KissMeData/179290/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,203300,781052560,7720,7720,7720,7720,1628
20250115,203200,781052560,7720,7720,7720,7720,0
20250115,203100,781052560,7720,7720,7720,7720,0
20250115,203000,781052560,7720,7720,7720,7720,0
20250115,202900,781052560,7720,7720,7720,7720,0
20250115,202800,781052560,7720,7720,7720,7720,0
20250115,202700,781052560,7720,7720,7720,7720,0
20250115,202600,781052560,7720,7720,7720,7720,0
20250115,202500,781052560,7720,7720,7720,7720,0
20250115,202400,781052560,7720,7720,7720,7720,0
20250115,202300,781052560,7720,7720,7720,7720,0
20250115,202200,781052560,7720,7720,7720,7720,0
20250115,202100,781052560,7720,7720,7720,7720,0
20250115,202000,781052560,7720,7720,7720,7720,0
20250115,201900,781052560,7720,7720,7720,7720,0
20250115,201800,781052560,7720,7720,7720,7720,0
20250115,201700,781052560,7720,7720,7720,7720,0
20250115,201600,781052560,7720,7720,7720,7720,0
20250115,201500,781052560,7720,7720,7720,7720,0
20250115,201400,781052560,7720,7720,7720,7720,0
20250115,201300,781052560,7720,7720,7720,7720,0
20250115,201200,781052560,7720,7720,7720,7720,0
20250115,201100,781052560,7720,7720,7720,7720,0
20250115,201000,781052560,7720,7720,7720,7720,0
20250115,200900,781052560,7720,7720,7720,7720,0
20250115,200800,781052560,7720,7720,7720,7720,0
20250115,200700,781052560,7720,7720,7720,7720,0
20250115,200600,781052560,7720,7720,7720,7720,0
20250115,200500,781052560,7720,7720,7720,7720,0
20250115,200400,781052560,7720,7720,7720,7720,0
20250115,200300,781052560,7720,7720,7720,7720,1628
20250115,200200,781052560,7720,7720,7720,7720,0
20250115,200100,781052560,7720,7720,7720,7720,0
20250115,200000,781052560,7720,7720,7720,7720,0
20250115,195900,781052560,7720,7720,7720,7720,0
20250115,195800,781052560,7720,7720,7720,7720,0
20250115,195700,781052560,7720,7720,7720,7720,0
20250115,195600,781052560,7720,7720,7720,7720,0
20250115,195500,781052560,7720,7720,7720,7720,0
20250115,195400,781052560,7720,7720,7720,7720,0
20250115,195300,781052560,7720,7720,7720,7720,0
20250115,195200,781052560,7720,7720,7720,7720,0
20250115,195100,781052560,7720,7720,7720,7720,0
20250115,195000,781052560,7720,7720,7720,7720,0
20250115,194900,781052560,7720,7720,7720,7720,0
20250115,194800,781052560,7720,7720,7720,7720,0
20250115,194700,781052560,7720,7720,7720,7720,0
20250115,194600,781052560,7720,7720,7720,7720,0
20250115,194500,781052560,7720,7720,7720,7720,0
20250115,194400,781052560,7720,7720,7720,7720,0
20250115,194300,781052560,7720,7720,7720,7720,0
20250115,194200,781052560,7720,7720,7720,7720,0
20250115,194100,781052560,7720,7720,7720,7720,0
20250115,194000,781052560,7720,7720,7720,7720,0
20250115,193900,781052560,7720,7720,7720,7720,0
20250115,193800,781052560,7720,7720,7720,7720,0
20250115,193700,781052560,7720,7720,7720,7720,0
20250115,193600,781052560,7720,7720,7720,7720,0
20250115,193500,781052560,7720,7720,7720,7720,0
20250115,193400,781052560,7720,7720,7720,7720,0
20250115,193300,781052560,7720,7720,7720,7720,1628
20250115,193200,781052560,7720,7720,7720,7720,0
20250115,193100,781052560,7720,7720,7720,7720,0
20250115,193000,781052560,7720,7720,7720,7720,0
20250115,192900,781052560,7720,7720,7720,7720,0
20250115,192800,781052560,7720,7720,7720,7720,0
20250115,192700,781052560,7720,7720,7720,7720,0
20250115,192600,781052560,7720,7720,7720,7720,0
20250115,192500,781052560,7720,7720,7720,7720,0
20250115,192400,781052560,7720,7720,7720,7720,0
20250115,192300,781052560,7720,7720,7720,7720,0
20250115,192200,781052560,7720,7720,7720,7720,0
20250115,192100,781052560,7720,7720,7720,7720,0
20250115,192000,781052560,7720,7720,7720,7720,0
20250115,191900,781052560,7720,7720,7720,7720,0
20250115,191800,781052560,7720,7720,7720,7720,0
20250115,191700,781052560,7720,7720,7720,7720,0
20250115,191600,781052560,7720,7720,7720,7720,0
20250115,191500,781052560,7720,7720,7720,7720,0
20250115,191400,781052560,7720,7720,7720,7720,0
20250115,191300,781052560,7720,7720,7720,7720,0
20250115,191200,781052560,7720,7720,7720,7720,0
20250115,191100,781052560,7720,7720,7720,7720,0
20250115,191000,781052560,7720,7720,7720,7720,0
20250115,190900,781052560,7720,7720,7720,7720,0
20250115,190800,781052560,7720,7720,7720,7720,0
20250115,190700,781052560,7720,7720,7720,7720,0
