KissMeData/237820/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,205100,5992131130,6400,6400,6400,6400,18095
20250115,205000,5992131130,6400,6400,6400,6400,0
20250115,204900,5992131130,6400,6400,6400,6400,0
20250115,204800,5992131130,6400,6400,6400,6400,0
20250115,204700,5992131130,6400,6400,6400,6400,0
20250115,204600,5992131130,6400,6400,6400,6400,0
20250115,204500,5992131130,6400,6400,6400,6400,0
20250115,204400,5992131130,6400,6400,6400,6400,0
20250115,204300,5992131130,6400,6400,6400,6400,0
20250115,204200,5992131130,6400,6400,6400,6400,0
20250115,204100,5992131130,6400,6400,6400,6400,0
20250115,204000,5992131130,6400,6400,6400,6400,0
20250115,203900,5992131130,6400,6400,6400,6400,0
20250115,203800,5992131130,6400,6400,6400,6400,0
20250115,203700,5992131130,6400,6400,6400,6400,0
20250115,203600,5992131130,6400,6400,6400,6400,0
20250115,203500,5992131130,6400,6400,6400,6400,0
20250115,203400,5992131130,6400,6400,6400,6400,0
20250115,203300,5992131130,6400,6400,6400,6400,0
20250115,203200,5992131130,6400,6400,6400,6400,0
20250115,203100,5992131130,6400,6400,6400,6400,0
20250115,203000,5992131130,6400,6400,6400,6400,0
20250115,202900,5992131130,6400,6400,6400,6400,0
20250115,202800,5992131130,6400,6400,6400,6400,0
20250115,202700,5992131130,6400,6400,6400,6400,0
20250115,202600,5992131130,6400,6400,6400,6400,0
20250115,202500,5992131130,6400,6400,6400,6400,0
20250115,202400,5992131130,6400,6400,6400,6400,0
20250115,202300,5992131130,6400,6400,6400,6400,0
20250115,202200,5992131130,6400,6400,6400,6400,0
20250115,202100,5992131130,6400,6400,6400,6400,18095
20250115,202000,5992131130,6400,6400,6400,6400,0
20250115,201900,5992131130,6400,6400,6400,6400,0
20250115,201800,5992131130,6400,6400,6400,6400,0
20250115,201700,5992131130,6400,6400,6400,6400,0
20250115,201600,5992131130,6400,6400,6400,6400,0
20250115,201500,5992131130,6400,6400,6400,6400,0
20250115,201400,5992131130,6400,6400,6400,6400,0
20250115,201300,5992131130,6400,6400,6400,6400,0
20250115,201200,5992131130,6400,6400,6400,6400,0
20250115,201100,5992131130,6400,6400,6400,6400,0
20250115,201000,5992131130,6400,6400,6400,6400,0
20250115,200900,5992131130,6400,6400,6400,6400,0
20250115,200800,5992131130,6400,6400,6400,6400,0
20250115,200700,5992131130,6400,6400,6400,6400,0
20250115,200600,5992131130,6400,6400,6400,6400,0
20250115,200500,5992131130,6400,6400,6400,6400,0
20250115,200400,5992131130,6400,6400,6400,6400,0
20250115,200300,5992131130,6400,6400,6400,6400,0
20250115,200200,5992131130,6400,6400,6400,6400,0
20250115,200100,5992131130,6400,6400,6400,6400,0
20250115,200000,5992131130,6400,6400,6400,6400,0
20250115,195900,5992131130,6400,6400,6400,6400,0
20250115,195800,5992131130,6400,6400,6400,6400,0
20250115,195700,5992131130,6400,6400,6400,6400,0
20250115,195600,5992131130,6400,6400,6400,6400,0
20250115,195500,5992131130,6400,6400,6400,6400,0
20250115,195400,5992131130,6400,6400,6400,6400,0
20250115,195300,5992131130,6400,6400,6400,6400,0
20250115,195200,5992131130,6400,6400,6400,6400,0
20250115,195100,5992131130,6400,6400,6400,6400,18095
20250115,195000,5992131130,6400,6400,6400,6400,0
20250115,194900,5992131130,6400,6400,6400,6400,0
20250115,194800,5992131130,6400,6400,6400,6400,0
20250115,194700,5992131130,6400,6400,6400,6400,0
20250115,194600,5992131130,6400,6400,6400,6400,0
20250115,194500,5992131130,6400,6400,6400,6400,0
20250115,194400,5992131130,6400,6400,6400,6400,0
20250115,194300,5992131130,6400,6400,6400,6400,0
20250115,194200,5992131130,6400,6400,6400,6400,0
20250115,194100,5992131130,6400,6400,6400,6400,0
20250115,194000,5992131130,6400,6400,6400,6400,0
20250115,193900,5992131130,6400,6400,6400,6400,0
20250115,193800,5992131130,6400,6400,6400,6400,0
20250115,193700,5992131130,6400,6400,6400,6400,0
20250115,193600,5992131130,6400,6400,6400,6400,0
20250115,193500,5992131130,6400,6400,6400,6400,0
20250115,193400,5992131130,6400,6400,6400,6400,0
20250115,193300,5992131130,6400,6400,6400,6400,0
20250115,193200,5992131130,6400,6400,6400,6400,0
20250115,193100,5992131130,6400,6400,6400,6400,0
20250115,193000,5992131130,6400,6400,6400,6400,0
20250115,192900,5992131130,6400,6400,6400,6400,0
20250115,192800,5992131130,6400,6400,6400,6400,0
20250115,192700,5992131130,6400,6400,6400,6400,0
20250115,192600,5992131130,6400,6400,6400,6400,0
20250115,192500,5992131130,6400,6400,6400,6400,0
20250115,192400,5992131130,6400,6400,6400,6400,0
20250115,192300,5992131130,6400,6400,6400,6400,0
20250115,192200,5992131130,6400,6400,6400,6400,0
