KissMeData/158430/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,202900,13932157310,6750,6750,6750,6750,56349
20250120,202800,13932157310,6750,6750,6750,6750,0
20250120,202700,13932157310,6750,6750,6750,6750,0
20250120,202600,13932157310,6750,6750,6750,6750,0
20250120,202500,13932157310,6750,6750,6750,6750,0
20250120,202400,13932157310,6750,6750,6750,6750,0
20250120,202300,13932157310,6750,6750,6750,6750,0
20250120,202200,13932157310,6750,6750,6750,6750,0
20250120,202100,13932157310,6750,6750,6750,6750,0
20250120,202000,13932157310,6750,6750,6750,6750,0
20250120,201900,13932157310,6750,6750,6750,6750,0
20250120,201800,13932157310,6750,6750,6750,6750,0
20250120,201700,13932157310,6750,6750,6750,6750,0
20250120,201600,13932157310,6750,6750,6750,6750,0
20250120,201500,13932157310,6750,6750,6750,6750,0
20250120,201400,13932157310,6750,6750,6750,6750,0
20250120,201300,13932157310,6750,6750,6750,6750,0
20250120,201200,13932157310,6750,6750,6750,6750,0
20250120,201100,13932157310,6750,6750,6750,6750,0
20250120,201000,13932157310,6750,6750,6750,6750,0
20250120,200900,13932157310,6750,6750,6750,6750,0
20250120,200800,13932157310,6750,6750,6750,6750,0
20250120,200700,13932157310,6750,6750,6750,6750,0
20250120,200600,13932157310,6750,6750,6750,6750,0
20250120,200500,13932157310,6750,6750,6750,6750,0
20250120,200400,13932157310,6750,6750,6750,6750,0
20250120,200300,13932157310,6750,6750,6750,6750,0
20250120,200200,13932157310,6750,6750,6750,6750,0
20250120,200100,13932157310,6750,6750,6750,6750,0
20250120,200000,13932157310,6750,6750,6750,6750,0
20250120,195900,13932157310,6750,6750,6750,6750,56349
20250120,195800,13932157310,6750,6750,6750,6750,0
20250120,195700,13932157310,6750,6750,6750,6750,0
20250120,195600,13932157310,6750,6750,6750,6750,0
20250120,195500,13932157310,6750,6750,6750,6750,0
20250120,195400,13932157310,6750,6750,6750,6750,0
20250120,195300,13932157310,6750,6750,6750,6750,0
20250120,195200,13932157310,6750,6750,6750,6750,0
20250120,195100,13932157310,6750,6750,6750,6750,0
20250120,195000,13932157310,6750,6750,6750,6750,0
20250120,194900,13932157310,6750,6750,6750,6750,0
20250120,194800,13932157310,6750,6750,6750,6750,0
20250120,194700,13932157310,6750,6750,6750,6750,0
20250120,194600,13932157310,6750,6750,6750,6750,0
20250120,194500,13932157310,6750,6750,6750,6750,0
20250120,194400,13932157310,6750,6750,6750,6750,0
20250120,194300,13932157310,6750,6750,6750,6750,0
20250120,194200,13932157310,6750,6750,6750,6750,0
20250120,194100,13932157310,6750,6750,6750,6750,0
20250120,194000,13932157310,6750,6750,6750,6750,0
20250120,193900,13932157310,6750,6750,6750,6750,0
20250120,193800,13932157310,6750,6750,6750,6750,0
20250120,193700,13932157310,6750,6750,6750,6750,0
20250120,193600,13932157310,6750,6750,6750,6750,0
20250120,193500,13932157310,6750,6750,6750,6750,0
20250120,193400,13932157310,6750,6750,6750,6750,0
20250120,193300,13932157310,6750,6750,6750,6750,0
20250120,193200,13932157310,6750,6750,6750,6750,0
20250120,193100,13932157310,6750,6750,6750,6750,0
20250120,193000,13932157310,6750,6750,6750,6750,0
20250120,192900,13932157310,6750,6750,6750,6750,56349
20250120,192800,13932157310,6750,6750,6750,6750,0
20250120,192700,13932157310,6750,6750,6750,6750,0
20250120,192600,13932157310,6750,6750,6750,6750,0
20250120,192500,13932157310,6750,6750,6750,6750,0
20250120,192400,13932157310,6750,6750,6750,6750,0
20250120,192300,13932157310,6750,6750,6750,6750,0
20250120,192200,13932157310,6750,6750,6750,6750,0
20250120,192100,13932157310,6750,6750,6750,6750,0
20250120,192000,13932157310,6750,6750,6750,6750,0
20250120,191900,13932157310,6750,6750,6750,6750,0
20250120,191800,13932157310,6750,6750,6750,6750,0
20250120,191700,13932157310,6750,6750,6750,6750,0
20250120,191600,13932157310,6750,6750,6750,6750,0
20250120,191500,13932157310,6750,6750,6750,6750,0
20250120,191400,13932157310,6750,6750,6750,6750,0
20250120,191300,13932157310,6750,6750,6750,6750,0
20250120,191200,13932157310,6750,6750,6750,6750,0
20250120,191100,13932157310,6750,6750,6750,6750,0
20250120,191000,13932157310,6750,6750,6750,6750,0
20250120,190900,13932157310,6750,6750,6750,6750,0
20250120,190800,13932157310,6750,6750,6750,6750,0
20250120,190700,13932157310,6750,6750,6750,6750,0
20250120,190600,13932157310,6750,6750,6750,6750,0
20250120,190500,13932157310,6750,6750,6750,6750,0
20250120,190400,13932157310,6750,6750,6750,6750,0
20250120,190300,13932157310,6750,6750,6750,6750,0
