
20250106,182800,81164320,3500,3500,3500,3500,0
20250106,182700,81164320,3500,3500,3500,3500,0
20250106,182600,81164320,3500,3500,3500,3500,0
20250106,182500,81164320,3500,3500,3500,3500,0
20250106,182400,81164320,3500,3500,3500,3500,0
20250106,182300,81164320,3500,3500,3500,3500,0
20250106,182200,81164320,3500,3500,3500,3500,0
20250106,182100,81164320,3500,3500,3500,3500,0
20250106,182000,81164320,3500,3500,3500,3500,0
20250106,181900,81164320,3500,3500,3500,3500,0
20250106,181800,81164320,3500,3500,3500,3500,0
20250106,181700,81164320,3500,3500,3500,3500,0
20250106,181600,81164320,3500,3500,3500,3500,0
20250106,181500,81164320,3500,3500,3500,3500,0
20250106,181400,81164320,3500,3500,3500,3500,0
20250106,181300,81164320,3500,3500,3500,3500,0
20250106,181200,81164320,3500,3500,3500,3500,0
20250106,181100,81164320,3500,3500,3500,3500,0
20250106,181000,81164320,3500,3500,3500,3500,0
20250106,180900,81164320,3500,3500,3500,3500,0
20250106,180800,81164320,3500,3500,3500,3500,0
20250106,180700,81164320,3500,3500,3500,3500,0
20250106,180600,81164320,3500,3500,3500,3500,0
20250106,180500,81164320,3500,3500,3500,3500,0
20250106,180400,81164320,3500,3500,3500,3500,0
20250106,180300,81164320,3500,3500,3500,3500,0
20250106,180200,81164320,3500,3500,3500,3500,0
20250106,180100,81164320,3500,3500,3500,3500,1717
20250106,180000,81164320,3500,3500,3500,3500,0
20250106,175900,81164320,3500,3500,3500,3500,0
20250106,175800,81164320,3500,3500,3500,3500,0
20250106,175700,81164320,3500,3500,3500,3500,0
20250106,175600,81164320,3500,3500,3500,3500,0
20250106,175500,81164320,3500,3500,3500,3500,0
20250106,175400,81164320,3500,3500,3500,3500,0
20250106,175300,81164320,3500,3500,3500,3500,0
20250106,175200,81164320,3500,3500,3500,3500,0
20250106,175100,81164320,3500,3500,3500,3500,0
20250106,175000,81164320,3500,3500,3500,3500,0
20250106,174900,81164320,3500,3500,3500,3500,0
20250106,174800,81164320,3500,3500,3500,3500,0
20250106,174700,81164320,3500,3500,3500,3500,0
20250106,174600,81164320,3500,3500,3500,3500,0
20250106,174500,81164320,3500,3500,3500,3500,0
20250106,174400,81164320,3500,3500,3500,3500,0
20250106,174300,81164320,3500,3500,3500,3500,0
20250106,174200,81164320,3500,3500,3500,3500,0
20250106,174100,81164320,3500,3500,3500,3500,0
20250106,174000,81164320,3500,3500,3500,3500,0
20250106,173900,81164320,3500,3500,3500,3500,0
20250106,173800,81164320,3500,3500,3500,3500,0
20250106,173700,81164320,3500,3500,3500,3500,0
20250106,173600,81164320,3500,3500,3500,3500,0
20250106,173500,81164320,3500,3500,3500,3500,0
20250106,173400,81164320,3500,3500,3500,3500,0
20250106,173300,81164320,3500,3500,3500,3500,0
20250106,173200,81164320,3500,3500,3500,3500,0
20250106,173100,81164320,3500,3500,3500,3500,1717
20250106,173000,81164320,3500,3500,3500,3500,0
20250106,172900,81164320,3500,3500,3500,3500,0
20250106,172800,81164320,3500,3500,3500,3500,0
20250106,172700,81164320,3500,3500,3500,3500,0
20250106,172600,81164320,3500,3500,3500,3500,0
20250106,172500,81164320,3500,3500,3500,3500,0
20250106,172400,81164320,3500,3500,3500,3500,0
20250106,172300,81164320,3500,3500,3500,3500,0
20250106,172200,81164320,3500,3500,3500,3500,0
20250106,172100,81164320,3500,3500,3500,3500,0
20250106,172000,81164320,3500,3500,3500,3500,0
20250106,171900,81164320,3500,3500,3500,3500,0
20250106,171800,81164320,3500,3500,3500,3500,0
20250106,171700,81164320,3500,3500,3500,3500,0
