KissMeData/060720/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,194200,76052244520,9270,9270,9270,9270,58560
20250114,194100,76052244520,9270,9270,9270,9270,0
20250114,194000,76052244520,9270,9270,9270,9270,0
20250114,193900,76052244520,9270,9270,9270,9270,0
20250114,193800,76052244520,9270,9270,9270,9270,0
20250114,193700,76052244520,9270,9270,9270,9270,0
20250114,193600,76052244520,9270,9270,9270,9270,0
20250114,193500,76052244520,9270,9270,9270,9270,0
20250114,193400,76052244520,9270,9270,9270,9270,0
20250114,193300,76052244520,9270,9270,9270,9270,0
20250114,193200,76052244520,9270,9270,9270,9270,0
20250114,193100,76052244520,9270,9270,9270,9270,0
20250114,193000,76052244520,9270,9270,9270,9270,0
20250114,192900,76052244520,9270,9270,9270,9270,0
20250114,192800,76052244520,9270,9270,9270,9270,0
20250114,192700,76052244520,9270,9270,9270,9270,0
20250114,192600,76052244520,9270,9270,9270,9270,0
20250114,192500,76052244520,9270,9270,9270,9270,0
20250114,192400,76052244520,9270,9270,9270,9270,0
20250114,192300,76052244520,9270,9270,9270,9270,0
20250114,192200,76052244520,9270,9270,9270,9270,0
20250114,192100,76052244520,9270,9270,9270,9270,0
20250114,192000,76052244520,9270,9270,9270,9270,0
20250114,191900,76052244520,9270,9270,9270,9270,0
20250114,191800,76052244520,9270,9270,9270,9270,0
20250114,191700,76052244520,9270,9270,9270,9270,0
20250114,191600,76052244520,9270,9270,9270,9270,0
20250114,191500,76052244520,9270,9270,9270,9270,0
20250114,191400,76052244520,9270,9270,9270,9270,0
20250114,191300,76052244520,9270,9270,9270,9270,0
20250114,191200,76052244520,9270,9270,9270,9270,58560
20250114,191100,76052244520,9270,9270,9270,9270,0
20250114,191000,76052244520,9270,9270,9270,9270,0
20250114,190900,76052244520,9270,9270,9270,9270,0
20250114,190800,76052244520,9270,9270,9270,9270,0
20250114,190700,76052244520,9270,9270,9270,9270,0
20250114,190600,76052244520,9270,9270,9270,9270,0
20250114,190500,76052244520,9270,9270,9270,9270,0
20250114,190400,76052244520,9270,9270,9270,9270,0
20250114,190300,76052244520,9270,9270,9270,9270,0
20250114,190200,76052244520,9270,9270,9270,9270,0
20250114,190100,76052244520,9270,9270,9270,9270,0
20250114,190000,76052244520,9270,9270,9270,9270,0
20250114,185900,76052244520,9270,9270,9270,9270,0
20250114,185800,76052244520,9270,9270,9270,9270,0
20250114,185700,76052244520,9270,9270,9270,9270,0
20250114,185600,76052244520,9270,9270,9270,9270,0
20250114,185500,76052244520,9270,9270,9270,9270,0
20250114,185400,76052244520,9270,9270,9270,9270,0
20250114,185300,76052244520,9270,9270,9270,9270,0
20250114,185200,76052244520,9270,9270,9270,9270,0
20250114,185100,76052244520,9270,9270,9270,9270,0
20250114,185000,76052244520,9270,9270,9270,9270,0
20250114,184900,76052244520,9270,9270,9270,9270,0
20250114,184800,76052244520,9270,9270,9270,9270,0
20250114,184700,76052244520,9270,9270,9270,9270,0
20250114,184600,76052244520,9270,9270,9270,9270,0
20250114,184500,76052244520,9270,9270,9270,9270,0
20250114,184400,76052244520,9270,9270,9270,9270,0
20250114,184300,76052244520,9270,9270,9270,9270,0
20250114,184200,76052244520,9270,9270,9270,9270,58560
20250114,184100,76052244520,9270,9270,9270,9270,0
20250114,184000,76052244520,9270,9270,9270,9270,0
20250114,183900,76052244520,9270,9270,9270,9270,0
20250114,183800,76052244520,9270,9270,9270,9270,0
20250114,183700,76052244520,9270,9270,9270,9270,0
20250114,183600,76052244520,9270,9270,9270,9270,0
20250114,183500,76052244520,9270,9270,9270,9270,0
20250114,183400,76052244520,9270,9270,9270,9270,0
20250114,183300,76052244520,9270,9270,9270,9270,0
20250114,183200,76052244520,9270,9270,9270,9270,0
20250114,183100,76052244520,9270,9270,9270,9270,0
20250114,183000,76052244520,9270,9270,9270,9270,0
20250114,182900,76052244520,9270,9270,9270,9270,0
20250114,182800,76052244520,9270,9270,9270,9270,0
20250114,182700,76052244520,9270,9270,9270,9270,0
20250114,182600,76052244520,9270,9270,9270,9270,0
20250114,182500,76052244520,9270,9270,9270,9270,0
20250114,182400,76052244520,9270,9270,9270,9270,0
20250114,182300,76052244520,9270,9270,9270,9270,0
20250114,182200,76052244520,9270,9270,9270,9270,0
20250114,182100,76052244520,9270,9270,9270,9270,0