20250115,192100,5992131130,6400,6400,6400,6400,18095
20250115,192000,5992131130,6400,6400,6400,6400,0
20250115,191900,5992131130,6400,6400,6400,6400,0
20250115,191800,5992131130,6400,6400,6400,6400,0
20250115,191700,5992131130,6400,6400,6400,6400,0
20250115,191600,5992131130,6400,6400,6400,6400,0
20250115,191500,5992131130,6400,6400,6400,6400,0
20250115,191400,5992131130,6400,6400,6400,6400,0
20250115,191300,5992131130,6400,6400,6400,6400,0
20250115,191200,5992131130,6400,6400,6400,6400,0
20250115,191100,5992131130,6400,6400,6400,6400,0
20250115,191000,5992131130,6400,6400,6400,6400,0
20250115,190900,5992131130,6400,6400,6400,6400,0
20250115,190800,5992131130,6400,6400,6400,6400,0
20250115,190700,5992131130,6400,6400,6400,6400,0
20250115,190600,5992131130,6400,6400,6400,6400,0
20250115,190500,5992131130,6400,6400,6400,6400,0
20250115,190400,5992131130,6400,6400,6400,6400,0
20250115,190300,5992131130,6400,6400,6400,6400,0
20250115,190200,5992131130,6400,6400,6400,6400,0
20250115,190100,5992131130,6400,6400,6400,6400,0
20250115,190000,5992131130,6400,6400,6400,6400,0
20250115,185900,5992131130,6400,6400,6400,6400,0
20250115,185800,5992131130,6400,6400,6400,6400,0
20250115,185700,5992131130,6400,6400,6400,6400,0
20250115,185600,5992131130,6400,6400,6400,6400,0
20250115,185500,5992131130,6400,6400,6400,6400,0
20250115,185400,5992131130,6400,6400,6400,6400,0
20250115,185300,5992131130,6400,6400,6400,6400,0
20250115,185200,5992131130,6400,6400,6400,6400,0
20250115,185100,5992131130,6400,6400,6400,6400,18095
20250115,185000,5992131130,6400,6400,6400,6400,0
20250115,184900,5992131130,6400,6400,6400,6400,0
20250115,184800,5992131130,6400,6400,6400,6400,0
20250115,184700,5992131130,6400,6400,6400,6400,0
20250115,184600,5992131130,6400,6400,6400,6400,0
20250115,184500,5992131130,6400,6400,6400,6400,0
20250115,184400,5992131130,6400,6400,6400,6400,0
20250115,184300,5992131130,6400,6400,6400,6400,0
20250115,184200,5992131130,6400,6400,6400,6400,0
20250115,184100,5992131130,6400,6400,6400,6400,0
20250115,184000,5992131130,6400,6400,6400,6400,0
20250115,183900,5992131130,6400,6400,6400,6400,0
20250115,183800,5992131130,6400,6400,6400,6400,0
20250115,183700,5992131130,6400,6400,6400,6400,0
20250115,183600,5992131130,6400,6400,6400,6400,0
20250115,183500,5992131130,6400,6400,6400,6400,0
20250115,183400,5992131130,6400,6400,6400,6400,0
20250115,183300,5992131130,6400,6400,6400,6400,0
20250115,183200,5992131130,6400,6400,6400,6400,0
20250115,183100,5992131130,6400,6400,6400,6400,0
20250115,183000,5992131130,6400,6400,6400,6400,0
20250115,182900,5992131130,6400,6400,6400,6400,0
20250115,182800,5992131130,6400,6400,6400,6400,0
20250115,182700,5992131130,6400,6400,6400,6400,0
20250115,182600,5992131130,6400,6400,6400,6400,0
20250115,182500,5992131130,6400,6400,6400,6400,0
20250115,182400,5992131130,6400,6400,6400,6400,0
20250115,182300,5992131130,6400,6400,6400,6400,0
20250115,182200,5992131130,6400,6400,6400,6400,0
20250115,182100,5992131130,6400,6400,6400,6400,18095
20250115,182000,5992131130,6400,6400,6400,6400,0
20250115,181900,5992131130,6400,6400,6400,6400,0
20250115,181800,5992131130,6400,6400,6400,6400,0
20250115,181700,5992131130,6400,6400,6400,6400,0
20250115,181600,5992131130,6400,6400,6400,6400,0
20250115,181500,5992131130,6400,6400,6400,6400,0
20250115,181400,5992131130,6400,6400,6400,6400,0
20250115,181300,5992131130,6400,6400,6400,6400,0
20250115,181200,5992131130,6400,6400,6400,6400,0
20250115,181100,5992131130,6400,6400,6400,6400,0
20250115,181000,5992131130,6400,6400,6400,6400,0
20250115,180900,5992131130,6400,6400,6400,6400,0
20250115,180800,5992131130,6400,6400,6400,6400,0
20250115,180700,5992131130,6400,6400,6400,6400,0
20250115,180600,5992131130,6400,6400,6400,6400,0
20250115,180500,5992131130,6400,6400,6400,6400,0
20250115,180400,5992131130,6400,6400,6400,6400,0
20250115,180300,5992131130,6400,6400,6400,6400,0
20250115,180200,5992131130,6400,6400,6400,6400,0
20250115,180100,5992131130,6400,6400,6400,6400,0
20250115,180000,5992131130,6400,6400,6400,6400,0
20250115,175900,5992131130,6400,6400,6400,6400,0
20250115,175800,5992131130,6400,6400,6400,6400,0
20250115,175700,5992131130,6400,6400,6400,6400,0
20250115,175600,5992131130,6400,6400,6400,6400,0
20250115,175500,5992131130,6400,6400,6400,6400,0
20250115,175400,5992131130,6400,6400,6400,6400,0
20250115,175300,5992131130,6400,6400,6400,6400,0
20250115,175200,5992131130,6400,6400,6400,6400,0
20250115,175100,5992131130,6400,6400,6400,6400,18095