20250115,190600,781052560,7720,7720,7720,7720,0
20250115,190500,781052560,7720,7720,7720,7720,0
20250115,190400,781052560,7720,7720,7720,7720,0
20250115,190300,781052560,7720,7720,7720,7720,1628
20250115,190200,781052560,7720,7720,7720,7720,0
20250115,190100,781052560,7720,7720,7720,7720,0
20250115,190000,781052560,7720,7720,7720,7720,0
20250115,185900,781052560,7720,7720,7720,7720,0
20250115,185800,781052560,7720,7720,7720,7720,0
20250115,185700,781052560,7720,7720,7720,7720,0
20250115,185600,781052560,7720,7720,7720,7720,0
20250115,185500,781052560,7720,7720,7720,7720,0
20250115,185400,781052560,7720,7720,7720,7720,0
20250115,185300,781052560,7720,7720,7720,7720,0
20250115,185200,781052560,7720,7720,7720,7720,0
20250115,185100,781052560,7720,7720,7720,7720,0
20250115,185000,781052560,7720,7720,7720,7720,0
20250115,184900,781052560,7720,7720,7720,7720,0
20250115,184800,781052560,7720,7720,7720,7720,0
20250115,184700,781052560,7720,7720,7720,7720,0
20250115,184600,781052560,7720,7720,7720,7720,0
20250115,184500,781052560,7720,7720,7720,7720,0
20250115,184400,781052560,7720,7720,7720,7720,0
20250115,184300,781052560,7720,7720,7720,7720,0
20250115,184200,781052560,7720,7720,7720,7720,0
20250115,184100,781052560,7720,7720,7720,7720,0
20250115,184000,781052560,7720,7720,7720,7720,0
20250115,183900,781052560,7720,7720,7720,7720,0
20250115,183800,781052560,7720,7720,7720,7720,0
20250115,183700,781052560,7720,7720,7720,7720,0
20250115,183600,781052560,7720,7720,7720,7720,0
20250115,183500,781052560,7720,7720,7720,7720,0
20250115,183400,781052560,7720,7720,7720,7720,0
20250115,183300,781052560,7720,7720,7720,7720,1628
20250115,183200,781052560,7720,7720,7720,7720,0
20250115,183100,781052560,7720,7720,7720,7720,0
20250115,183000,781052560,7720,7720,7720,7720,0
20250115,182900,781052560,7720,7720,7720,7720,0
20250115,182800,781052560,7720,7720,7720,7720,0
20250115,182700,781052560,7720,7720,7720,7720,0
20250115,182600,781052560,7720,7720,7720,7720,0
20250115,182500,781052560,7720,7720,7720,7720,0
20250115,182400,781052560,7720,7720,7720,7720,0
20250115,182300,781052560,7720,7720,7720,7720,0
20250115,182200,781052560,7720,7720,7720,7720,0
20250115,182100,781052560,7720,7720,7720,7720,0
20250115,182000,781052560,7720,7720,7720,7720,0
20250115,181900,781052560,7720,7720,7720,7720,0
20250115,181800,781052560,7720,7720,7720,7720,0
20250115,181700,781052560,7720,7720,7720,7720,0
20250115,181600,781052560,7720,7720,7720,7720,0
20250115,181500,781052560,7720,7720,7720,7720,0
20250115,181400,781052560,7720,7720,7720,7720,0
20250115,181300,781052560,7720,7720,7720,7720,0
20250115,181200,781052560,7720,7720,7720,7720,0
20250115,181100,781052560,7720,7720,7720,7720,0
20250115,181000,781052560,7720,7720,7720,7720,0
20250115,180900,781052560,7720,7720,7720,7720,0
20250115,180800,781052560,7720,7720,7720,7720,0
20250115,180700,781052560,7720,7720,7720,7720,0
20250115,180600,781052560,7720,7720,7720,7720,0
20250115,180500,781052560,7720,7720,7720,7720,0
20250115,180400,781052560,7720,7720,7720,7720,0
20250115,180300,781052560,7720,7720,7720,7720,1628
20250115,180200,781052560,7720,7720,7720,7720,0
20250115,180100,781052560,7720,7720,7720,7720,0
20250115,180000,781052560,7720,7720,7720,7720,0
20250115,175900,781052560,7720,7720,7720,7720,0
20250115,175800,781052560,7720,7720,7720,7720,0
20250115,175700,781052560,7720,7720,7720,7720,0
20250115,175600,781052560,7720,7720,7720,7720,0
20250115,175500,781052560,7720,7720,7720,7720,0
20250115,175400,781052560,7720,7720,7720,7720,0
20250115,175300,781052560,7720,7720,7720,7720,0
20250115,175200,781052560,7720,7720,7720,7720,0
20250115,175100,781052560,7720,7720,7720,7720,0
20250115,175000,781052560,7720,7720,7720,7720,0
20250115,174900,781052560,7720,7720,7720,7720,0
20250115,174800,781052560,7720,7720,7720,7720,0
20250115,174700,781052560,7720,7720,7720,7720,0
20250115,174600,781052560,7720,7720,7720,7720,0
20250115,174500,781052560,7720,7720,7720,7720,0
20250115,174400,781052560,7720,7720,7720,7720,0
20250115,174300,781052560,7720,7720,7720,7720,0
20250115,174200,781052560,7720,7720,7720,7720,0
20250115,174100,781052560,7720,7720,7720,7720,0
20250115,174000,781052560,7720,7720,7720,7720,0
