KissMeData/158430/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,202800,13576249360,6540,6540,6540,6540,47155
20250117,202700,13576249360,6540,6540,6540,6540,0
20250117,202600,13576249360,6540,6540,6540,6540,0
20250117,202500,13576249360,6540,6540,6540,6540,0
20250117,202400,13576249360,6540,6540,6540,6540,0
20250117,202300,13576249360,6540,6540,6540,6540,0
20250117,202200,13576249360,6540,6540,6540,6540,0
20250117,202100,13576249360,6540,6540,6540,6540,0
20250117,202000,13576249360,6540,6540,6540,6540,0
20250117,201900,13576249360,6540,6540,6540,6540,0
20250117,201800,13576249360,6540,6540,6540,6540,0
20250117,201700,13576249360,6540,6540,6540,6540,0
20250117,201600,13576249360,6540,6540,6540,6540,0
20250117,201500,13576249360,6540,6540,6540,6540,0
20250117,201400,13576249360,6540,6540,6540,6540,0
20250117,201300,13576249360,6540,6540,6540,6540,0
20250117,201200,13576249360,6540,6540,6540,6540,0
20250117,201100,13576249360,6540,6540,6540,6540,0
20250117,201000,13576249360,6540,6540,6540,6540,0
20250117,200900,13576249360,6540,6540,6540,6540,0
20250117,200800,13576249360,6540,6540,6540,6540,0
20250117,200700,13576249360,6540,6540,6540,6540,0
20250117,200600,13576249360,6540,6540,6540,6540,0
20250117,200500,13576249360,6540,6540,6540,6540,0
20250117,200400,13576249360,6540,6540,6540,6540,0
20250117,200300,13576249360,6540,6540,6540,6540,0
20250117,200200,13576249360,6540,6540,6540,6540,0
20250117,200100,13576249360,6540,6540,6540,6540,0
20250117,200000,13576249360,6540,6540,6540,6540,0
20250117,195900,13576249360,6540,6540,6540,6540,0
20250117,195800,13576249360,6540,6540,6540,6540,47155
20250117,195700,13576249360,6540,6540,6540,6540,0
20250117,195600,13576249360,6540,6540,6540,6540,0
20250117,195500,13576249360,6540,6540,6540,6540,0
20250117,195400,13576249360,6540,6540,6540,6540,0
20250117,195300,13576249360,6540,6540,6540,6540,0
20250117,195200,13576249360,6540,6540,6540,6540,0
20250117,195100,13576249360,6540,6540,6540,6540,0
20250117,195000,13576249360,6540,6540,6540,6540,0
20250117,194900,13576249360,6540,6540,6540,6540,0
20250117,194800,13576249360,6540,6540,6540,6540,0
20250117,194700,13576249360,6540,6540,6540,6540,0
20250117,194600,13576249360,6540,6540,6540,6540,0
20250117,194500,13576249360,6540,6540,6540,6540,0
20250117,194400,13576249360,6540,6540,6540,6540,0
20250117,194300,13576249360,6540,6540,6540,6540,0
20250117,194200,13576249360,6540,6540,6540,6540,0
20250117,194100,13576249360,6540,6540,6540,6540,0
20250117,194000,13576249360,6540,6540,6540,6540,0
20250117,193900,13576249360,6540,6540,6540,6540,0
20250117,193800,13576249360,6540,6540,6540,6540,0
20250117,193700,13576249360,6540,6540,6540,6540,0
20250117,193600,13576249360,6540,6540,6540,6540,0
20250117,193500,13576249360,6540,6540,6540,6540,0
20250117,193400,13576249360,6540,6540,6540,6540,0
20250117,193300,13576249360,6540,6540,6540,6540,0
20250117,193200,13576249360,6540,6540,6540,6540,0
20250117,193100,13576249360,6540,6540,6540,6540,0
20250117,193000,13576249360,6540,6540,6540,6540,0
20250117,192900,13576249360,6540,6540,6540,6540,0
20250117,192800,13576249360,6540,6540,6540,6540,47155
20250117,192700,13576249360,6540,6540,6540,6540,0
20250117,192600,13576249360,6540,6540,6540,6540,0
20250117,192500,13576249360,6540,6540,6540,6540,0
20250117,192400,13576249360,6540,6540,6540,6540,0
20250117,192300,13576249360,6540,6540,6540,6540,0
20250117,192200,13576249360,6540,6540,6540,6540,0
20250117,192100,13576249360,6540,6540,6540,6540,0
20250117,192000,13576249360,6540,6540,6540,6540,0
20250117,191900,13576249360,6540,6540,6540,6540,0
20250117,191800,13576249360,6540,6540,6540,6540,0
20250117,191700,13576249360,6540,6540,6540,6540,0
20250117,191600,13576249360,6540,6540,6540,6540,0
20250117,191500,13576249360,6540,6540,6540,6540,0
20250117,191400,13576249360,6540,6540,6540,6540,0
20250117,191300,13576249360,6540,6540,6540,6540,0
20250117,191200,13576249360,6540,6540,6540,6540,0
20250117,191100,13576249360,6540,6540,6540,6540,0
20250117,191000,13576249360,6540,6540,6540,6540,0
20250117,190900,13576249360,6540,6540,6540,6540,0
20250117,190800,13576249360,6540,6540,6540,6540,0
20250117,190700,13576249360,6540,6540,6540,6540,0
20250117,190600,13576249360,6540,6540,6540,6540,0
20250117,190500,13576249360,6540,6540,6540,6540,0
20250117,190400,13576249360,6540,6540,6540,6540,0
20250117,190300,13576249360,6540,6540,6540,6540,0
20250117,190200,13576249360,6540,6540,6540,6540,0