20250115,175000,5992131130,6400,6400,6400,6400,0
20250115,174900,5992131130,6400,6400,6400,6400,0
20250115,174800,5992131130,6400,6400,6400,6400,0
20250115,174700,5992131130,6400,6400,6400,6400,0
20250115,174600,5992131130,6400,6400,6400,6400,0
20250115,174500,5992131130,6400,6400,6400,6400,0
20250115,174400,5992131130,6400,6400,6400,6400,0
20250115,174300,5992131130,6400,6400,6400,6400,0
20250115,174200,5992131130,6400,6400,6400,6400,0
20250115,174100,5992131130,6400,6400,6400,6400,0
20250115,174000,5992131130,6400,6400,6400,6400,0
20250115,173900,5992131130,6400,6400,6400,6400,0
20250115,173800,5992131130,6400,6400,6400,6400,0
20250115,173700,5992131130,6400,6400,6400,6400,0
20250115,173600,5992131130,6400,6400,6400,6400,0
20250115,173500,5992131130,6400,6400,6400,6400,0
20250115,173400,5992131130,6400,6400,6400,6400,0
20250115,173300,5992131130,6400,6400,6400,6400,0
20250115,173200,5992131130,6400,6400,6400,6400,0
20250115,173100,5992131130,6400,6400,6400,6400,0
20250115,173000,5992131130,6400,6400,6400,6400,0
20250115,172900,5992131130,6400,6400,6400,6400,0
20250115,172800,5992131130,6400,6400,6400,6400,0
20250115,172700,5992131130,6400,6400,6400,6400,0
20250115,172600,5992131130,6400,6400,6400,6400,0
20250115,172500,5992131130,6400,6400,6400,6400,0
20250115,172400,5992131130,6400,6400,6400,6400,0
20250115,172300,5992131130,6400,6400,6400,6400,0
20250115,172200,5992131130,6400,6400,6400,6400,0
20250115,172100,5992131130,6400,6400,6400,6400,18095
20250115,172000,5992131130,6400,6400,6400,6400,0
20250115,171900,5992131130,6400,6400,6400,6400,0
20250115,171800,5992131130,6400,6400,6400,6400,0
20250115,171700,5992131130,6400,6400,6400,6400,0
20250115,171600,5992131130,6400,6400,6400,6400,0
20250115,171500,5992131130,6400,6400,6400,6400,0
20250115,171400,5992131130,6400,6400,6400,6400,0
20250115,171300,5992131130,6400,6400,6400,6400,0
20250115,171200,5992131130,6400,6400,6400,6400,0
20250115,171100,5992131130,6400,6400,6400,6400,0
20250115,171000,5992131130,6400,6400,6400,6400,0
20250115,170900,5992131130,6400,6400,6400,6400,0
20250115,170800,5992131130,6400,6400,6400,6400,0
20250115,170700,5992131130,6400,6400,6400,6400,0
20250115,170600,5992131130,6400,6400,6400,6400,0
20250115,170500,5992131130,6400,6400,6400,6400,0
20250115,170400,5992131130,6400,6400,6400,6400,0
20250115,170300,5992131130,6400,6400,6400,6400,0
20250115,170200,5992131130,6400,6400,6400,6400,0
20250115,170100,5992131130,6400,6400,6400,6400,0
20250115,170000,5992131130,6400,6400,6400,6400,0
20250115,165900,5992131130,6400,6400,6400,6400,0
20250115,165800,5992131130,6400,6400,6400,6400,0
20250115,165700,5992131130,6400,6400,6400,6400,0
20250115,165600,5992131130,6400,6400,6400,6400,0
20250115,165500,5992131130,6400,6400,6400,6400,0
20250115,165400,5992131130,6400,6400,6400,6400,0
20250115,165300,5992131130,6400,6400,6400,6400,0
20250115,165200,5992131130,6400,6400,6400,6400,0
20250115,165100,5992131130,6400,6400,6400,6400,18095
20250115,165000,5992131130,6400,6400,6400,6400,0
20250115,164900,5992131130,6400,6400,6400,6400,0
20250115,164800,5992131130,6400,6400,6400,6400,0
20250115,164700,5992131130,6400,6400,6400,6400,0
20250115,164600,5992131130,6400,6400,6400,6400,0
20250115,164500,5992131130,6400,6400,6400,6400,0
20250115,164400,5992131130,6400,6400,6400,6400,0
20250115,164300,5992131130,6400,6400,6400,6400,0
20250115,164200,5992131130,6400,6400,6400,6400,0
20250115,164100,5992131130,6400,6400,6400,6400,0
20250115,164000,5992131130,6400,6400,6400,6400,0
20250115,163900,5992131130,6400,6400,6400,6400,0
20250115,163800,5992131130,6400,6400,6400,6400,0
20250115,163700,5992131130,6400,6400,6400,6400,0
20250115,163600,5992131130,6400,6400,6400,6400,0
20250115,163500,5992131130,6400,6400,6400,6400,0
20250115,163400,5992131130,6400,6400,6400,6400,0
20250115,163300,5992131130,6400,6400,6400,6400,0
20250115,163200,5992131130,6400,6400,6400,6400,0
20250115,163100,5992131130,6400,6400,6400,6400,0
20250115,163000,5992131130,6400,6400,6400,6400,0
20250115,162900,5992131130,6400,6400,6400,6400,0
20250115,162800,5992131130,6400,6400,6400,6400,0
20250115,162700,5992131130,6400,6400,6400,6400,0
20250115,162600,5992131130,6400,6400,6400,6400,0
20250115,162500,5992131130,6400,6400,6400,6400,0
20250115,162400,5992131130,6400,6400,6400,6400,0
20250115,162300,5992131130,6400,6400,6400,6400,0
20250115,162200,5992131130,6400,6400,6400,6400,0
20250115,162100,5992131130,6400,6400,6400,6400,18095
20250115,162000,5992131130,6400,6400,6400,6400,0