20250115,173900,781052560,7720,7720,7720,7720,0
20250115,173800,781052560,7720,7720,7720,7720,0
20250115,173700,781052560,7720,7720,7720,7720,0
20250115,173600,781052560,7720,7720,7720,7720,0
20250115,173500,781052560,7720,7720,7720,7720,0
20250115,173400,781052560,7720,7720,7720,7720,0
20250115,173300,781052560,7720,7720,7720,7720,1628
20250115,173200,781052560,7720,7720,7720,7720,0
20250115,173100,781052560,7720,7720,7720,7720,0
20250115,173000,781052560,7720,7720,7720,7720,0
20250115,172900,781052560,7720,7720,7720,7720,0
20250115,172800,781052560,7720,7720,7720,7720,0
20250115,172700,781052560,7720,7720,7720,7720,0
20250115,172600,781052560,7720,7720,7720,7720,0
20250115,172500,781052560,7720,7720,7720,7720,0
20250115,172400,781052560,7720,7720,7720,7720,0
20250115,172300,781052560,7720,7720,7720,7720,0
20250115,172200,781052560,7720,7720,7720,7720,0
20250115,172100,781052560,7720,7720,7720,7720,0
20250115,172000,781052560,7720,7720,7720,7720,0
20250115,171900,781052560,7720,7720,7720,7720,0
20250115,171800,781052560,7720,7720,7720,7720,0
20250115,171700,781052560,7720,7720,7720,7720,0
20250115,171600,781052560,7720,7720,7720,7720,0
20250115,171500,781052560,7720,7720,7720,7720,0
20250115,171400,781052560,7720,7720,7720,7720,0
20250115,171300,781052560,7720,7720,7720,7720,0
20250115,171200,781052560,7720,7720,7720,7720,0
20250115,171100,781052560,7720,7720,7720,7720,0
20250115,171000,781052560,7720,7720,7720,7720,0
20250115,170900,781052560,7720,7720,7720,7720,0
20250115,170800,781052560,7720,7720,7720,7720,0
20250115,170700,781052560,7720,7720,7720,7720,0
20250115,170600,781052560,7720,7720,7720,7720,0
20250115,170500,781052560,7720,7720,7720,7720,0
20250115,170400,781052560,7720,7720,7720,7720,0
20250115,170300,781052560,7720,7720,7720,7720,1628
20250115,170200,781052560,7720,7720,7720,7720,0
20250115,170100,781052560,7720,7720,7720,7720,0
20250115,170000,781052560,7720,7720,7720,7720,0
20250115,165900,781052560,7720,7720,7720,7720,0
20250115,165800,781052560,7720,7720,7720,7720,0
20250115,165700,781052560,7720,7720,7720,7720,0
20250115,165600,781052560,7720,7720,7720,7720,0
20250115,165500,781052560,7720,7720,7720,7720,0
20250115,165400,781052560,7720,7720,7720,7720,0
20250115,165300,781052560,7720,7720,7720,7720,0
20250115,165200,781052560,7720,7720,7720,7720,0
20250115,165100,781052560,7720,7720,7720,7720,0
20250115,165000,781052560,7720,7720,7720,7720,0
20250115,164900,781052560,7720,7720,7720,7720,0
20250115,164800,781052560,7720,7720,7720,7720,0
20250115,164700,781052560,7720,7720,7720,7720,0
20250115,164600,781052560,7720,7720,7720,7720,0
20250115,164500,781052560,7720,7720,7720,7720,0
20250115,164400,781052560,7720,7720,7720,7720,0
20250115,164300,781052560,7720,7720,7720,7720,0
20250115,164200,781052560,7720,7720,7720,7720,0
20250115,164100,781052560,7720,7720,7720,7720,0
20250115,164000,781052560,7720,7720,7720,7720,0
20250115,163900,781052560,7720,7720,7720,7720,0
20250115,163800,781052560,7720,7720,7720,7720,0
20250115,163700,781052560,7720,7720,7720,7720,0
20250115,163600,781052560,7720,7720,7720,7720,0
20250115,163500,781052560,7720,7720,7720,7720,0
20250115,163400,781052560,7720,7720,7720,7720,0
20250115,163300,781052560,7720,7720,7720,7720,1628
20250115,163200,781052560,7720,7720,7720,7720,0
20250115,163100,781052560,7720,7720,7720,7720,0
20250115,163000,781052560,7720,7720,7720,7720,0
20250115,162900,781052560,7720,7720,7720,7720,0
20250115,162800,781052560,7720,7720,7720,7720,0
20250115,162700,781052560,7720,7720,7720,7720,0
20250115,162600,781052560,7720,7720,7720,7720,0
20250115,162500,781052560,7720,7720,7720,7720,0
20250115,162400,781052560,7720,7720,7720,7720,0
20250115,162300,781052560,7720,7720,7720,7720,0
20250115,162200,781052560,7720,7720,7720,7720,0
20250115,162100,781052560,7720,7720,7720,7720,0
20250115,162000,781052560,7720,7720,7720,7720,0
20250115,161900,781052560,7720,7720,7720,7720,0
20250115,161800,781052560,7720,7720,7720,7720,0
20250115,161700,781052560,7720,7720,7720,7720,0
20250115,161600,781052560,7720,7720,7720,7720,0
20250115,161500,781052560,7720,7720,7720,7720,0
20250115,161400,781052560,7720,7720,7720,7720,0
20250115,161300,781052560,7720,7720,7720,7720,0
20250115,161200,781052560,7720,7720,7720,7720,0