20250106,171600,81164320,3500,3500,3500,3500,0
20250106,171500,81164320,3500,3500,3500,3500,0
20250106,171400,81164320,3500,3500,3500,3500,0
20250106,171300,81164320,3500,3500,3500,3500,0
20250106,171200,81164320,3500,3500,3500,3500,0
20250106,171100,81164320,3500,3500,3500,3500,0
20250106,171000,81164320,3500,3500,3500,3500,0
20250106,170900,81164320,3500,3500,3500,3500,0
20250106,170800,81164320,3500,3500,3500,3500,0
20250106,170700,81164320,3500,3500,3500,3500,0
20250106,170600,81164320,3500,3500,3500,3500,0
20250106,170500,81164320,3500,3500,3500,3500,0
20250106,170400,81164320,3500,3500,3500,3500,0
20250106,170300,81164320,3500,3500,3500,3500,0
20250106,170200,81164320,3500,3500,3500,3500,0
20250106,170100,81164320,3500,3500,3500,3500,1717
20250106,170000,81164320,3500,3500,3500,3500,0
20250106,165900,81164320,3500,3500,3500,3500,0
20250106,165800,81164320,3500,3500,3500,3500,0
20250106,165700,81164320,3500,3500,3500,3500,0
20250106,165600,81164320,3500,3500,3500,3500,0
20250106,165500,81164320,3500,3500,3500,3500,0
20250106,165400,81164320,3500,3500,3500,3500,0
20250106,165300,81164320,3500,3500,3500,3500,0
20250106,165200,81164320,3500,3500,3500,3500,0
20250106,165100,81164320,3500,3500,3500,3500,0
20250106,165000,81164320,3500,3500,3500,3500,0
20250106,164900,81164320,3500,3500,3500,3500,0
20250106,164800,81164320,3500,3500,3500,3500,0
20250106,164700,81164320,3500,3500,3500,3500,0
20250106,164600,81164320,3500,3500,3500,3500,0
20250106,164500,81164320,3500,3500,3500,3500,0
20250106,164400,81164320,3500,3500,3500,3500,0
20250106,164300,81164320,3500,3500,3500,3500,0
20250106,164200,81164320,3500,3500,3500,3500,0
20250106,164100,81164320,3500,3500,3500,3500,0
20250106,164000,81164320,3500,3500,3500,3500,0
20250106,163900,81164320,3500,3500,3500,3500,0
20250106,163800,81164320,3500,3500,3500,3500,0
20250106,163700,81164320,3500,3500,3500,3500,0
20250106,163600,81164320,3500,3500,3500,3500,0
20250106,163500,81164320,3500,3500,3500,3500,0
20250106,163400,81164320,3500,3500,3500,3500,0
20250106,163300,81164320,3500,3500,3500,3500,0
20250106,163200,81164320,3500,3500,3500,3500,0
20250106,163100,81164320,3500,3500,3500,3500,1717
20250106,163000,81164320,3500,3500,3500,3500,0
20250106,162900,81164320,3500,3500,3500,3500,0
20250106,162800,81164320,3500,3500,3500,3500,0
20250106,162700,81164320,3500,3500,3500,3500,0
20250106,162600,81164320,3500,3500,3500,3500,0
20250106,162500,81164320,3500,3500,3500,3500,0
20250106,162400,81164320,3500,3500,3500,3500,0
20250106,162300,81164320,3500,3500,3500,3500,0
20250106,162200,81164320,3500,3500,3500,3500,0
20250106,162100,81164320,3500,3500,3500,3500,0
20250106,162000,81164320,3500,3500,3500,3500,0
20250106,161900,81164320,3500,3500,3500,3500,0
20250106,161800,81164320,3500,3500,3500,3500,0
20250106,161700,81164320,3500,3500,3500,3500,0
20250106,161600,81164320,3500,3500,3500,3500,0
20250106,161500,81164320,3500,3500,3500,3500,0
20250106,161400,81164320,3500,3500,3500,3500,0
20250106,161300,81164320,3500,3500,3500,3500,0
20250106,161200,81164320,3500,3500,3500,3500,0
20250106,161100,81164320,3500,3500,3500,3500,0
20250106,161000,81164320,3500,3500,3500,3500,0
20250106,160900,81164320,3500,3500,3500,3500,0
20250106,160800,81164320,3500,3500,3500,3500,0
20250106,160700,81164320,3500,3500,3500,3500,0
20250106,160600,81164320,3500,3500,3500,3500,0