20250120,190200,13932157310,6750,6750,6750,6750,0
20250120,190100,13932157310,6750,6750,6750,6750,0
20250120,190000,13932157310,6750,6750,6750,6750,0
20250120,185900,13932157310,6750,6750,6750,6750,56349
20250120,185800,13932157310,6750,6750,6750,6750,0
20250120,185700,13932157310,6750,6750,6750,6750,0
20250120,185600,13932157310,6750,6750,6750,6750,0
20250120,185500,13932157310,6750,6750,6750,6750,0
20250120,185400,13932157310,6750,6750,6750,6750,0
20250120,185300,13932157310,6750,6750,6750,6750,0
20250120,185200,13932157310,6750,6750,6750,6750,0
20250120,185100,13932157310,6750,6750,6750,6750,0
20250120,185000,13932157310,6750,6750,6750,6750,0
20250120,184900,13932157310,6750,6750,6750,6750,0
20250120,184800,13932157310,6750,6750,6750,6750,0
20250120,184700,13932157310,6750,6750,6750,6750,0
20250120,184600,13932157310,6750,6750,6750,6750,0
20250120,184500,13932157310,6750,6750,6750,6750,0
20250120,184400,13932157310,6750,6750,6750,6750,0
20250120,184300,13932157310,6750,6750,6750,6750,0
20250120,184200,13932157310,6750,6750,6750,6750,0
20250120,184100,13932157310,6750,6750,6750,6750,0
20250120,184000,13932157310,6750,6750,6750,6750,0
20250120,183900,13932157310,6750,6750,6750,6750,0
20250120,183800,13932157310,6750,6750,6750,6750,0
20250120,183700,13932157310,6750,6750,6750,6750,0
20250120,183600,13932157310,6750,6750,6750,6750,0
20250120,183500,13932157310,6750,6750,6750,6750,0
20250120,183400,13932157310,6750,6750,6750,6750,0
20250120,183300,13932157310,6750,6750,6750,6750,0
20250120,183200,13932157310,6750,6750,6750,6750,0
20250120,183100,13932157310,6750,6750,6750,6750,0
20250120,183000,13932157310,6750,6750,6750,6750,0
20250120,182900,13932157310,6750,6750,6750,6750,56349
20250120,182800,13932157310,6750,6750,6750,6750,0
20250120,182700,13932157310,6750,6750,6750,6750,0
20250120,182600,13932157310,6750,6750,6750,6750,0
20250120,182500,13932157310,6750,6750,6750,6750,0
20250120,182400,13932157310,6750,6750,6750,6750,0
20250120,182300,13932157310,6750,6750,6750,6750,0
20250120,182200,13932157310,6750,6750,6750,6750,0
20250120,182100,13932157310,6750,6750,6750,6750,0
20250120,182000,13932157310,6750,6750,6750,6750,0
20250120,181900,13932157310,6750,6750,6750,6750,0
20250120,181800,13932157310,6750,6750,6750,6750,0
20250120,181700,13932157310,6750,6750,6750,6750,0
20250120,181600,13932157310,6750,6750,6750,6750,0
20250120,181500,13932157310,6750,6750,6750,6750,0
20250120,181400,13932157310,6750,6750,6750,6750,0
20250120,181300,13932157310,6750,6750,6750,6750,0
20250120,181200,13932157310,6750,6750,6750,6750,0
20250120,181100,13932157310,6750,6750,6750,6750,0
20250120,181000,13932157310,6750,6750,6750,6750,0
20250120,180900,13932157310,6750,6750,6750,6750,0
20250120,180800,13932157310,6750,6750,6750,6750,0
20250120,180700,13932157310,6750,6750,6750,6750,0
20250120,180600,13932157310,6750,6750,6750,6750,0
20250120,180500,13932157310,6750,6750,6750,6750,0
20250120,180400,13932157310,6750,6750,6750,6750,0
20250120,180300,13932157310,6750,6750,6750,6750,0
20250120,180200,13932157310,6750,6750,6750,6750,0
20250120,180100,13932157310,6750,6750,6750,6750,0
20250120,180000,13932157310,6750,6750,6750,6750,0
20250120,175900,13932157310,6750,6750,6750,6750,56349
20250120,175800,13932157310,6750,6750,6750,6750,0
20250120,175700,13932157310,6750,6750,6750,6750,0
20250120,175600,13932157310,6750,6750,6750,6750,0
20250120,175500,13932157310,6750,6750,6750,6750,0
20250120,175400,13932157310,6750,6750,6750,6750,0
20250120,175300,13932157310,6750,6750,6750,6750,0
20250120,175200,13932157310,6750,6750,6750,6750,0
20250120,175100,13932157310,6750,6750,6750,6750,0
20250120,175000,13932157310,6750,6750,6750,6750,0
20250120,174900,13932157310,6750,6750,6750,6750,0
20250120,174800,13932157310,6750,6750,6750,6750,0
20250120,174700,13932157310,6750,6750,6750,6750,0
20250120,174600,13932157310,6750,6750,6750,6750,0
20250120,174500,13932157310,6750,6750,6750,6750,0
20250120,174400,13932157310,6750,6750,6750,6750,0
20250120,174300,13932157310,6750,6750,6750,6750,0
20250120,174200,13932157310,6750,6750,6750,6750,0
20250120,174100,13932157310,6750,6750,6750,6750,0
20250120,174000,13932157310,6750,6750,6750,6750,0
20250120,173900,13932157310,6750,6750,6750,6750,0
20250120,173800,13932157310,6750,6750,6750,6750,0
20250120,173700,13932157310,6750,6750,6750,6750,0
20250120,173600,13932157310,6750,6750,6750,6750,0
20250120,173500,13932157310,6750,6750,6750,6750,0
