KissMeData/083550/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,195700,2736925315,3465,3465,3465,3465,4060
20250106,195600,2736925315,3465,3465,3465,3465,0
20250106,195500,2736925315,3465,3465,3465,3465,0
20250106,195400,2736925315,3465,3465,3465,3465,0
20250106,195300,2736925315,3465,3465,3465,3465,0
20250106,195200,2736925315,3465,3465,3465,3465,0
20250106,195100,2736925315,3465,3465,3465,3465,0
20250106,195000,2736925315,3465,3465,3465,3465,0
20250106,194900,2736925315,3465,3465,3465,3465,0
20250106,194800,2736925315,3465,3465,3465,3465,0
20250106,194700,2736925315,3465,3465,3465,3465,0
20250106,194600,2736925315,3465,3465,3465,3465,0
20250106,194500,2736925315,3465,3465,3465,3465,0
20250106,194400,2736925315,3465,3465,3465,3465,0
20250106,194300,2736925315,3465,3465,3465,3465,0
20250106,194200,2736925315,3465,3465,3465,3465,0
20250106,194100,2736925315,3465,3465,3465,3465,0
20250106,194000,2736925315,3465,3465,3465,3465,0
20250106,193900,2736925315,3465,3465,3465,3465,0
20250106,193800,2736925315,3465,3465,3465,3465,0
20250106,193700,2736925315,3465,3465,3465,3465,0
20250106,193600,2736925315,3465,3465,3465,3465,0
20250106,193500,2736925315,3465,3465,3465,3465,0
20250106,193400,2736925315,3465,3465,3465,3465,0
20250106,193300,2736925315,3465,3465,3465,3465,0
20250106,193200,2736925315,3465,3465,3465,3465,0
20250106,193100,2736925315,3465,3465,3465,3465,0
20250106,193000,2736925315,3465,3465,3465,3465,0
20250106,192900,2736925315,3465,3465,3465,3465,0
20250106,192800,2736925315,3465,3465,3465,3465,0
20250106,192700,2736925315,3465,3465,3465,3465,4060
20250106,192600,2736925315,3465,3465,3465,3465,0
20250106,192500,2736925315,3465,3465,3465,3465,0
20250106,192400,2736925315,3465,3465,3465,3465,0
20250106,192300,2736925315,3465,3465,3465,3465,0
20250106,192200,2736925315,3465,3465,3465,3465,0
20250106,192100,2736925315,3465,3465,3465,3465,0
20250106,192000,2736925315,3465,3465,3465,3465,0
20250106,191900,2736925315,3465,3465,3465,3465,0
20250106,191800,2736925315,3465,3465,3465,3465,0
20250106,191700,2736925315,3465,3465,3465,3465,0
20250106,191600,2736925315,3465,3465,3465,3465,0
20250106,191500,2736925315,3465,3465,3465,3465,0
20250106,191400,2736925315,3465,3465,3465,3465,0
20250106,191300,2736925315,3465,3465,3465,3465,0
20250106,191200,2736925315,3465,3465,3465,3465,0
20250106,191100,2736925315,3465,3465,3465,3465,0
20250106,191000,2736925315,3465,3465,3465,3465,0
20250106,190900,2736925315,3465,3465,3465,3465,0
20250106,190800,2736925315,3465,3465,3465,3465,0
20250106,190700,2736925315,3465,3465,3465,3465,0
20250106,190600,2736925315,3465,3465,3465,3465,0
20250106,190500,2736925315,3465,3465,3465,3465,0
20250106,190400,2736925315,3465,3465,3465,3465,0
20250106,190300,2736925315,3465,3465,3465,3465,0
20250106,190200,2736925315,3465,3465,3465,3465,0
20250106,190100,2736925315,3465,3465,3465,3465,0
20250106,190000,2736925315,3465,3465,3465,3465,0
20250106,185900,2736925315,3465,3465,3465,3465,0
20250106,185800,2736925315,3465,3465,3465,3465,0
20250106,185700,2736925315,3465,3465,3465,3465,4060
20250106,185600,2736925315,3465,3465,3465,3465,0
20250106,185500,2736925315,3465,3465,3465,3465,0
20250106,185400,2736925315,3465,3465,3465,3465,0
20250106,185300,2736925315,3465,3465,3465,3465,0
20250106,185200,2736925315,3465,3465,3465,3465,0
20250106,185100,2736925315,3465,3465,3465,3465,0
20250106,185000,2736925315,3465,3465,3465,3465,0
20250106,184900,2736925315,3465,3465,3465,3465,0
20250106,184800,2736925315,3465,3465,3465,3465,0
20250106,184700,2736925315,3465,3465,3465,3465,0
20250106,184600,2736925315,3465,3465,3465,3465,0
20250106,184500,2736925315,3465,3465,3465,3465,0
20250106,184400,2736925315,3465,3465,3465,3465,0
20250106,184300,2736925315,3465,3465,3465,3465,0
20250106,184200,2736925315,3465,3465,3465,3465,0
20250106,184100,2736925315,3465,3465,3465,3465,0
20250106,184000,2736925315,3465,3465,3465,3465,0
20250106,183900,2736925315,3465,3465,3465,3465,0
20250106,183800,2736925315,3465,3465,3465,3465,0
20250106,183700,2736925315,3465,3465,3465,3465,0