20250106,160500,81164320,3500,3500,3500,3500,0
20250106,160400,81164320,3500,3500,3500,3500,0
20250106,160300,81164320,3500,3500,3500,3500,0
20250106,160200,81164320,3500,3500,3500,3500,0
20250106,160100,81164320,3500,3500,3500,3500,1717
20250106,160000,81164320,3500,3500,3500,3500,0
20250106,155900,81164320,3500,3500,3500,3500,0
20250106,155800,81164320,3500,3500,3500,3500,0
20250106,155700,81164320,3500,3500,3500,3500,0
20250106,155600,81164320,3500,3500,3500,3500,0
20250106,155500,81164320,3500,3500,3500,3500,0
20250106,155400,81164320,3500,3500,3500,3500,0
20250106,155300,81164320,3500,3500,3500,3500,0
20250106,155200,81164320,3500,3500,3500,3500,0
20250106,155100,81164320,3500,3500,3500,3500,0
20250106,155000,81164320,3500,3500,3500,3500,0
20250106,154900,81164320,3500,3500,3500,3500,0
20250106,154800,81164320,3500,3500,3500,3500,0
20250106,154700,81164320,3500,3500,3500,3500,0
20250106,154600,81164320,3500,3500,3500,3500,0
20250106,154500,81164320,3500,3500,3500,3500,0
20250106,154400,81164320,3500,3500,3500,3500,0
20250106,154300,81164320,3500,3500,3500,3500,0
20250106,154200,81164320,3500,3500,3500,3500,0
20250106,154100,81164320,3500,3500,3500,3500,0
20250106,154000,81164320,3500,3500,3500,3500,0
20250106,153900,81164320,3500,3500,3500,3500,0
20250106,153800,81164320,3500,3500,3500,3500,0
20250106,153700,81164320,3500,3500,3500,3500,0
20250106,153600,81164320,3500,3500,3500,3500,0
20250106,153500,81164320,3500,3500,3500,3500,0
20250106,153400,81164320,3500,3500,3500,3500,0
20250106,153300,81164320,3500,3500,3500,3500,0
20250106,153200,81164320,3500,3500,3500,3500,0
20250106,153100,81164320,3500,3500,3500,3500,1717
20250106,153000,81164320,3500,3500,3500,3500,1717
20250106,152900,75154820,3485,3485,3485,3485,0
20250106,152800,75154820,3485,3485,3485,3485,0
20250106,152700,75154820,3485,3485,3485,3485,0
20250106,152600,75154820,3485,3485,3485,3485,0
20250106,152500,75154820,3485,3485,3485,3485,0
20250106,152400,75154820,3485,3485,3485,3485,0
20250106,152300,75154820,3485,3485,3485,3485,0
20250106,152200,75154820,3485,3485,3485,3485,0
20250106,152100,75154820,3485,3485,3485,3485,0
20250106,152000,75154820,3485,3485,3485,3485,0
20250106,151900,75154820,3485,3485,3485,3485,0
20250106,151800,75154820,3485,3485,3485,3485,0
20250106,151700,75154820,3485,3485,3485,3485,0
20250106,151600,75154820,3485,3485,3485,3485,0
20250106,151500,75154820,3485,3485,3485,3485,9
20250106,151400,75123455,3485,3485,3485,3485,20
20250106,151300,75053755,3490,3485,3490,3485,360
20250106,151200,73799000,3485,3485,3485,3485,20
20250106,151100,73729300,3485,3485,3485,3485,29
20250106,151000,73628235,3485,3490,3490,3485,32
20250106,150900,73516700,3485,3490,3490,3485,34
20250106,150800,73398195,3485,3485,3485,3485,29
20250106,150700,73297130,3485,3485,3485,3485,21
20250106,150600,73223945,3485,3485,3485,3485,28
20250106,150500,73126365,3490,3485,3490,3485,30
20250106,150400,73021810,3485,3485,3490,3485,35
20250106,150300,72899825,3485,3485,3485,3485,29
20250106,150200,72798760,3490,3485,3490,3485,30
20250106,150100,72694205,3485,3485,3485,3485,20
20250106,150000,72624505,3485,3485,3485,3485,29
20250106,145900,72523440,3485,3485,3490,3485,56
20250106,145800,72328230,3485,3485,3485,3485,28
20250106,145700,72230650,3485,3485,3485,3485,30
20250106,145600,72126100,3485,3490,3490,3485,20
20250106,145500,72056395,3485,3485,3485,3485,41