20250120,173400,13932157310,6750,6750,6750,6750,0
20250120,173300,13932157310,6750,6750,6750,6750,0
20250120,173200,13932157310,6750,6750,6750,6750,0
20250120,173100,13932157310,6750,6750,6750,6750,0
20250120,173000,13932157310,6750,6750,6750,6750,0
20250120,172900,13932157310,6750,6750,6750,6750,56349
20250120,172800,13932157310,6750,6750,6750,6750,0
20250120,172700,13932157310,6750,6750,6750,6750,0
20250120,172600,13932157310,6750,6750,6750,6750,0
20250120,172500,13932157310,6750,6750,6750,6750,0
20250120,172400,13932157310,6750,6750,6750,6750,0
20250120,172300,13932157310,6750,6750,6750,6750,0
20250120,172200,13932157310,6750,6750,6750,6750,0
20250120,172100,13932157310,6750,6750,6750,6750,0
20250120,172000,13932157310,6750,6750,6750,6750,0
20250120,171900,13932157310,6750,6750,6750,6750,0
20250120,171800,13932157310,6750,6750,6750,6750,0
20250120,171700,13932157310,6750,6750,6750,6750,0
20250120,171600,13932157310,6750,6750,6750,6750,0
20250120,171500,13932157310,6750,6750,6750,6750,0
20250120,171400,13932157310,6750,6750,6750,6750,0
20250120,171300,13932157310,6750,6750,6750,6750,0
20250120,171200,13932157310,6750,6750,6750,6750,0
20250120,171100,13932157310,6750,6750,6750,6750,0
20250120,171000,13932157310,6750,6750,6750,6750,0
20250120,170900,13932157310,6750,6750,6750,6750,0
20250120,170800,13932157310,6750,6750,6750,6750,0
20250120,170700,13932157310,6750,6750,6750,6750,0
20250120,170600,13932157310,6750,6750,6750,6750,0
20250120,170500,13932157310,6750,6750,6750,6750,0
20250120,170400,13932157310,6750,6750,6750,6750,0
20250120,170300,13932157310,6750,6750,6750,6750,0
20250120,170200,13932157310,6750,6750,6750,6750,0
20250120,170100,13932157310,6750,6750,6750,6750,0
20250120,170000,13932157310,6750,6750,6750,6750,0
20250120,165900,13932157310,6750,6750,6750,6750,56349
20250120,165800,13932157310,6750,6750,6750,6750,0
20250120,165700,13932157310,6750,6750,6750,6750,0
20250120,165600,13932157310,6750,6750,6750,6750,0
20250120,165500,13932157310,6750,6750,6750,6750,0
20250120,165400,13932157310,6750,6750,6750,6750,0
20250120,165300,13932157310,6750,6750,6750,6750,0
20250120,165200,13932157310,6750,6750,6750,6750,0
20250120,165100,13932157310,6750,6750,6750,6750,0
20250120,165000,13932157310,6750,6750,6750,6750,0
20250120,164900,13932157310,6750,6750,6750,6750,0
20250120,164800,13932157310,6750,6750,6750,6750,0
20250120,164700,13932157310,6750,6750,6750,6750,0
20250120,164600,13932157310,6750,6750,6750,6750,0
20250120,164500,13932157310,6750,6750,6750,6750,0
20250120,164400,13932157310,6750,6750,6750,6750,0
20250120,164300,13932157310,6750,6750,6750,6750,0
20250120,164200,13932157310,6750,6750,6750,6750,0
20250120,164100,13932157310,6750,6750,6750,6750,0
20250120,164000,13932157310,6750,6750,6750,6750,0
20250120,163900,13932157310,6750,6750,6750,6750,0
20250120,163800,13932157310,6750,6750,6750,6750,0
20250120,163700,13932157310,6750,6750,6750,6750,0
20250120,163600,13932157310,6750,6750,6750,6750,0
20250120,163500,13932157310,6750,6750,6750,6750,0
20250120,163400,13932157310,6750,6750,6750,6750,0
20250120,163300,13932157310,6750,6750,6750,6750,0
20250120,163200,13932157310,6750,6750,6750,6750,0
20250120,163100,13932157310,6750,6750,6750,6750,0
20250120,163000,13932157310,6750,6750,6750,6750,0
20250120,162900,13932157310,6750,6750,6750,6750,56349
20250120,162800,13932157310,6750,6750,6750,6750,0
20250120,162700,13932157310,6750,6750,6750,6750,0
20250120,162600,13932157310,6750,6750,6750,6750,0
20250120,162500,13932157310,6750,6750,6750,6750,0
20250120,162400,13932157310,6750,6750,6750,6750,0
20250120,162300,13932157310,6750,6750,6750,6750,0
20250120,162200,13932157310,6750,6750,6750,6750,0
20250120,162100,13932157310,6750,6750,6750,6750,0
20250120,162000,13932157310,6750,6750,6750,6750,0
20250120,161900,13932157310,6750,6750,6750,6750,0
20250120,161800,13932157310,6750,6750,6750,6750,0
20250120,161700,13932157310,6750,6750,6750,6750,0
20250120,161600,13932157310,6750,6750,6750,6750,0
20250120,161500,13932157310,6750,6750,6750,6750,0
20250120,161400,13932157310,6750,6750,6750,6750,0
20250120,161300,13932157310,6750,6750,6750,6750,0
20250120,161200,13932157310,6750,6750,6750,6750,0
20250120,161100,13932157310,6750,6750,6750,6750,0
20250120,161000,13932157310,6750,6750,6750,6750,0
20250120,160900,13932157310,6750,6750,6750,6750,0
20250120,160800,13932157310,6750,6750,6750,6750,0
20250120,160700,13932157310,6750,6750,6750,6750,0