20250117,190100,13576249360,6540,6540,6540,6540,0
20250117,190000,13576249360,6540,6540,6540,6540,0
20250117,185900,13576249360,6540,6540,6540,6540,0
20250117,185800,13576249360,6540,6540,6540,6540,47155
20250117,185700,13576249360,6540,6540,6540,6540,0
20250117,185600,13576249360,6540,6540,6540,6540,0
20250117,185500,13576249360,6540,6540,6540,6540,0
20250117,185400,13576249360,6540,6540,6540,6540,0
20250117,185300,13576249360,6540,6540,6540,6540,0
20250117,185200,13576249360,6540,6540,6540,6540,0
20250117,185100,13576249360,6540,6540,6540,6540,0
20250117,185000,13576249360,6540,6540,6540,6540,0
20250117,184900,13576249360,6540,6540,6540,6540,0
20250117,184800,13576249360,6540,6540,6540,6540,0
20250117,184700,13576249360,6540,6540,6540,6540,0
20250117,184600,13576249360,6540,6540,6540,6540,0
20250117,184500,13576249360,6540,6540,6540,6540,0
20250117,184400,13576249360,6540,6540,6540,6540,0
20250117,184300,13576249360,6540,6540,6540,6540,0
20250117,184200,13576249360,6540,6540,6540,6540,0
20250117,184100,13576249360,6540,6540,6540,6540,0
20250117,184000,13576249360,6540,6540,6540,6540,0
20250117,183900,13576249360,6540,6540,6540,6540,0
20250117,183800,13576249360,6540,6540,6540,6540,0
20250117,183700,13576249360,6540,6540,6540,6540,0
20250117,183600,13576249360,6540,6540,6540,6540,0
20250117,183500,13576249360,6540,6540,6540,6540,0
20250117,183400,13576249360,6540,6540,6540,6540,0
20250117,183300,13576249360,6540,6540,6540,6540,0
20250117,183200,13576249360,6540,6540,6540,6540,0
20250117,183100,13576249360,6540,6540,6540,6540,0
20250117,183000,13576249360,6540,6540,6540,6540,0
20250117,182900,13576249360,6540,6540,6540,6540,0
20250117,182800,13576249360,6540,6540,6540,6540,47155
20250117,182700,13576249360,6540,6540,6540,6540,0
20250117,182600,13576249360,6540,6540,6540,6540,0
20250117,182500,13576249360,6540,6540,6540,6540,0
20250117,182400,13576249360,6540,6540,6540,6540,0
20250117,182300,13576249360,6540,6540,6540,6540,0
20250117,182200,13576249360,6540,6540,6540,6540,0
20250117,182100,13576249360,6540,6540,6540,6540,0
20250117,182000,13576249360,6540,6540,6540,6540,0
20250117,181900,13576249360,6540,6540,6540,6540,0
20250117,181800,13576249360,6540,6540,6540,6540,0
20250117,181700,13576249360,6540,6540,6540,6540,0
20250117,181600,13576249360,6540,6540,6540,6540,0
20250117,181500,13576249360,6540,6540,6540,6540,0
20250117,181400,13576249360,6540,6540,6540,6540,0
20250117,181300,13576249360,6540,6540,6540,6540,0
20250117,181200,13576249360,6540,6540,6540,6540,0
20250117,181100,13576249360,6540,6540,6540,6540,0
20250117,181000,13576249360,6540,6540,6540,6540,0
20250117,180900,13576249360,6540,6540,6540,6540,0
20250117,180800,13576249360,6540,6540,6540,6540,0
20250117,180700,13576249360,6540,6540,6540,6540,0
20250117,180600,13576249360,6540,6540,6540,6540,0
20250117,180500,13576249360,6540,6540,6540,6540,0
20250117,180400,13576249360,6540,6540,6540,6540,0
20250117,180300,13576249360,6540,6540,6540,6540,0
20250117,180200,13576249360,6540,6540,6540,6540,0
20250117,180100,13576249360,6540,6540,6540,6540,0
20250117,180000,13576249360,6540,6540,6540,6540,0
20250117,175900,13576249360,6540,6540,6540,6540,0
20250117,175800,13576249360,6540,6540,6540,6540,47155
20250117,175700,13576249360,6540,6540,6540,6540,0
20250117,175600,13576249360,6540,6540,6540,6540,0
20250117,175500,13576249360,6540,6540,6540,6540,0
20250117,175400,13576249360,6540,6540,6540,6540,0
20250117,175300,13576249360,6540,6540,6540,6540,0
20250117,175200,13576249360,6540,6540,6540,6540,0
20250117,175100,13576249360,6540,6540,6540,6540,0
20250117,175000,13576249360,6540,6540,6540,6540,0
20250117,174900,13576249360,6540,6540,6540,6540,0
20250117,174800,13576249360,6540,6540,6540,6540,0
20250117,174700,13576249360,6540,6540,6540,6540,0
20250117,174600,13576249360,6540,6540,6540,6540,0
20250117,174500,13576249360,6540,6540,6540,6540,0
20250117,174400,13576249360,6540,6540,6540,6540,0
20250117,174300,13576249360,6540,6540,6540,6540,0
20250117,174200,13576249360,6540,6540,6540,6540,0
20250117,174100,13576249360,6540,6540,6540,6540,0
20250117,174000,13576249360,6540,6540,6540,6540,0
20250117,173900,13576249360,6540,6540,6540,6540,0
20250117,173800,13576249360,6540,6540,6540,6540,0
20250117,173700,13576249360,6540,6540,6540,6540,0
20250117,173600,13576249360,6540,6540,6540,6540,0
20250117,173500,13576249360,6540,6540,6540,6540,0
20250117,173400,13576249360,6540,6540,6540,6540,0
20250117,173300,13576249360,6540,6540,6540,6540,0