20250106,145400,71913510,3485,3485,3485,3485,29
20250106,145300,71812445,3490,3485,3490,3485,21
20250106,145200,71739255,3485,3485,3485,3485,29
20250106,145100,71638190,3485,3485,3485,3485,21
20250106,145000,71565005,3485,3485,3485,3485,39
20250106,144900,71429090,3485,3485,3485,3485,38
20250106,144800,71296660,3490,3490,3490,3485,32
20250106,144700,71185075,3485,3485,3490,3485,33
20250106,144600,71070055,3485,3485,3485,3485,29
20250106,144500,70968990,3485,3485,3485,3485,20
20250106,144400,70899290,3485,3485,3485,3485,30
20250106,144300,70794740,3485,3485,3485,3485,20
20250106,144200,70725040,3485,3485,3490,3485,43
20250106,144100,70575170,3485,3485,3485,3485,29
20250106,144000,70474105,3490,3485,3490,3485,21
20250106,143900,70400915,3485,3485,3485,3485,29
20250106,143800,70299850,3485,3485,3485,3485,29
20250106,143700,70198785,3485,3485,3485,3485,32
20250106,143600,70087265,3485,3485,3485,3485,29
20250106,143500,69986200,3485,3485,3490,3485,32
20250106,143400,69874660,3485,3485,3485,3485,22
20250106,143300,69797990,3485,3485,3485,3485,28
20250106,143200,69700410,3485,3485,3485,3485,12
20250106,143100,69658590,3485,3485,3485,3485,0
20250106,143000,69658590,3485,3485,3485,3485,15
20250106,142900,69606315,3485,3485,3485,3485,48
20250106,142800,69439035,3485,3485,3485,3485,16
20250106,142700,69383275,3485,3485,3485,3485,16
20250106,142600,69327515,3485,3485,3485,3485,48
20250106,142500,69160235,3485,3485,3485,3485,0
20250106,142400,69160235,3485,3485,3485,3485,47
20250106,142300,68996440,3485,3485,3485,3485,16
20250106,142200,68940680,3485,3485,3485,3485,16
20250106,142100,68884920,3485,3485,3485,3485,48
20250106,142000,68717640,3485,3485,3485,3485,16
20250106,141900,68661880,3490,3485,3490,3485,67
20250106,141800,68428285,3490,3490,3490,3490,0
20250106,141700,68428285,3490,3490,3490,3490,1110
20250106,141600,64554385,3490,3490,3490,3490,16
20250106,141500,64498545,3490,3490,3490,3490,16
20250106,141400,64442705,3490,3490,3490,3490,47
20250106,141300,64278675,3490,3490,3490,3490,16
20250106,141200,64222835,3490,3490,3490,3490,32
20250106,141100,64111155,3500,3490,3500,3490,25
20250106,141000,64023815,3490,3490,3490,3490,16
20250106,140900,63967975,3490,3490,3490,3490,48
20250106,140800,63800455,3490,3490,3490,3490,15
20250106,140700,63748105,3500,3490,3500,3490,49
20250106,140600,63577085,3490,3490,3490,3490,0
20250106,140500,63577085,3490,3490,3490,3490,48
20250106,140400,63409565,3490,3490,3490,3490,16
20250106,140300,63353725,3500,3490,3500,3490,17
20250106,140200,63294385,3490,3500,3500,3490,48
20250106,140100,63126855,3490,3490,3490,3490,16
20250106,140000,63071015,3495,3495,3495,3495,396
20250106,135900,61686995,3495,3495,3495,3495,16
20250106,135800,61631075,3495,3495,3495,3495,16
20250106,135700,61575155,3495,3495,3495,3495,48
20250106,135600,61407395,3495,3495,3495,3495,15
20250106,135500,61354970,3495,3495,3495,3495,48
20250106,135400,61187210,3495,3495,3495,3495,0
20250106,135300,61187210,3495,3495,3495,3495,48
20250106,135200,61019450,3495,3495,3495,3495,16
20250106,135100,60963530,3510,3495,3510,3495,27
20250106,135000,60869000,3495,3495,3495,3495,47
20250106,134900,60704735,3495,3495,3495,3495,16
20250106,134800,60648815,3510,3495,3510,3495,33
20250106,134700,60533465,3495,3510,3510,3495,20
20250106,134600,60463505,3495,3495,3510,3495,522
20250106,134500,58639100,3485,3485,3495,3485,49