20250106,183600,2736925315,3465,3465,3465,3465,0
20250106,183500,2736925315,3465,3465,3465,3465,0
20250106,183400,2736925315,3465,3465,3465,3465,0
20250106,183300,2736925315,3465,3465,3465,3465,0
20250106,183200,2736925315,3465,3465,3465,3465,0
20250106,183100,2736925315,3465,3465,3465,3465,0
20250106,183000,2736925315,3465,3465,3465,3465,0
20250106,182900,2736925315,3465,3465,3465,3465,0
20250106,182800,2736925315,3465,3465,3465,3465,0
20250106,182700,2736925315,3465,3465,3465,3465,4060
20250106,182600,2736925315,3465,3465,3465,3465,0
20250106,182500,2736925315,3465,3465,3465,3465,0
20250106,182400,2736925315,3465,3465,3465,3465,0
20250106,182300,2736925315,3465,3465,3465,3465,0
20250106,182200,2736925315,3465,3465,3465,3465,0
20250106,182100,2736925315,3465,3465,3465,3465,0
20250106,182000,2736925315,3465,3465,3465,3465,0
20250106,181900,2736925315,3465,3465,3465,3465,0
20250106,181800,2736925315,3465,3465,3465,3465,0
20250106,181700,2736925315,3465,3465,3465,3465,0
20250106,181600,2736925315,3465,3465,3465,3465,0
20250106,181500,2736925315,3465,3465,3465,3465,0
20250106,181400,2736925315,3465,3465,3465,3465,0
20250106,181300,2736925315,3465,3465,3465,3465,0
20250106,181200,2736925315,3465,3465,3465,3465,0
20250106,181100,2736925315,3465,3465,3465,3465,0
20250106,181000,2736925315,3465,3465,3465,3465,0
20250106,180900,2736925315,3465,3465,3465,3465,0
20250106,180800,2736925315,3465,3465,3465,3465,0
20250106,180700,2736925315,3465,3465,3465,3465,0
20250106,180600,2736925315,3465,3465,3465,3465,0
20250106,180500,2736925315,3465,3465,3465,3465,0
20250106,180400,2736925315,3465,3465,3465,3465,0
20250106,180300,2736925315,3465,3465,3465,3465,0
20250106,180200,2736925315,3465,3465,3465,3465,0
20250106,180100,2736925315,3465,3465,3465,3465,0
20250106,180000,2736925315,3465,3465,3465,3465,0
20250106,175900,2736925315,3465,3465,3465,3465,0
20250106,175800,2736925315,3465,3465,3465,3465,0
20250106,175700,2736925315,3465,3465,3465,3465,4060
20250106,175600,2736925315,3465,3465,3465,3465,0
20250106,175500,2736925315,3465,3465,3465,3465,0
20250106,175400,2736925315,3465,3465,3465,3465,0
20250106,175300,2736925315,3465,3465,3465,3465,0
20250106,175200,2736925315,3465,3465,3465,3465,0
20250106,175100,2736925315,3465,3465,3465,3465,0
20250106,175000,2736925315,3465,3465,3465,3465,0
20250106,174900,2736925315,3465,3465,3465,3465,0
20250106,174800,2736925315,3465,3465,3465,3465,0
20250106,174700,2736925315,3465,3465,3465,3465,0
20250106,174600,2736925315,3465,3465,3465,3465,0
20250106,174500,2736925315,3465,3465,3465,3465,0
20250106,174400,2736925315,3465,3465,3465,3465,0
20250106,174300,2736925315,3465,3465,3465,3465,0
20250106,174200,2736925315,3465,3465,3465,3465,0
20250106,174100,2736925315,3465,3465,3465,3465,0
20250106,174000,2736925315,3465,3465,3465,3465,0
20250106,173900,2736925315,3465,3465,3465,3465,0
20250106,173800,2736925315,3465,3465,3465,3465,0
20250106,173700,2736925315,3465,3465,3465,3465,0
20250106,173600,2736925315,3465,3465,3465,3465,0
20250106,173500,2736925315,3465,3465,3465,3465,0
20250106,173400,2736925315,3465,3465,3465,3465,0
20250106,173300,2736925315,3465,3465,3465,3465,0
20250106,173200,2736925315,3465,3465,3465,3465,0
20250106,173100,2736925315,3465,3465,3465,3465,0
20250106,173000,2736925315,3465,3465,3465,3465,0
20250106,172900,2736925315,3465,3465,3465,3465,0
20250106,172800,2736925315,3465,3465,3465,3465,0
20250106,172700,2736925315,3465,3465,3465,3465,4060
20250106,172600,2736925315,3465,3465,3465,3465,0
20250106,172500,2736925315,3465,3465,3465,3465,0
20250106,172400,2736925315,3465,3465,3465,3465,0
20250106,172300,2736925315,3465,3465,3465,3465,0
20250106,172200,2736925315,3465,3465,3465,3465,0
20250106,172100,2736925315,3465,3465,3465,3465,0
20250106,172000,2736925315,3465,3465,3465,3465,0
20250106,171900,2736925315,3465,3465,3465,3465,0
20250106,171800,2736925315,3465,3465,3465,3465,0
20250106,171700,2736925315,3465,3465,3465,3465,0
20250106,171600,2736925315,3465,3465,3465,3465,0
20250106,171500,2736925315,3465,3465,3465,3465,0