20250114,182000,76052244520,9270,9270,9270,9270,0
20250114,181900,76052244520,9270,9270,9270,9270,0
20250114,181800,76052244520,9270,9270,9270,9270,0
20250114,181700,76052244520,9270,9270,9270,9270,0
20250114,181600,76052244520,9270,9270,9270,9270,0
20250114,181500,76052244520,9270,9270,9270,9270,0
20250114,181400,76052244520,9270,9270,9270,9270,0
20250114,181300,76052244520,9270,9270,9270,9270,0
20250114,181200,76052244520,9270,9270,9270,9270,58560
20250114,181100,76052244520,9270,9270,9270,9270,0
20250114,181000,76052244520,9270,9270,9270,9270,0
20250114,180900,76052244520,9270,9270,9270,9270,0
20250114,180800,76052244520,9270,9270,9270,9270,0
20250114,180700,76052244520,9270,9270,9270,9270,0
20250114,180600,76052244520,9270,9270,9270,9270,0
20250114,180500,76052244520,9270,9270,9270,9270,0
20250114,180400,76052244520,9270,9270,9270,9270,0
20250114,180300,76052244520,9270,9270,9270,9270,0
20250114,180200,76052244520,9270,9270,9270,9270,0
20250114,180100,76052244520,9270,9270,9270,9270,0
20250114,180000,76052244520,9270,9270,9270,9270,0
20250114,175900,76052244520,9270,9270,9270,9270,0
20250114,175800,76052244520,9270,9270,9270,9270,0
20250114,175700,76052244520,9270,9270,9270,9270,0
20250114,175600,76052244520,9270,9270,9270,9270,0
20250114,175500,76052244520,9270,9270,9270,9270,0
20250114,175400,76052244520,9270,9270,9270,9270,0
20250114,175300,76052244520,9270,9270,9270,9270,0
20250114,175200,76052244520,9270,9270,9270,9270,0
20250114,175100,76052244520,9270,9270,9270,9270,0
20250114,175000,76052244520,9270,9270,9270,9270,0
20250114,174900,76052244520,9270,9270,9270,9270,0
20250114,174800,76052244520,9270,9270,9270,9270,0
20250114,174700,76052244520,9270,9270,9270,9270,0
20250114,174600,76052244520,9270,9270,9270,9270,0
20250114,174500,76052244520,9270,9270,9270,9270,0
20250114,174400,76052244520,9270,9270,9270,9270,0
20250114,174300,76052244520,9270,9270,9270,9270,0
20250114,174200,76052244520,9270,9270,9270,9270,58560
20250114,174100,76052244520,9270,9270,9270,9270,0
20250114,174000,76052244520,9270,9270,9270,9270,0
20250114,173900,76052244520,9270,9270,9270,9270,0
20250114,173800,76052244520,9270,9270,9270,9270,0
20250114,173700,76052244520,9270,9270,9270,9270,0
20250114,173600,76052244520,9270,9270,9270,9270,0
20250114,173500,76052244520,9270,9270,9270,9270,0
20250114,173400,76052244520,9270,9270,9270,9270,0
20250114,173300,76052244520,9270,9270,9270,9270,0
20250114,173200,76052244520,9270,9270,9270,9270,0
20250114,173100,76052244520,9270,9270,9270,9270,0
20250114,173000,76052244520,9270,9270,9270,9270,0
20250114,172900,76052244520,9270,9270,9270,9270,0
20250114,172800,76052244520,9270,9270,9270,9270,0
20250114,172700,76052244520,9270,9270,9270,9270,0
20250114,172600,76052244520,9270,9270,9270,9270,0
20250114,172500,76052244520,9270,9270,9270,9270,0
20250114,172400,76052244520,9270,9270,9270,9270,0
20250114,172300,76052244520,9270,9270,9270,9270,0
20250114,172200,76052244520,9270,9270,9270,9270,0
20250114,172100,76052244520,9270,9270,9270,9270,0
20250114,172000,76052244520,9270,9270,9270,9270,0
20250114,171900,76052244520,9270,9270,9270,9270,0
20250114,171800,76052244520,9270,9270,9270,9270,0
20250114,171700,76052244520,9270,9270,9270,9270,0
20250114,171600,76052244520,9270,9270,9270,9270,0
20250114,171500,76052244520,9270,9270,9270,9270,0
20250114,171400,76052244520,9270,9270,9270,9270,0
20250114,171300,76052244520,9270,9270,9270,9270,0
20250114,171200,76052244520,9270,9270,9270,9270,58560
20250114,171100,76052244520,9270,9270,9270,9270,0
20250114,171000,76052244520,9270,9270,9270,9270,0
20250114,170900,76052244520,9270,9270,9270,9270,0
20250114,170800,76052244520,9270,9270,9270,9270,0
20250114,170700,76052244520,9270,9270,9270,9270,0
20250114,170600,76052244520,9270,9270,9270,9270,0
20250114,170500,76052244520,9270,9270,9270,9270,0
20250114,170400,76052244520,9270,9270,9270,9270,0
20250114,170300,76052244520,9270,9270,9270,9270,0
20250114,170200,76052244520,9270,9270,9270,9270,0
20250114,170100,76052244520,9270,9270,9270,9270,0
20250114,170000,76052244520,9270,9270,9270,9270,0
20250114,165900,76052244520,9270,9270,9270,9270,0