20250106,134400,58468325,3485,3485,3485,3485,15
20250106,134300,58416050,3495,3485,3495,3485,49
20250106,134200,58245275,3485,3485,3485,3485,0
20250106,134100,58245275,3485,3485,3485,3485,48
20250106,134000,58077995,3485,3495,3495,3485,17
20250106,133900,58018740,3485,3485,3485,3485,16
20250106,133800,57962980,3485,3485,3485,3485,47
20250106,133700,57799185,3485,3490,3490,3485,22
20250106,133600,57722485,3490,3485,3490,3485,33
20250106,133500,57607475,3485,3485,3490,3485,420
20250106,133400,56143750,3485,3485,3485,3485,16
20250106,133300,56087990,3485,3485,3485,3485,48
20250106,133200,55920710,3485,3485,3485,3485,24
20250106,133100,55837070,3485,3485,3485,3485,48
20250106,133000,55669790,3485,3485,3485,3485,16
20250106,132900,55614030,3485,3485,3485,3485,32
20250106,132800,55502510,3485,3485,3485,3485,16
20250106,132700,55446750,3485,3485,3485,3485,16
20250106,132600,55390990,3485,3485,3485,3485,47
20250106,132500,55227195,3495,3485,3495,3485,17
20250106,132400,55167940,3485,3485,3485,3485,48
20250106,132300,55000660,3485,3485,3485,3485,0
20250106,132200,55000660,3485,3485,3485,3485,16
20250106,132100,54944900,3485,3485,3485,3485,48
20250106,132000,54777620,3485,3485,3485,3485,15
20250106,131900,54725345,3495,3485,3495,3485,49
20250106,131800,54554570,3495,3485,3495,3485,19
20250106,131700,54488325,3485,3485,3485,3485,32
20250106,131600,54376805,3485,3485,3485,3485,16
20250106,131500,54321045,3495,3485,3495,3485,31
20250106,131400,54212930,3485,3485,3485,3485,47
20250106,131300,54049135,3485,3485,3485,3485,16
20250106,131200,53993375,3485,3490,3490,3485,34
20250106,131100,53874875,3490,3490,3490,3490,0
20250106,131000,53874875,3490,3490,3490,3490,16
20250106,130900,53819035,3490,3490,3490,3490,48
20250106,130800,53651515,3490,3490,3495,3490,30
20250106,130700,53546765,3485,3485,3485,3485,48
20250106,130600,53379485,3485,3485,3485,3485,16
20250106,130500,53323725,3485,3485,3485,3485,32
20250106,130400,53212205,3485,3485,3485,3485,16
20250106,130300,53156445,3485,3485,3485,3485,16
20250106,130200,53100685,3485,3485,3485,3485,47
20250106,130100,52936890,3485,3485,3485,3485,16
20250106,130000,52881130,3485,3485,3485,3485,48
20250106,125900,52713850,3485,3485,3485,3485,0
20250106,125800,52713850,3485,3495,3495,3485,22
20250106,125700,52637120,3485,3485,3485,3485,48
20250106,125600,52469840,3485,3485,3485,3485,15
20250106,125500,52417565,3485,3485,3485,3485,48
20250106,125400,52250285,3490,3485,3490,3485,1016
20250106,125300,48704525,3485,3485,3485,3485,32
20250106,125200,48593005,3485,3485,3485,3485,16
20250106,125100,48537245,3485,3485,3485,3485,16
20250106,125000,48481485,3485,3485,3485,3485,47
20250106,124900,48317690,3485,3490,3490,3485,432
20250106,124800,46810090,3490,3485,3490,3485,648
20250106,124700,44548810,3485,3485,3485,3485,0
20250106,124600,44548810,3485,3485,3485,3485,16
20250106,124500,44493050,3485,3485,3485,3485,48
20250106,124400,44325770,3485,3485,3485,3485,15
20250106,124300,44273495,3490,3490,3490,3490,34
20250106,124200,44154835,3490,3490,3490,3490,16
20250106,124100,44098995,3490,3490,3490,3490,41
20250106,124000,43955905,3490,3490,3490,3490,16
20250106,123900,43900065,3490,3490,3490,3490,16
20250106,123800,43844225,3490,3490,3490,3490,47
20250106,123700,43680195,3490,3490,3490,3490,16
20250106,123600,43624355,3495,3490,3495,3490,49
20250106,123500,43453340,3490,3485,3490,3485,17