20250106,171400,2736925315,3465,3465,3465,3465,0
20250106,171300,2736925315,3465,3465,3465,3465,0
20250106,171200,2736925315,3465,3465,3465,3465,0
20250106,171100,2736925315,3465,3465,3465,3465,0
20250106,171000,2736925315,3465,3465,3465,3465,0
20250106,170900,2736925315,3465,3465,3465,3465,0
20250106,170800,2736925315,3465,3465,3465,3465,0
20250106,170700,2736925315,3465,3465,3465,3465,0
20250106,170600,2736925315,3465,3465,3465,3465,0
20250106,170500,2736925315,3465,3465,3465,3465,0
20250106,170400,2736925315,3465,3465,3465,3465,0
20250106,170300,2736925315,3465,3465,3465,3465,0
20250106,170200,2736925315,3465,3465,3465,3465,0
20250106,170100,2736925315,3465,3465,3465,3465,0
20250106,170000,2736925315,3465,3465,3465,3465,0
20250106,165900,2736925315,3465,3465,3465,3465,0
20250106,165800,2736925315,3465,3465,3465,3465,0
20250106,165700,2736925315,3465,3465,3465,3465,4060
20250106,165600,2736925315,3465,3465,3465,3465,0
20250106,165500,2736925315,3465,3465,3465,3465,0
20250106,165400,2736925315,3465,3465,3465,3465,0
20250106,165300,2736925315,3465,3465,3465,3465,0
20250106,165200,2736925315,3465,3465,3465,3465,0
20250106,165100,2736925315,3465,3465,3465,3465,0
20250106,165000,2736925315,3465,3465,3465,3465,0
20250106,164900,2736925315,3465,3465,3465,3465,0
20250106,164800,2736925315,3465,3465,3465,3465,0
20250106,164700,2736925315,3465,3465,3465,3465,0
20250106,164600,2736925315,3465,3465,3465,3465,0
20250106,164500,2736925315,3465,3465,3465,3465,0
20250106,164400,2736925315,3465,3465,3465,3465,0
20250106,164300,2736925315,3465,3465,3465,3465,0
20250106,164200,2736925315,3465,3465,3465,3465,0
20250106,164100,2736925315,3465,3465,3465,3465,0
20250106,164000,2736925315,3465,3465,3465,3465,0
20250106,163900,2736925315,3465,3465,3465,3465,0
20250106,163800,2736925315,3465,3465,3465,3465,0
20250106,163700,2736925315,3465,3465,3465,3465,0
20250106,163600,2736925315,3465,3465,3465,3465,0
20250106,163500,2736925315,3465,3465,3465,3465,0
20250106,163400,2736925315,3465,3465,3465,3465,0
20250106,163300,2736925315,3465,3465,3465,3465,0
20250106,163200,2736925315,3465,3465,3465,3465,0
20250106,163100,2736925315,3465,3465,3465,3465,0
20250106,163000,2736925315,3465,3465,3465,3465,0
20250106,162900,2736925315,3465,3465,3465,3465,0
20250106,162800,2736925315,3465,3465,3465,3465,0
20250106,162700,2736925315,3465,3465,3465,3465,4060
20250106,162600,2736925315,3465,3465,3465,3465,0
20250106,162500,2736925315,3465,3465,3465,3465,0
20250106,162400,2736925315,3465,3465,3465,3465,0
20250106,162300,2736925315,3465,3465,3465,3465,0
20250106,162200,2736925315,3465,3465,3465,3465,0
20250106,162100,2736925315,3465,3465,3465,3465,0
20250106,162000,2736925315,3465,3465,3465,3465,0
20250106,161900,2736925315,3465,3465,3465,3465,0
20250106,161800,2736925315,3465,3465,3465,3465,0
20250106,161700,2736925315,3465,3465,3465,3465,0
20250106,161600,2736925315,3465,3465,3465,3465,0
20250106,161500,2736925315,3465,3465,3465,3465,0
20250106,161400,2736925315,3465,3465,3465,3465,0
20250106,161300,2736925315,3465,3465,3465,3465,0
20250106,161200,2736925315,3465,3465,3465,3465,0
20250106,161100,2736925315,3465,3465,3465,3465,0
20250106,161000,2736925315,3465,3465,3465,3465,0
20250106,160900,2736925315,3465,3465,3465,3465,0
20250106,160800,2736925315,3465,3465,3465,3465,0
20250106,160700,2736925315,3465,3465,3465,3465,0
20250106,160600,2736925315,3465,3465,3465,3465,0
20250106,160500,2736925315,3465,3465,3465,3465,0
20250106,160400,2736925315,3465,3465,3465,3465,0
20250106,160300,2736925315,3465,3465,3465,3465,0
20250106,160200,2736925315,3465,3465,3465,3465,0
20250106,160100,2736925315,3465,3465,3465,3465,0
20250106,160000,2736925315,3465,3465,3465,3465,0
20250106,155900,2736925315,3465,3465,3465,3465,0
20250106,155800,2736925315,3465,3465,3465,3465,0
20250106,155700,2736925315,3465,3465,3465,3465,4060
20250106,155600,2736925315,3465,3465,3465,3465,0
20250106,155500,2736925315,3465,3465,3465,3465,0
20250106,155400,2736925315,3465,3465,3465,3465,0
20250106,155300,2736925315,3465,3465,3465,3465,0