20250120,160600,13932157310,6750,6750,6750,6750,0
20250120,160500,13932157310,6750,6750,6750,6750,0
20250120,160400,13932157310,6750,6750,6750,6750,0
20250120,160300,13932157310,6750,6750,6750,6750,0
20250120,160200,13932157310,6750,6750,6750,6750,0
20250120,160100,13932157310,6750,6750,6750,6750,0
20250120,160000,13932157310,6750,6750,6750,6750,0
20250120,155900,13932157310,6750,6750,6750,6750,56349
20250120,155800,13932157310,6750,6750,6750,6750,0
20250120,155700,13932157310,6750,6750,6750,6750,0
20250120,155600,13932157310,6750,6750,6750,6750,0
20250120,155500,13932157310,6750,6750,6750,6750,0
20250120,155400,13932157310,6750,6750,6750,6750,0
20250120,155300,13932157310,6750,6750,6750,6750,0
20250120,155200,13932157310,6750,6750,6750,6750,0
20250120,155100,13932157310,6750,6750,6750,6750,0
20250120,155000,13932157310,6750,6750,6750,6750,0
20250120,154900,13932157310,6750,6750,6750,6750,0
20250120,154800,13932157310,6750,6750,6750,6750,0
20250120,154700,13932157310,6750,6750,6750,6750,0
20250120,154600,13932157310,6750,6750,6750,6750,0
20250120,154500,13932157310,6750,6750,6750,6750,0
20250120,154400,13932157310,6750,6750,6750,6750,0
20250120,154300,13932157310,6750,6750,6750,6750,0
20250120,154200,13932157310,6750,6750,6750,6750,0
20250120,154100,13932157310,6750,6750,6750,6750,0
20250120,154000,13932157310,6750,6750,6750,6750,0
20250120,153900,13932157310,6750,6750,6750,6750,0
20250120,153800,13932157310,6750,6750,6750,6750,0
20250120,153700,13932157310,6750,6750,6750,6750,0
20250120,153600,13932157310,6750,6750,6750,6750,0
20250120,153500,13932157310,6750,6750,6750,6750,0
20250120,153400,13932157310,6750,6750,6750,6750,0
20250120,153300,13932157310,6750,6750,6750,6750,0
20250120,153200,13932157310,6750,6750,6750,6750,0
20250120,153100,13932157310,6750,6750,6750,6750,0
20250120,153000,13932157310,6750,6750,6750,6750,56349
20250120,152900,13551801560,6770,6770,6770,6770,0
20250120,152800,13551801560,6770,6770,6770,6770,0
20250120,152700,13551801560,6770,6770,6770,6770,0
20250120,152600,13551801560,6770,6770,6770,6770,0
20250120,152500,13551801560,6770,6770,6770,6770,0
20250120,152400,13551801560,6770,6770,6770,6770,0
20250120,152300,13551801560,6770,6770,6770,6770,0
20250120,152200,13551801560,6770,6770,6770,6770,0
20250120,152100,13551801560,6770,6770,6770,6770,0
20250120,152000,13551801560,6770,6770,6770,6770,0
20250120,151900,13551801560,6770,6770,6780,6740,20159
20250120,151800,13415568510,6770,6750,6780,6740,11476
20250120,151700,13337948790,6760,6710,6770,6710,12638
20250120,151600,13252772770,6720,6770,6780,6710,42042
20250120,151500,12969367680,6780,6780,6790,6750,38231
20250120,151400,12711030510,6780,6790,6800,6770,11943
20250120,151300,12630058870,6800,6820,6840,6750,45436
20250120,151200,12320863700,6820,6820,6850,6810,83018
20250120,151100,11753467370,6810,6760,6830,6740,93401
20250120,151000,11118785230,6750,6790,6800,6750,31917
20250120,150900,10902634080,6790,6770,6790,6760,39108
20250120,150800,10637445930,6780,6760,6780,6750,25174
20250120,150700,10467121610,6760,6780,6790,6750,29909
20250120,150600,10264735020,6770,6690,6780,6680,79933
20250120,150500,9726207890,6690,6660,6690,6650,10413
20250120,150400,9656796670,6650,6640,6650,6640,7757
20250120,150300,9605230300,6650,6630,6650,6630,3599
20250120,150200,9581352180,6640,6640,6640,6630,2823
20250120,150100,9562616750,6640,6640,6650,6630,2231
20250120,150000,9547817480,6640,6640,6650,6640,5991
20250120,145900,9508035840,6640,6650,6660,6640,8718
20250120,145800,9450084010,6650,6670,6670,6650,5836
20250120,145700,9411224640,6670,6690,6700,6660,14360
20250120,145600,9315342880,6690,6700,6710,6690,8802
20250120,145500,9256385190,6700,6690,6710,6680,11068
20250120,145400,9182242250,6690,6690,6700,6680,10328
20250120,145300,9113204360,6690,6690,6690,6690,4922
20250120,145200,9080276180,6690,6700,6700,6680,12527
20250120,145100,8996470430,6700,6680,6700,6680,6233
20250120,145000,8954769430,6690,6720,6720,6680,13031
20250120,144900,8867494770,6720,6700,6720,6690,10560
20250120,144800,8796695990,6700,6710,6720,6690,19119
20250120,144700,8668397020,6700,6720,6720,6690,19999
20250120,144600,8534245660,6720,6680,6730,6680,61561
20250120,144500,8121785920,6680,6670,6690,6660,20660
20250120,144400,7983833790,6680,6630,6680,6630,33760
20250120,144300,7759056010,6630,6620,6640,6620,919
20250120,144200,7752963440,6630,6620,6640,6620,2514
20250120,144100,7736298590,6630,6630,6630,6620,4669