20250114,165800,76052244520,9270,9270,9270,9270,0
20250114,165700,76052244520,9270,9270,9270,9270,0
20250114,165600,76052244520,9270,9270,9270,9270,0
20250114,165500,76052244520,9270,9270,9270,9270,0
20250114,165400,76052244520,9270,9270,9270,9270,0
20250114,165300,76052244520,9270,9270,9270,9270,0
20250114,165200,76052244520,9270,9270,9270,9270,0
20250114,165100,76052244520,9270,9270,9270,9270,0
20250114,165000,76052244520,9270,9270,9270,9270,0
20250114,164900,76052244520,9270,9270,9270,9270,0
20250114,164800,76052244520,9270,9270,9270,9270,0
20250114,164700,76052244520,9270,9270,9270,9270,0
20250114,164600,76052244520,9270,9270,9270,9270,0
20250114,164500,76052244520,9270,9270,9270,9270,0
20250114,164400,76052244520,9270,9270,9270,9270,0
20250114,164300,76052244520,9270,9270,9270,9270,0
20250114,164200,76052244520,9270,9270,9270,9270,58560
20250114,164100,76052244520,9270,9270,9270,9270,0
20250114,164000,76052244520,9270,9270,9270,9270,0
20250114,163900,76052244520,9270,9270,9270,9270,0
20250114,163800,76052244520,9270,9270,9270,9270,0
20250114,163700,76052244520,9270,9270,9270,9270,0
20250114,163600,76052244520,9270,9270,9270,9270,0
20250114,163500,76052244520,9270,9270,9270,9270,0
20250114,163400,76052244520,9270,9270,9270,9270,0
20250114,163300,76052244520,9270,9270,9270,9270,0
20250114,163200,76052244520,9270,9270,9270,9270,0
20250114,163100,76052244520,9270,9270,9270,9270,0
20250114,163000,76052244520,9270,9270,9270,9270,0
20250114,162900,76052244520,9270,9270,9270,9270,0
20250114,162800,76052244520,9270,9270,9270,9270,0
20250114,162700,76052244520,9270,9270,9270,9270,0
20250114,162600,76052244520,9270,9270,9270,9270,0
20250114,162500,76052244520,9270,9270,9270,9270,0
20250114,162400,76052244520,9270,9270,9270,9270,0
20250114,162300,76052244520,9270,9270,9270,9270,0
20250114,162200,76052244520,9270,9270,9270,9270,0
20250114,162100,76052244520,9270,9270,9270,9270,0
20250114,162000,76052244520,9270,9270,9270,9270,0
20250114,161900,76052244520,9270,9270,9270,9270,0
20250114,161800,76052244520,9270,9270,9270,9270,0
20250114,161700,76052244520,9270,9270,9270,9270,0
20250114,161600,76052244520,9270,9270,9270,9270,0
20250114,161500,76052244520,9270,9270,9270,9270,0
20250114,161400,76052244520,9270,9270,9270,9270,0
20250114,161300,76052244520,9270,9270,9270,9270,0
20250114,161200,76052244520,9270,9270,9270,9270,58560
20250114,161100,76052244520,9270,9270,9270,9270,0
20250114,161000,76052244520,9270,9270,9270,9270,0
20250114,160900,76052244520,9270,9270,9270,9270,0
20250114,160800,76052244520,9270,9270,9270,9270,0
20250114,160700,76052244520,9270,9270,9270,9270,0
20250114,160600,76052244520,9270,9270,9270,9270,0
20250114,160500,76052244520,9270,9270,9270,9270,0
20250114,160400,76052244520,9270,9270,9270,9270,0
20250114,160300,76052244520,9270,9270,9270,9270,0
20250114,160200,76052244520,9270,9270,9270,9270,0
20250114,160100,76052244520,9270,9270,9270,9270,0
20250114,160000,76052244520,9270,9270,9270,9270,0
20250114,155900,76052244520,9270,9270,9270,9270,0
20250114,155800,76052244520,9270,9270,9270,9270,0
20250114,155700,76052244520,9270,9270,9270,9270,0
20250114,155600,76052244520,9270,9270,9270,9270,0
20250114,155500,76052244520,9270,9270,9270,9270,0
20250114,155400,76052244520,9270,9270,9270,9270,0
20250114,155300,76052244520,9270,9270,9270,9270,0
20250114,155200,76052244520,9270,9270,9270,9270,0
20250114,155100,76052244520,9270,9270,9270,9270,0
20250114,155000,76052244520,9270,9270,9270,9270,0
20250114,154900,76052244520,9270,9270,9270,9270,0
20250114,154800,76052244520,9270,9270,9270,9270,0
20250114,154700,76052244520,9270,9270,9270,9270,0
20250114,154600,76052244520,9270,9270,9270,9270,0
20250114,154500,76052244520,9270,9270,9270,9270,0
20250114,154400,76052244520,9270,9270,9270,9270,0
20250114,154300,76052244520,9270,9270,9270,9270,0
20250114,154200,76052244520,9270,9270,9270,9270,58560
20250114,154100,76052244520,9270,9270,9270,9270,0
20250114,154000,76052244520,9270,9270,9270,9270,0
20250114,153900,76052244520,9270,9270,9270,9270,0
20250114,153800,76052244520,9270,9270,9270,9270,0
20250114,153700,76052244520,9270,9270,9270,9270,0
20250114,153600,76052244520,9270,9270,9270,9270,0
