257720/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,205500,7691545670,8730,8730,8730,8730,5120
20240115,205400,7691545670,8730,8730,8730,8730,0
20240115,205300,7691545670,8730,8730,8730,8730,0
20240115,205200,7691545670,8730,8730,8730,8730,0
20240115,205100,7691545670,8730,8730,8730,8730,0
20240115,205000,7691545670,8730,8730,8730,8730,0
20240115,204900,7691545670,8730,8730,8730,8730,0
20240115,204800,7691545670,8730,8730,8730,8730,0
20240115,204700,7691545670,8730,8730,8730,8730,0
20240115,204600,7691545670,8730,8730,8730,8730,0
20240115,204500,7691545670,8730,8730,8730,8730,0
20240115,204400,7691545670,8730,8730,8730,8730,0
20240115,204300,7691545670,8730,8730,8730,8730,0
20240115,204200,7691545670,8730,8730,8730,8730,0
20240115,204100,7691545670,8730,8730,8730,8730,0
20240115,204000,7691545670,8730,8730,8730,8730,0
20240115,203900,7691545670,8730,8730,8730,8730,0
20240115,203800,7691545670,8730,8730,8730,8730,0
20240115,203700,7691545670,8730,8730,8730,8730,0
20240115,203600,7691545670,8730,8730,8730,8730,0
20240115,203500,7691545670,8730,8730,8730,8730,0
20240115,203400,7691545670,8730,8730,8730,8730,0
20240115,203300,7691545670,8730,8730,8730,8730,0
20240115,203200,7691545670,8730,8730,8730,8730,0
20240115,203100,7691545670,8730,8730,8730,8730,0
20240115,203000,7691545670,8730,8730,8730,8730,0
20240115,202900,7691545670,8730,8730,8730,8730,0
20240115,202800,7691545670,8730,8730,8730,8730,0
20240115,202700,7691545670,8730,8730,8730,8730,0
20240115,202600,7691545670,8730,8730,8730,8730,0
20240115,202500,7691545670,8730,8730,8730,8730,5120
20240115,202400,7691545670,8730,8730,8730,8730,0
20240115,202300,7691545670,8730,8730,8730,8730,0
20240115,202200,7691545670,8730,8730,8730,8730,0
20240115,202100,7691545670,8730,8730,8730,8730,0
20240115,202000,7691545670,8730,8730,8730,8730,0
20240115,201900,7691545670,8730,8730,8730,8730,0
20240115,201800,7691545670,8730,8730,8730,8730,0
20240115,201700,7691545670,8730,8730,8730,8730,0
20240115,201600,7691545670,8730,8730,8730,8730,0
20240115,201500,7691545670,8730,8730,8730,8730,0
20240115,201400,7691545670,8730,8730,8730,8730,0
20240115,201300,7691545670,8730,8730,8730,8730,0
20240115,201200,7691545670,8730,8730,8730,8730,0
20240115,201100,7691545670,8730,8730,8730,8730,0
20240115,201000,7691545670,8730,8730,8730,8730,0
20240115,200900,7691545670,8730,8730,8730,8730,0
20240115,200800,7691545670,8730,8730,8730,8730,0
20240115,200700,7691545670,8730,8730,8730,8730,0
20240115,200600,7691545670,8730,8730,8730,8730,0
20240115,200500,7691545670,8730,8730,8730,8730,0
20240115,200400,7691545670,8730,8730,8730,8730,0
20240115,200300,7691545670,8730,8730,8730,8730,0
20240115,200200,7691545670,8730,8730,8730,8730,0
20240115,200100,7691545670,8730,8730,8730,8730,0
20240115,200000,7691545670,8730,8730,8730,8730,0
20240115,195900,7691545670,8730,8730,8730,8730,0
20240115,195800,7691545670,8730,8730,8730,8730,0
20240115,195700,7691545670,8730,8730,8730,8730,0
20240115,195600,7691545670,8730,8730,8730,8730,0
20240115,195500,7691545670,8730,8730,8730,8730,5120
20240115,195400,7691545670,8730,8730,8730,8730,0
20240115,195300,7691545670,8730,8730,8730,8730,0
20240115,195200,7691545670,8730,8730,8730,8730,0
20240115,195100,7691545670,8730,8730,8730,8730,0
20240115,195000,7691545670,8730,8730,8730,8730,0
20240115,194900,7691545670,8730,8730,8730,8730,0
20240115,194800,7691545670,8730,8730,8730,8730,0
20240115,194700,7691545670,8730,8730,8730,8730,0
20240115,194600,7691545670,8730,8730,8730,8730,0
20240115,194500,7691545670,8730,8730,8730,8730,0
20240115,194400,7691545670,8730,8730,8730,8730,0
20240115,194300,7691545670,8730,8730,8730,8730,0
20240115,194200,7691545670,8730,8730,8730,8730,0
20240115,194100,7691545670,8730,8730,8730,8730,0
20240115,194000,7691545670,8730,8730,8730,8730,0
20240115,193900,7691545670,8730,8730,8730,8730,0
20240115,193800,7691545670,8730,8730,8730,8730,0
20240115,193700,7691545670,8730,8730,8730,8730,0
20240115,193600,7691545670,8730,8730,8730,8730,0
20240115,193500,7691545670,8730,8730,8730,8730,0
20240115,193400,7691545670,8730,8730,8730,8730,0
20240115,193300,7691545670,8730,8730,8730,8730,0
20240115,193200,7691545670,8730,8730,8730,8730,0