20250115,161900,5992131130,6400,6400,6400,6400,0
20250115,161800,5992131130,6400,6400,6400,6400,0
20250115,161700,5992131130,6400,6400,6400,6400,0
20250115,161600,5992131130,6400,6400,6400,6400,0
20250115,161500,5992131130,6400,6400,6400,6400,0
20250115,161400,5992131130,6400,6400,6400,6400,0
20250115,161300,5992131130,6400,6400,6400,6400,0
20250115,161200,5992131130,6400,6400,6400,6400,0
20250115,161100,5992131130,6400,6400,6400,6400,0
20250115,161000,5992131130,6400,6400,6400,6400,0
20250115,160900,5992131130,6400,6400,6400,6400,0
20250115,160800,5992131130,6400,6400,6400,6400,0
20250115,160700,5992131130,6400,6400,6400,6400,0
20250115,160600,5992131130,6400,6400,6400,6400,0
20250115,160500,5992131130,6400,6400,6400,6400,0
20250115,160400,5992131130,6400,6400,6400,6400,0
20250115,160300,5992131130,6400,6400,6400,6400,0
20250115,160200,5992131130,6400,6400,6400,6400,0
20250115,160100,5992131130,6400,6400,6400,6400,0
20250115,160000,5992131130,6400,6400,6400,6400,0
20250115,155900,5992131130,6400,6400,6400,6400,0
20250115,155800,5992131130,6400,6400,6400,6400,0
20250115,155700,5992131130,6400,6400,6400,6400,0
20250115,155600,5992131130,6400,6400,6400,6400,0
20250115,155500,5992131130,6400,6400,6400,6400,0
20250115,155400,5992131130,6400,6400,6400,6400,0
20250115,155300,5992131130,6400,6400,6400,6400,0
20250115,155200,5992131130,6400,6400,6400,6400,0
20250115,155100,5992131130,6400,6400,6400,6400,18095
20250115,155000,5992131130,6400,6400,6400,6400,0
20250115,154900,5992131130,6400,6400,6400,6400,0
20250115,154800,5992131130,6400,6400,6400,6400,0
20250115,154700,5992131130,6400,6400,6400,6400,0
20250115,154600,5992131130,6400,6400,6400,6400,0
20250115,154500,5992131130,6400,6400,6400,6400,0
20250115,154400,5992131130,6400,6400,6400,6400,0
20250115,154300,5992131130,6400,6400,6400,6400,0
20250115,154200,5992131130,6400,6400,6400,6400,0
20250115,154100,5992131130,6400,6400,6400,6400,0
20250115,154000,5992131130,6400,6400,6400,6400,0
20250115,153900,5992131130,6400,6400,6400,6400,0
20250115,153800,5992131130,6400,6400,6400,6400,0
20250115,153700,5992131130,6400,6400,6400,6400,0
20250115,153600,5992131130,6400,6400,6400,6400,0
20250115,153500,5992131130,6400,6400,6400,6400,0
20250115,153400,5992131130,6400,6400,6400,6400,0
20250115,153300,5992131130,6400,6400,6400,6400,0
20250115,153200,5992131130,6400,6400,6400,6400,0
20250115,153100,5992131130,6400,6400,6400,6400,0
20250115,153000,5992131130,6400,6400,6400,6400,18095
20250115,152900,5876323130,6350,6350,6350,6350,0
20250115,152800,5876323130,6350,6350,6350,6350,0
20250115,152700,5876323130,6350,6350,6350,6350,0
20250115,152600,5876323130,6350,6350,6350,6350,0
20250115,152500,5876323130,6350,6350,6350,6350,0
20250115,152400,5876323130,6350,6350,6350,6350,0
20250115,152300,5876323130,6350,6350,6350,6350,0
20250115,152200,5876323130,6350,6350,6350,6350,0
20250115,152100,5876323130,6350,6350,6350,6350,0
20250115,152000,5876323130,6350,6350,6350,6350,0
20250115,151900,5876323130,6350,6350,6360,6330,3011
20250115,151800,5857213960,6350,6340,6350,6330,1720
20250115,151700,5846306320,6340,6340,6340,6330,1222
20250115,151600,5838570200,6330,6340,6340,6320,829
20250115,151500,5833324620,6320,6330,6350,6300,6224
20250115,151400,5794041630,6330,6330,6330,6330,2358
20250115,151300,5779115490,6340,6340,6340,6340,138
20250115,151200,5778240570,6340,6350,6350,6330,1956
20250115,151100,5765849080,6350,6340,6350,6330,450
20250115,151000,5763000390,6350,6350,6350,6350,45
20250115,150900,5762714640,6350,6350,6350,6330,691
20250115,150800,5758332110,6330,6350,6350,6330,786
20250115,150700,5753348250,6340,6350,6360,6330,952
20250115,150600,5747313240,6360,6340,6360,6340,129
20250115,150500,5746495360,6360,6360,6360,6360,1
20250115,150400,5746489000,6330,6350,6350,6330,2212
20250115,150300,5732460460,6360,6350,6360,6350,1679
20250115,150200,5721786750,6350,6340,6350,6340,177
20250115,150100,5720664400,6360,6360,6360,6360,17
20250115,150000,5720556280,6330,6340,6340,6330,1092
20250115,145900,5713636250,6380,6380,6380,6380,1
20250115,145800,5713629870,6340,6370,6380,6340,447
20250115,145700,5710791170,6380,6360,6380,6330,1435
20250115,145600,5701687120,6380,6380,6380,6380,17
20250115,145500,5701578660,6350,6360,6380,6350,1764
20250115,145400,5690371100,6360,6370,6390,6360,12
20250115,145300,5690294710,6390,6390,6390,6390,40
20250115,145200,5690039110,6360,6390,6390,6360,194
20250115,145100,5688804040,6400,6370,6400,6370,845
20250115,145000,5683419890,6400,6370,6400,6370,185