20250117,173200,13576249360,6540,6540,6540,6540,0
20250117,173100,13576249360,6540,6540,6540,6540,0
20250117,173000,13576249360,6540,6540,6540,6540,0
20250117,172900,13576249360,6540,6540,6540,6540,0
20250117,172800,13576249360,6540,6540,6540,6540,47155
20250117,172700,13576249360,6540,6540,6540,6540,0
20250117,172600,13576249360,6540,6540,6540,6540,0
20250117,172500,13576249360,6540,6540,6540,6540,0
20250117,172400,13576249360,6540,6540,6540,6540,0
20250117,172300,13576249360,6540,6540,6540,6540,0
20250117,172200,13576249360,6540,6540,6540,6540,0
20250117,172100,13576249360,6540,6540,6540,6540,0
20250117,172000,13576249360,6540,6540,6540,6540,0
20250117,171900,13576249360,6540,6540,6540,6540,0
20250117,171800,13576249360,6540,6540,6540,6540,0
20250117,171700,13576249360,6540,6540,6540,6540,0
20250117,171600,13576249360,6540,6540,6540,6540,0
20250117,171500,13576249360,6540,6540,6540,6540,0
20250117,171400,13576249360,6540,6540,6540,6540,0
20250117,171300,13576249360,6540,6540,6540,6540,0
20250117,171200,13576249360,6540,6540,6540,6540,0
20250117,171100,13576249360,6540,6540,6540,6540,0
20250117,171000,13576249360,6540,6540,6540,6540,0
20250117,170900,13576249360,6540,6540,6540,6540,0
20250117,170800,13576249360,6540,6540,6540,6540,0
20250117,170700,13576249360,6540,6540,6540,6540,0
20250117,170600,13576249360,6540,6540,6540,6540,0
20250117,170500,13576249360,6540,6540,6540,6540,0
20250117,170400,13576249360,6540,6540,6540,6540,0
20250117,170300,13576249360,6540,6540,6540,6540,0
20250117,170200,13576249360,6540,6540,6540,6540,0
20250117,170100,13576249360,6540,6540,6540,6540,0
20250117,170000,13576249360,6540,6540,6540,6540,0
20250117,165900,13576249360,6540,6540,6540,6540,0
20250117,165800,13576249360,6540,6540,6540,6540,47155
20250117,165700,13576249360,6540,6540,6540,6540,0
20250117,165600,13576249360,6540,6540,6540,6540,0
20250117,165500,13576249360,6540,6540,6540,6540,0
20250117,165400,13576249360,6540,6540,6540,6540,0
20250117,165300,13576249360,6540,6540,6540,6540,0
20250117,165200,13576249360,6540,6540,6540,6540,0
20250117,165100,13576249360,6540,6540,6540,6540,0
20250117,165000,13576249360,6540,6540,6540,6540,0
20250117,164900,13576249360,6540,6540,6540,6540,0
20250117,164800,13576249360,6540,6540,6540,6540,0
20250117,164700,13576249360,6540,6540,6540,6540,0
20250117,164600,13576249360,6540,6540,6540,6540,0
20250117,164500,13576249360,6540,6540,6540,6540,0
20250117,164400,13576249360,6540,6540,6540,6540,0
20250117,164300,13576249360,6540,6540,6540,6540,0
20250117,164200,13576249360,6540,6540,6540,6540,0
20250117,164100,13576249360,6540,6540,6540,6540,0
20250117,164000,13576249360,6540,6540,6540,6540,0
20250117,163900,13576249360,6540,6540,6540,6540,0
20250117,163800,13576249360,6540,6540,6540,6540,0
20250117,163700,13576249360,6540,6540,6540,6540,0
20250117,163600,13576249360,6540,6540,6540,6540,0
20250117,163500,13576249360,6540,6540,6540,6540,0
20250117,163400,13576249360,6540,6540,6540,6540,0
20250117,163300,13576249360,6540,6540,6540,6540,0
20250117,163200,13576249360,6540,6540,6540,6540,0
20250117,163100,13576249360,6540,6540,6540,6540,0
20250117,163000,13576249360,6540,6540,6540,6540,0
20250117,162900,13576249360,6540,6540,6540,6540,0
20250117,162800,13576249360,6540,6540,6540,6540,47155
20250117,162700,13576249360,6540,6540,6540,6540,0
20250117,162600,13576249360,6540,6540,6540,6540,0
20250117,162500,13576249360,6540,6540,6540,6540,0
20250117,162400,13576249360,6540,6540,6540,6540,0
20250117,162300,13576249360,6540,6540,6540,6540,0
20250117,162200,13576249360,6540,6540,6540,6540,0
20250117,162100,13576249360,6540,6540,6540,6540,0
20250117,162000,13576249360,6540,6540,6540,6540,0
20250117,161900,13576249360,6540,6540,6540,6540,0
20250117,161800,13576249360,6540,6540,6540,6540,0
20250117,161700,13576249360,6540,6540,6540,6540,0
20250117,161600,13576249360,6540,6540,6540,6540,0
20250117,161500,13576249360,6540,6540,6540,6540,0
20250117,161400,13576249360,6540,6540,6540,6540,0
20250117,161300,13576249360,6540,6540,6540,6540,0
20250117,161200,13576249360,6540,6540,6540,6540,0
20250117,161100,13576249360,6540,6540,6540,6540,0
20250117,161000,13576249360,6540,6540,6540,6540,0
20250117,160900,13576249360,6540,6540,6540,6540,0
20250117,160800,13576249360,6540,6540,6540,6540,0
20250117,160700,13576249360,6540,6540,6540,6540,0
20250117,160600,13576249360,6540,6540,6540,6540,0
20250117,160500,13576249360,6540,6540,6540,6540,0