20250106,155200,2736925315,3465,3465,3465,3465,0
20250106,155100,2736925315,3465,3465,3465,3465,0
20250106,155000,2736925315,3465,3465,3465,3465,0
20250106,154900,2736925315,3465,3465,3465,3465,0
20250106,154800,2736925315,3465,3465,3465,3465,0
20250106,154700,2736925315,3465,3465,3465,3465,0
20250106,154600,2736925315,3465,3465,3465,3465,0
20250106,154500,2736925315,3465,3465,3465,3465,0
20250106,154400,2736925315,3465,3465,3465,3465,0
20250106,154300,2736925315,3465,3465,3465,3465,0
20250106,154200,2736925315,3465,3465,3465,3465,0
20250106,154100,2736925315,3465,3465,3465,3465,0
20250106,154000,2736925315,3465,3465,3465,3465,0
20250106,153900,2736925315,3465,3465,3465,3465,0
20250106,153800,2736925315,3465,3465,3465,3465,0
20250106,153700,2736925315,3465,3465,3465,3465,0
20250106,153600,2736925315,3465,3465,3465,3465,0
20250106,153500,2736925315,3465,3465,3465,3465,0
20250106,153400,2736925315,3465,3465,3465,3465,0
20250106,153300,2736925315,3465,3465,3465,3465,0
20250106,153200,2736925315,3465,3465,3465,3465,0
20250106,153100,2736925315,3465,3465,3465,3465,0
20250106,153000,2736925315,3465,3465,3465,3465,4060
20250106,152900,2722857415,3450,3450,3450,3450,0
20250106,152800,2722857415,3450,3450,3450,3450,0
20250106,152700,2722857415,3450,3450,3450,3450,0
20250106,152600,2722857415,3450,3450,3450,3450,0
20250106,152500,2722857415,3450,3450,3450,3450,0
20250106,152400,2722857415,3450,3450,3450,3450,0
20250106,152300,2722857415,3450,3450,3450,3450,0
20250106,152200,2722857415,3450,3450,3450,3450,0
20250106,152100,2722857415,3450,3450,3450,3450,0
20250106,152000,2722857415,3450,3450,3450,3450,0
20250106,151900,2722857415,3450,3455,3455,3410,1357
20250106,151800,2718189025,3460,3465,3465,3460,1137
20250106,151700,2714254455,3465,3460,3465,3460,721
20250106,151600,2711757995,3465,3465,3465,3465,207
20250106,151500,2711040740,3455,3465,3465,3455,746
20250106,151400,2708460165,3465,3455,3465,3455,3749
20250106,151300,2695476840,3450,3450,3450,3440,613
20250106,151200,2693363355,3450,3455,3460,3450,325
20250106,151100,2692241405,3450,3445,3455,3445,548
20250106,151000,2690349175,3440,3455,3455,3435,381
20250106,150900,2689034740,3455,3445,3455,3445,996
20250106,150800,2685602610,3445,3400,3445,3400,4640
20250106,150700,2669782495,3390,3400,3400,3390,387
20250106,150600,2668466795,3400,3400,3400,3400,326
20250106,150500,2667358395,3400,3400,3405,3400,3978
20250106,150400,2653819940,3405,3375,3405,3375,409
20250106,150300,2652438850,3375,3430,3430,3375,419
20250106,150200,2651020435,3430,3390,3430,3390,2512
20250106,150100,2642470550,3390,3380,3395,3360,2791
20250106,150000,2633039375,3360,3350,3380,3350,2607
20250106,145900,2624263685,3350,3395,3400,3335,10448
20250106,145800,2589278515,3400,3405,3405,3375,813
20250106,145700,2586523135,3405,3400,3425,3380,2813
20250106,145600,2576983330,3400,3440,3440,3400,1836
20250106,145500,2570719915,3445,3440,3445,3440,41
20250106,145400,2570578850,3435,3435,3445,3400,4723
20250106,145300,2554460250,3435,3445,3445,3435,1492
20250106,145200,2549328505,3445,3445,3450,3445,591
20250106,145100,2547292505,3445,3455,3455,3420,4674
20250106,145000,2531290675,3455,3435,3465,3430,2041
20250106,144900,2524272015,3430,3460,3460,3420,3400
20250106,144800,2512602465,3465,3460,3465,3420,3158
20250106,144700,2501722485,3460,3460,3460,3460,81
20250106,144600,2501442225,3460,3460,3470,3455,590
20250106,144500,2499398345,3465,3505,3505,3465,1344
20250106,144400,2494729700,3490,3490,3505,3490,521
20250106,144300,2492907260,3490,3480,3490,3475,945
20250106,144200,2489619990,3480,3475,3500,3475,562
20250106,144100,2487658505,3475,3495,3505,3475,3094
20250106,144000,2476848950,3470,3535,3545,3470,15603
20250106,143900,2422270200,3535,3630,3630,3530,18860
20250106,143800,2354693435,3615,3530,3650,3525,47163
20250106,143700,2185360145,3535,3530,3535,3525,632
20250106,143600,2183127275,3530,3530,3530,3525,1054
20250106,143500,2179407155,3520,3520,3525,3520,702
20250106,143400,2176936025,3520,3500,3520,3500,120
20250106,143300,2176515715,3505,3500,3505,3470,2623