20250115,161100,781052560,7720,7720,7720,7720,0
20250115,161000,781052560,7720,7720,7720,7720,0
20250115,160900,781052560,7720,7720,7720,7720,0
20250115,160800,781052560,7720,7720,7720,7720,0
20250115,160700,781052560,7720,7720,7720,7720,0
20250115,160600,781052560,7720,7720,7720,7720,0
20250115,160500,781052560,7720,7720,7720,7720,0
20250115,160400,781052560,7720,7720,7720,7720,0
20250115,160300,781052560,7720,7720,7720,7720,1628
20250115,160200,781052560,7720,7720,7720,7720,0
20250115,160100,781052560,7720,7720,7720,7720,0
20250115,160000,781052560,7720,7720,7720,7720,0
20250115,155900,781052560,7720,7720,7720,7720,0
20250115,155800,781052560,7720,7720,7720,7720,0
20250115,155700,781052560,7720,7720,7720,7720,0
20250115,155600,781052560,7720,7720,7720,7720,0
20250115,155500,781052560,7720,7720,7720,7720,0
20250115,155400,781052560,7720,7720,7720,7720,0
20250115,155300,781052560,7720,7720,7720,7720,0
20250115,155200,781052560,7720,7720,7720,7720,0
20250115,155100,781052560,7720,7720,7720,7720,0
20250115,155000,781052560,7720,7720,7720,7720,0
20250115,154900,781052560,7720,7720,7720,7720,0
20250115,154800,781052560,7720,7720,7720,7720,0
20250115,154700,781052560,7720,7720,7720,7720,0
20250115,154600,781052560,7720,7720,7720,7720,0
20250115,154500,781052560,7720,7720,7720,7720,0
20250115,154400,781052560,7720,7720,7720,7720,0
20250115,154300,781052560,7720,7720,7720,7720,0
20250115,154200,781052560,7720,7720,7720,7720,0
20250115,154100,781052560,7720,7720,7720,7720,0
20250115,154000,781052560,7720,7720,7720,7720,0
20250115,153900,781052560,7720,7720,7720,7720,0
20250115,153800,781052560,7720,7720,7720,7720,0
20250115,153700,781052560,7720,7720,7720,7720,0
20250115,153600,781052560,7720,7720,7720,7720,0
20250115,153500,781052560,7720,7720,7720,7720,0
20250115,153400,781052560,7720,7720,7720,7720,0
20250115,153300,781052560,7720,7720,7720,7720,1628
20250115,153200,781052560,7720,7720,7720,7720,0
20250115,153100,781052560,7720,7720,7720,7720,0
20250115,153000,781052560,7720,7720,7720,7720,1628
20250115,152900,768484400,7750,7750,7750,7750,0
20250115,152800,768484400,7750,7750,7750,7750,0
20250115,152700,768484400,7750,7750,7750,7750,0
20250115,152600,768484400,7750,7750,7750,7750,0
20250115,152500,768484400,7750,7750,7750,7750,0
20250115,152400,768484400,7750,7750,7750,7750,0
20250115,152300,768484400,7750,7750,7750,7750,0
20250115,152200,768484400,7750,7750,7750,7750,0
20250115,152100,768484400,7750,7750,7750,7750,0
20250115,152000,768484400,7750,7750,7750,7750,0
20250115,151900,768484400,7750,7720,7770,7680,3146
20250115,151800,744249750,7780,7710,7780,7710,839
20250115,151700,737764320,7720,7750,7750,7700,11266
20250115,151600,650890470,7730,7730,7730,7730,100
20250115,151500,650117470,7730,7730,7730,7730,9
20250115,151400,650047900,7730,7730,7800,7730,1815
20250115,151300,635999550,7750,7750,7750,7750,18
20250115,151200,635860050,7730,7730,7730,7730,437
20250115,151100,632482040,7730,7740,7740,7730,2092
20250115,151000,616309480,7740,7740,7740,7740,218
20250115,150900,614622160,7750,7730,7750,7730,547
20250115,150800,610388270,7730,7730,7730,7730,10
20250115,150700,610310970,7740,7740,7740,7740,662
20250115,150600,605187090,7740,7740,7750,7740,1717
20250115,150500,591897380,7750,7760,7760,7740,7194
20250115,150400,536111450,7760,7770,7770,7760,5164
20250115,150300,496007320,7780,7770,7780,7770,102
20250115,150200,495214620,7780,7770,7780,7770,71
20250115,150100,494662820,7770,7770,7770,7770,849
20250115,150000,488066090,7770,7770,7770,7770,23
20250115,145900,487887380,7770,7780,7780,7770,219
20250115,145800,486183720,7780,7780,7780,7770,52
20250115,145700,485779250,7770,7770,7770,7770,13
20250115,145600,485678240,7770,7770,7780,7770,22
20250115,145500,485507200,7770,7770,7780,7770,32
20250115,145400,485258430,7770,7770,7770,7770,15
20250115,145300,485141880,7770,7770,7770,7770,22
20250115,145200,484970940,7770,7770,7770,7770,5
20250115,145100,484932090,7770,7770,7780,7770,56
20250115,145000,484496840,7770,7770,7770,7770,0
20250115,144900,484496840,7770,7770,7770,7770,33
20250115,144800,484240430,7770,7780,7780,7770,47
20250115,144700,483875110,7770,7770,7770,7770,0
20250115,144600,483875110,7770,7770,7770,7770,47
20250115,144500,483509920,7770,7780,7780,7770,5