20250106,123400,43394090,3485,3485,3485,3485,0
20250106,123300,43394090,3485,3485,3485,3485,48
20250106,123200,43226810,3485,3485,3485,3485,15
20250106,123100,43174535,3495,3485,3495,3485,49
20250106,123000,43003760,3485,3490,3490,3485,28
20250106,122900,42906120,3490,3490,3490,3485,36
20250106,122800,42780640,3490,3490,3490,3490,4
20250106,122700,42766680,3485,3485,3485,3485,16
20250106,122600,42710920,3485,3485,3485,3485,47
20250106,122500,42547125,3485,3485,3485,3485,16
20250106,122400,42491365,3490,3500,3505,3490,46
20250106,122300,42330800,3500,3490,3500,3490,17
20250106,122200,42271460,3490,3490,3490,3490,0
20250106,122100,42271460,3490,3490,3490,3490,48
20250106,122000,42103940,3490,3490,3490,3490,15
20250106,121900,42051590,3490,3490,3490,3490,96
20250106,121800,41716550,3505,3500,3505,3490,18
20250106,121700,41653705,3490,3490,3490,3490,48
20250106,121600,41486185,3490,3490,3490,3490,0
20250106,121500,41486185,3490,3490,3490,3490,16
20250106,121400,41430345,3490,3490,3490,3490,47
20250106,121300,41266315,3505,3500,3505,3490,18
20250106,121200,41203470,3490,3490,3490,3490,48
20250106,121100,41035950,3505,3485,3505,3485,381
20250106,121000,39706305,3500,3500,3500,3500,1
20250106,120900,39702805,3485,3485,3485,3485,47
20250106,120800,39539010,3485,3480,3485,3480,733
20250106,120700,36984585,3480,3480,3480,3480,523
20250106,120600,35164545,3480,3480,3480,3480,16
20250106,120500,35108865,3480,3480,3485,3480,60
20250106,120400,34900035,3485,3485,3485,3485,1
20250106,120300,34896550,3480,3485,3485,3480,17
20250106,120200,34837385,3480,3480,3480,3480,47
20250106,120100,34673825,3480,3480,3480,3480,16
20250106,120000,34618145,3480,3480,3480,3480,48
20250106,115900,34451105,3480,3480,3480,3480,16
20250106,115800,34395425,3480,3480,3480,3480,0
20250106,115700,34395425,3480,3480,3480,3480,47
20250106,115600,34231865,3480,3480,3480,3480,16
20250106,115500,34176185,3480,3480,3480,3480,48
20250106,115400,34009145,3480,3480,3480,3480,116
20250106,115300,33605465,3480,3480,3480,3480,48
20250106,115200,33438425,3480,3480,3480,3480,0
20250106,115100,33438425,3480,3480,3480,3480,16
20250106,115000,33382745,3480,3480,3480,3480,47
20250106,114900,33219185,3480,3480,3480,3480,16
20250106,114800,33163505,3480,3485,3485,3480,62
20250106,114700,32947675,3485,3485,3485,3485,16
20250106,114600,32891915,3485,3485,3485,3485,0
20250106,114500,32891915,3485,3485,3485,3485,73
20250106,114400,32637510,3480,3480,3480,3480,16
20250106,114300,32581830,3480,3480,3480,3480,48
20250106,114200,32414790,3480,3480,3480,3480,16
20250106,114100,32359110,3480,3480,3480,3480,48
20250106,114000,32192070,3490,3480,3490,3480,19
20250106,113900,32125920,3490,3490,3490,3490,0
20250106,113800,32125920,3490,3485,3490,3480,48
20250106,113700,31958715,3485,3485,3485,3485,16
20250106,113600,31902955,3485,3490,3490,3485,53
20250106,113500,31718225,3490,3485,3490,3485,22
20250106,113400,31641525,3485,3485,3485,3485,15
20250106,113300,31589250,3485,3485,3485,3485,32
20250106,113200,31477730,3485,3485,3485,3485,16
20250106,113100,31421970,3485,3485,3485,3485,48
20250106,113000,31254690,3485,3490,3490,3485,17
20250106,112900,31195440,3485,3485,3485,3485,48
20250106,112800,31028160,3490,3485,3490,3485,17
20250106,112700,30968910,3485,3485,3485,3485,0
20250106,112600,30968910,3485,3485,3485,3485,47
20250106,112500,30805115,3485,3485,3485,3485,16
20250106,112400,30749355,3480,3485,3485,3480,55