20250106,143200,2167375525,3500,3505,3505,3500,906
20250106,143100,2164203120,3505,3510,3515,3505,827
20250106,143000,2161301215,3515,3515,3515,3515,57
20250106,142900,2161100860,3515,3515,3515,3515,81
20250106,142800,2160816145,3505,3505,3505,3505,1
20250106,142700,2160812640,3495,3505,3505,3495,1105
20250106,142600,2156943720,3505,3520,3530,3505,1730
20250106,142500,2150855365,3520,3490,3520,3490,4764
20250106,142400,2134092075,3490,3510,3510,3490,632
20250106,142300,2131886235,3510,3510,3510,3490,46
20250106,142200,2131724975,3510,3515,3515,3490,55
20250106,142100,2131532400,3515,3515,3515,3495,245
20250106,142000,2130672965,3515,3515,3515,3515,15
20250106,141900,2130620240,3515,3500,3520,3500,341
20250106,141800,2129422730,3520,3500,3520,3500,150
20250106,141700,2128895730,3500,3500,3500,3500,4
20250106,141600,2128881730,3500,3520,3525,3500,1559
20250106,141500,2123401235,3520,3525,3525,3500,1733
20250106,141400,2117309000,3525,3530,3535,3525,1734
20250106,141300,2111191950,3530,3510,3530,3505,3618
20250106,141200,2098484175,3510,3510,3510,3495,3113
20250106,141100,2087558685,3510,3510,3510,3510,307
20250106,141000,2086481115,3495,3485,3505,3485,2129
20250106,140900,2079038940,3485,3480,3485,3480,2910
20250106,140800,2068897805,3480,3460,3480,3460,269
20250106,140700,2067962350,3460,3445,3460,3445,34
20250106,140600,2067844830,3440,3440,3440,3435,407
20250106,140500,2066445285,3440,3465,3470,3440,47
20250106,140400,2066282685,3465,3455,3465,3455,20
20250106,140300,2066213475,3430,3435,3435,3430,382
20250106,140200,2064901805,3435,3470,3470,3435,1329
20250106,140100,2060333725,3470,3440,3470,3440,1415
20250106,140000,2055464270,3440,3490,3490,3440,9413
20250106,135900,2022877685,3475,3490,3490,3475,896
20250106,135800,2019761320,3490,3480,3490,3480,553
20250106,135700,2017836180,3480,3475,3480,3470,1643
20250106,135600,2012126530,3475,3480,3480,3475,115
20250106,135500,2011726550,3500,3495,3500,3475,908
20250106,135400,2008570145,3505,3475,3505,3450,744
20250106,135300,2005978125,3475,3505,3515,3425,7211
20250106,135200,1980935605,3515,3515,3530,3515,2481
20250106,135100,1972197765,3515,3500,3515,3475,747
20250106,135000,1969581765,3475,3470,3500,3470,2816
20250106,134900,1959794770,3475,3485,3485,3475,2642
20250106,134800,1950600335,3485,3500,3515,3485,3620
20250106,134700,1937938330,3500,3510,3510,3490,3837
20250106,134600,1924510730,3510,3530,3540,3510,1113
20250106,134500,1920589355,3535,3535,3550,3505,13340
20250106,134400,1873358255,3530,3500,3540,3500,8537
20250106,134300,1843257925,3500,3495,3500,3495,651
20250106,134200,1840982665,3515,3510,3520,3505,1300
20250106,134100,1836414635,3500,3495,3500,3485,4157
20250106,134000,1821885605,3495,3500,3525,3490,3102
20250106,133900,1811023160,3500,3480,3500,3465,2118
20250106,133800,1803649230,3480,3450,3480,3450,2703
20250106,133700,1794311055,3450,3465,3465,3450,2869
20250106,133600,1784400300,3475,3470,3475,3460,284
20250106,133500,1783415590,3470,3455,3470,3450,2616
20250106,133400,1774365120,3460,3465,3480,3460,2794
20250106,133300,1764673940,3460,3470,3490,3455,1927
20250106,133200,1757982355,3470,3455,3490,3430,5020
20250106,133100,1740671360,3460,3480,3480,3430,5485
20250106,133000,1721779895,3495,3450,3520,3405,16739
20250106,132900,1663403345,3460,3490,3490,3445,9889
20250106,132800,1629087060,3490,3520,3550,3485,23752
20250106,132700,1545332185,3510,3525,3525,3485,13444
20250106,132600,1498201970,3515,3465,3550,3445,53859
20250106,132500,1309562285,3460,3355,3460,3335,28361
20250106,132400,1213260985,3335,3340,3370,3330,4247
20250106,132300,1199071410,3340,3365,3365,3340,1788
20250106,132200,1193081755,3335,3360,3370,3330,876
20250106,132100,1190148130,3360,3350,3380,3345,1444
20250106,132000,1185306330,3360,3335,3360,3325,4518
20250106,131900,1170251875,3335,3315,3345,3310,1787
20250106,131800,1164297860,3325,3325,3345,3300,7769
20250106,131700,1138508985,3325,3390,3390,3305,4600
20250106,131600,1123127560,3385,3370,3390,3350,3588
20250106,131500,1111042485,3370,3330,3405,3330,10697