20250115,144900,5682240220,6380,6370,6400,6370,213
20250115,144800,5680878820,6410,6360,6410,6360,2089
20250115,144700,5667533000,6360,6330,6360,6330,719
20250115,144600,5662964960,6360,6360,6360,6360,78
20250115,144500,5662468880,6360,6360,6360,6340,4718
20250115,144400,5632535580,6390,6370,6390,6370,137
20250115,144300,5631662800,6370,6380,6380,6370,155
20250115,144200,5630675400,6380,6380,6380,6350,573
20250115,144100,5627022360,6390,6390,6410,6380,2858
20250115,144000,5608751990,6410,6410,6420,6390,591
20250115,143900,5604968730,6420,6380,6420,6380,3144
20250115,143800,5584844490,6380,6380,6380,6380,16
20250115,143700,5584742410,6360,6380,6380,6360,1296
20250115,143600,5576490020,6380,6390,6390,6380,279
20250115,143500,5574708200,6390,6380,6390,6360,961
20250115,143400,5568585310,6370,6360,6370,6350,486
20250115,143300,5565494240,6370,6370,6370,6370,261
20250115,143200,5563831670,6370,6370,6370,6370,1
20250115,143100,5563825300,6370,6350,6380,6330,2868
20250115,143000,5545652680,6340,6380,6380,6340,931
20250115,142900,5539740800,6380,6350,6380,6350,1374
20250115,142800,5531015540,6350,6380,6380,6350,3487
20250115,142700,5508833670,6380,6380,6380,6380,510
20250115,142600,5505579870,6380,6390,6390,6380,144
20250115,142500,5504661080,6400,6400,6400,6400,13
20250115,142400,5504577880,6400,6400,6400,6400,901
20250115,142300,5498811480,6400,6390,6400,6390,297
20250115,142200,5496912750,6390,6400,6400,6370,386
20250115,142100,5494447080,6400,6400,6400,6400,1007
20250115,142000,5488002280,6370,6390,6400,6370,3962
20250115,141900,5462759800,6390,6400,6400,6390,1512
20250115,141800,5453090000,6400,6400,6410,6400,1356
20250115,141700,5444409180,6400,6390,6400,6380,2039
20250115,141600,5431366620,6390,6390,6390,6390,200
20250115,141500,5430088620,6390,6380,6390,6380,120
20250115,141400,5429322470,6380,6410,6420,6380,637
20250115,141300,5425248660,6420,6390,6420,6390,226
20250115,141200,5423798080,6420,6390,6420,6390,615
20250115,141100,5419857480,6390,6370,6390,6370,11
20250115,141000,5419787210,6360,6360,6360,6360,289
20250115,140900,5417949170,6360,6380,6380,6360,3192
20250115,140800,5397593550,6380,6390,6390,6380,228
20250115,140700,5396136830,6390,6370,6390,6370,442
20250115,140600,5393315570,6370,6380,6380,6360,3233
20250115,140500,5372721170,6380,6400,6400,6380,269
20250115,140400,5371002230,6400,6410,6410,6400,456
20250115,140300,5368081280,6410,6380,6410,6380,1026
20250115,140200,5361518000,6380,6390,6390,6380,100
20250115,140100,5360879750,6390,6370,6390,6370,445
20250115,140000,5358038300,6370,6360,6370,6350,1183
20250115,135900,5350505780,6370,6340,6370,6340,1656
20250115,135800,5339964820,6350,6350,6350,6340,529
20250115,135700,5336605680,6350,6340,6350,6340,30
20250115,135600,5336415460,6340,6330,6340,6330,97
20250115,135500,5335801430,6330,6340,6350,6330,1213
20250115,135400,5328117350,6340,6320,6340,6320,283
20250115,135300,5326328500,6330,6330,6330,6330,605
20250115,135200,5322498850,6330,6350,6350,6320,2271
20250115,135100,5308110840,6370,6370,6370,6340,764
20250115,135000,5303265770,6340,6340,6370,6340,404
20250115,134900,5300703350,6340,6360,6360,6340,158
20250115,134800,5299700150,6390,6380,6390,6320,3058
20250115,134700,5280306550,6380,6380,6390,6370,1149
20250115,134600,5272975500,6380,6400,6400,6380,3088
20250115,134500,5253246870,6400,6410,6420,6400,1621
20250115,134400,5242865280,6400,6420,6420,6400,1591
20250115,134300,5232670710,6420,6410,6430,6410,7563
20250115,134200,5184117810,6410,6410,6410,6390,1278
20250115,134100,5175934440,6410,6410,6420,6380,11252
20250115,134000,5103993170,6410,6390,6410,6390,1759
20250115,133900,5092742560,6390,6400,6420,6390,10162
20250115,133800,5027598710,6400,6330,6410,6330,6852
20250115,133700,4983829610,6330,6320,6350,6320,2685
20250115,133600,4966853650,6320,6380,6390,6320,7150
20250115,133500,4921475840,6370,6360,6390,6360,3416
20250115,133400,4899698270,6360,6350,6360,6320,5222
20250115,133300,4866572610,6390,6350,6420,6340,7198
20250115,133200,4820604240,6340,6370,6400,6340,16454
20250115,133100,4715826230,6370,6410,6430,6310,39452
20250115,133000,4464368610,6410,6470,6500,6390,47576
20250115,132900,4157973390,6410,6400,6570,6390,123400
20250115,132800,3361172350,6400,6400,6400,6390,2960
20250115,132700,3342230820,6400,6400,6400,6390,5592
20250115,132600,3306447200,6390,6380,6400,6380,1671
20250115,132500,3295774140,6380,6350,6390,6350,196
20250115,132400,3294529380,6350,6350,6390,6350,528