20240115,193100,7691545670,8730,8730,8730,8730,0
20240115,193000,7691545670,8730,8730,8730,8730,0
20240115,192900,7691545670,8730,8730,8730,8730,0
20240115,192800,7691545670,8730,8730,8730,8730,0
20240115,192700,7691545670,8730,8730,8730,8730,0
20240115,192600,7691545670,8730,8730,8730,8730,0
20240115,192500,7691545670,8730,8730,8730,8730,5120
20240115,192400,7691545670,8730,8730,8730,8730,0
20240115,192300,7691545670,8730,8730,8730,8730,0
20240115,192200,7691545670,8730,8730,8730,8730,0
20240115,192100,7691545670,8730,8730,8730,8730,0
20240115,192000,7691545670,8730,8730,8730,8730,0
20240115,191900,7691545670,8730,8730,8730,8730,0
20240115,191800,7691545670,8730,8730,8730,8730,0
20240115,191700,7691545670,8730,8730,8730,8730,0
20240115,191600,7691545670,8730,8730,8730,8730,0
20240115,191500,7691545670,8730,8730,8730,8730,0
20240115,191400,7691545670,8730,8730,8730,8730,0
20240115,191300,7691545670,8730,8730,8730,8730,0
20240115,191200,7691545670,8730,8730,8730,8730,0
20240115,191100,7691545670,8730,8730,8730,8730,0
20240115,191000,7691545670,8730,8730,8730,8730,0
20240115,190900,7691545670,8730,8730,8730,8730,0
20240115,190800,7691545670,8730,8730,8730,8730,0
20240115,190700,7691545670,8730,8730,8730,8730,0
20240115,190600,7691545670,8730,8730,8730,8730,0
20240115,190500,7691545670,8730,8730,8730,8730,0
20240115,190400,7691545670,8730,8730,8730,8730,0
20240115,190300,7691545670,8730,8730,8730,8730,0
20240115,190200,7691545670,8730,8730,8730,8730,0
20240115,190100,7691545670,8730,8730,8730,8730,0
20240115,190000,7691545670,8730,8730,8730,8730,0
20240115,185900,7691545670,8730,8730,8730,8730,0
20240115,185800,7691545670,8730,8730,8730,8730,0
20240115,185700,7691545670,8730,8730,8730,8730,0
20240115,185600,7691545670,8730,8730,8730,8730,0
20240115,185500,7691545670,8730,8730,8730,8730,5120
20240115,185400,7691545670,8730,8730,8730,8730,0
20240115,185300,7691545670,8730,8730,8730,8730,0
20240115,185200,7691545670,8730,8730,8730,8730,0
20240115,185100,7691545670,8730,8730,8730,8730,0
20240115,185000,7691545670,8730,8730,8730,8730,0
20240115,184900,7691545670,8730,8730,8730,8730,0
20240115,184800,7691545670,8730,8730,8730,8730,0
20240115,184700,7691545670,8730,8730,8730,8730,0
20240115,184600,7691545670,8730,8730,8730,8730,0
20240115,184500,7691545670,8730,8730,8730,8730,0
20240115,184400,7691545670,8730,8730,8730,8730,0
20240115,184300,7691545670,8730,8730,8730,8730,0
20240115,184200,7691545670,8730,8730,8730,8730,0
20240115,184100,7691545670,8730,8730,8730,8730,0
20240115,184000,7691545670,8730,8730,8730,8730,0
20240115,183900,7691545670,8730,8730,8730,8730,0
20240115,183800,7691545670,8730,8730,8730,8730,0
20240115,183700,7691545670,8730,8730,8730,8730,0
20240115,183600,7691545670,8730,8730,8730,8730,0
20240115,183500,7691545670,8730,8730,8730,8730,0
20240115,183400,7691545670,8730,8730,8730,8730,0
20240115,183300,7691545670,8730,8730,8730,8730,0
20240115,183200,7691545670,8730,8730,8730,8730,0
20240115,183100,7691545670,8730,8730,8730,8730,0
20240115,183000,7691545670,8730,8730,8730,8730,0
20240115,182900,7691545670,8730,8730,8730,8730,0
20240115,182800,7691545670,8730,8730,8730,8730,0
20240115,182700,7691545670,8730,8730,8730,8730,0
20240115,182600,7691545670,8730,8730,8730,8730,0
20240115,182500,7691545670,8730,8730,8730,8730,5120
20240115,182400,7691545670,8730,8730,8730,8730,0
20240115,182300,7691545670,8730,8730,8730,8730,0
20240115,182200,7691545670,8730,8730,8730,8730,0
20240115,182100,7691545670,8730,8730,8730,8730,0
20240115,182000,7691545670,8730,8730,8730,8730,0
20240115,181900,7691545670,8730,8730,8730,8730,0
20240115,181800,7691545670,8730,8730,8730,8730,0
20240115,181700,7691545670,8730,8730,8730,8730,0
20240115,181600,7691545670,8730,8730,8730,8730,0
20240115,181500,7691545670,8730,8730,8730,8730,0
20240115,181400,7691545670,8730,8730,8730,8730,0
20240115,181300,7691545670,8730,8730,8730,8730,0
20240115,181200,7691545670,8730,8730,8730,8730,0
20240115,181100,7691545670,8730,8730,8730,8730,0
20240115,181000,7691545670,8730,8730,8730,8730,0
20240115,180900,7691545670,8730,8730,8730,8730,0
20240115,180800,7691545670,8730,8730,8730,8730,0