20250120,144000,7705367480,6640,6630,6640,6630,1726
20250120,143900,7693921170,6630,6630,6640,6620,3387
20250120,143800,7671455300,6640,6630,6640,6630,3695
20250120,143700,7646942540,6620,6640,6640,6620,10454
20250120,143600,7577681490,6640,6650,6660,6630,19034
20250120,143500,7451156570,6650,6640,6650,6620,18737
20250120,143400,7326829750,6630,6630,6650,6630,14575
20250120,143300,7230089420,6630,6610,6640,6610,16982
20250120,143200,7117531370,6620,6610,6620,6600,5291
20250120,143100,7082564690,6610,6590,6630,6590,21306
20250120,143000,6941696000,6600,6600,6600,6580,12041
20250120,142900,6862383960,6600,6610,6610,6580,4721
20250120,142800,6831252230,6610,6610,6630,6590,19409
20250120,142700,6702869940,6620,6590,6630,6590,34254
20250120,142600,6476544630,6590,6550,6600,6550,34070
20250120,142500,6252583300,6540,6540,6550,6540,2812
20250120,142400,6234192560,6550,6550,6550,6540,3396
20250120,142300,6211980450,6550,6540,6550,6520,3878
20250120,142200,6186618010,6540,6540,6540,6520,350
20250120,142100,6184331830,6530,6540,6550,6530,5192
20250120,142000,6150383540,6550,6520,6550,6520,7809
20250120,141900,6099322960,6520,6540,6540,6520,3491
20250120,141800,6076519660,6540,6510,6540,6510,6034
20250120,141700,6037120830,6520,6510,6520,6510,397
20250120,141600,6034533130,6520,6530,6530,6520,532
20250120,141500,6031064480,6520,6520,6530,6520,603
20250120,141400,6027132640,6520,6520,6520,6510,1277
20250120,141300,6018818960,6520,6520,6520,6490,3048
20250120,141200,5998972760,6520,6520,6520,6510,2745
20250120,141100,5981090510,6530,6490,6540,6490,16092
20250120,141000,5876323700,6490,6480,6490,6470,3810
20250120,140900,5851653520,6490,6480,6490,6470,982
20250120,140800,5845292870,6480,6490,6490,6470,1271
20250120,140700,5837056800,6480,6490,6490,6480,286
20250120,140600,5835203490,6470,6480,6490,6470,1206
20250120,140500,5827389300,6490,6480,6490,6480,69
20250120,140400,5826942160,6480,6490,6490,6480,716
20250120,140300,5822302420,6490,6490,6490,6490,486
20250120,140200,5819148280,6480,6490,6490,6480,1001
20250120,140100,5812661740,6490,6480,6490,6480,1290
20250120,140000,5804302510,6480,6480,6480,6480,1164
20250120,135900,5796759790,6480,6480,6480,6470,1076
20250120,135800,5789790510,6480,6480,6490,6480,317
20250120,135700,5787736290,6490,6480,6490,6480,1453
20250120,135600,5778320830,6480,6480,6490,6480,15
20250120,135500,5778223620,6480,6490,6490,6480,1804
20250120,135400,5766524170,6490,6490,6490,6480,2876
20250120,135300,5747887630,6480,6480,6480,6480,1431
20250120,135200,5738614750,6490,6490,6490,6470,122
20250120,135100,5737823670,6470,6480,6490,6470,1988
20250120,135000,5724941340,6490,6480,6490,6480,590
20250120,134900,5721116910,6490,6490,6490,6480,1173
20250120,134800,5713515750,6480,6490,6490,6480,323
20250120,134700,5711422700,6470,6480,6490,6470,1263
20250120,134600,5703238910,6490,6480,6490,6480,342
20250120,134500,5701022740,6480,6490,6490,6480,949
20250120,134400,5694873170,6490,6490,6490,6480,3
20250120,134300,5694853710,6480,6480,6480,6480,1205
20250120,134200,5687045310,6490,6490,6490,6490,110
20250120,134100,5686331410,6500,6490,6500,6490,2433
20250120,134000,5670541220,6490,6480,6490,6470,1560
20250120,133900,5660433750,6490,6490,6500,6490,137
20250120,133800,5659544600,6490,6490,6500,6470,3513
20250120,133700,5636766040,6490,6490,6490,6470,155
20250120,133600,5635762890,6490,6480,6490,6480,1948
20250120,133500,5623139750,6480,6480,6490,6480,319
20250120,133400,5621072530,6480,6490,6490,6480,1020
20250120,133300,5614462910,6480,6490,6490,6480,2031
20250120,133200,5601301880,6500,6480,6510,6480,741
20250120,133100,5596500010,6480,6510,6510,6480,8738
20250120,133000,5539842760,6500,6490,6510,6490,2411
20250120,132900,5524171130,6500,6500,6500,6490,268
20250120,132800,5522431690,6490,6500,6500,6490,900
20250120,132700,5516590140,6500,6500,6500,6490,96
20250120,132600,5515966720,6500,6500,6510,6500,1145
20250120,132500,5508524090,6500,6490,6500,6490,2429
20250120,132400,5492741840,6490,6490,6500,6490,1293
20250120,132300,5484347490,6500,6500,6500,6500,103
20250120,132200,5483677990,6510,6510,6510,6510,155
20250120,132100,5482668940,6520,6490,6520,6490,3461
20250120,132000,5460172140,6500,6500,6500,6500,181
20250120,131900,5458995640,6500,6490,6500,6480,1091
20250120,131800,5451915360,6500,6490,6500,6490,2061
20250120,131700,5438539450,6490,6500,6510,6490,3581
20250120,131600,5415287570,6500,6510,6510,6500,188