20250117,160400,13576249360,6540,6540,6540,6540,0
20250117,160300,13576249360,6540,6540,6540,6540,0
20250117,160200,13576249360,6540,6540,6540,6540,0
20250117,160100,13576249360,6540,6540,6540,6540,0
20250117,160000,13576249360,6540,6540,6540,6540,0
20250117,155900,13576249360,6540,6540,6540,6540,0
20250117,155800,13576249360,6540,6540,6540,6540,47155
20250117,155700,13576249360,6540,6540,6540,6540,0
20250117,155600,13576249360,6540,6540,6540,6540,0
20250117,155500,13576249360,6540,6540,6540,6540,0
20250117,155400,13576249360,6540,6540,6540,6540,0
20250117,155300,13576249360,6540,6540,6540,6540,0
20250117,155200,13576249360,6540,6540,6540,6540,0
20250117,155100,13576249360,6540,6540,6540,6540,0
20250117,155000,13576249360,6540,6540,6540,6540,0
20250117,154900,13576249360,6540,6540,6540,6540,0
20250117,154800,13576249360,6540,6540,6540,6540,0
20250117,154700,13576249360,6540,6540,6540,6540,0
20250117,154600,13576249360,6540,6540,6540,6540,0
20250117,154500,13576249360,6540,6540,6540,6540,0
20250117,154400,13576249360,6540,6540,6540,6540,0
20250117,154300,13576249360,6540,6540,6540,6540,0
20250117,154200,13576249360,6540,6540,6540,6540,0
20250117,154100,13576249360,6540,6540,6540,6540,0
20250117,154000,13576249360,6540,6540,6540,6540,0
20250117,153900,13576249360,6540,6540,6540,6540,0
20250117,153800,13576249360,6540,6540,6540,6540,0
20250117,153700,13576249360,6540,6540,6540,6540,0
20250117,153600,13576249360,6540,6540,6540,6540,0
20250117,153500,13576249360,6540,6540,6540,6540,0
20250117,153400,13576249360,6540,6540,6540,6540,0
20250117,153300,13576249360,6540,6540,6540,6540,0
20250117,153200,13576249360,6540,6540,6540,6540,0
20250117,153100,13576249360,6540,6540,6540,6540,0
20250117,153000,13576249360,6540,6540,6540,6540,47155
20250117,152900,13267855660,6520,6520,6520,6520,0
20250117,152800,13267855660,6520,6520,6520,6520,0
20250117,152700,13267855660,6520,6520,6520,6520,0
20250117,152600,13267855660,6520,6520,6520,6520,0
20250117,152500,13267855660,6520,6520,6520,6520,0
20250117,152400,13267855660,6520,6520,6520,6520,0
20250117,152300,13267855660,6520,6520,6520,6520,0
20250117,152200,13267855660,6520,6520,6520,6520,0
20250117,152100,13267855660,6520,6520,6520,6520,0
20250117,152000,13267855660,6520,6520,6520,6520,0
20250117,151900,13267855660,6520,6530,6530,6520,3264
20250117,151800,13246542990,6530,6520,6540,6510,7503
20250117,151700,13197555330,6520,6520,6530,6510,11538
20250117,151600,13122359820,6520,6530,6530,6520,3986
20250117,151500,13096336010,6540,6530,6540,6530,5362
20250117,151400,13061318740,6540,6520,6550,6520,20217
20250117,151300,12929246550,6520,6500,6520,6500,21135
20250117,151200,12791595000,6500,6500,6510,6500,1220
20250117,151100,12783661790,6500,6510,6520,6500,6422
20250117,151000,12741876010,6510,6500,6510,6490,5146
20250117,150900,12708426580,6490,6490,6500,6490,3627
20250117,150800,12684886830,6490,6500,6500,6490,3369
20250117,150700,12663018770,6490,6500,6510,6490,4104
20250117,150600,12636343300,6510,6500,6510,6490,1443
20250117,150500,12626961090,6500,6500,6510,6490,4577
20250117,150400,12597211120,6490,6480,6490,6480,4787
20250117,150300,12566163420,6480,6500,6500,6480,1795
20250117,150200,12554512030,6500,6490,6500,6480,2050
20250117,150100,12541207320,6490,6470,6500,6470,12473
20250117,150000,12460278500,6470,6470,6480,6470,6950
20250117,145900,12415311950,6480,6480,6490,6480,3611
20250117,145800,12391898350,6490,6480,6490,6480,3365
20250117,145700,12370090090,6490,6490,6490,6480,2136
20250117,145600,12356229290,6490,6480,6490,6470,4313
20250117,145500,12328281050,6490,6490,6490,6480,639
20250117,145400,12324139950,6480,6480,6490,6470,4744
20250117,145300,12293398900,6480,6470,6490,6470,261
20250117,145200,12291708210,6470,6480,6490,6470,8382
20250117,145100,12237417820,6480,6480,6490,6480,3604
20250117,145000,12214063740,6480,6480,6480,6480,2105
20250117,144900,12200423340,6480,6490,6490,6470,1264
20250117,144800,12192233350,6480,6470,6480,6470,5395
20250117,144700,12157302700,6480,6480,6480,6470,274
20250117,144600,12155528180,6480,6480,6480,6470,2485
20250117,144500,12139443100,6470,6480,6480,6470,567
20250117,144400,12135774340,6480,6490,6490,6480,4902
20250117,144300,12104001290,6490,6490,6500,6480,3215
20250117,144200,12083121670,6490,6490,6500,6490,4733
20250117,144100,12052404490,6480,6470,6490,6470,4336
20250117,144000,12024303340,6480,6480,6480,6470,2862
20250117,143900,12005762880,6480,6470,6480,6470,5457