20250106,131400,1075068625,3320,3335,3390,3320,6956
20250106,131300,1051818730,3360,3420,3420,3335,16635
20250106,131200,995589825,3425,3435,3505,3425,21691
20250106,131100,920634490,3435,3495,3500,3395,22751
20250106,131000,842058740,3500,3485,3565,3470,95017
20250106,130900,509009555,3450,3450,3450,3450,0
20250106,130800,509009555,3450,3380,3450,3380,13190
20250106,130700,463734965,3360,3365,3405,3355,1877
20250106,130600,457402535,3360,3380,3415,3360,12623
20250106,130500,414567265,3405,3405,3420,3360,24932
20250106,130400,329922235,3395,3360,3435,3305,37522
20250106,130300,203263305,3360,3205,3380,3205,32635
20250106,130200,94905415,3200,3200,3200,3200,0
20250106,130100,94905415,3200,3200,3200,3200,284
20250106,130000,93996615,3200,3200,3200,3200,0
20250106,125900,93996615,3200,3200,3200,3200,0
20250106,125800,93996615,3200,3200,3200,3200,0
20250106,125700,93996615,3200,3200,3200,3200,0
20250106,125600,93996615,3200,3200,3200,3200,0
20250106,125500,93996615,3200,3200,3200,3200,75
20250106,125400,93756615,3175,3175,3175,3175,1
20250106,125300,93753440,3180,3180,3180,3180,1
20250106,125200,93750260,3180,3180,3180,3180,0
20250106,125100,93750260,3180,3180,3180,3180,300
20250106,125000,92796260,3180,3180,3180,3180,0
20250106,124900,92796260,3180,3180,3180,3180,0
20250106,124800,92796260,3180,3180,3180,3180,0
20250106,124700,92796260,3180,3180,3180,3180,241
20250106,124600,92029880,3180,3180,3180,3180,649
20250106,124500,89966060,3200,3200,3200,3200,0
20250106,124400,89966060,3200,3200,3200,3200,0
20250106,124300,89966060,3200,3200,3200,3200,0
20250106,124200,89966060,3200,3200,3200,3200,0
20250106,124100,89966060,3200,3200,3200,3200,6
20250106,124000,89946860,3185,3185,3185,3185,3121
20250106,123900,80006475,3185,3185,3185,3175,2506
20250106,123800,72029925,3185,3200,3200,3185,825
20250106,123700,69394800,3200,3200,3200,3200,600
20250106,123600,67474800,3200,3200,3200,3200,0
20250106,123500,67474800,3200,3200,3200,3200,0
20250106,123400,67474800,3200,3190,3200,3190,685
20250106,123300,65284745,3170,3170,3170,3170,506
20250106,123200,63680725,3195,3195,3195,3195,0
20250106,123100,63680725,3195,3195,3195,3195,0
20250106,123000,63680725,3195,3195,3195,3195,1
20250106,122900,63677530,3175,3175,3175,3175,426
20250106,122800,62324980,3195,3195,3195,3195,0
20250106,122700,62324980,3195,3195,3195,3195,2
20250106,122600,62318590,3200,3200,3200,3200,0
20250106,122500,62318590,3200,3195,3200,3180,89
20250106,122400,62035430,3190,3180,3190,3180,16
20250106,122300,61984435,3180,3180,3180,3180,0
20250106,122200,61984435,3180,3180,3180,3180,0
20250106,122100,61984435,3180,3180,3180,3180,0
20250106,122000,61984435,3180,3180,3180,3180,0
20250106,121900,61984435,3180,3180,3180,3180,0
20250106,121800,61984435,3180,3180,3180,3180,0
20250106,121700,61984435,3180,3180,3180,3180,200
20250106,121600,61348435,3180,3180,3180,3180,47
20250106,121500,61198975,3180,3180,3180,3180,0
20250106,121400,61198975,3180,3180,3180,3180,1
20250106,121300,61195795,3170,3170,3170,3170,118
20250106,121200,60821735,3170,3170,3170,3170,273
20250106,121100,59956325,3170,3170,3170,3170,0
20250106,121000,59956325,3170,3170,3170,3170,0
20250106,120900,59956325,3170,3170,3170,3170,1
20250106,120800,59953155,3160,3160,3160,3160,0
20250106,120700,59953155,3160,3160,3160,3160,47
20250106,120600,59804635,3165,3165,3165,3165,0
20250106,120500,59804635,3165,3165,3165,3165,0
20250106,120400,59804635,3165,3165,3165,3165,0
20250106,120300,59804635,3165,3165,3165,3165,0
20250106,120200,59804635,3165,3165,3165,3165,0
20250106,120100,59804635,3165,3165,3165,3165,651
20250106,120000,57744220,3170,3170,3170,3170,0
20250106,115900,57744220,3170,3170,3170,3170,0
20250106,115800,57744220,3170,3170,3170,3170,0
20250106,115700,57744220,3170,3170,3170,3170,0
20250106,115600,57744220,3170,3170,3170,3170,0
20250106,115500,57744220,3170,3170,3170,3170,0
20250106,115400,57744220,3170,3170,3170,3170,0
20250106,115300,57744220,3170,3170,3170,3170,0
20250106,115200,57744220,3170,3170,3170,3170,1
20250106,115100,57741050,3165,3165,3165,3165,0