20250120,131500,5414064590,6510,6510,6510,6500,1142
20250120,131400,5406640170,6510,6500,6510,6500,1022
20250120,131300,5399997150,6500,6510,6510,6500,406
20250120,131200,5397355100,6500,6500,6500,6490,1181
20250120,131100,5389678910,6500,6500,6510,6500,475
20250120,131000,5386590280,6500,6490,6500,6490,907
20250120,130900,5380695750,6500,6500,6510,6500,289
20250120,130800,5378817140,6510,6500,6510,6490,469
20250120,130700,5375769190,6500,6510,6510,6500,1963
20250120,130600,5363009390,6500,6500,6510,6490,1053
20250120,130500,5356165280,6490,6510,6510,6490,1221
20250120,130400,5348228720,6510,6500,6510,6500,1377
20250120,130300,5339274570,6510,6510,6510,6510,161
20250120,130200,5338226460,6500,6500,6510,6500,1255
20250120,130100,5330068930,6510,6500,6510,6500,161
20250120,130000,5329021080,6510,6510,6510,6510,878
20250120,125900,5323305300,6510,6520,6520,6510,1924
20250120,125800,5310779720,6510,6510,6520,6510,744
20250120,125700,5305936240,6520,6520,6520,6520,146
20250120,125600,5304984320,6520,6520,6530,6510,1551
20250120,125500,5294871970,6520,6530,6530,6520,1122
20250120,125400,5287546400,6530,6520,6530,6520,1231
20250120,125300,5279520220,6520,6520,6530,6510,2565
20250120,125200,5262794040,6510,6510,6520,6500,8480
20250120,125100,5207589230,6510,6520,6520,6500,85
20250120,125000,5207036040,6510,6520,6520,6500,2040
20250120,124900,5193750060,6520,6510,6520,6510,1159
20250120,124800,5186203870,6520,6490,6530,6490,3172
20250120,124700,5165543820,6500,6500,6500,6490,1039
20250120,124600,5158790540,6490,6490,6490,6480,2453
20250120,124500,5142870620,6490,6500,6500,6490,306
20250120,124400,5140882730,6510,6510,6510,6500,296
20250120,124300,5138956640,6510,6510,6520,6500,2549
20250120,124200,5122371440,6500,6500,6510,6490,1214
20250120,124100,5114480780,6500,6470,6500,6470,2447
20250120,124000,5098630510,6480,6480,6490,6470,256
20250120,123900,5096970870,6480,6480,6480,6470,1686
20250120,123800,5086054350,6460,6470,6480,6460,730
20250120,123700,5081334560,6460,6480,6480,6460,1559
20250120,123600,5071251630,6470,6460,6480,6460,268
20250120,123500,5069517610,6480,6470,6480,6470,971
20250120,123400,5063235120,6470,6470,6470,6470,1116
20250120,123300,5056014600,6470,6480,6480,6470,1306
20250120,123200,5047562520,6490,6490,6490,6490,9
20250120,123100,5047504110,6490,6500,6500,6490,1292
20250120,123000,5039117070,6500,6490,6500,6470,1531
20250120,122900,5029181070,6480,6480,6480,6480,1047
20250120,122800,5022396510,6490,6490,6490,6490,309
20250120,122700,5020391100,6480,6460,6490,6460,3166
20250120,122600,4999902810,6460,6470,6480,6460,1621
20250120,122500,4989417560,6470,6480,6480,6460,203
20250120,122400,4988105550,6470,6480,6480,6470,1784
20250120,122300,4976558330,6480,6490,6490,6480,42
20250120,122200,4976286050,6480,6490,6490,6480,308
20250120,122100,4974289570,6490,6500,6500,6490,519
20250120,122000,4970921160,6490,6520,6520,6490,1743
20250120,121900,4959585530,6520,6510,6520,6510,2373
20250120,121800,4944132830,6500,6470,6500,6470,5754
20250120,121700,4906797380,6480,6480,6480,6470,321
20250120,121600,4904720430,6480,6480,6480,6480,155
20250120,121500,4903716030,6490,6470,6490,6470,1086
20250120,121400,4896679090,6470,6460,6480,6460,1688
20250120,121300,4885758890,6460,6470,6470,6460,112
20250120,121200,4885034280,6460,6470,6480,6460,220
20250120,121100,4883610130,6470,6460,6470,6460,389
20250120,121000,4881093440,6460,6460,6460,6450,3534
20250120,120900,4858280280,6470,6470,6470,6460,248
20250120,120800,4856678080,6470,6470,6480,6460,3514
20250120,120700,4833963040,6460,6460,6470,6460,39
20250120,120600,4833710730,6480,6470,6480,6460,2206
20250120,120500,4819458890,6480,6470,6480,6460,1130
20250120,120400,4812148560,6480,6460,6480,6460,316
20250120,120300,4810103480,6460,6460,6470,6460,1719
20250120,120200,4798998530,6460,6480,6480,6460,456
20250120,120100,4796050700,6470,6480,6480,6470,1386
20250120,120000,4787081260,6480,6470,6480,6470,26
20250120,115900,4786912980,6480,6480,6480,6470,1468
20250120,115800,4777413690,6480,6450,6480,6450,1209
20250120,115700,4769591710,6460,6450,6460,6450,1263
20250120,115600,4761434680,6450,6460,6460,6450,217
20250120,115500,4760033100,6460,6470,6470,6460,1897
20250120,115400,4747777450,6460,6470,6470,6460,976
20250120,115300,4741472370,6470,6460,6470,6460,1397
20250120,115200,4732442430,6460,6460,6460,6460,1728
20250120,115100,4721279550,6470,6460,6470,6460,2052
20250120,115000,4708023330,6470,6470,6470,6460,154