20250117,143800,11970433400,6470,6480,6480,6470,1006
20250117,143700,11963922520,6480,6480,6480,6470,835
20250117,143600,11958511920,6480,6480,6490,6480,707
20250117,143500,11953930450,6480,6490,6490,6480,2891
20250117,143400,11935196620,6490,6490,6490,6480,286
20250117,143300,11933342520,6490,6480,6490,6480,5066
20250117,143200,11900492150,6480,6480,6480,6480,949
20250117,143100,11894342630,6490,6490,6490,6480,2988
20250117,143000,11874973800,6480,6490,6490,6480,3502
20250117,142900,11852279300,6480,6490,6490,6480,316
20250117,142800,11850230060,6500,6480,6500,6480,700
20250117,142700,11845688860,6490,6490,6490,6480,1961
20250117,142600,11832980270,6490,6470,6490,6470,1367
20250117,142500,11824135720,6500,6490,6500,6480,2684
20250117,142400,11806737910,6490,6500,6500,6490,1441
20250117,142300,11797384330,6490,6500,6500,6490,2597
20250117,142200,11780529000,6500,6500,6500,6490,369
20250117,142100,11778134140,6490,6490,6500,6480,6444
20250117,142000,11736317990,6490,6480,6490,6470,2504
20250117,141900,11720092160,6490,6480,6490,6470,1131
20250117,141800,11712762730,6460,6460,6470,6450,6734
20250117,141700,11669249130,6460,6460,6470,6460,1027
20250117,141600,11662614690,6460,6470,6470,6460,3191
20250117,141500,11642000660,6460,6470,6470,6460,1673
20250117,141400,11631178390,6470,6460,6470,6450,4450
20250117,141300,11602450940,6450,6450,6460,6450,3199
20250117,141200,11581814550,6450,6460,6460,6450,2400
20250117,141100,11566334500,6450,6450,6460,6450,843
20250117,141000,11560892250,6460,6460,6470,6450,4661
20250117,140900,11530784110,6460,6460,6470,6460,1304
20250117,140800,11522359710,6460,6470,6470,6460,2325
20250117,140700,11507339940,6460,6470,6470,6460,142
20250117,140600,11506422200,6460,6480,6480,6460,1323
20250117,140500,11497868040,6480,6470,6480,6470,1390
20250117,140400,11488874140,6470,6470,6470,6470,1122
20250117,140300,11481614800,6480,6470,6480,6460,5737
20250117,140200,11444515040,6470,6480,6480,6470,3787
20250117,140100,11420010120,6480,6470,6490,6470,4758
20250117,140000,11389199170,6480,6470,6480,6470,2432
20250117,135900,11373462130,6470,6480,6480,6470,898
20250117,135800,11367649790,6480,6470,6490,6470,1241
20250117,135700,11359610270,6490,6480,6490,6470,2051
20250117,135600,11346325380,6480,6490,6490,6480,431
20250117,135500,11343528510,6490,6480,6490,6480,2725
20250117,135400,11325866280,6490,6480,6490,6480,1148
20250117,135300,11318426190,6480,6480,6490,6470,2102
20250117,135200,11304803640,6490,6490,6490,6490,0
20250117,135100,11304803640,6490,6490,6490,6480,2042
20250117,135000,11291569190,6470,6480,6490,6470,1078
20250117,134900,11284584250,6480,6480,6490,6480,2196
20250117,134800,11270354120,6480,6480,6480,6480,2301
20250117,134700,11255443640,6480,6490,6490,6480,1575
20250117,134600,11245236830,6480,6480,6480,6480,1
20250117,134500,11245230350,6480,6480,6490,6480,2120
20250117,134400,11231492730,6480,6480,6480,6480,66
20250117,134300,11231065050,6480,6480,6490,6480,1831
20250117,134200,11219199120,6480,6480,6480,6480,2452
20250117,134100,11203310160,6490,6480,6490,6470,1205
20250117,134000,11195502550,6480,6480,6490,6470,3829
20250117,133900,11170699550,6490,6490,6490,6490,217
20250117,133800,11169291220,6490,6480,6490,6470,1862
20250117,133700,11157225430,6480,6480,6490,6480,171
20250117,133600,11156117270,6480,6500,6500,6460,9232
20250117,133500,11096315020,6480,6500,6500,6480,2681
20250117,133400,11078916830,6500,6500,6500,6500,1611
20250117,133300,11068445330,6500,6500,6500,6500,138
20250117,133200,11067548330,6500,6500,6510,6500,4452
20250117,133100,11038609280,6500,6500,6510,6490,4183
20250117,133000,11011419660,6500,6510,6520,6500,2390
20250117,132900,10995864850,6510,6510,6520,6510,1965
20250117,132800,10983061240,6510,6530,6530,6510,4308
20250117,132700,10954969180,6520,6520,6520,6510,2045
20250117,132600,10941636370,6520,6530,6530,6520,851
20250117,132500,10936086690,6530,6510,6540,6510,5160
20250117,132400,10902439410,6520,6530,6540,6510,8866
20250117,132300,10844540630,6530,6490,6530,6490,6549
20250117,132200,10801926880,6500,6490,6500,6490,85
20250117,132100,10801374930,6490,6490,6490,6480,4261
20250117,132000,10773744330,6480,6470,6490,6470,759
20250117,131900,10768829030,6470,6460,6490,6460,6040
20250117,131800,10729767080,6470,6470,6470,6460,690
20250117,131700,10725304870,6470,6460,6470,6460,3282
20250117,131600,10704100190,6460,6470,6470,6460,1783
20250117,131500,10692577370,6470,6470,6470,6460,4068