20250106,115000,57741050,3165,3165,3165,3165,0
20250106,114900,57741050,3165,3165,3165,3165,0
20250106,114800,57741050,3165,3165,3165,3165,0
20250106,114700,57741050,3165,3165,3165,3165,10
20250106,114600,57709400,3170,3170,3170,3170,0
20250106,114500,57709400,3170,3170,3170,3170,17
20250106,114400,57655510,3165,3165,3165,3165,0
20250106,114300,57655510,3165,3165,3165,3165,1
20250106,114200,57652345,3170,3175,3175,3170,23
20250106,114100,57579360,3200,3200,3200,3200,0
20250106,114000,57579360,3200,3200,3200,3200,0
20250106,113900,57579360,3200,3175,3200,3175,6
20250106,113800,57560260,3180,3180,3180,3180,0
20250106,113700,57560260,3180,3180,3180,3180,558
20250106,113600,55785820,3190,3190,3190,3190,1
20250106,113500,55782630,3180,3180,3180,3180,2
20250106,113400,55776270,3180,3180,3180,3180,0
20250106,113300,55776270,3180,3180,3180,3180,0
20250106,113200,55776270,3180,3180,3180,3180,0
20250106,113100,55776270,3180,3180,3180,3180,0
20250106,113000,55776270,3180,3180,3180,3180,0
20250106,112900,55776270,3180,3180,3180,3180,0
20250106,112800,55776270,3180,3175,3180,3175,3
20250106,112700,55766735,3180,3180,3180,3180,0
20250106,112600,55766735,3180,3180,3180,3180,0
20250106,112500,55766735,3180,3180,3180,3180,0
20250106,112400,55766735,3180,3180,3180,3180,425
20250106,112300,54415235,3190,3190,3190,3190,28
20250106,112200,54325915,3190,3190,3190,3190,0
20250106,112100,54325915,3190,3190,3190,3190,0
20250106,112000,54325915,3190,3190,3190,3190,0
20250106,111900,54325915,3190,3190,3190,3190,5
20250106,111800,54309965,3185,3185,3185,3185,164
20250106,111700,53787625,3190,3190,3190,3190,220
20250106,111600,53085825,3190,3190,3190,3190,0
20250106,111500,53085825,3190,3190,3190,3190,0
20250106,111400,53085825,3190,3190,3190,3190,159
20250106,111300,52578615,3200,3200,3200,3200,0
20250106,111200,52578615,3200,3200,3200,3200,0
20250106,111100,52578615,3200,3200,3200,3200,100
20250106,111000,52258615,3185,3185,3185,3185,0
20250106,110900,52258615,3185,3185,3185,3185,300
20250106,110800,51303115,3185,3185,3185,3185,1
20250106,110700,51299930,3185,3185,3185,3185,0
20250106,110600,51299930,3185,3185,3185,3185,0
20250106,110500,51299930,3185,3190,3190,3185,257
20250106,110400,50480980,3190,3190,3190,3190,2
20250106,110300,50474600,3205,3205,3205,3205,0
20250106,110200,50474600,3205,3205,3205,3205,0
20250106,110100,50474600,3205,3200,3205,3200,10
20250106,110000,50442595,3200,3200,3200,3200,0
20250106,105900,50442595,3200,3200,3200,3200,0
20250106,105800,50442595,3200,3200,3200,3200,120
20250106,105700,50058595,3200,3200,3200,3200,871
20250106,105600,47271395,3205,3210,3210,3205,501
20250106,105500,45665685,3215,3210,3215,3210,2
20250106,105400,45659260,3200,3205,3210,3200,1336
20250106,105300,41380640,3200,3200,3200,3200,147
20250106,105200,40910240,3200,3200,3200,3200,0
20250106,105100,40910240,3200,3200,3200,3200,0
20250106,105000,40910240,3200,3190,3200,3190,15
20250106,104900,40862360,3180,3190,3190,3180,100
20250106,104800,40544255,3210,3210,3210,3210,1
20250106,104700,40541045,3195,3200,3200,3195,308
20250106,104600,39555980,3200,3200,3200,3200,50
20250106,104500,39395980,3200,3200,3225,3200,291
20250106,104400,38463980,3210,3195,3225,3195,3879
20250106,104300,26010250,3195,3195,3205,3175,569
20250106,104200,24191330,3195,3170,3195,3170,1811
20250106,104100,18416385,3165,3165,3165,3165,0
20250106,104000,18416385,3165,3165,3165,3165,153
20250106,103900,17932140,3165,3165,3170,3165,365
20250106,103800,16776665,3165,3165,3165,3165,0
20250106,103700,16776665,3165,3170,3170,3165,11
20250106,103600,16741845,3160,3160,3160,3160,115
20250106,103500,16378445,3160,3160,3160,3160,100
20250106,103400,16062445,3160,3165,3165,3160,34
20250106,103300,15954845,3185,3185,3185,3185,0
20250106,103200,15954845,3185,3185,3185,3185,100
20250106,103100,15636345,3185,3160,3185,3160,791
20250106,103000,13129485,3155,3155,3155,3155,155
20250106,102900,12640460,3155,3155,3155,3155,0
20250106,102800,12640460,3155,3155,3155,3155,0
20250106,102700,12640460,3155,3155,3155,3155,50
20250106,102600,12482710,3135,3135,3135,3135,0