20240115,180700,7691545670,8730,8730,8730,8730,0
20240115,180600,7691545670,8730,8730,8730,8730,0
20240115,180500,7691545670,8730,8730,8730,8730,0
20240115,180400,7691545670,8730,8730,8730,8730,0
20240115,180300,7691545670,8730,8730,8730,8730,0
20240115,180200,7691545670,8730,8730,8730,8730,0
20240115,180100,7691545670,8730,8730,8730,8730,0
20240115,180000,7691545670,8730,8730,8730,8730,0
20240115,175900,7691545670,8730,8730,8730,8730,0
20240115,175800,7691545670,8730,8730,8730,8730,0
20240115,175700,7691545670,8730,8730,8730,8730,0
20240115,175600,7691545670,8730,8730,8730,8730,0
20240115,175500,7691545670,8730,8730,8730,8730,5120
20240115,175400,7691545670,8730,8730,8730,8730,0
20240115,175300,7691545670,8730,8730,8730,8730,0
20240115,175200,7691545670,8730,8730,8730,8730,0
20240115,175100,7691545670,8730,8730,8730,8730,0
20240115,175000,7691545670,8730,8730,8730,8730,0
20240115,174900,7691545670,8730,8730,8730,8730,0
20240115,174800,7691545670,8730,8730,8730,8730,0
20240115,174700,7691545670,8730,8730,8730,8730,0
20240115,174600,7691545670,8730,8730,8730,8730,0
20240115,174500,7691545670,8730,8730,8730,8730,0
20240115,174400,7691545670,8730,8730,8730,8730,0
20240115,174300,7691545670,8730,8730,8730,8730,0
20240115,174200,7691545670,8730,8730,8730,8730,0
20240115,174100,7691545670,8730,8730,8730,8730,0
20240115,174000,7691545670,8730,8730,8730,8730,0
20240115,173900,7691545670,8730,8730,8730,8730,0
20240115,173800,7691545670,8730,8730,8730,8730,0
20240115,173700,7691545670,8730,8730,8730,8730,0
20240115,173600,7691545670,8730,8730,8730,8730,0
20240115,173500,7691545670,8730,8730,8730,8730,0
20240115,173400,7691545670,8730,8730,8730,8730,0
20240115,173300,7691545670,8730,8730,8730,8730,0
20240115,173200,7691545670,8730,8730,8730,8730,0
20240115,173100,7691545670,8730,8730,8730,8730,0
20240115,173000,7691545670,8730,8730,8730,8730,0
20240115,172900,7691545670,8730,8730,8730,8730,0
20240115,172800,7691545670,8730,8730,8730,8730,0
20240115,172700,7691545670,8730,8730,8730,8730,0
20240115,172600,7691545670,8730,8730,8730,8730,0
20240115,172500,7691545670,8730,8730,8730,8730,5120
20240115,172400,7691545670,8730,8730,8730,8730,0
20240115,172300,7691545670,8730,8730,8730,8730,0
20240115,172200,7691545670,8730,8730,8730,8730,0
20240115,172100,7691545670,8730,8730,8730,8730,0
20240115,172000,7691545670,8730,8730,8730,8730,0
20240115,171900,7691545670,8730,8730,8730,8730,0
20240115,171800,7691545670,8730,8730,8730,8730,0
20240115,171700,7691545670,8730,8730,8730,8730,0
20240115,171600,7691545670,8730,8730,8730,8730,0
20240115,171500,7691545670,8730,8730,8730,8730,0
20240115,171400,7691545670,8730,8730,8730,8730,0
20240115,171300,7691545670,8730,8730,8730,8730,0
20240115,171200,7691545670,8730,8730,8730,8730,0
20240115,171100,7691545670,8730,8730,8730,8730,0
20240115,171000,7691545670,8730,8730,8730,8730,0
20240115,170900,7691545670,8730,8730,8730,8730,0
20240115,170800,7691545670,8730,8730,8730,8730,0
20240115,170700,7691545670,8730,8730,8730,8730,0
20240115,170600,7691545670,8730,8730,8730,8730,0
20240115,170500,7691545670,8730,8730,8730,8730,0
20240115,170400,7691545670,8730,8730,8730,8730,0
20240115,170300,7691545670,8730,8730,8730,8730,0
20240115,170200,7691545670,8730,8730,8730,8730,0
20240115,170100,7691545670,8730,8730,8730,8730,0
20240115,170000,7691545670,8730,8730,8730,8730,0
20240115,165900,7691545670,8730,8730,8730,8730,0
20240115,165800,7691545670,8730,8730,8730,8730,0
20240115,165700,7691545670,8730,8730,8730,8730,0
20240115,165600,7691545670,8730,8730,8730,8730,0
20240115,165500,7691545670,8730,8730,8730,8730,5120
20240115,165400,7691545670,8730,8730,8730,8730,0
20240115,165300,7691545670,8730,8730,8730,8730,0
20240115,165200,7691545670,8730,8730,8730,8730,0
20240115,165100,7691545670,8730,8730,8730,8730,0
20240115,165000,7691545670,8730,8730,8730,8730,0
20240115,164900,7691545670,8730,8730,8730,8730,0
20240115,164800,7691545670,8730,8730,8730,8730,0
20240115,164700,7691545670,8730,8730,8730,8730,0
20240115,164600,7691545670,8730,8730,8730,8730,0
20240115,164500,7691545670,8730,8730,8730,8730,0
20240115,164400,7691545670,8730,8730,8730,8730,0
20240115,164300,7691545670,8730,8730,8730,8730,0