20250114,153500,76052244520,9270,9270,9270,9270,0
20250114,153400,76052244520,9270,9270,9270,9270,0
20250114,153300,76052244520,9270,9270,9270,9270,0
20250114,153200,76052244520,9270,9270,9270,9270,0
20250114,153100,76052244520,9270,9270,9270,9270,0
20250114,153000,76052244520,9270,9270,9270,9270,58560
20250114,152900,75509393320,9230,9230,9230,9230,0
20250114,152800,75509393320,9230,9230,9230,9230,0
20250114,152700,75509393320,9230,9230,9230,9230,0
20250114,152600,75509393320,9230,9230,9230,9230,0
20250114,152500,75509393320,9230,9230,9230,9230,0
20250114,152400,75509393320,9230,9230,9230,9230,0
20250114,152300,75509393320,9230,9230,9230,9230,0
20250114,152200,75509393320,9230,9230,9230,9230,0
20250114,152100,75509393320,9230,9230,9230,9230,0
20250114,152000,75509393320,9230,9230,9230,9230,0
20250114,151900,75509393320,9230,9200,9230,9200,17570
20250114,151800,75347414900,9200,9180,9210,9180,8360
20250114,151700,75270555060,9180,9200,9220,9180,6669
20250114,151600,75209244360,9200,9200,9210,9190,3185
20250114,151500,75179941640,9200,9210,9220,9190,6170
20250114,151400,75123147900,9220,9220,9220,9200,5314
20250114,151300,75074190650,9220,9210,9230,9200,6134
20250114,151200,75017664480,9210,9220,9230,9190,7636
20250114,151100,74947324860,9220,9200,9240,9190,15321
20250114,151000,74806319780,9200,9190,9200,9180,3262
20250114,150900,74776331720,9190,9180,9190,9160,5156
20250114,150800,74729012440,9170,9180,9200,9170,8110
20250114,150700,74654531970,9170,9160,9180,9150,12491
20250114,150600,74540008500,9150,9140,9160,9130,7598
20250114,150500,74470491140,9140,9140,9150,9110,4445
20250114,150400,74429890480,9140,9120,9150,9100,10266
20250114,150300,74336220630,9120,9130,9130,9100,11465
20250114,150200,74231770110,9110,9080,9130,9080,13855
20250114,150100,74105566120,9080,9080,9100,9060,2867
20250114,150000,74079515170,9080,9070,9110,9060,13283
20250114,145900,73958793530,9080,9050,9090,9050,7220
20250114,145800,73893310000,9050,9070,9080,9040,10183
20250114,145700,73801097160,9070,9050,9090,9050,3324
20250114,145600,73770944660,9050,9020,9070,9020,4348
20250114,145500,73731601540,9020,9080,9080,9000,41883
20250114,145400,73353553340,9080,9120,9120,9080,5105
20250114,145300,73307093260,9100,9110,9120,9090,4590
20250114,145200,73265320090,9120,9040,9120,9030,13622
20250114,145100,73141527010,9020,9040,9060,9020,16811
20250114,145000,72989613440,9040,9060,9070,9030,14512
20250114,144900,72858283520,9050,9090,9100,9030,39561
20250114,144800,72499969540,9100,9160,9160,9080,53213
20250114,144700,72014551660,9140,9230,9250,9130,37932
20250114,144600,71666201540,9250,9260,9300,9240,3282
20250114,144500,71635771410,9250,9240,9250,9220,5379
20250114,144400,71586133220,9250,9260,9270,9220,7628
20250114,144300,71515642270,9260,9280,9290,9260,2716
20250114,144200,71490463290,9280,9300,9370,9270,19213
20250114,144100,71311272100,9300,9310,9320,9290,4035
20250114,144000,71273750220,9300,9250,9340,9240,6324
20250114,143900,71214978300,9250,9220,9250,9220,3008
20250114,143800,71187199930,9220,9240,9260,9220,6714
20250114,143700,71125176300,9260,9310,9350,9230,13579
20250114,143600,70998826230,9300,9330,9340,9280,12171
20250114,143500,70885438560,9340,9220,9380,9210,17198
20250114,143400,70725171370,9230,9260,9260,9210,5297
20250114,143300,70676283710,9260,9250,9280,9250,2443
20250114,143200,70653663680,9250,9270,9290,9240,4628
20250114,143100,70610841520,9290,9290,9300,9270,4795
20250114,143000,70566321200,9300,9280,9300,9250,4507
20250114,142900,70524526970,9280,9270,9310,9260,6549
20250114,142800,70463716790,9260,9210,9270,9210,5574
20250114,142700,70412285580,9210,9220,9230,9210,4917
20250114,142600,70366958350,9220,9220,9250,9210,5151
20250114,142500,70319414660,9230,9200,9230,9200,5108
20250114,142400,70272337680,9200,9220,9240,9200,12933
20250114,142300,70153169970,9220,9280,9300,9220,11530
20250114,142200,70046440120,9280,9280,9330,9260,10627
20250114,142100,69947660250,9270,9370,9370,9220,27702
20250114,142000,69690695160,9360,9200,9460,9190,73224
20250114,141900,69004582350,9200,9200,9200,9180,4287
20250114,141800,68965180660,9210,9220,9220,9190,4138
20250114,141700,68927093850,9220,9190,9270,9170,12951