20250117,131400,10666285600,6470,6480,6480,6470,2454
20250117,131300,10650408210,6480,6490,6500,6480,3504
20250117,131200,10627692600,6490,6490,6490,6480,1229
20250117,131100,10619717440,6490,6490,6500,6480,356
20250117,131000,10617407270,6480,6500,6500,6480,1994
20250117,130900,10604454210,6490,6470,6500,6470,6760
20250117,130800,10560579590,6470,6470,6470,6470,205
20250117,130700,10559253240,6470,6480,6480,6470,2665
20250117,130600,10542010680,6480,6460,6480,6460,2490
20250117,130500,10525888950,6470,6460,6480,6460,1724
20250117,130400,10514738480,6460,6460,6470,6450,1909
20250117,130300,10502406190,6460,6460,6470,6450,2036
20250117,130200,10489251540,6450,6460,6460,6450,1139
20250117,130100,10481894960,6460,6470,6470,6460,8168
20250117,130000,10429122450,6470,6470,6470,6460,2189
20250117,125900,10414981000,6460,6460,6460,6450,2660
20250117,125800,10397797420,6460,6460,6460,6450,3535
20250117,125700,10374967330,6460,6470,6470,6460,1784
20250117,125600,10363442460,6470,6470,6470,6470,1602
20250117,125500,10353077520,6470,6460,6470,6460,1279
20250117,125400,10344804440,6470,6470,6470,6460,2190
20250117,125300,10330640440,6470,6460,6470,6460,1699
20250117,125200,10319652900,6460,6450,6460,6450,2988
20250117,125100,10300380040,6440,6450,6460,6430,6541
20250117,125000,10258299890,6440,6440,6450,6440,6290
20250117,124900,10217752130,6440,6440,6440,6430,3043
20250117,124800,10198166490,6440,6440,6450,6440,11347
20250117,124700,10125091800,6440,6450,6450,6440,2843
20250117,124600,10106761790,6450,6450,6450,6440,1916
20250117,124500,10094406630,6450,6450,6450,6440,2594
20250117,124400,10077686340,6460,6450,6460,6440,3456
20250117,124300,10055402180,6440,6450,6450,6440,6847
20250117,124200,10011277030,6440,6440,6450,6440,2610
20250117,124100,9994455240,6450,6450,6450,6440,7454
20250117,124000,9946445340,6450,6460,6460,6450,3313
20250117,123900,9925073320,6460,6460,6460,6450,3843
20250117,123800,9900273930,6460,6460,6460,6450,1843
20250117,123700,9888370600,6460,6470,6470,6460,5354
20250117,123600,9853783620,6460,6450,6470,6440,4134
20250117,123500,9827099770,6440,6460,6470,6440,24443
20250117,123400,9669427210,6460,6470,6470,6460,6259
20250117,123300,9628991990,6470,6470,6470,6460,2691
20250117,123200,9611584890,6470,6480,6480,6470,2708
20250117,123100,9594057980,6480,6480,6480,6470,1047
20250117,123000,9587273520,6480,6480,6480,6470,419
20250117,122900,9584562020,6470,6470,6480,6460,5676
20250117,122800,9547875050,6460,6480,6480,6460,4823
20250117,122700,9516670860,6480,6470,6490,6470,2147
20250117,122600,9502759890,6470,6470,6480,6460,9964
20250117,122500,9438307440,6470,6480,6480,6470,1178
20250117,122400,9430677820,6480,6490,6490,6470,1962
20250117,122300,9417975110,6490,6480,6490,6480,298
20250117,122200,9416043250,6470,6480,6480,6470,3068
20250117,122100,9396172970,6490,6480,6490,6470,16438
20250117,122000,9289771120,6490,6500,6500,6480,480
20250117,121900,9286659210,6480,6490,6500,6480,4853
20250117,121800,9255210900,6490,6490,6500,6480,6008
20250117,121700,9216222900,6490,6500,6510,6490,9733
20250117,121600,9153018360,6500,6510,6510,6500,2447
20250117,121500,9137112710,6500,6500,6500,6500,1866
20250117,121400,9124983710,6500,6490,6510,6490,10219
20250117,121300,9058638360,6500,6510,6510,6500,1725
20250117,121200,9047425480,6500,6500,6510,6490,4482
20250117,121100,9018277930,6500,6500,6510,6490,1054
20250117,121000,9011429860,6500,6500,6510,6500,1933
20250117,120900,8998864840,6500,6500,6510,6490,1019
20250117,120800,8992241870,6500,6500,6510,6490,4312
20250117,120700,8964214980,6500,6490,6500,6480,6731
20250117,120600,8920551670,6500,6490,6500,6490,2024
20250117,120500,8907414800,6490,6510,6510,6490,5745
20250117,120400,8870094960,6510,6500,6510,6500,3165
20250117,120300,8849490850,6500,6510,6520,6500,1966
20250117,120200,8836709770,6510,6500,6510,6500,1665
20250117,120100,8825882630,6500,6510,6520,6500,3345
20250117,120000,8804134230,6510,6510,6520,6510,255
20250117,115900,8802472760,6510,6510,6510,6500,3383
20250117,115800,8780449980,6510,6510,6520,6500,835
20250117,115700,8775015630,6510,6510,6520,6500,1711
20250117,115600,8763876980,6510,6520,6520,6500,1041
20250117,115500,8757101610,6520,6520,6520,6490,6418
20250117,115400,8715382260,6520,6490,6520,6480,2036
20250117,115300,8702115950,6490,6500,6500,6490,4388
20250117,115200,8673627820,6490,6500,6500,6490,1665
20250117,115100,8662814980,6500,6510,6510,6500,1847
20250117,115000,8650798160,6520,6510,6520,6510,370