20250106,112300,30557920,3480,3480,3480,3480,16
20250106,112200,30502240,3480,3480,3480,3480,15
20250106,112100,30450040,3490,3490,3490,3480,41
20250106,112000,30307270,3480,3480,3480,3480,16
20250106,111900,30251590,3480,3480,3480,3480,48
20250106,111800,30084550,3480,3485,3485,3480,18
20250106,111700,30021900,3485,3485,3485,3485,45
20250106,111600,29865075,3485,3485,3485,3485,16
20250106,111500,29809315,3495,3495,3495,3495,0
20250106,111400,29809315,3495,3495,3495,3495,0
20250106,111300,29809315,3495,3495,3495,3495,0
20250106,111200,29809315,3495,3495,3495,3495,1
20250106,111100,29805820,3495,3495,3495,3495,0
20250106,111000,29805820,3495,3495,3495,3495,0
20250106,110900,29805820,3495,3495,3495,3495,1
20250106,110800,29802325,3490,3480,3490,3480,109
20250106,110700,29422995,3485,3485,3485,3485,382
20250106,110600,28091725,3485,3490,3490,3485,2496
20250106,110500,19393160,3490,3490,3490,3490,108
20250106,110400,19016240,3490,3490,3490,3490,0
20250106,110300,19016240,3490,3490,3490,3490,0
20250106,110200,19016240,3490,3490,3490,3490,198
20250106,110100,18325220,3495,3495,3495,3495,0
20250106,110000,18325220,3495,3495,3495,3495,0
20250106,105900,18325220,3495,3495,3495,3495,1
20250106,105800,18321725,3495,3495,3495,3495,8
20250106,105700,18293765,3500,3500,3500,3500,0
20250106,105600,18293765,3500,3500,3500,3500,1
20250106,105500,18290265,3490,3495,3495,3490,1100
20250106,105400,14450565,3495,3495,3495,3495,0
20250106,105300,14450565,3495,3500,3500,3495,183
20250106,105200,13810955,3505,3505,3505,3505,1
20250106,105100,13807450,3505,3505,3505,3505,0
20250106,105000,13807450,3505,3505,3505,3505,0
20250106,104900,13807450,3505,3505,3505,3505,0
20250106,104800,13807450,3505,3505,3505,3505,1
20250106,104700,13803945,3495,3500,3500,3495,484
20250106,104600,12112355,3500,3500,3500,3500,0
20250106,104500,12112355,3500,3500,3500,3500,1
20250106,104400,12108855,3500,3500,3500,3500,1
20250106,104300,12105355,3505,3505,3505,3505,0
20250106,104200,12105355,3505,3500,3505,3500,206
20250106,104100,11384340,3500,3500,3500,3500,1
20250106,104000,11380840,3505,3505,3505,3505,0
20250106,103900,11380840,3505,3505,3505,3505,0
20250106,103800,11380840,3505,3505,3505,3505,1
20250106,103700,11377335,3505,3505,3505,3505,1
20250106,103600,11373830,3505,3505,3505,3505,0
20250106,103500,11373830,3505,3505,3505,3505,1
20250106,103400,11370325,3505,3505,3505,3505,1
20250106,103300,11366820,3510,3510,3510,3510,0
20250106,103200,11366820,3510,3510,3510,3510,0
20250106,103100,11366820,3510,3510,3510,3510,0
20250106,103000,11366820,3510,3510,3510,3510,1
20250106,102900,11363310,3510,3510,3510,3510,0
20250106,102800,11363310,3510,3510,3510,3510,1
20250106,102700,11359800,3510,3510,3510,3510,6
20250106,102600,11338740,3510,3505,3510,3505,300
20250106,102500,10286980,3515,3500,3515,3500,250
20250106,102400,9411680,3500,3500,3500,3500,0
20250106,102300,9411680,3500,3500,3500,3500,0
20250106,102200,9411680,3500,3500,3500,3500,6
20250106,102100,9390680,3500,3500,3500,3500,10
20250106,102000,9355680,3500,3500,3500,3500,0
20250106,101900,9355680,3500,3500,3500,3500,0
20250106,101800,9355680,3500,3500,3500,3500,0
20250106,101700,9355680,3500,3500,3500,3500,0
20250106,101600,9355680,3500,3500,3500,3500,0
20250106,101500,9355680,3500,3500,3500,3500,1
20250106,101400,9352180,3500,3500,3500,3500,0
20250106,101300,9352180,3500,3500,3500,3500,0