20250115,144400,483471060,7770,7780,7780,7770,22
20250115,144300,483299990,7770,7770,7770,7770,134
20250115,144200,482258810,7770,7770,7770,7770,0
20250115,144100,482258810,7770,7770,7770,7770,21
20250115,144000,482095640,7780,7780,7780,7780,14
20250115,143900,481986720,7770,7770,7780,7770,22
20250115,143800,481815770,7780,7770,7780,7770,9
20250115,143700,481745830,7790,7780,7790,7770,23
20250115,143600,481566930,7770,7770,7770,7770,379
20250115,143500,478622100,7770,7770,7770,7770,24
20250115,143400,478435620,7770,7770,7770,7770,0
20250115,143300,478435620,7770,7770,7780,7770,39
20250115,143200,478132460,7770,7770,7780,7770,16
20250115,143100,478008130,7780,7780,7780,7780,1233
20250115,143000,468415390,7780,7780,7780,7780,17
20250115,142900,468283130,7780,7790,7790,7780,22
20250115,142800,468111840,7800,7780,7800,7780,107
20250115,142700,467277490,7780,7780,7780,7780,14
20250115,142600,467168570,7780,7790,7790,7780,19
20250115,142500,467020620,7780,7780,7780,7780,10
20250115,142400,466942820,7780,7780,7780,7780,48
20250115,142300,466569380,7780,7780,7780,7780,22
20250115,142200,466398220,7790,7790,7790,7790,13
20250115,142100,466296950,7780,7780,7780,7780,22
20250115,142000,466125790,7780,7780,7780,7780,0
20250115,141900,466125790,7780,7790,7790,7780,37
20250115,141800,465837760,7780,7780,7780,7780,6
20250115,141700,465791080,7790,7790,7790,7790,50
20250115,141600,465401580,7780,7780,7780,7780,23
20250115,141500,465222640,7790,7780,7790,7780,16
20250115,141400,465098030,7780,7790,7800,7780,28
20250115,141300,464879970,7780,7770,7780,7770,68
20250115,141200,464351050,7780,7770,7780,7770,34
20250115,141100,464086770,7780,7770,7780,7770,27
20250115,141000,463876850,7780,7780,7780,7780,4
20250115,140900,463845730,7780,7780,7780,7780,21
20250115,140800,463682350,7780,7790,7790,7780,35
20250115,140700,463409920,7780,7780,7780,7780,3
20250115,140600,463386580,7780,7770,7780,7770,32
20250115,140500,463137800,7780,7780,7780,7780,64
20250115,140400,462639880,7790,7770,7790,7770,566
20250115,140300,458236330,7770,7770,7770,7770,20
20250115,140200,458080930,7780,7780,7780,7780,18
20250115,140100,457940890,7780,7780,7780,7780,17
20250115,140000,457808630,7790,7790,7790,7780,30
20250115,135900,457575090,7780,7780,7780,7780,20
20250115,135800,457419490,7800,7800,7800,7800,14
20250115,135700,457310290,7790,7790,7790,7790,27
20250115,135600,457099960,7770,7780,7800,7770,44
20250115,135500,456757230,7770,7770,7770,7770,10
20250115,135400,456679530,7790,7790,7790,7790,0
20250115,135300,456679530,7790,7780,7800,7780,82
20250115,135200,456040930,7800,7770,7800,7770,39
20250115,135100,455737430,7770,7770,7770,7770,23
20250115,135000,455558720,7780,7780,7780,7780,13
20250115,134900,455457580,7770,7780,7780,7770,69
20250115,134800,454920950,7790,7770,7790,7770,2371
20250115,134700,436498240,7800,7780,7800,7780,22
20250115,134600,436326930,7800,7790,7800,7790,29
20250115,134500,436101010,7770,7770,7800,7770,312
20250115,134400,433676170,7800,7800,7800,7800,0
20250115,134300,433676170,7800,7780,7800,7780,21
20250115,134200,433512650,7800,7770,7800,7770,535
20250115,134100,429355120,7770,7770,7770,7770,14
20250115,134000,429246340,7770,7780,7780,7770,240
20250115,133900,427380850,7770,7780,7780,7770,114
20250115,133800,426494940,7770,7770,7770,7770,24
20250115,133700,426308460,7770,7770,7780,7770,26
20250115,133600,426106240,7770,7770,7770,7770,1008
20250115,133500,418274080,7770,7780,7780,7770,37
20250115,133400,417986460,7770,7770,7770,7770,33
20250115,133300,417730050,7780,7770,7780,7770,19
20250115,133200,417582320,7770,7770,7770,7770,26
20250115,133100,417380300,7780,7770,7780,7770,23
20250115,133000,417201460,7770,7770,7770,7770,519
20250115,132900,413168830,7770,7770,7770,7770,21
20250115,132800,413005660,7780,7770,7780,7770,21
20250115,132700,412842360,7770,7770,7770,7770,14
20250115,132600,412733580,7770,7770,7780,7770,15
20250115,132500,412617020,7770,7770,7770,7770,15
20250115,132400,412500470,7770,7780,7780,7770,35
20250115,132300,412228390,7770,7770,7770,7770,12
20250115,132200,412135150,7770,7770,7770,7770,26
20250115,132100,411933130,7770,7780,7780,7770,216
20250115,132000,410254680,7770,7770,7770,7770,0
20250115,131900,410254680,7770,7770,7770,7770,39