20240115,164200,7691545670,8730,8730,8730,8730,0
20240115,164100,7691545670,8730,8730,8730,8730,0
20240115,164000,7691545670,8730,8730,8730,8730,0
20240115,163900,7691545670,8730,8730,8730,8730,0
20240115,163800,7691545670,8730,8730,8730,8730,0
20240115,163700,7691545670,8730,8730,8730,8730,0
20240115,163600,7691545670,8730,8730,8730,8730,0
20240115,163500,7691545670,8730,8730,8730,8730,0
20240115,163400,7691545670,8730,8730,8730,8730,0
20240115,163300,7691545670,8730,8730,8730,8730,0
20240115,163200,7691545670,8730,8730,8730,8730,0
20240115,163100,7691545670,8730,8730,8730,8730,0
20240115,163000,7691545670,8730,8730,8730,8730,0
20240115,162900,7691545670,8730,8730,8730,8730,0
20240115,162800,7691545670,8730,8730,8730,8730,0
20240115,162700,7691545670,8730,8730,8730,8730,0
20240115,162600,7691545670,8730,8730,8730,8730,0
20240115,162500,7691545670,8730,8730,8730,8730,5120
20240115,162400,7691545670,8730,8730,8730,8730,0
20240115,162300,7691545670,8730,8730,8730,8730,0
20240115,162200,7691545670,8730,8730,8730,8730,0
20240115,162100,7691545670,8730,8730,8730,8730,0
20240115,162000,7691545670,8730,8730,8730,8730,0
20240115,161900,7691545670,8730,8730,8730,8730,0
20240115,161800,7691545670,8730,8730,8730,8730,0
20240115,161700,7691545670,8730,8730,8730,8730,0
20240115,161600,7691545670,8730,8730,8730,8730,0
20240115,161500,7691545670,8730,8730,8730,8730,0
20240115,161400,7691545670,8730,8730,8730,8730,0
20240115,161300,7691545670,8730,8730,8730,8730,0
20240115,161200,7691545670,8730,8730,8730,8730,0
20240115,161100,7691545670,8730,8730,8730,8730,0
20240115,161000,7691545670,8730,8730,8730,8730,0
20240115,160900,7691545670,8730,8730,8730,8730,0
20240115,160800,7691545670,8730,8730,8730,8730,0
20240115,160700,7691545670,8730,8730,8730,8730,0
20240115,160600,7691545670,8730,8730,8730,8730,0
20240115,160500,7691545670,8730,8730,8730,8730,0
20240115,160400,7691545670,8730,8730,8730,8730,0
20240115,160300,7691545670,8730,8730,8730,8730,0
20240115,160200,7691545670,8730,8730,8730,8730,0
20240115,160100,7691545670,8730,8730,8730,8730,0
20240115,160000,7691545670,8730,8730,8730,8730,0
20240115,155900,7691545670,8730,8730,8730,8730,0
20240115,155800,7691545670,8730,8730,8730,8730,0
20240115,155700,7691545670,8730,8730,8730,8730,0
20240115,155600,7691545670,8730,8730,8730,8730,0
20240115,155500,7691545670,8730,8730,8730,8730,5120
20240115,155400,7691545670,8730,8730,8730,8730,0
20240115,155300,7691545670,8730,8730,8730,8730,0
20240115,155200,7691545670,8730,8730,8730,8730,0
20240115,155100,7691545670,8730,8730,8730,8730,0
20240115,155000,7691545670,8730,8730,8730,8730,0
20240115,154900,7691545670,8730,8730,8730,8730,0
20240115,154800,7691545670,8730,8730,8730,8730,0
20240115,154700,7691545670,8730,8730,8730,8730,0
20240115,154600,7691545670,8730,8730,8730,8730,0
20240115,154500,7691545670,8730,8730,8730,8730,0
20240115,154400,7691545670,8730,8730,8730,8730,0
20240115,154300,7691545670,8730,8730,8730,8730,0
20240115,154200,7691545670,8730,8730,8730,8730,0
20240115,154100,7691545670,8730,8730,8730,8730,0
20240115,154000,7691545670,8730,8730,8730,8730,0
20240115,153900,7691545670,8730,8730,8730,8730,0
20240115,153800,7691545670,8730,8730,8730,8730,0
20240115,153700,7691545670,8730,8730,8730,8730,0
20240115,153600,7691545670,8730,8730,8730,8730,0
20240115,153500,7691545670,8730,8730,8730,8730,0
20240115,153400,7691545670,8730,8730,8730,8730,0
20240115,153300,7691545670,8730,8730,8730,8730,0
20240115,153200,7691545670,8730,8730,8730,8730,0
20240115,153100,7691545670,8730,8730,8730,8730,0
20240115,153000,7691545670,8730,8730,8730,8730,5120
20240115,152900,7646848070,8690,8690,8690,8690,0
20240115,152800,7646848070,8690,8690,8690,8690,0
20240115,152700,7646848070,8690,8690,8690,8690,0
20240115,152600,7646848070,8690,8690,8690,8690,0
20240115,152500,7646848070,8690,8690,8690,8690,0
20240115,152400,7646848070,8690,8690,8690,8690,0
20240115,152300,7646848070,8690,8690,8690,8690,0
20240115,152200,7646848070,8690,8690,8690,8690,0
20240115,152100,7646848070,8690,8690,8690,8690,0
20240115,152000,7646848070,8690,8690,8690,8690,0
20240115,151900,7646848070,8690,8700,8720,8690,2173