20250114,141600,68807922240,9190,9190,9200,9160,11546
20250114,141500,68702010300,9190,9220,9240,9180,34477
20250114,141400,68384797950,9220,9200,9250,9190,9730
20250114,141300,68295123740,9200,9270,9280,9180,42150
20250114,141200,67906670670,9270,9270,9320,9250,22850
20250114,141100,67694668630,9270,9360,9390,9250,29405
20250114,141000,67420984760,9360,9400,9410,9360,6105
20250114,140900,67363683360,9400,9360,9410,9360,7068
20250114,140800,67297345860,9370,9350,9370,9330,8681
20250114,140700,67216172900,9340,9400,9400,9310,26975
20250114,140600,66963941260,9390,9400,9410,9380,4822
20250114,140500,66918634950,9400,9430,9440,9380,10144
20250114,140400,66823346470,9430,9450,9460,9430,4643
20250114,140300,66779509710,9460,9390,9460,9380,14077
20250114,140200,66647010170,9400,9450,9480,9380,17571
20250114,140100,66481672830,9460,9470,9490,9430,5311
20250114,140000,66431458190,9470,9450,9490,9430,4202
20250114,135900,66391743490,9450,9490,9490,9440,7950
20250114,135800,66316530510,9490,9470,9500,9470,2512
20250114,135700,66292718930,9470,9490,9490,9460,4737
20250114,135600,66247840190,9490,9480,9500,9480,1840
20250114,135500,66230380540,9480,9460,9500,9460,4210
20250114,135400,66190481840,9460,9490,9490,9440,13776
20250114,135300,66060184610,9490,9480,9500,9450,10151
20250114,135200,65964066490,9490,9530,9540,9480,14919
20250114,135100,65822346790,9530,9550,9570,9530,6648
20250114,135000,65758938730,9550,9540,9550,9530,4048
20250114,134900,65720315560,9530,9500,9550,9500,7953
20250114,134800,65644598190,9500,9530,9530,9500,9872
20250114,134700,65550687020,9530,9510,9540,9500,4754
20250114,134600,65505455450,9500,9550,9570,9500,22372
20250114,134500,65292429080,9520,9590,9610,9510,28470
20250114,134400,65020666450,9610,9580,9630,9570,8953
20250114,134300,64934852330,9590,9630,9630,9580,10043
20250114,134200,64838437860,9610,9580,9670,9570,11514
20250114,134100,64727727470,9580,9590,9620,9580,9507
20250114,134000,64636507690,9580,9580,9600,9570,15977
20250114,133900,64483454110,9580,9650,9660,9560,29936
20250114,133800,64196049960,9650,9740,9760,9650,27187
20250114,133700,63932363510,9760,9850,9860,9700,59749
20250114,133600,63347309530,9840,9620,9860,9620,97582
20250114,133500,62393755070,9600,9650,9660,9600,6442
20250114,133400,62331666490,9650,9650,9680,9640,8112
20250114,133300,62253295360,9650,9630,9670,9590,12538
20250114,133200,62132367590,9630,9560,9640,9560,9462
20250114,133100,62041362740,9560,9540,9570,9530,4149
20250114,133000,62001725090,9540,9490,9540,9480,7882
20250114,132900,61926773870,9480,9480,9510,9450,13179
20250114,132800,61801853240,9480,9590,9590,9450,44559
20250114,132700,61378138660,9590,9610,9620,9580,7498
20250114,132600,61306243440,9620,9630,9630,9600,2468
20250114,132500,61282531840,9640,9610,9640,9590,9696
20250114,132400,61189392500,9620,9630,9640,9590,5442
20250114,132300,61137059900,9630,9630,9640,9620,2760
20250114,132200,61110491860,9640,9650,9650,9590,10755
20250114,132100,61007031260,9650,9650,9690,9650,13699
20250114,132000,60874560600,9650,9620,9650,9620,4243
20250114,131900,60833650990,9620,9600,9620,9580,5438
20250114,131800,60781473280,9600,9590,9600,9570,4495
20250114,131700,60738410730,9590,9650,9660,9580,8676
20250114,131600,60655113560,9650,9580,9650,9580,6949
20250114,131500,60588341550,9580,9620,9630,9580,9065
20250114,131400,60501393200,9620,9600,9620,9570,21613
20250114,131300,60294153470,9610,9710,9710,9600,21756
20250114,131200,60084024300,9700,9710,9720,9690,8137
20250114,131100,60005054400,9710,9680,9710,9680,10041
20250114,131000,59907690440,9690,9650,9690,9650,2503
20250114,130900,59883462500,9670,9680,9680,9650,5123
20250114,130800,59833983370,9670,9670,9690,9660,4687
20250114,130700,59788643180,9690,9690,9700,9650,6799
20250114,130600,59722890530,9700,9720,9720,9660,15554
20250114,130500,59572119100,9720,9720,9740,9700,25893
20250114,130400,59320564540,9720,9630,9730,9630,34074
20250114,130300,58990038090,9630,9620,9640,9610,6583
20250114,130200,58926683510,9610,9610,9620,9600,1999
20250114,130100,58907478450,9590,9590,9620,9570,4408
20250114,130000,58865216650,9590,9600,9600,9580,3606
20250114,125900,58830636660,9610,9600,9630,9590,3543