20250117,114900,8648389440,6500,6510,6510,6500,3981
20250117,114800,8622492450,6500,6500,6500,6490,1860
20250117,114700,8610402850,6500,6500,6500,6500,769
20250117,114600,8605404350,6490,6490,6500,6490,3075
20250117,114500,8585447180,6500,6500,6500,6490,851
20250117,114400,8579915790,6500,6500,6500,6490,813
20250117,114300,8574634260,6500,6500,6510,6490,1546
20250117,114200,8564585070,6500,6510,6530,6500,2012
20250117,114100,8551487790,6510,6510,6530,6510,2007
20250117,114000,8538410160,6510,6490,6510,6480,6280
20250117,113900,8497624720,6490,6490,6490,6470,4013
20250117,113800,8471628320,6490,6490,6490,6480,6587
20250117,113700,8428935560,6490,6480,6490,6480,3450
20250117,113600,8406567970,6480,6510,6510,6480,10287
20250117,113500,8339771740,6500,6500,6510,6490,15425
20250117,113400,8239511690,6500,6510,6510,6500,7870
20250117,113300,8188349470,6510,6510,6510,6510,477
20250117,113200,8185244200,6510,6510,6520,6510,2106
20250117,113100,8171534090,6510,6510,6520,6510,2811
20250117,113000,8153234180,6510,6520,6520,6510,2163
20250117,112900,8139151800,6510,6510,6520,6510,2556
20250117,112800,8122511810,6520,6500,6520,6500,4847
20250117,112700,8090990840,6510,6510,6510,6500,4028
20250117,112600,8064797400,6510,6510,6510,6500,4257
20250117,112500,8037121170,6510,6520,6520,6500,7362
20250117,112400,7989211450,6520,6520,6520,6510,7397
20250117,112300,7941050690,6520,6530,6530,6510,7777
20250117,112200,7890368480,6520,6520,6520,6510,3457
20250117,112100,7867840730,6520,6520,6520,6510,7409
20250117,112000,7819595200,6510,6520,6520,6510,5245
20250117,111900,7785426850,6520,6520,6530,6520,14142
20250117,111800,7693220650,6520,6530,6540,6520,2028
20250117,111700,7679979900,6520,6520,6540,6520,3392
20250117,111600,7657859190,6530,6540,6540,6520,13454
20250117,111500,7570000460,6540,6540,6540,6530,2429
20250117,111400,7554117210,6540,6540,6540,6530,955
20250117,111300,7547872780,6540,6540,6540,6520,6184
20250117,111200,7507502470,6540,6530,6540,6530,2202
20250117,111100,7493121540,6530,6530,6540,6530,2597
20250117,111000,7476162620,6540,6530,6540,6530,4513
20250117,110900,7446692670,6530,6530,6540,6520,1290
20250117,110800,7438267570,6520,6540,6540,6520,6840
20250117,110700,7393619860,6550,6540,6550,6530,7591
20250117,110600,7343984090,6540,6550,6550,6530,2183
20250117,110500,7329707460,6540,6540,6550,6540,1794
20250117,110400,7317973670,6550,6550,6550,6540,4554
20250117,110300,7288174950,6560,6540,6560,6540,2131
20250117,110200,7274228370,6540,6540,6540,6530,4725
20250117,110100,7243370870,6540,6540,6540,6530,1241
20250117,110000,7235257800,6530,6540,6550,6530,2607
20250117,105900,7218208210,6540,6550,6560,6540,7726
20250117,105800,7167657660,6560,6560,6560,6560,2254
20250117,105700,7152871420,6560,6570,6570,6560,3191
20250117,105600,7131938030,6560,6550,6570,6550,4821
20250117,105500,7100312220,6560,6550,6560,6550,3308
20250117,105400,7078639810,6550,6580,6590,6550,3163
20250117,105300,7057889730,6580,6570,6580,6570,1250
20250117,105200,7049671510,6570,6570,6580,6570,4558
20250117,105100,7019714600,6560,6560,6570,6560,2491
20250117,105000,7003373630,6560,6560,6560,6550,1122
20250117,104900,6996018890,6560,6550,6560,6540,3586
20250117,104800,6972532990,6550,6540,6560,6540,2139
20250117,104700,6958522400,6540,6560,6560,6540,1260
20250117,104600,6950269470,6550,6540,6550,6530,3071
20250117,104500,6930209510,6530,6550,6550,6530,5442
20250117,104400,6894621380,6550,6560,6560,6540,1480
20250117,104300,6884927140,6560,6560,6560,6550,3207
20250117,104200,6863920270,6550,6540,6560,6530,2870
20250117,104100,6845142060,6530,6520,6530,6520,2608
20250117,104000,6828113830,6510,6520,6540,6510,6087
20250117,103900,6788406030,6530,6510,6530,6510,3470
20250117,103800,6765780240,6520,6520,6530,6520,3045
20250117,103700,6745926740,6520,6520,6530,6520,5949
20250117,103600,6707134640,6530,6520,6530,6520,10391
20250117,103500,6639372330,6530,6530,6530,6520,1527
20250117,103400,6629402710,6530,6540,6540,6530,2614
20250117,103300,6612333110,6540,6530,6550,6530,3261
20250117,103200,6591036480,6550,6540,6550,6530,6273
20250117,103100,6550043430,6540,6530,6550,6530,8073
20250117,103000,6497247960,6540,6550,6550,6530,3102
20250117,102900,6476971200,6550,6550,6550,6530,2961
20250117,102800,6457604100,6550,6560,6560,6540,2273
20250117,102700,6442719700,6560,6550,6560,6530,3808
20250117,102600,6417779590,6550,6530,6550,6520,6844
20250117,102500,6373089070,6530,6520,6530,6520,18215