20240115,151800,7627922680,8700,8720,8720,8700,162
20240115,151700,7626510190,8700,8730,8730,8700,2164
20240115,151600,7607641610,8730,8720,8730,8720,799
20240115,151500,7600671320,8720,8710,8720,8700,2066
20240115,151400,7582682320,8700,8700,8710,8690,625
20240115,151300,7577244630,8710,8710,8710,8700,633
20240115,151200,7571731800,8700,8710,8710,8700,583
20240115,151100,7566659410,8710,8690,8710,8690,740
20240115,151000,7560224540,8690,8690,8710,8690,1311
20240115,150900,7548825310,8690,8720,8740,8690,2594
20240115,150800,7526240120,8740,8720,8740,8720,857
20240115,150700,7518762740,8740,8740,8740,8720,2718
20240115,150600,7495045400,8740,8740,8750,8730,3319
20240115,150500,7466030230,8740,8730,8740,8720,2312
20240115,150400,7445833630,8730,8730,8730,8720,1249
20240115,150300,7434929890,8730,8740,8740,8720,1797
20240115,150200,7419248200,8740,8730,8740,8730,2108
20240115,150100,7400826790,8730,8730,8730,8730,1602
20240115,150000,7386841330,8730,8720,8730,8710,3672
20240115,145900,7354824590,8720,8700,8720,8690,1288
20240115,145800,7343613320,8710,8700,8710,8700,1080
20240115,145700,7334210480,8700,8700,8710,8690,1236
20240115,145600,7323450210,8700,8700,8710,8700,1793
20240115,145500,7307848450,8700,8700,8700,8700,789
20240115,145400,7300984150,8690,8700,8700,8690,1280
20240115,145300,7289854410,8690,8700,8710,8690,2627
20240115,145200,7267010240,8700,8690,8700,8690,1511
20240115,145100,7253866960,8700,8680,8700,8670,1042
20240115,145000,7244809390,8690,8690,8700,8680,1360
20240115,144900,7232986810,8690,8690,8700,8690,1706
20240115,144800,7218153170,8700,8680,8700,8680,2023
20240115,144700,7200577910,8690,8690,8700,8680,1553
20240115,144600,7187078500,8690,8690,8700,8690,1005
20240115,144500,7178339500,8680,8690,8710,8680,1209
20240115,144400,7167825310,8700,8690,8710,8690,1566
20240115,144300,7154204440,8680,8710,8710,8680,1270
20240115,144200,7143152360,8690,8680,8690,8680,1230
20240115,144100,7132468280,8690,8700,8700,8690,1522
20240115,144000,7119231690,8710,8700,8710,8690,2329
20240115,143900,7098965250,8710,8710,8720,8710,1345
20240115,143800,7087241980,8710,8710,8710,8700,843
20240115,143700,7079899470,8710,8700,8710,8700,1015
20240115,143600,7071062870,8710,8700,8720,8700,1819
20240115,143500,7055217250,8700,8700,8710,8700,1224
20240115,143400,7044562830,8700,8710,8710,8680,2308
20240115,143300,7024509860,8710,8700,8710,8700,846
20240115,143200,7017142390,8700,8690,8700,8690,1685
20240115,143100,7002483740,8690,8690,8700,8690,1489
20240115,143000,6989539720,8700,8710,8710,8660,979
20240115,142900,6981024490,8710,8710,8720,8640,8051
20240115,142800,6911145840,8700,8680,8700,8680,813
20240115,142700,6904086170,8690,8700,8700,8670,582
20240115,142600,6899029750,8680,8710,8740,8650,16313
20240115,142500,6757595710,8700,8710,8740,8700,1189
20240115,142400,6747228970,8720,8720,8740,8710,1473
20240115,142300,6734373050,8720,8720,8740,8710,1292
20240115,142200,6723095720,8730,8720,8730,8720,1287
20240115,142100,6711860810,8720,8720,8730,8720,829
20240115,142000,6704630640,8720,8720,8730,8700,1405
20240115,141900,6692376690,8730,8730,8730,8720,1087
20240115,141800,6682887390,8730,8740,8740,8720,1447
20240115,141700,6670248030,8730,8750,8750,8730,1957
20240115,141600,6653146110,8740,8740,8750,8740,861
20240115,141500,6645616990,8750,8740,8750,8740,1315
20240115,141400,6634121230,8740,8720,8740,8720,756
20240115,141300,6627517400,8710,8700,8740,8690,1097
20240115,141200,6617960570,8700,8730,8740,8700,6532
20240115,141100,6561016580,8730,8740,8740,8730,999
20240115,141000,6552289550,8730,8750,8750,8720,3005
20240115,140900,6526046740,8740,8730,8740,8730,1405
20240115,140800,6513779610,8730,8740,8740,8720,648
20240115,140700,6508123560,8740,8740,8750,8740,832
20240115,140600,6500847410,8750,8730,8750,8720,1130
20240115,140500,6490976570,8730,8730,8730,8720,2019
20240115,140400,6473355740,8730,8740,8750,8730,688
20240115,140300,6467339880,8740,8750,8760,8740,690
20240115,140200,6461299520,8750,8740,8750,8740,1206
20240115,140100,6450751730,8750,8750,8750,8730,505
20240115,140000,6446333270,8740,8740,8760,8730,854
20240115,135900,6438860020,8740,8760,8760,8730,1256
20240115,135800,6427871900,8750,8750,8750,8740,293