20250114,125800,58796623380,9600,9590,9600,9580,5332
20250114,125700,58745525100,9600,9620,9660,9600,8321
20250114,125600,58665447650,9650,9590,9660,9590,4901
20250114,125500,58618385760,9590,9610,9620,9580,10025
20250114,125400,58522165310,9610,9660,9680,9610,11782
20250114,125300,58408477230,9680,9670,9690,9650,4734
20250114,125200,58362688540,9650,9690,9710,9650,10330
20250114,125100,58262649060,9680,9630,9690,9630,12652
20250114,125000,58140405790,9630,9550,9640,9550,6842
20250114,124900,58074708350,9550,9610,9630,9550,9391
20250114,124800,57984739740,9610,9630,9640,9600,6268
20250114,124700,57924469320,9640,9600,9650,9600,8002
20250114,124600,57847465620,9620,9620,9630,9600,7501
20250114,124500,57775351450,9620,9660,9660,9620,6611
20250114,124400,57711581590,9660,9680,9680,9640,12254
20250114,124300,57593185210,9690,9670,9700,9660,5389
20250114,124200,57541045020,9670,9700,9710,9670,10922
20250114,124100,57435125090,9710,9650,9720,9650,15062
20250114,124000,57289094160,9670,9650,9670,9650,4918
20250114,123900,57241602150,9650,9670,9690,9640,9585
20250114,123800,57148963840,9680,9700,9710,9670,22134
20250114,123700,56934474690,9690,9700,9710,9660,16952
20250114,123600,56770316360,9700,9610,9720,9600,48753
20250114,123500,56298322910,9610,9570,9670,9570,36532
20250114,123400,55946379370,9590,9570,9600,9540,15081
20250114,123300,55802007400,9570,9520,9590,9510,19341
20250114,123200,55617440300,9520,9470,9520,9470,10086
20250114,123100,55521767810,9450,9510,9510,9440,20178
20250114,123000,55330703580,9510,9530,9530,9510,7418
20250114,122900,55260095580,9520,9520,9550,9450,49642
20250114,122800,54788367640,9520,9630,9630,9520,21811
20250114,122700,54579756760,9620,9590,9640,9590,4048
20250114,122600,54540845090,9590,9620,9650,9590,7186
20250114,122500,54471774470,9650,9610,9670,9610,8044
20250114,122400,54394260960,9610,9620,9640,9570,20085
20250114,122300,54201474970,9630,9610,9640,9610,12607
20250114,122200,54080189910,9630,9640,9640,9580,32506
20250114,122100,53767812630,9640,9710,9710,9620,26462
20250114,122000,53512161410,9710,9740,9740,9700,8280
20250114,121900,53431737690,9720,9680,9750,9680,7101
20250114,121800,53362841350,9700,9700,9740,9680,7882
20250114,121700,53286359600,9710,9690,9720,9670,11209
20250114,121600,53177743070,9690,9700,9730,9690,7723
20250114,121500,53102786790,9700,9710,9710,9690,6680
20250114,121400,53038013850,9710,9710,9780,9710,8043
20250114,121300,52959792740,9710,9760,9800,9680,28396
20250114,121200,52683949680,9800,9740,9820,9720,28576
20250114,121100,52404466580,9730,9760,9790,9700,16318
20250114,121000,52245308420,9760,9710,9790,9680,30625
20250114,120900,51947047050,9710,9700,9750,9680,26524
20250114,120800,51689657940,9700,9740,9750,9680,25506
20250114,120700,51442012030,9750,9740,9770,9700,27096
20250114,120600,51178598560,9740,9790,9820,9730,50903
20250114,120500,50681700420,9800,9810,9840,9720,101797
20250114,120400,49685190600,9810,9710,9820,9700,183164
20250114,120300,47895140870,9710,9480,9740,9480,119879
20250114,120200,46742455610,9480,9470,9480,9450,15957
20250114,120100,46591443370,9470,9410,9500,9400,51430
20250114,120000,46104889420,9410,9340,9410,9310,24062
20250114,115900,45879675090,9340,9370,9380,9330,17511
20250114,115800,45715939320,9370,9390,9410,9370,22218
20250114,115700,45507452690,9390,9400,9420,9320,38451
20250114,115600,45147535640,9410,9390,9410,9370,11298
20250114,115500,45041457120,9380,9390,9400,9360,18942
20250114,115400,44863881310,9390,9450,9450,9360,44953
20250114,115300,44441160980,9460,9430,9460,9430,8301
20250114,115200,44362790650,9440,9440,9460,9420,26334
20250114,115100,44114267520,9430,9460,9470,9430,19111
20250114,115000,43933684360,9470,9490,9490,9450,31640
20250114,114900,43634169950,9490,9460,9540,9440,55862
20250114,114800,43104146610,9470,9610,9610,9460,65118
20250114,114700,42483538180,9610,9580,9630,9570,14573
20250114,114600,42343608400,9580,9610,9610,9570,19141
20250114,114500,42160145900,9600,9670,9690,9550,49491
20250114,114400,41685305650,9700,9740,9750,9670,24997
20250114,114300,41442568070,9730,9690,9730,9680,23460
20250114,114200,41214584820,9690,9650,9720,9640,37908