20250115,131800,409951650,7770,7770,7770,7770,12
20250115,131700,409858410,7790,7790,7790,7790,13
20250115,131600,409757140,7780,7770,7780,7770,24
20250115,131500,409570560,7770,7780,7780,7770,215
20250115,131400,407898380,7780,7780,7780,7780,98
20250115,131300,407135940,7770,7770,7780,7770,59
20250115,131200,406677380,7770,7770,7770,7770,13
20250115,131100,406576370,7770,7770,7770,7770,30
20250115,131000,406343270,7780,7780,7780,7780,13
20250115,130900,406242130,7770,7770,7770,7770,20
20250115,130800,406086730,7770,7770,7770,7770,24
20250115,130700,405900250,7780,7780,7780,7780,147
20250115,130600,404756590,7770,7780,7780,7770,24
20250115,130500,404569980,7770,7770,7770,7770,24
20250115,130400,404383500,7770,7770,7770,7770,563
20250115,130300,400008990,7770,7770,7770,7770,47
20250115,130200,399643800,7780,7770,7780,7770,25
20250115,130100,399449420,7770,7770,7770,7770,9
20250115,130000,399379490,7770,7770,7780,7770,93
20250115,125900,398656130,7770,7770,7780,7770,131
20250115,125800,397637150,7780,7770,7780,7770,10
20250115,125700,397559440,7770,7770,7770,7770,13
20250115,125600,397458430,7770,7780,7780,7770,40
20250115,125500,397147370,7780,7770,7780,7770,23
20250115,125400,396968530,7770,7770,7780,7770,535
20250115,125300,392806580,7770,7770,7770,7770,1921
20250115,125200,377880410,7770,7780,7780,7770,27
20250115,125100,377670490,7770,7780,7780,7770,1185
20250115,125000,368462840,7770,7770,7770,7770,0
20250115,124900,368462840,7770,7780,7780,7770,35
20250115,124800,368190670,7780,7770,7780,7770,17
20250115,124700,368058500,7770,7770,7770,7770,0
20250115,124600,368058500,7770,7770,7770,7770,14
20250115,124500,367949720,7780,7770,7780,7770,24
20250115,124400,367763150,7780,7780,7780,7780,13
20250115,124300,367662010,7780,7770,7780,7770,15
20250115,124200,367545390,7770,7770,7770,7770,38
20250115,124100,367250130,7780,7780,7780,7770,24
20250115,124000,367063500,7780,7780,7780,7780,0
20250115,123900,367063500,7780,7780,7780,7780,2
20250115,123800,367047940,7780,7780,7780,7780,39
20250115,123700,366744520,7790,7780,7790,7780,15
20250115,123600,366627690,7780,7780,7780,7780,9
20250115,123500,366557670,7780,7780,7780,7780,75
20250115,123400,365974170,7780,7790,7790,7780,18
20250115,123300,365834000,7790,7780,7790,7780,35
20250115,123200,365561570,7790,7800,7800,7790,511
20250115,123100,361580780,7800,7790,7800,7790,15
20250115,123000,361463920,7790,7790,7790,7790,113
20250115,122900,360583650,7780,7780,7780,7780,8
20250115,122800,360521410,7780,7780,7780,7780,20
20250115,122700,360365810,7780,7780,7780,7780,19
20250115,122600,360217990,7780,7770,7780,7770,47
20250115,122500,359852720,7780,7770,7780,7770,21
20250115,122400,359689540,7770,7770,7770,7770,22
20250115,122300,359518600,7770,7780,7790,7770,268
20250115,122200,357433470,7770,7770,7770,7770,27
20250115,122100,357223680,7770,7770,7770,7770,9
20250115,122000,357153750,7770,7770,7770,7770,0
20250115,121900,357153750,7770,7780,7780,7770,40
20250115,121800,356842820,7770,7770,7770,7770,19
20250115,121700,356695190,7770,7770,7770,7770,200
20250115,121600,355141190,7770,7770,7770,7770,23
20250115,121500,354962480,7770,7770,7780,7770,27
20250115,121400,354752550,7770,7770,7770,7770,22
20250115,121300,354581610,7770,7770,7770,7770,9
20250115,121200,354511680,7770,7770,7780,7770,32
20250115,121100,354262910,7770,7770,7770,7770,22
20250115,121000,354091970,7770,7770,7770,7770,0
20250115,120900,354091970,7770,7770,7770,7770,9
20250115,120800,354022040,7770,7770,7780,7770,49
20250115,120700,353641180,7770,7770,7770,7770,0
20250115,120600,353641180,7770,7770,7770,7770,9
20250115,120500,353571250,7770,7770,7770,7770,51
20250115,120400,353174980,7770,7770,7770,7770,26
20250115,120300,352972960,7770,7770,7770,7760,72
20250115,120200,352413750,7770,7770,7780,7770,13
20250115,120100,352312720,7770,7770,7780,7770,36
20250115,120000,352032870,7780,7780,7780,7760,1953
20250115,115900,336857980,7780,7780,7780,7780,22
20250115,115800,336686820,7780,7780,7780,7780,1415
20250115,115700,325678120,7780,7780,7790,7780,32
20250115,115600,325429030,7790,7780,7790,7780,10
20250115,115500,325351210,7780,7780,7780,7780,24
20250115,115400,325164490,7780,7790,7790,7780,22
20250115,115300,324993200,7780,7780,7780,7780,12