20240115,135700,6425308220,8760,8750,8760,8740,2639
20240115,135600,6402195470,8750,8740,8750,8720,2629
20240115,135500,6379234480,8740,8750,8750,8740,928
20240115,135400,6371117570,8750,8740,8750,8740,770
20240115,135300,6364383240,8740,8750,8750,8740,1145
20240115,135200,6354368470,8750,8760,8760,8740,862
20240115,135100,6346819400,8750,8750,8770,8750,855
20240115,135000,6339331570,8750,8750,8760,8740,403
20240115,134900,6335804600,8750,8750,8760,8740,1055
20240115,134800,6326570610,8750,8750,8760,8750,867
20240115,134700,6318981690,8750,8760,8760,8750,642
20240115,134600,6313360180,8740,8750,8750,8730,1166
20240115,134500,6303168040,8760,8740,8770,8740,1482
20240115,134400,6290182950,8750,8740,8750,8740,790
20240115,134300,6283271340,8740,8740,8750,8740,827
20240115,134200,6276041310,8740,8720,8740,8720,667
20240115,134100,6270218390,8730,8730,8730,8720,1620
20240115,134000,6256076850,8730,8740,8760,8730,1576
20240115,133900,6242288540,8740,8750,8760,8740,885
20240115,133800,6234540630,8760,8750,8760,8750,781
20240115,133700,6227703440,8750,8760,8760,8740,433
20240115,133600,6223914700,8760,8750,8760,8740,1429
20240115,133500,6211407390,8740,8740,8740,8740,519
20240115,133400,6206871330,8740,8750,8750,8740,2396
20240115,133300,6185912420,8750,8750,8750,8750,375
20240115,133200,6182631170,8760,8750,8760,8750,792
20240115,133100,6175695620,8750,8740,8750,8740,840
20240115,133000,6168348920,8740,8740,8750,8740,736
20240115,132900,6161911710,8740,8750,8750,8740,673
20240115,132800,6156024670,8740,8720,8750,8720,1146
20240115,132700,6146006230,8720,8750,8750,8710,1968
20240115,132600,6128819740,8750,8760,8760,8750,558
20240115,132500,6123933150,8750,8760,8760,8750,453
20240115,132400,6119966680,8760,8750,8760,8740,1069
20240115,132300,6110610870,8740,8740,8740,8730,1172
20240115,132200,6100367630,8730,8750,8750,8730,1808
20240115,132100,6084569320,8740,8740,8750,8730,1547
20240115,132000,6071045110,8750,8750,8750,8750,594
20240115,131900,6065847610,8750,8750,8750,8730,3366
20240115,131800,6036417430,8750,8750,8770,8750,1126
20240115,131700,6026556830,8750,8760,8760,8750,1080
20240115,131600,6017102980,8770,8760,8770,8750,584
20240115,131500,6011987460,8750,8750,8770,8740,796
20240115,131400,6005015630,8750,8760,8760,8740,1342
20240115,131300,5993265620,8740,8760,8760,8740,143
20240115,131200,5992012980,8760,8730,8760,8720,2378
20240115,131100,5971251900,8730,8710,8760,8700,3400
20240115,131000,5941593910,8700,8750,8760,8690,7909
20240115,130900,5872701510,8750,8760,8760,8750,4006
20240115,130800,5837647180,8770,8770,8770,8770,824
20240115,130700,5830420700,8780,8770,8780,8760,1208
20240115,130600,5819818710,8760,8770,8780,8760,3876
20240115,130500,5785841880,8780,8790,8790,8780,1795
20240115,130400,5770075720,8790,8790,8790,8780,602
20240115,130300,5764784200,8780,8780,8780,8780,845
20240115,130200,5757365100,8780,8780,8780,8770,2135
20240115,130100,5738626300,8790,8790,8790,8770,1184
20240115,130000,5728221110,8770,8790,8790,8770,3131
20240115,125900,5700746320,8780,8790,8800,8780,895
20240115,125800,5692878540,8790,8780,8810,8780,2083
20240115,125700,5674556400,8800,8810,8810,8790,6763
20240115,125600,5615058940,8810,8820,8820,8810,1102
20240115,125500,5605339900,8820,8820,8830,8810,638
20240115,125400,5599709870,8820,8810,8820,8810,2254
20240115,125300,5579844840,8820,8820,8830,8820,2649
20240115,125200,5556479480,8820,8820,8830,8820,500
20240115,125100,5552067920,8830,8830,8830,8820,1533
20240115,125000,5538539110,8830,8820,8830,8820,1512
20240115,124900,5525193510,8830,8810,8830,8810,1124
20240115,124800,5515269070,8810,8820,8820,8800,2039
20240115,124700,5497288730,8820,8820,8830,8820,1515
20240115,124600,5483926420,8830,8830,8840,8820,1554
20240115,124500,5470204340,8820,8810,8830,8810,921
20240115,124400,5462082900,8820,8830,8830,8820,1130
20240115,124300,5452108230,8830,8820,8830,8820,1531
20240115,124200,5438600310,8830,8820,8830,8820,757
20240115,124100,5431923550,8820,8820,8830,8820,3857
20240115,124000,5397892710,8820,8810,8820,8810,1405
20240115,123900,5385507510,8810,8800,8810,8790,1337
20240115,123800,5373739380,8790,8800,8800,8790,1687