20250114,114100,40847078780,9640,9620,9690,9610,20833
20250114,114000,40646340700,9630,9700,9710,9600,57521
20250114,113900,40092106850,9690,9700,9720,9670,14442
20250114,113800,39952312830,9700,9710,9730,9650,29460
20250114,113700,39667007630,9710,9700,9740,9690,15322
20250114,113600,39518184260,9700,9730,9730,9650,42521
20250114,113500,39106327110,9730,9800,9830,9690,52136
20250114,113400,38598252580,9800,9740,9820,9730,32448
20250114,113300,38281548640,9740,9860,9860,9740,60559
20250114,113200,37689749600,9860,9820,9880,9790,22808
20250114,113100,37465491750,9800,9870,9880,9790,48794
20250114,113000,36986473490,9830,9880,9920,9830,21708
20250114,112900,36772133650,9880,9960,9960,9830,33447
20250114,112800,36441687420,9960,9900,9960,9880,16395
20250114,112700,36279089080,9900,9960,10000,9890,40249
20250114,112600,35878216430,9960,9880,10010,9870,56731
20250114,112500,35313739880,9880,9930,9960,9870,49642
20250114,112400,34821418670,9930,9960,9970,9900,63271
20250114,112300,34193615520,9970,10020,10030,9950,34651
20250114,112200,33847583230,10020,9990,10030,9960,31768
20250114,112100,33530173340,9980,10020,10020,9930,61985
20250114,112000,32912563300,10000,9980,10070,9970,65938
20250114,111900,32251576890,9990,10000,10070,9980,85735
20250114,111800,31393385550,10000,10100,10120,9960,127913
20250114,111700,30111994380,10130,10190,10190,10070,121126
20250114,111600,28884417910,10190,10070,10300,10070,332195
20250114,111500,25505649540,10070,9870,10180,9850,350479
20250114,111400,21999774700,9870,9750,10000,9730,332272
20250114,111300,18733267170,9640,9640,9640,9640,0
20250114,111200,18733267170,9640,9480,9640,9420,179349
20250114,111100,17021412440,9470,9370,9480,9370,91122
20250114,111000,16159572540,9380,9420,9450,9350,85765
20250114,110900,15352365900,9420,9330,9420,9290,80241
20250114,110800,14600293490,9320,9400,9400,9310,87570
20250114,110700,13780313780,9400,9230,9420,9220,168344
20250114,110600,12203784580,9290,9070,9360,9060,138630
20250114,110500,10920642340,9060,9140,9140,9050,48259
20250114,110400,10482053970,9130,9150,9180,9060,67814
20250114,110300,9863505860,9150,9180,9220,9090,63650
20250114,110200,9280922510,9180,9060,9210,9040,162824
20250114,110100,7793846760,9060,8840,9080,8830,132120
20250114,110000,6603253370,8860,8730,9000,8730,116178
20250114,105900,5570670320,8740,8700,8740,8670,5687
20250114,105800,5521092960,8670,8700,8720,8670,5684
20250114,105700,5471712390,8700,8720,8730,8680,4810
20250114,105600,5429815960,8720,8650,8740,8640,9206
20250114,105500,5349724550,8650,8700,8710,8650,4013
20250114,105400,5314851390,8700,8600,8720,8600,17500
20250114,105300,5162870720,8600,8570,8610,8570,3635
20250114,105200,5131647670,8550,8550,8570,8540,733
20250114,105100,5125387060,8550,8570,8570,8540,355
20250114,105000,5122351870,8570,8570,8570,8540,1392
20250114,104900,5110439450,8570,8560,8570,8560,855
20250114,104800,5103112160,8560,8580,8590,8550,572
20250114,104700,5098214480,8580,8560,8580,8560,464
20250114,104600,5094239100,8550,8540,8550,8540,2375
20250114,104500,5073949780,8540,8560,8560,8530,995
20250114,104400,5065447510,8550,8560,8560,8540,1947
20250114,104300,5048812500,8550,8560,8580,8540,3816
20250114,104200,5016120040,8550,8550,8570,8540,1751
20250114,104100,5001147400,8550,8600,8600,8550,3426
20250114,104000,4971782380,8580,8610,8610,8570,982
20250114,103900,4963350260,8620,8640,8650,8580,7276
20250114,103800,4900723660,8660,8650,8680,8630,7300
20250114,103700,4837518010,8670,8640,8700,8640,11932
20250114,103600,4734065630,8630,8630,8650,8620,4983
20250114,103500,4691037980,8630,8570,8630,8530,5472
20250114,103400,4644052420,8560,8600,8600,8560,2717
20250114,103300,4620758390,8600,8610,8620,8560,3354
20250114,103200,4591950790,8610,8640,8640,8590,7584
20250114,103100,4526605890,8640,8530,8720,8530,24166
20250114,103000,4317695090,8520,8530,8530,8520,2089
20250114,102900,4299886030,8530,8520,8530,8510,967
20250114,102800,4291647830,8520,8490,8520,8480,709
20250114,102700,4285626550,8480,8490,8500,8470,3191
20250114,102600,4258561840,8490,8540,8560,8490,7354
20250114,102500,4195962580,8540,8500,8550,8470,3908
20250114,102400,4162743080,8490,8490,8510,8470,4010