20250115,132300,3291176540,6350,6390,6390,6350,259
20250115,132200,3289531750,6350,6370,6370,6350,2039
20250115,132100,3276583890,6390,6370,6390,6360,1092
20250115,132000,3269617610,6370,6350,6370,6350,825
20250115,131900,3264363100,6350,6350,6350,6350,1
20250115,131800,3264356750,6370,6360,6370,6350,479
20250115,131700,3261311280,6370,6360,6370,6350,420
20250115,131600,3258642440,6370,6350,6370,6350,147
20250115,131500,3257708820,6370,6390,6400,6350,891
20250115,131400,3252031610,6400,6400,6400,6370,3732
20250115,131300,3228252230,6400,6400,6400,6400,141
20250115,131200,3227349830,6410,6400,6420,6390,1388
20250115,131100,3218466230,6400,6380,6410,6380,4717
20250115,131000,3188319410,6370,6370,6370,6360,432
20250115,130900,3185567580,6380,6380,6380,6340,46
20250115,130800,3185275610,6340,6380,6380,6340,4694
20250115,130700,3155413260,6380,6410,6420,6380,7466
20250115,130600,3107654430,6400,6420,6450,6400,13208
20250115,130500,3022781730,6380,6390,6430,6380,8534
20250115,130400,2968077900,6370,6350,6390,6350,8757
20250115,130300,2912219230,6350,6350,6360,6350,59
20250115,130200,2911844560,6360,6350,6360,6350,558
20250115,130100,2908298690,6350,6350,6350,6350,110
20250115,130000,2907600190,6350,6350,6350,6350,197
20250115,125900,2906349240,6350,6360,6360,6350,131
20250115,125800,2905516390,6360,6340,6360,6340,3
20250115,125700,2905497340,6350,6370,6370,6350,2
20250115,125600,2905484620,6330,6370,6380,6330,2171
20250115,125500,2891681450,6340,6340,6340,6340,2
20250115,125400,2891668770,6380,6330,6380,6330,4923
20250115,125300,2860370130,6310,6320,6320,6310,1505
20250115,125200,2850862530,6330,6330,6330,6330,287
20250115,125100,2849045820,6330,6330,6330,6330,286
20250115,125000,2847235440,6330,6320,6330,6320,590
20250115,124900,2843503470,6320,6320,6320,6320,201
20250115,124800,2842233150,6320,6320,6320,6320,1019
20250115,124700,2835793070,6320,6330,6330,6320,854
20250115,124600,2830394820,6330,6340,6340,6330,152
20250115,124500,2829432310,6330,6350,6350,6330,24
20250115,124400,2829280110,6340,6340,6350,6340,1407
20250115,124300,2820357320,6340,6340,6340,6340,462
20250115,124200,2817428240,6330,6330,6340,6330,1108
20250115,124100,2810409320,6330,6340,6340,6330,24
20250115,124000,2810257390,6340,6340,6340,6340,0
20250115,123900,2810257390,6340,6330,6340,6330,79
20250115,123800,2809756540,6330,6330,6340,6330,617
20250115,123700,2805850820,6330,6320,6330,6320,1348
20250115,123600,2797322480,6320,6320,6320,6320,497
20250115,123500,2794181440,6330,6320,6330,6320,612
20250115,123400,2790313590,6320,6310,6320,6310,53
20250115,123300,2789978670,6310,6310,6310,6310,1
20250115,123200,2789972360,6330,6300,6330,6300,3
20250115,123100,2789953430,6330,6330,6330,6330,158
20250115,123000,2788953290,6330,6330,6330,6330,0
20250115,122900,2788953290,6330,6330,6330,6330,41
20250115,122800,2788693760,6340,6340,6340,6340,5
20250115,122700,2788662060,6340,6330,6350,6330,2886
20250115,122600,2770362270,6330,6330,6330,6330,187
20250115,122500,2769178560,6330,6330,6330,6310,567
20250115,122400,2765590510,6330,6330,6330,6330,26
20250115,122300,2765425930,6340,6290,6340,6290,2461
20250115,122200,2749863030,6310,6290,6310,6290,6019
20250115,122100,2711946180,6280,6280,6280,6280,20
20250115,122000,2711820580,6280,6280,6280,6280,0
20250115,121900,2711820580,6280,6260,6280,6260,623
20250115,121800,2707908600,6280,6280,6280,6280,159
20250115,121700,2706910080,6260,6260,6260,6260,35
20250115,121600,2706690980,6290,6290,6290,6290,0
20250115,121500,2706690980,6290,6270,6290,6240,1916
20250115,121400,2694717170,6270,6270,6270,6270,23
20250115,121300,2694572960,6290,6290,6290,6290,42
20250115,121200,2694308780,6290,6280,6290,6270,587
20250115,121100,2690617850,6270,6270,6270,6270,1
20250115,121000,2690611580,6260,6260,6260,6260,99
20250115,120900,2689991840,6280,6280,6280,6280,90
20250115,120800,2689426640,6280,6280,6280,6280,11
20250115,120700,2689357560,6260,6260,6260,6260,36
20250115,120600,2689132200,6290,6290,6290,6290,0
20250115,120500,2689132200,6290,6290,6290,6290,0
20250115,120400,2689132200,6290,6290,6290,6290,0
20250115,120300,2689132200,6290,6290,6290,6290,0
20250115,120200,2689132200,6290,6250,6290,6250,2
20250115,120100,2689119660,6250,6250,6250,6250,68
20250115,120000,2688694660,6250,6250,6250,6250,10
20250115,115900,2688632160,6290,6250,6290,6250,2
20250115,115800,2688619620,6250,6260,6260,6250,512
20250115,115700,2685416470,6290,6290,6290,6290,1
20250115,115600,2685410180,6290,6290,6290,6290,0
20250115,115500,2685410180,6290,6290,6290,6290,0