20250117,102400,6254302700,6530,6530,6540,6520,15956
20250117,102300,6150218520,6530,6560,6560,6530,31117
20250117,102200,5946577690,6560,6560,6570,6560,3834
20250117,102100,5921426400,6560,6570,6570,6550,8439
20250117,102000,5866051300,6560,6570,6580,6560,2664
20250117,101900,5848546440,6580,6570,6580,6560,2344
20250117,101800,5833166340,6570,6560,6570,6550,9372
20250117,101700,5771685240,6560,6570,6570,6550,10093
20250117,101600,5705482280,6570,6580,6580,6560,8215
20250117,101500,5651513610,6580,6580,6580,6570,571
20250117,101400,5647757360,6570,6610,6610,6570,6592
20250117,101300,5604359440,6610,6620,6630,6590,11889
20250117,101200,5525876000,6640,6620,6650,6600,6084
20250117,101100,5485526490,6620,6620,6620,6600,3618
20250117,101000,5461609090,6620,6630,6630,6610,2025
20250117,100900,5448199030,6630,6620,6630,6620,3812
20250117,100800,5422954750,6620,6630,6630,6620,572
20250117,100700,5419167810,6630,6640,6640,6620,2181
20250117,100600,5404726090,6640,6620,6640,6610,2636
20250117,100500,5387265970,6620,6620,6630,6610,3441
20250117,100400,5364492130,6630,6620,6630,6610,797
20250117,100300,5359218700,6620,6620,6630,6610,2763
20250117,100200,5340928140,6630,6600,6640,6600,2816
20250117,100100,5322281400,6610,6610,6620,6600,2139
20250117,100000,5308145540,6620,6590,6620,6580,2647
20250117,095900,5290685590,6600,6580,6600,6580,3470
20250117,095800,5267840090,6570,6590,6590,6570,4361
20250117,095700,5239144980,6590,6590,6590,6570,6716
20250117,095600,5194965180,6590,6580,6600,6580,1307
20250117,095500,5186353660,6590,6580,6590,6580,4120
20250117,095400,5159236820,6580,6590,6590,6570,7564
20250117,095300,5109461650,6590,6590,6590,6580,7942
20250117,095200,5057194020,6590,6600,6600,6580,4053
20250117,095100,5030493830,6610,6620,6620,6590,7668
20250117,095000,4979861510,6620,6630,6630,6610,2552
20250117,094900,4962971630,6630,6620,6630,6620,2906
20250117,094800,4943714410,6620,6630,6630,6610,1952
20250117,094700,4930792520,6630,6620,6630,6600,5053
20250117,094600,4897361390,6630,6610,6630,6600,4569
20250117,094500,4867147190,6610,6620,6630,6600,8703
20250117,094400,4809667190,6630,6600,6630,6580,9434
20250117,094300,4747334190,6600,6590,6600,6580,2100
20250117,094200,4733505290,6590,6590,6620,6590,12520
20250117,094100,4650943390,6580,6590,6590,6580,2787
20250117,094000,4632587830,6590,6590,6600,6570,5303
20250117,093900,4597684950,6600,6580,6600,6570,5034
20250117,093800,4564559300,6580,6570,6590,6570,1870
20250117,093700,4552255850,6570,6590,6600,6570,7888
20250117,093600,4500323660,6590,6560,6610,6550,13634
20250117,093500,4410512240,6560,6560,6570,6550,20024
20250117,093400,4279112440,6570,6580,6590,6560,13975
20250117,093300,4187165080,6590,6560,6590,6550,10862
20250117,093200,4115849700,6560,6590,6590,6550,26037
20250117,093100,3944801330,6590,6590,6600,6580,6190
20250117,093000,3904041360,6590,6600,6600,6580,7162
20250117,092900,3856838690,6600,6600,6610,6590,13914
20250117,092800,3765053330,6600,6610,6620,6590,25599
20250117,092700,3596101520,6610,6610,6630,6610,11221
20250117,092600,3521883170,6610,6620,6630,6600,16159
20250117,092500,3415052430,6620,6640,6650,6620,12197
20250117,092400,3334169250,6630,6630,6640,6620,10995
20250117,092300,3261264160,6630,6640,6660,6630,14334
20250117,092200,3166106130,6640,6680,6690,6640,40541
20250117,092100,2896359410,6680,6670,6690,6670,10232
20250117,092000,2828041610,6670,6680,6690,6670,5238
20250117,091900,2793054420,6690,6700,6720,6680,22437
20250117,091800,2642982090,6710,6700,6720,6700,6033
20250117,091700,2602521100,6700,6740,6740,6700,10914
20250117,091600,2529201940,6740,6780,6780,6730,11957
20250117,091500,2448423090,6780,6750,6780,6730,7951
20250117,091400,2394649720,6710,6760,6760,6710,14980
20250117,091300,2293743730,6750,6730,6760,6700,6838
20250117,091200,2247628280,6700,6700,6730,6690,11772
20250117,091100,2168664690,6700,6720,6730,6690,27229
20250117,091000,1986106680,6720,6760,6770,6720,12663
20250117,090900,1900741310,6760,6830,6830,6750,20561
20250117,090800,1761328250,6830,6780,6830,6780,13777
20250117,090700,1667602780,6780,6780,6800,6760,10640
20250117,090600,1595486270,6770,6710,6770,6710,11398
20250117,090500,1518801350,6710,6720,6730,6700,28791
20250117,090400,1325371320,6710,6800,6810,6710,38827
20250117,090300,1063043680,6800,6830,6840,6790,38940
20250117,090200,797669530,6830,6810,6830,6810,19540
20250117,090100,664356620,6810,6820,6840,6790,25519
20250117,090000,490488230,6850,6840,6850,6800,67061