20250106,102500,12482710,3135,3135,3135,3135,0
20250106,102400,12482710,3135,3135,3135,3135,6
20250106,102300,12463900,3155,3155,3155,3155,0
20250106,102200,12463900,3155,3155,3155,3155,0
20250106,102100,12463900,3155,3155,3155,3155,34
20250106,102000,12356630,3140,3140,3140,3140,2
20250106,101900,12350350,3155,3155,3155,3155,0
20250106,101800,12350350,3155,3155,3155,3155,0
20250106,101700,12350350,3155,3155,3155,3155,1
20250106,101600,12347195,3155,3155,3155,3155,2
20250106,101500,12340885,3155,3155,3155,3155,1
20250106,101400,12337730,3135,3135,3135,3135,2
20250106,101300,12331460,3160,3160,3160,3160,0
20250106,101200,12331460,3160,3160,3160,3160,0
20250106,101100,12331460,3160,3160,3160,3160,0
20250106,101000,12331460,3160,3160,3160,3160,0
20250106,100900,12331460,3160,3160,3160,3160,0
20250106,100800,12331460,3160,3160,3160,3160,0
20250106,100700,12331460,3160,3155,3160,3155,200
20250106,100600,11700250,3155,3155,3155,3155,0
20250106,100500,11700250,3155,3155,3155,3155,30
20250106,100400,11605600,3155,3155,3155,3155,6
20250106,100300,11586670,3155,3155,3155,3155,0
20250106,100200,11586670,3155,3155,3155,3155,27
20250106,100100,11501485,3155,3155,3155,3155,50
20250106,100000,11343735,3145,3145,3145,3145,0
20250106,095900,11343735,3145,3145,3145,3145,0
20250106,095800,11343735,3145,3145,3145,3145,384
20250106,095700,10136055,3155,3155,3155,3155,0
20250106,095600,10136055,3155,3155,3155,3155,0
20250106,095500,10136055,3155,3155,3155,3155,0
20250106,095400,10136055,3155,3155,3155,3155,1
20250106,095300,10132900,3155,3155,3155,3155,1
20250106,095200,10129745,3130,3135,3135,3130,352
20250106,095100,9026910,3160,3160,3160,3160,3
20250106,095000,9017430,3160,3160,3160,3160,0
20250106,094900,9017430,3160,3160,3160,3160,1
20250106,094800,9014270,3160,3160,3160,3160,0
20250106,094700,9014270,3160,3160,3160,3160,11
20250106,094600,8979510,3155,3155,3155,3155,158
20250106,094500,8481020,3155,3155,3155,3155,1
20250106,094400,8477865,3155,3155,3155,3155,10
20250106,094300,8446315,3135,3135,3135,3135,0
20250106,094200,8446315,3135,3135,3135,3135,0
20250106,094100,8446315,3135,3135,3135,3135,0
20250106,094000,8446315,3135,3135,3135,3135,0
20250106,093900,8446315,3135,3135,3135,3135,0
20250106,093800,8446315,3135,3135,3135,3135,25
20250106,093700,8367940,3160,3160,3160,3160,0
20250106,093600,8367940,3160,3160,3160,3160,0
20250106,093500,8367940,3160,3160,3160,3160,0
20250106,093400,8367940,3160,3160,3160,3160,25
20250106,093300,8288940,3160,3160,3160,3160,0
20250106,093200,8288940,3160,3160,3160,3160,0
20250106,093100,8288940,3160,3160,3160,3160,0
20250106,093000,8288940,3160,3155,3160,3155,128
20250106,092900,7885010,3160,3160,3160,3160,0
20250106,092800,7885010,3160,3160,3160,3160,0
20250106,092700,7885010,3160,3160,3160,3160,0
20250106,092600,7885010,3160,3155,3160,3155,30
20250106,092500,7790320,3155,3155,3155,3155,0
20250106,092400,7790320,3155,3155,3155,3155,0
20250106,092300,7790320,3155,3155,3155,3155,0
20250106,092200,7790320,3155,3155,3155,3155,0
20250106,092100,7790320,3155,3155,3155,3155,0
20250106,092000,7790320,3155,3155,3155,3155,0
20250106,091900,7790320,3155,3155,3155,3155,0
20250106,091800,7790320,3155,3155,3155,3155,316
20250106,091700,6793340,3155,3155,3155,3155,49
20250106,091600,6638745,3155,3155,3155,3155,0
20250106,091500,6638745,3155,3145,3155,3145,600
20250106,091400,4748745,3145,3145,3145,3145,0
20250106,091300,4748745,3145,3145,3145,3145,0
20250106,091200,4748745,3145,3145,3145,3145,0
20250106,091100,4748745,3145,3145,3145,3145,0
20250106,091000,4748745,3145,3145,3145,3145,0
20250106,090900,4748745,3145,3145,3145,3145,0
20250106,090800,4748745,3145,3145,3145,3145,0
20250106,090700,4748745,3145,3130,3145,3130,100
20250106,090600,4434655,3130,3130,3130,3130,0
20250106,090500,4434655,3130,3130,3130,3130,0
20250106,090400,4434655,3130,3140,3140,3130,31
20250106,090300,4337470,3155,3150,3155,3145,128
20250106,090200,3934250,3155,3155,3185,3150,665
20250106,090100,1826135,3150,3130,3150,3130,403
20250106,090000,561740,3130,3140,3140,3120,179