20250114,102300,4128700010,8480,8560,8560,8470,10140
20250114,102200,4042546150,8520,8550,8580,8520,5835
20250114,102100,3992733690,8560,8590,8600,8550,1955
20250114,102000,3975972940,8600,8550,8600,8540,4739
20250114,101900,3935344280,8550,8580,8600,8550,4692
20250114,101800,3895107790,8580,8540,8610,8530,5905
20250114,101700,3844421190,8540,8580,8590,8540,7722
20250114,101600,3778232500,8570,8540,8590,8540,4168
20250114,101500,3742501060,8570,8510,8570,8480,8333
20250114,101400,3671582760,8510,8560,8560,8490,20394
20250114,101300,3497862500,8550,8680,8680,8540,20915
20250114,101200,3318324250,8680,8540,8730,8510,24810
20250114,101100,3104022040,8510,8500,8600,8500,11502
20250114,101000,3005833890,8490,8590,8610,8490,27675
20250114,100900,2769537690,8590,8650,8660,8530,18448
20250114,100800,2611145630,8650,8720,8730,8610,37007
20250114,100700,2289895010,8730,8770,8870,8610,116812
20250114,100600,1269601910,8940,8940,8940,8940,0
20250114,100500,1269601910,8940,8940,8940,8940,0
20250114,100400,1269601910,8940,8490,8940,8450,63284
20250114,100300,718560790,8490,8200,8720,8160,62987
20250114,100200,185506440,8200,8140,8210,8140,4301
20250114,100100,150275970,8150,8120,8150,8110,533
20250114,100000,145938650,8120,8130,8130,8120,334
20250114,095900,143226560,8130,8120,8130,8120,25
20250114,095800,143023320,8130,8140,8140,8130,71
20250114,095700,142445990,8140,8140,8140,8130,245
20250114,095600,140453790,8140,8140,8140,8140,22
20250114,095500,140274710,8140,8140,8140,8140,57
20250114,095400,139810730,8140,8140,8140,8140,52
20250114,095300,139387450,8140,8130,8140,8130,3
20250114,095200,139363040,8130,8150,8150,8130,293
20250114,095100,136979120,8150,8140,8150,8140,61
20250114,095000,136482370,8140,8140,8140,8140,36
20250114,094900,136189330,8150,8130,8150,8130,121
20250114,094800,135205180,8150,8150,8150,8150,420
20250114,094700,131782180,8150,8150,8150,8150,77
20250114,094600,131154630,8180,8160,8180,8150,525
20250114,094500,126866850,8160,8150,8160,8150,335
20250114,094400,124136350,8160,8160,8160,8160,1
20250114,094300,124128190,8170,8150,8170,8140,4953
20250114,094200,83770210,8150,8150,8150,8150,379
20250114,094100,80681360,8150,8150,8150,8150,164
20250114,094000,79344760,8150,8120,8150,8120,1514
20250114,093900,67032280,8100,8100,8100,8100,70
20250114,093800,66465280,8100,8100,8100,8100,0
20250114,093700,66465280,8100,8100,8100,8100,34
20250114,093600,66189880,8100,8110,8110,8100,258
20250114,093500,64099970,8110,8110,8120,8110,516
20250114,093400,59914580,8110,8110,8110,8100,513
20250114,093300,55754200,8120,8120,8120,8120,8
20250114,093200,55689240,8120,8120,8120,8120,0
20250114,093100,55689240,8120,8120,8120,8120,8
20250114,093000,55624280,8120,8120,8120,8120,0
20250114,092900,55624280,8120,8120,8120,8120,129
20250114,092800,54576800,8120,8120,8120,8120,0
20250114,092700,54576800,8120,8090,8120,8090,101
20250114,092600,53756710,8120,8120,8120,8120,0
20250114,092500,53756710,8120,8120,8120,8120,1
20250114,092400,53748590,8090,8130,8130,8090,417
20250114,092300,50361410,8130,8140,8140,8130,115
20250114,092200,49425460,8130,8150,8150,8130,21
20250114,092100,49254570,8150,8130,8150,8130,1089
20250114,092000,40393270,8120,8110,8120,8110,1143
20250114,091900,31118150,8100,8090,8100,8090,375
20250114,091800,28082400,8090,8070,8090,8070,364
20250114,091700,25138640,8070,8070,8070,8070,1235
20250114,091600,15172190,8070,8070,8070,8070,100
20250114,091500,14365190,8080,8080,8080,8080,134
20250114,091400,13282470,8090,8090,8090,8090,536
20250114,091300,8946230,8110,8110,8110,8110,0
20250114,091200,8946230,8110,8080,8110,8080,312
20250114,091100,6424920,8110,8110,8110,8110,1
20250114,091000,6416810,8110,8110,8110,8110,242
20250114,090900,4454190,8080,8080,8080,8080,49
20250114,090800,4058270,8110,8110,8110,8110,37
20250114,090700,3758200,8120,8120,8120,8120,50
20250114,090600,3352200,8110,8110,8110,8110,100
20250114,090500,2541200,8120,8120,8120,8120,13
20250114,090400,2435640,8120,8120,8120,8120,0
20250114,090300,2435640,8120,8120,8120,8120,0
20250114,090200,2435640,8120,8120,8120,8120,201
20250114,090100,803520,8080,8100,8100,8080,27
20250114,090000,585320,8130,8130,8130,8110,72