20250115,115400,2685410180,6290,6290,6290,6290,1836
20250115,115300,2673861740,6290,6250,6290,6250,9
20250115,115200,2673805450,6250,6290,6300,6250,2487
20250115,115100,2658146250,6290,6270,6290,6260,2300
20250115,115000,2643694880,6270,6270,6270,6270,2
20250115,114900,2643682340,6270,6270,6270,6270,0
20250115,114800,2643682340,6270,6270,6270,6270,0
20250115,114700,2643682340,6270,6270,6270,6270,0
20250115,114600,2643682340,6270,6270,6270,6270,450
20250115,114500,2640860840,6240,6260,6270,6240,248
20250115,114400,2639310750,6270,6270,6270,6260,467
20250115,114300,2636382860,6270,6270,6270,6270,3
20250115,114200,2636364050,6260,6240,6260,6240,1055
20250115,114100,2629780550,6270,6270,6270,6270,0
20250115,114000,2629780550,6270,6270,6270,6270,0
20250115,113900,2629780550,6270,6240,6270,6240,12
20250115,113800,2629705580,6240,6240,6240,6240,65
20250115,113700,2629299980,6280,6280,6280,6240,212
20250115,113600,2627973020,6270,6270,6270,6270,0
20250115,113500,2627973020,6270,6270,6270,6270,5
20250115,113400,2627941670,6270,6270,6270,6270,1248
20250115,113300,2620116710,6270,6260,6270,6260,5010
20250115,113200,2588752010,6240,6240,6240,6240,21
20250115,113100,2588620970,6250,6250,6250,6250,262
20250115,113000,2586983470,6250,6250,6250,6230,51
20250115,112900,2586664740,6230,6230,6230,6230,147
20250115,112800,2585748930,6220,6220,6220,6220,3
20250115,112700,2585730270,6220,6240,6260,6220,1197
20250115,112600,2578265330,6240,6240,6240,6240,200
20250115,112500,2577017330,6250,6250,6250,6250,291
20250115,112400,2575198580,6250,6250,6250,6250,46
20250115,112300,2574911080,6250,6260,6260,6250,459
20250115,112200,2572038850,6260,6260,6260,6250,1780
20250115,112100,2560897840,6260,6260,6260,6260,530
20250115,112000,2557580040,6270,6270,6270,6270,0
20250115,111900,2557580040,6270,6300,6300,6270,309
20250115,111800,2555642340,6270,6270,6270,6270,99
20250115,111700,2555021610,6280,6310,6310,6280,244
20250115,111600,2553489200,6310,6300,6310,6300,9
20250115,111500,2553432490,6300,6300,6300,6300,10
20250115,111400,2553369490,6300,6300,6300,6300,364
20250115,111300,2551076290,6310,6280,6310,6280,1448
20250115,111200,2541980330,6300,6270,6300,6260,5384
20250115,111100,2508127180,6260,6260,6260,6260,165
20250115,111000,2507094280,6240,6240,6260,6240,2002
20250115,110900,2494587720,6260,6220,6260,6220,1594
20250115,110800,2484649280,6220,6250,6270,6220,4617
20250115,110700,2455883810,6250,6270,6290,6250,2102
20250115,110600,2442738250,6250,6290,6300,6250,3319
20250115,110500,2421966760,6290,6290,6290,6290,5
20250115,110400,2421935310,6290,6260,6290,6260,46
20250115,110300,2421646060,6260,6260,6260,6260,756
20250115,110200,2416913500,6300,6300,6300,6300,0
20250115,110100,2416913500,6300,6300,6300,6300,233
20250115,110000,2415445600,6260,6290,6290,6260,371
20250115,105900,2413113990,6280,6260,6280,6260,947
20250115,105800,2407177610,6260,6280,6280,6260,2062
20250115,105700,2394259600,6290,6290,6290,6290,549
20250115,105600,2390806390,6290,6290,6290,6290,1070
20250115,105500,2384076090,6280,6300,6300,6280,635
20250115,105400,2380081470,6310,6310,6310,6310,0
20250115,105300,2380081470,6310,6280,6310,6270,173
20250115,105200,2378996230,6280,6280,6280,6280,415
20250115,105100,2376390030,6280,6280,6280,6280,0
20250115,105000,2376390030,6280,6300,6300,6280,444
20250115,104900,2373595370,6300,6300,6300,6300,527
20250115,104800,2370275270,6340,6290,6340,6290,3575
20250115,104700,2347657940,6290,6290,6290,6290,0
20250115,104600,2347657940,6290,6270,6290,6270,190
20250115,104500,2346466040,6260,6270,6310,6260,3603
20250115,104400,2323900600,6270,6270,6270,6270,2312
20250115,104300,2309404360,6310,6260,6310,6260,620
20250115,104200,2305519470,6260,6280,6280,6260,5824
20250115,104100,2269005060,6280,6310,6310,6280,3382
20250115,104000,2247727190,6310,6310,6310,6310,76
20250115,103900,2247247630,6310,6310,6310,6310,79
20250115,103800,2246749140,6310,6300,6310,6300,101
20250115,103700,2246112830,6320,6300,6320,6300,302
20250115,103600,2244210210,6300,6300,6300,6300,112
20250115,103500,2243504610,6330,6320,6330,6290,1001
20250115,103400,2237193610,6320,6340,6340,6320,479
20250115,103300,2234161950,6330,6350,6350,6330,34
20250115,103200,2233946710,6330,6330,6350,6330,637
20250115,103100,2229914470,6340,6340,6350,6340,665
20250115,103000,2225697560,6340,6330,6360,6330,419
20250115,102900,2223041330,6330,6330,6360,6330,2072
20250115,102800,2209867300,6330,6350,6350,6330,346
20250115,102700,2207670460,6330,6340,6340,6330,201