20240115,123700,5358894400,8800,8790,8800,8790,2156
20240115,123600,5339925860,8790,8790,8790,8790,781
20240115,123500,5333060870,8780,8780,8790,8780,498
20240115,123400,5328683630,8790,8790,8790,8780,786
20240115,123300,5321775290,8800,8780,8800,8780,1174
20240115,123200,5311455810,8790,8780,8790,8780,528
20240115,123100,5306819000,8780,8790,8790,8780,1325
20240115,123000,5295182150,8790,8790,8790,8780,1762
20240115,122900,5279696470,8790,8780,8790,8780,1097
20240115,122800,5270063980,8780,8770,8780,8770,841
20240115,122700,5262681950,8770,8770,8770,8760,1572
20240115,122600,5248898570,8770,8770,8770,8760,941
20240115,122500,5240646100,8770,8770,8770,8760,1242
20240115,122400,5229755360,8770,8770,8770,8760,2344
20240115,122300,5209201630,8770,8760,8770,8760,1213
20240115,122200,5198564160,8770,8770,8770,8760,1296
20240115,122100,5187199240,8770,8760,8770,8760,729
20240115,122000,5180808210,8760,8750,8760,8750,1069
20240115,121900,5171444690,8760,8760,8760,8760,495
20240115,121800,5167108490,8760,8760,8760,8760,653
20240115,121700,5161388210,8750,8740,8760,8740,789
20240115,121600,5154478030,8760,8760,8760,8740,1573
20240115,121500,5140707010,8750,8760,8760,8750,718
20240115,121400,5134417360,8760,8750,8760,8750,739
20240115,121300,5127943780,8750,8750,8750,8750,742
20240115,121200,5121451280,8740,8740,8750,8740,630
20240115,121100,5115939840,8740,8740,8740,8730,710
20240115,121000,5109735250,8730,8740,8750,8730,1269
20240115,120900,5098641820,8740,8750,8750,8740,1874
20240115,120800,5082258500,8750,8740,8750,8740,680
20240115,120700,5076309640,8740,8740,8740,8730,446
20240115,120600,5072413550,8740,8750,8750,8730,2536
20240115,120500,5050228440,8740,8750,8750,8740,263
20240115,120400,5047929750,8740,8740,8740,8730,1128
20240115,120300,5038072220,8740,8730,8740,8730,731
20240115,120200,5031684490,8740,8730,8740,8720,574
20240115,120100,5026673180,8720,8730,8730,8720,664
20240115,120000,5020876470,8730,8720,8730,8720,1001
20240115,115900,5012139960,8730,8720,8730,8710,959
20240115,115800,5003770530,8720,8720,8720,8720,714
20240115,115700,4997544450,8710,8720,8720,8710,474
20240115,115600,4993412500,8720,8720,8720,8710,1078
20240115,115500,4984013880,8720,8720,8730,8720,948
20240115,115400,4975747000,8710,8720,8730,8710,670
20240115,115300,4969906790,8730,8720,8730,8720,911
20240115,115200,4961955090,8720,8720,8730,8720,1627
20240115,115100,4947764900,8730,8730,8740,8720,951
20240115,115000,4939460320,8730,8740,8740,8720,558
20240115,114900,4934589720,8730,8720,8730,8720,1244
20240115,114800,4923735220,8710,8720,8730,8710,1018
20240115,114700,4914862400,8730,8730,8730,8730,95
20240115,114600,4914033050,8730,8730,8740,8730,1324
20240115,114500,4902474490,8730,8730,8740,8730,622
20240115,114400,4897043040,8720,8730,8730,8710,689
20240115,114300,4891035040,8730,8730,8730,8720,809
20240115,114200,4883974490,8730,8700,8730,8700,1239
20240115,114100,4873174660,8710,8700,8710,8700,412
20240115,114000,4869586860,8700,8690,8700,8690,872
20240115,113900,4862000470,8700,8720,8730,8700,2764
20240115,113800,4837920040,8720,8730,8730,8720,1273
20240115,113700,4826815260,8720,8730,8740,8720,985
20240115,113600,4818218470,8730,8710,8730,8710,832
20240115,113500,4810959560,8710,8710,8710,8700,281
20240115,113400,4808513380,8720,8710,8720,8710,894
20240115,113300,4800719410,8710,8700,8710,8700,464
20240115,113200,4796680910,8700,8720,8720,8680,1491
20240115,113100,4783712890,8710,8700,8710,8700,778
20240115,113000,4776940680,8700,8720,8720,8700,1118
20240115,112900,4767198140,8720,8700,8720,8700,1063
20240115,112800,4757937450,8700,8700,8720,8680,1124
20240115,112700,4748158410,8710,8710,8720,8710,1090
20240115,112600,4738658700,8710,8690,8720,8690,2568
20240115,112500,4716310450,8700,8690,8700,8690,771
20240115,112400,4709607400,8690,8700,8700,8690,264
20240115,112300,4707312860,8700,8690,8700,8690,830
20240115,112200,4700095340,8690,8690,8690,8670,979
20240115,112100,4691596890,8680,8690,8690,8680,911
20240115,112000,4683683150,8690,8680,8690,8670,740
20240115,111900,4677259420,8680,8660,8690,8660,3611
20240115,111800,4645966140,8660,8650,8660,8640,6333
20240115,111700,4591179100,8640,8660,8670,8640,1479