20250120,114900,4707027950,6460,6450,6460,6450,3147
20250120,114800,4686708540,6440,6430,6440,6430,1912
20250120,114700,4674407750,6440,6440,6450,6440,3432
20250120,114600,4652305270,6440,6440,6440,6430,2919
20250120,114500,4633518370,6440,6450,6450,6430,351
20250120,114400,4631258430,6450,6440,6450,6430,1540
20250120,114300,4621340020,6450,6450,6450,6440,2985
20250120,114200,4602104580,6450,6450,6450,6440,2184
20250120,114100,4588037620,6440,6460,6460,6440,1041
20250120,114000,4581323410,6450,6460,6460,6450,1405
20250120,113900,4572259830,6460,6460,6460,6450,402
20250120,113800,4569665910,6460,6460,6460,6450,2378
20250120,113700,4554327700,6450,6460,6460,6450,1030
20250120,113600,4547683900,6450,6450,6460,6450,327
20250120,113500,4545573840,6450,6460,6460,6450,824
20250120,113400,4540258520,6460,6460,6460,6460,747
20250120,113300,4535432900,6450,6460,6460,6450,1444
20250120,113200,4526107470,6460,6460,6470,6460,1402
20250120,113100,4517050290,6470,6470,6480,6460,4993
20250120,113000,4484765280,6470,6470,6480,6470,19555
20250120,112900,4358241910,6480,6480,6480,6470,1030
20250120,112800,4351568670,6490,6490,6500,6480,3569
20250120,112700,4328421240,6490,6480,6490,6480,900
20250120,112600,4322589120,6500,6500,6500,6480,637
20250120,112500,4318459150,6500,6490,6500,6480,2353
20250120,112400,4303195360,6500,6500,6500,6490,77
20250120,112300,4302695160,6500,6490,6510,6490,715
20250120,112200,4298051220,6500,6520,6520,6500,1675
20250120,112100,4287146960,6520,6520,6520,6510,1327
20250120,112000,4278504890,6520,6500,6520,6490,3365
20250120,111900,4256609360,6510,6500,6510,6500,1198
20250120,111800,4248822320,6510,6510,6510,6510,171
20250120,111700,4247709110,6510,6510,6520,6510,505
20250120,111600,4244421510,6520,6520,6520,6510,4962
20250120,111500,4212116750,6520,6520,6520,6510,3067
20250120,111400,4192144400,6520,6500,6520,6500,333
20250120,111300,4189977160,6500,6480,6500,6480,2025
20250120,111200,4176833050,6490,6490,6490,6480,319
20250120,111100,4174765740,6490,6490,6500,6490,1354
20250120,111000,4165977900,6490,6500,6500,6490,1610
20250120,110900,4155521280,6510,6510,6510,6500,2106
20250120,110800,4141812220,6510,6510,6510,6510,1154
20250120,110700,4134299680,6510,6510,6510,6510,630
20250120,110600,4130198380,6510,6500,6510,6490,821
20250120,110500,4124863060,6510,6500,6510,6490,106
20250120,110400,4124174060,6500,6490,6500,6490,1114
20250120,110300,4116934260,6510,6490,6510,6490,1392
20250120,110200,4107897870,6490,6480,6490,6480,1280
20250120,110100,4099592540,6500,6470,6500,6470,4007
20250120,110000,4073582310,6470,6490,6490,6470,1168
20250120,105900,4066017550,6480,6490,6490,6480,1308
20250120,105800,4057541450,6490,6490,6490,6490,3006
20250120,105700,4038032510,6490,6500,6500,6490,2212
20250120,105600,4023676610,6500,6490,6500,6490,1223
20250120,105500,4015735520,6500,6510,6510,6500,929
20250120,105400,4009696520,6510,6500,6510,6500,1282
20250120,105300,4001363480,6500,6500,6510,6500,239
20250120,105200,3999809370,6510,6500,6510,6500,3083
20250120,105100,3979768820,6500,6490,6500,6490,779
20250120,105000,3974712420,6500,6490,6500,6490,269
20250120,104900,3972966570,6500,6500,6500,6490,750
20250120,104800,3968093600,6510,6510,6510,6500,1337
20250120,104700,3959399100,6510,6510,6510,6500,1059
20250120,104600,3952515580,6510,6520,6520,6510,1394
20250120,104500,3943440570,6520,6520,6520,6510,1012
20250120,104400,3936852210,6520,6510,6520,6510,240
20250120,104300,3935289760,6520,6520,6520,6510,1079
20250120,104200,3928263390,6520,6510,6520,6510,755
20250120,104100,3923345960,6520,6520,6530,6520,412
20250120,104000,3920659580,6530,6530,6530,6520,877
20250120,103900,3914932970,6530,6530,6530,6520,3772
20250120,103800,3890309480,6530,6520,6530,6510,1308
20250120,103700,3881781970,6520,6530,6530,6520,1294
20250120,103600,3873340070,6530,6510,6540,6510,3405
20250120,103500,3851118070,6520,6520,6520,6500,1274
20250120,103400,3842824720,6520,6510,6520,6510,478
20250120,103300,3839712710,6520,6510,6530,6510,564
20250120,103200,3836039680,6530,6510,6530,6500,2336
20250120,103100,3820823340,6520,6500,6520,6500,39
20250120,103000,3820569800,6500,6520,6530,6500,1798
20250120,102900,3808868190,6530,6520,6530,6520,3743
20250120,102800,3784460890,6520,6510,6520,6500,2053
20250120,102700,3771106590,6520,6530,6530,6500,690
20250120,102600,3766620640,6530,6510,6540,6490,8210
20250120,102500,3713135740,6510,6510,6510,6490,766