20250115,115200,324899840,7780,7780,7780,7780,18
20250115,115100,324759800,7790,7780,7790,7780,19
20250115,115000,324611880,7790,7790,7790,7790,13
20250115,114900,324510610,7780,7790,7790,7780,163
20250115,114800,323240980,7790,7790,7790,7790,101
20250115,114700,322454190,7790,7790,7790,7790,195
20250115,114600,320935140,7790,7780,7790,7780,226
20250115,114500,319174630,7790,7790,7790,7790,13
20250115,114400,319073360,7780,7790,7790,7780,594
20250115,114300,314446340,7790,7790,7790,7780,1960
20250115,114200,299178940,7790,7790,7790,7790,19
20250115,114100,299030930,7800,7790,7800,7790,222
20250115,114000,297299550,7790,7790,7790,7790,8
20250115,113900,297237230,7790,7790,7790,7790,8
20250115,113800,297174910,7790,7790,7790,7790,38
20250115,113700,296878890,7790,7790,7790,7790,0
20250115,113600,296878890,7790,7790,7790,7790,8
20250115,113500,296816570,7790,7790,7790,7790,14
20250115,113400,296707510,7790,7790,7790,7790,24
20250115,113300,296520550,7800,7780,7800,7780,27
20250115,113200,296310430,7790,7790,7790,7790,14
20250115,113100,296201370,7780,7780,7780,7780,14
20250115,113000,296092450,7790,7780,7790,7780,176
20250115,112900,294721660,7780,7780,7780,7780,8
20250115,112800,294659420,7790,7780,7790,7780,34
20250115,112700,294394770,7780,7780,7780,7780,18
20250115,112600,294254730,7790,7780,7790,7780,13
20250115,112500,294153540,7780,7790,7790,7780,37
20250115,112400,293865550,7780,7780,7780,7780,22
20250115,112300,293694390,7780,7780,7780,7780,12
20250115,112200,293601030,7780,7790,7790,7780,15
20250115,112100,293484320,7790,7780,7790,7780,21
20250115,112000,293320810,7780,7780,7780,7780,1
20250115,111900,293313030,7780,7780,7780,7780,28
20250115,111800,293095190,7780,7780,7780,7780,11
20250115,111700,293009610,7790,7790,7790,7790,33
20250115,111600,292752540,7790,7780,7790,7780,36
20250115,111500,292472360,7780,7780,7780,7780,0
20250115,111400,292472360,7780,7780,7790,7780,35
20250115,111300,292199930,7790,7790,7790,7790,0
20250115,111200,292199930,7790,7780,7790,7780,28
20250115,111100,291981990,7790,7790,7790,7790,12
20250115,111000,291888510,7790,7790,7790,7790,4
20250115,110900,291857350,7780,7780,7780,7780,124
20250115,110800,290892630,7780,7780,7780,7780,134
20250115,110700,289850110,7790,7790,7790,7790,0
20250115,110600,289850110,7790,7780,7790,7780,36
20250115,110500,289569900,7780,7780,7780,7780,62
20250115,110400,289087540,7790,7790,7790,7790,101
20250115,110300,288300750,7790,7780,7790,7780,35
20250115,110200,288028320,7790,7790,7790,7790,174
20250115,110100,286672860,7790,7790,7790,7790,23
20250115,110000,286493690,7790,7790,7790,7790,14
20250115,105900,286384630,7790,7790,7790,7790,9
20250115,105800,286314520,7790,7780,7790,7780,31
20250115,105700,286073230,7780,7790,7800,7780,219
20250115,105600,284366160,7790,7790,7790,7790,359
20250115,105500,281569550,7790,7790,7790,7790,14
20250115,105400,281460490,7790,7790,7790,7790,18
20250115,105300,281320270,7790,7790,7790,7790,13
20250115,105200,281219000,7790,7790,7790,7790,0
20250115,105100,281219000,7790,7790,7790,7790,0
20250115,105000,281219000,7790,7790,7790,7790,6
20250115,104900,281172260,7800,7800,7800,7790,1366
20250115,104800,270517710,7800,7790,7800,7790,57
20250115,104700,270073320,7790,7790,7790,7790,14
20250115,104600,269964260,7790,7790,7790,7790,11
20250115,104500,269878570,7790,7790,7790,7790,24
20250115,104400,269691610,7790,7790,7790,7790,38
20250115,104300,269395590,7790,7790,7790,7790,12
20250115,104200,269302110,7790,7790,7790,7790,5
20250115,104100,269263160,7790,7790,7790,7790,36
20250115,104000,268982720,7790,7790,7790,7790,31
20250115,103900,268741230,7790,7790,7790,7790,8
20250115,103800,268678910,7790,7790,7790,7790,41
20250115,103700,268359520,7780,7790,7790,7780,255
20250115,103600,266373160,7800,7790,7800,7790,48
20250115,103500,265998980,7790,7790,7790,7790,5
20250115,103400,265960030,7790,7790,7790,7790,34
20250115,103300,265695170,7790,7790,7790,7780,262
20250115,103200,263654270,7790,7790,7800,7790,792
20250115,103100,257476910,7790,7790,7790,7790,4
20250115,103000,257445750,7800,7800,7800,7800,129
20250115,102900,256439550,7780,7790,7800,7780,1488
20250115,102800,244856720,7800,7800,7800,7790,1600
20250115,102700,232377720,7810,7810,7810,7810,11