20250106,101200,9352180,3500,3500,3500,3500,0
20250106,101100,9352180,3500,3500,3500,3500,0
20250106,101000,9352180,3500,3500,3500,3500,0
20250106,100900,9352180,3500,3500,3500,3500,0
20250106,100800,9352180,3500,3500,3500,3500,0
20250106,100700,9352180,3500,3500,3500,3500,1
20250106,100600,9348680,3495,3495,3495,3495,0
20250106,100500,9348680,3495,3495,3495,3495,1
20250106,100400,9345185,3495,3495,3495,3495,5
20250106,100300,9327710,3500,3500,3500,3500,0
20250106,100200,9327710,3500,3500,3500,3500,6
20250106,100100,9306710,3500,3500,3500,3500,9
20250106,100000,9275210,3500,3500,3500,3500,1
20250106,095900,9271710,3500,3500,3500,3500,0
20250106,095800,9271710,3500,3500,3500,3500,0
20250106,095700,9271710,3500,3500,3500,3500,29
20250106,095600,9170210,3500,3500,3500,3500,0
20250106,095500,9170210,3500,3500,3500,3500,0
20250106,095400,9170210,3500,3500,3500,3500,0
20250106,095300,9170210,3500,3500,3500,3500,2
20250106,095200,9163210,3490,3490,3490,3490,0
20250106,095100,9163210,3490,3490,3490,3490,0
20250106,095000,9163210,3490,3490,3490,3490,0
20250106,094900,9163210,3490,3490,3490,3490,0
20250106,094800,9163210,3490,3500,3500,3490,120
20250106,094700,8744145,3505,3505,3505,3505,0
20250106,094600,8744145,3505,3505,3505,3505,0
20250106,094500,8744145,3505,3505,3505,3505,2
20250106,094400,8737135,3505,3505,3505,3505,50
20250106,094300,8561885,3505,3505,3505,3505,0
20250106,094200,8561885,3505,3505,3505,3505,5
20250106,094100,8544360,3500,3500,3500,3500,0
20250106,094000,8544360,3500,3500,3500,3500,0
20250106,093900,8544360,3500,3500,3500,3500,317
20250106,093800,7434860,3500,3500,3500,3500,31
20250106,093700,7326360,3500,3500,3500,3500,640
20250106,093600,5086360,3500,3500,3500,3500,1
20250106,093500,5082860,3500,3500,3500,3500,0
20250106,093400,5082860,3500,3500,3500,3500,0
20250106,093300,5082860,3500,3500,3500,3500,0
20250106,093200,5082860,3500,3500,3500,3500,25
20250106,093100,4995360,3505,3505,3505,3505,2
20250106,093000,4988350,3505,3505,3505,3505,1
20250106,092900,4984845,3525,3525,3525,3525,0
20250106,092800,4984845,3525,3495,3525,3495,74
20250106,092700,4725960,3495,3495,3495,3495,1
20250106,092600,4722465,3485,3485,3485,3485,0
20250106,092500,4722465,3485,3485,3485,3485,0
20250106,092400,4722465,3485,3485,3485,3485,40
20250106,092300,4583065,3485,3490,3490,3485,20
20250106,092200,4513280,3475,3480,3485,3475,362
20250106,092100,3255020,3485,3490,3490,3485,50
20250106,092000,3080670,3495,3495,3495,3495,19
20250106,091900,3014265,3495,3500,3500,3495,571
20250106,091800,1015900,3520,3520,3520,3520,0
20250106,091700,1015900,3520,3520,3520,3520,0
20250106,091600,1015900,3520,3510,3520,3500,74
20250106,091500,756635,3510,3510,3510,3510,1
20250106,091400,753125,3520,3520,3520,3520,0
20250106,091300,753125,3520,3520,3520,3520,0
20250106,091200,753125,3520,3520,3520,3520,0
20250106,091100,753125,3520,3520,3520,3520,0
20250106,091000,753125,3520,3520,3520,3520,0
20250106,090900,753125,3520,3520,3520,3520,0
20250106,090800,753125,3520,3520,3520,3520,1
20250106,090700,749605,3520,3520,3520,3520,0
20250106,090600,749605,3520,3520,3520,3520,1
20250106,090500,746085,3500,3500,3500,3500,0
20250106,090400,746085,3500,3500,3500,3500,154
20250106,090300,207085,3525,3525,3525,3525,22
20250106,090200,129535,3535,3535,3535,3535,0
20250106,090100,129535,3535,3535,3535,3535,1
20250106,090000,126000,3500,3500,3500,3500,36