20250120,102400,3708160130,6510,6500,6510,6500,1952
20250120,102300,3695471410,6510,6510,6510,6500,1032
20250120,102200,3688762270,6510,6510,6520,6510,1301
20250120,102100,3680292740,6500,6500,6520,6500,367
20250120,102000,3677907150,6500,6530,6530,6500,518
20250120,101900,3674532730,6530,6500,6530,6500,774
20250120,101800,3669487180,6520,6490,6540,6490,4888
20250120,101700,3637697030,6480,6490,6490,6480,107
20250120,101600,3637003490,6490,6490,6500,6490,3134
20250120,101500,3616663750,6490,6480,6490,6480,897
20250120,101400,3610848450,6490,6490,6490,6480,1443
20250120,101300,3601492320,6490,6500,6500,6480,1817
20250120,101200,3589706210,6510,6530,6530,6480,7334
20250120,101100,3542023290,6530,6540,6550,6520,3254
20250120,101000,3520766970,6550,6540,6550,6540,1682
20250120,100900,3509765350,6540,6540,6550,6530,3783
20250120,100800,3485038290,6530,6540,6540,6530,1752
20250120,100700,3473592120,6540,6550,6550,6530,2234
20250120,100600,3458978310,6550,6540,6560,6530,4137
20250120,100500,3431900280,6550,6560,6570,6540,8123
20250120,100400,3378622450,6550,6550,6560,6530,10291
20250120,100300,3311214190,6550,6530,6550,6530,3984
20250120,100200,3285161050,6510,6500,6530,6500,8582
20250120,100100,3229205400,6500,6500,6510,6490,7336
20250120,100000,3181532710,6500,6520,6520,6470,13638
20250120,095900,3093034850,6500,6520,6520,6500,3660
20250120,095800,3069231930,6510,6530,6530,6490,5399
20250120,095700,3034096240,6510,6520,6530,6500,7095
20250120,095600,2987844090,6510,6530,6530,6500,5522
20250120,095500,2951845280,6530,6510,6540,6510,6812
20250120,095400,2907360620,6530,6540,6550,6510,14867
20250120,095300,2810162830,6540,6480,6540,6480,10423
20250120,095200,2742232670,6490,6500,6500,6480,1588
20250120,095100,2731933900,6500,6500,6500,6480,6516
20250120,095000,2689600040,6490,6500,6500,6490,1247
20250120,094900,2681506400,6500,6490,6510,6490,2989
20250120,094800,2662093280,6480,6480,6490,6480,4146
20250120,094700,2635221560,6480,6480,6490,6480,781
20250120,094600,2630160670,6480,6450,6480,6450,5650
20250120,094500,2593588780,6450,6450,6460,6450,2319
20250120,094400,2578628930,6460,6480,6490,6460,8610
20250120,094300,2522781720,6490,6440,6490,6440,5530
20250120,094200,2486950990,6440,6450,6450,6420,2097
20250120,094100,2473464130,6460,6470,6470,6430,12962
20250120,094000,2389988760,6470,6460,6480,6450,5788
20250120,093900,2352636220,6480,6490,6490,6460,3278
20250120,093800,2331437980,6490,6510,6510,6470,14764
20250120,093700,2235652270,6510,6510,6510,6490,5774
20250120,093600,2198094510,6510,6540,6540,6500,8744
20250120,093500,2141086300,6540,6530,6560,6520,8774
20250120,093400,2083690150,6530,6500,6530,6500,3396
20250120,093300,2061537860,6510,6520,6520,6480,3476
20250120,093200,2038940440,6520,6510,6520,6500,1239
20250120,093100,2030868520,6510,6470,6550,6470,13345
20250120,093000,1943877180,6490,6450,6490,6450,5202
20250120,092900,1910219350,6450,6480,6480,6450,4619
20250120,092800,1880399450,6490,6450,6490,6450,3823
20250120,092700,1855638920,6450,6440,6460,6430,3250
20250120,092600,1834707730,6440,6420,6440,6420,871
20250120,092500,1829109500,6440,6440,6460,6420,4207
20250120,092400,1802047970,6440,6420,6440,6420,371
20250120,092300,1799661130,6420,6430,6440,6420,8924
20250120,092200,1742327060,6430,6430,6430,6420,6903
20250120,092100,1697944910,6430,6420,6440,6420,5928
20250120,092000,1659833560,6420,6420,6430,6410,5602
20250120,091900,1623858800,6420,6410,6440,6410,3809
20250120,091800,1599368920,6410,6420,6450,6410,4951
20250120,091700,1567580780,6420,6440,6440,6420,6203
20250120,091600,1527724600,6440,6470,6470,6430,6533
20250120,091500,1485578370,6470,6500,6500,6470,2736
20250120,091400,1467861680,6500,6500,6550,6480,9609
20250120,091300,1405235770,6500,6450,6500,6450,8174
20250120,091200,1352269110,6450,6470,6470,6440,3018
20250120,091100,1332805390,6440,6410,6450,6400,11286
20250120,091000,1260304740,6400,6400,6420,6390,18006
20250120,090900,1145046550,6400,6430,6440,6400,13405
20250120,090800,1059136690,6430,6450,6460,6420,18403
20250120,090700,940727630,6440,6450,6470,6430,14950
20250120,090600,844397690,6460,6500,6510,6450,9353
20250120,090500,783825620,6520,6510,6550,6490,13852
20250120,090400,693522890,6490,6510,6560,6490,16048
20250120,090300,588689890,6510,6450,6510,6440,10379
20250120,090200,521702490,6450,6450,6460,6430,11168
20250120,090100,449746930,6450,6440,6450,6400,17853
20250120,090000,335019800,6430,6530,6530,6410,45193