20250115,102600,232291810,7810,7810,7810,7810,115
20250115,102500,231393660,7810,7810,7810,7810,27
20250115,102400,231182790,7810,7800,7810,7800,55
20250115,102300,230753480,7800,7800,7800,7800,9
20250115,102200,230683280,7800,7800,7800,7800,0
20250115,102100,230683280,7800,7800,7800,7800,0
20250115,102000,230683280,7800,7800,7800,7800,5
20250115,101900,230644280,7860,7810,7860,7810,683
20250115,101800,225291930,7810,7810,7810,7810,20
20250115,101700,225135730,7810,7810,7810,7810,14
20250115,101600,225026390,7810,7820,7830,7810,2006
20250115,101500,209356980,7830,7830,7830,7830,0
20250115,101400,209356980,7830,7820,7830,7820,19
20250115,101300,209208390,7850,7810,7850,7810,41
20250115,101200,208887560,7810,7810,7820,7810,36
20250115,101100,208606380,7820,7800,7830,7800,104
20250115,101000,207794570,7800,7820,7820,7800,1313
20250115,100900,197544950,7820,7820,7820,7820,14
20250115,100800,197435470,7820,7830,7830,7820,30
20250115,100700,197200710,7840,7840,7840,7840,1
20250115,100600,197192870,7830,7830,7830,7830,23
20250115,100500,197012780,7830,7830,7830,7830,5
20250115,100400,196973630,7840,7840,7840,7830,168
20250115,100300,195658010,7840,7800,7840,7800,672
20250115,100200,190398500,7810,7810,7810,7810,428
20250115,100100,187055820,7800,7810,7810,7800,71
20250115,100000,186501460,7810,7810,7810,7810,71
20250115,095900,185946950,7800,7810,7810,7800,10
20250115,095800,185868940,7800,7800,7800,7800,34
20250115,095700,185603740,7800,7800,7800,7800,6
20250115,095600,185556940,7810,7810,7810,7810,0
20250115,095500,185556940,7810,7810,7810,7810,121
20250115,095400,184611930,7800,7790,7800,7790,209
20250115,095300,182981760,7820,7780,7820,7780,835
20250115,095200,176466100,7780,7780,7780,7780,26
20250115,095100,176263820,7780,7780,7780,7780,8
20250115,095000,176201580,7790,7790,7790,7790,132
20250115,094900,175173300,7790,7790,7790,7790,23
20250115,094800,174994130,7800,7790,7800,7790,118
20250115,094700,174074830,7800,7790,7800,7790,14
20250115,094600,173965760,7800,7790,7800,7790,218
20250115,094500,172267500,7790,7790,7790,7790,1
20250115,094400,172259710,7800,7790,7800,7780,89
20250115,094300,171566450,7790,7770,7790,7770,75
20250115,094200,170982890,7770,7780,7780,7770,23
20250115,094100,170804010,7770,7770,7770,7770,54
20250115,094000,170384430,7770,7770,7770,7770,8
20250115,093900,170322270,7770,7780,7790,7760,4782
20250115,093800,133131180,7780,7780,7780,7780,12
20250115,093700,133037820,7790,7790,7790,7790,700
20250115,093600,127584820,7790,7840,7840,7790,1362
20250115,093500,116974690,7790,7800,7850,7790,695
20250115,093400,111553680,7800,7790,7900,7790,412
20250115,093300,108337980,7790,7790,7790,7790,21
20250115,093200,108174390,7790,7790,7790,7790,1515
20250115,093100,96372540,7790,7790,7800,7790,972
20250115,093000,88795660,7800,7800,7810,7790,654
20250115,092900,83695450,7790,7790,7790,7790,40
20250115,092800,83383850,7790,7800,7800,7790,942
20250115,092700,76036380,7800,7800,7800,7800,0
20250115,092600,76036380,7800,7810,7810,7800,50
20250115,092500,75646230,7810,7810,7820,7810,26
20250115,092400,75443070,7810,7810,7810,7810,64
20250115,092300,74943230,7790,7790,7790,7790,0
20250115,092200,74943230,7790,7800,7800,7790,300
20250115,092100,72604080,7810,7810,7810,7810,4
20250115,092000,72572840,7810,7810,7810,7810,77
20250115,091900,71971470,7820,7810,7820,7800,693
20250115,091800,66558770,7810,7790,7810,7790,54
20250115,091700,66137110,7790,7810,7810,7790,981
20250115,091600,58490620,7810,7810,7810,7810,0
20250115,091500,58490620,7810,7840,7840,7790,2074
20250115,091400,42303740,7840,7820,7840,7810,50
20250115,091300,41912730,7810,7810,7810,7810,54
20250115,091200,41490990,7810,7870,7870,7810,1624
20250115,091100,28766210,7880,7910,7910,7880,901
20250115,091000,21650160,7970,7970,7970,7970,0
20250115,090900,21650160,7970,7970,7970,7970,1
20250115,090800,21642190,7980,7980,7980,7980,0
20250115,090700,21642190,7980,7890,7980,7880,783
20250115,090600,15409730,7850,7870,7870,7850,252
20250115,090500,13428960,7870,7900,7900,7870,530
20250115,090400,9242050,7900,7900,7900,7900,0
20250115,090300,9242050,7900,7890,7900,7890,246
20250115,090200,7298660,7870,7870,7870,7870,208
20250115,090100,5661700,7870,7900,7900,7870,692
20250115,090000,205400,7900,7900,7900,7900,26