20250115,102600,2206397830,6350,6350,6350,6350,379
20250115,102500,2203991180,6350,6330,6350,6330,759
20250115,102400,2199173830,6330,6350,6350,6330,111
20250115,102300,2198469160,6330,6330,6350,6330,1662
20250115,102200,2187928060,6330,6320,6330,6290,416
20250115,102100,2185297010,6320,6280,6320,6280,118
20250115,102000,2184551970,6280,6280,6280,6280,13
20250115,101900,2184470330,6320,6320,6320,6320,83
20250115,101800,2183945770,6320,6290,6330,6290,397
20250115,101700,2181443320,6290,6310,6310,6290,1636
20250115,101600,2171137180,6330,6310,6330,6310,626
20250115,101500,2167178620,6330,6270,6330,6270,2609
20250115,101400,2150700320,6290,6300,6320,6280,1503
20250115,101300,2141247360,6290,6300,6330,6290,706
20250115,101200,2136797560,6300,6300,6300,6300,100
20250115,101100,2136167560,6300,6310,6340,6300,1165
20250115,101000,2128824900,6310,6330,6330,6310,387
20250115,100900,2126376470,6300,6330,6330,6300,3364
20250115,100800,2105156230,6350,6340,6350,6330,1284
20250115,100700,2097024000,6340,6340,6340,6340,662
20250115,100600,2092826920,6340,6320,6340,6320,552
20250115,100500,2089337540,6320,6320,6320,6320,287
20250115,100400,2087523700,6350,6340,6350,6330,1186
20250115,100300,2079999370,6340,6340,6340,6330,174
20250115,100200,2078896220,6320,6320,6320,6320,29
20250115,100100,2078712940,6360,6360,6360,6360,170
20250115,100000,2077631740,6360,6340,6370,6310,3164
20250115,095900,2057526170,6350,6280,6350,6280,10007
20250115,095800,1994222110,6280,6270,6280,6270,145
20250115,095700,1993311890,6270,6270,6270,6270,101
20250115,095600,1992678620,6280,6260,6280,6260,520
20250115,095500,1989418600,6260,6280,6280,6260,727
20250115,095400,1984865580,6280,6280,6280,6280,37
20250115,095300,1984633220,6280,6280,6280,6280,0
20250115,095200,1984633220,6280,6290,6290,6250,266
20250115,095100,1982964800,6300,6270,6300,6250,1860
20250115,095000,1971324300,6300,6300,6300,6300,175
20250115,094900,1970221800,6300,6300,6300,6270,8751
20250115,094800,1915167160,6320,6320,6340,6310,3300
20250115,094700,1894282940,6340,6310,6340,6280,2829
20250115,094600,1876410780,6310,6300,6310,6260,1116
20250115,094500,1869381200,6260,6260,6300,6260,2056
20250115,094400,1856469590,6290,6290,6300,6260,1624
20250115,094300,1846283180,6290,6270,6290,6250,960
20250115,094200,1840264090,6260,6260,6260,6240,643
20250115,094100,1836241410,6260,6260,6260,6260,0
20250115,094000,1836241410,6260,6240,6260,6240,1807
20250115,093900,1824935570,6240,6240,6260,6240,710
20250115,093800,1820493670,6240,6250,6260,6240,122
20250115,093700,1819730560,6220,6260,6260,6220,129
20250115,093600,1818923620,6260,6260,6260,6260,369
20250115,093500,1816613680,6260,6260,6260,6210,697
20250115,093400,1812262350,6250,6210,6250,6210,995
20250115,093300,1806054560,6210,6230,6250,6200,3286
20250115,093200,1785646480,6230,6240,6250,6230,1686
20250115,093100,1775138220,6240,6240,6250,6240,178
20250115,093000,1774027460,6240,6240,6240,6240,1560
20250115,092900,1764293060,6250,6260,6260,6240,476
20250115,092800,1761320950,6280,6260,6280,6260,1276
20250115,092700,1753333130,6260,6270,6270,6260,3278
20250115,092600,1732811150,6260,6270,6280,6260,2662
20250115,092500,1716132380,6280,6270,6290,6260,2683
20250115,092400,1699297340,6280,6290,6290,6260,1037
20250115,092300,1692789290,6270,6230,6270,6210,4026
20250115,092200,1667575510,6230,6170,6230,6170,1488
20250115,092100,1658328560,6160,6180,6210,6160,5117
20250115,092000,1626778740,6170,6210,6210,6170,3878
20250115,091900,1602819430,6210,6230,6250,6210,974
20250115,091800,1596751830,6230,6230,6240,6230,1946
20250115,091700,1584628030,6230,6200,6230,6190,6084
20250115,091600,1546817640,6200,6190,6200,6170,458
20250115,091500,1543983930,6190,6220,6220,6190,1156
20250115,091400,1536828200,6190,6190,6220,6170,6368
20250115,091300,1497435930,6200,6220,6230,6200,3459
20250115,091200,1475949240,6210,6270,6280,6180,19448
20250115,091100,1354512120,6270,6270,6290,6270,1018
20250115,091000,1348122920,6260,6380,6380,6250,22524
20250115,090900,1206251570,6380,6400,6400,6380,4819
20250115,090800,1175466010,6400,6320,6430,6320,25156
20250115,090700,1014831930,6310,6390,6410,6290,24586
20250115,090600,858018720,6380,6360,6380,6310,10368
20250115,090500,792308260,6360,6280,6360,6280,14329
20250115,090400,701456210,6280,6310,6320,6260,6069
20250115,090300,663269280,6320,6220,6320,6210,24866
20250115,090200,507258910,6220,6190,6220,6160,9897
20250115,090100,445888000,6170,6150,6220,6140,7548
20250115,090000,399218320,6150,6240,6250,6150,50535