20240115,111600,4578372850,8660,8630,8670,8630,2557
20240115,111500,4556276350,8640,8670,8670,8640,5053
20240115,111400,4512537240,8670,8700,8700,8670,5033
20240115,111300,4468823880,8700,8710,8730,8690,1043
20240115,111200,4459746160,8710,8730,8730,8700,969
20240115,111100,4451298730,8680,8720,8720,8670,2051
20240115,111000,4433459890,8720,8700,8760,8700,5842
20240115,110900,4382364870,8700,8740,8740,8700,2118
20240115,110800,4363921700,8720,8720,8760,8710,6629
20240115,110700,4305969220,8720,8740,8740,8720,1495
20240115,110600,4292916960,8730,8740,8750,8730,1033
20240115,110500,4283887280,8750,8730,8750,8730,5598
20240115,110400,4234923280,8730,8740,8750,8730,1243
20240115,110300,4224059550,8740,8740,8750,8740,555
20240115,110200,4219206130,8750,8760,8760,8750,2137
20240115,110100,4200504510,8760,8740,8760,8740,6311
20240115,110000,4145285790,8740,8740,8740,8730,1421
20240115,105900,4132871450,8750,8750,8750,8750,1790
20240115,105800,4117208950,8760,8710,8760,8700,12714
20240115,105700,4006133950,8720,8730,8730,8710,894
20240115,105600,3998341570,8710,8720,8720,8700,1239
20240115,105500,3987547590,8730,8740,8740,8730,1920
20240115,105400,3970771270,8730,8720,8750,8720,1847
20240115,105300,3954639500,8720,8750,8750,8720,1600
20240115,105200,3940650190,8760,8780,8810,8760,11625
20240115,105100,3838387410,8790,8730,8790,8730,2647
20240115,105000,3815230090,8730,8730,8740,8700,1720
20240115,104900,3800243790,8740,8790,8790,8710,2325
20240115,104800,3779936350,8790,8720,8800,8710,7674
20240115,104700,3712548020,8720,8710,8720,8670,1995
20240115,104600,3695204800,8740,8750,8760,8740,2175
20240115,104500,3676177050,8780,8710,8800,8710,9477
20240115,104400,3593092930,8710,8730,8740,8710,4682
20240115,104300,3552287160,8730,8730,8740,8720,773
20240115,104200,3545535380,8730,8720,8750,8680,5109
20240115,104100,3501067450,8720,8740,8740,8720,1261
20240115,104000,3490059600,8730,8740,8740,8730,1087
20240115,103900,3480561530,8750,8750,8750,8740,1344
20240115,103800,3468803450,8750,8730,8750,8730,1621
20240115,103700,3454638470,8740,8730,8740,8720,1149
20240115,103600,3444613830,8740,8740,8750,8730,1224
20240115,103500,3433916490,8760,8740,8760,8740,1237
20240115,103400,3423098260,8750,8750,8750,8720,1008
20240115,103300,3414282590,8750,8720,8750,8710,1096
20240115,103200,3404715620,8710,8750,8750,8700,6633
20240115,103100,3346908880,8760,8780,8780,8730,3175
20240115,103000,3319123580,8780,8790,8790,8780,1707
20240115,102900,3304126410,8790,8780,8790,8780,528
20240115,102800,3299487660,8790,8780,8790,8780,1372
20240115,102700,3287433280,8780,8780,8780,8770,2110
20240115,102600,3268912220,8780,8760,8790,8760,905
20240115,102500,3260960890,8780,8790,8790,8740,1764
20240115,102400,3245480970,8790,8790,8790,8780,976
20240115,102300,3236904130,8750,8800,8800,8750,2921
20240115,102200,3211263420,8800,8800,8810,8790,1904
20240115,102100,3194511370,8800,8820,8820,8800,2994
20240115,102000,3168134480,8820,8830,8830,8820,851
20240115,101900,3160623890,8830,8820,8830,8810,889
20240115,101800,3152785910,8820,8840,8840,8820,1795
20240115,101700,3136939270,8820,8840,8840,8820,6559
20240115,101600,3078998590,8850,8840,8850,8830,4889
20240115,101500,3035781370,8850,8840,8850,8840,4624
20240115,101400,2994886830,8850,8840,8850,8840,2017
20240115,101300,2977038830,8850,8840,8850,8830,3706
20240115,101200,2944274900,8830,8840,8840,8830,2449
20240115,101100,2922639630,8840,8840,8840,8830,3797
20240115,101000,2889076850,8840,8830,8840,8830,1232
20240115,100900,2878192820,8830,8830,8830,8820,3764
20240115,100800,2844966620,8820,8820,8830,8810,1445
20240115,100700,2832217360,8820,8810,8830,8810,1421
20240115,100600,2819684730,8830,8830,8830,8810,2856
20240115,100500,2794486270,8830,8830,8830,8810,3173
20240115,100400,2766477950,8830,8830,8830,8820,2070
20240115,100300,2748210500,8820,8830,8830,8820,1507
20240115,100200,2734911590,8830,8820,8830,8810,1733
20240115,100100,2719619320,8830,8830,8840,8820,2586
20240115,100000,2696785860,8830,8820,8840,8800,2423
20240115,095900,2675415990,8820,8830,8830,8820,1999
20240115,095800,2657778970,8830,8810,8830,8800,7191
20240115,095700,2594355800,8820,8800,8820,8800,3810
20240115,095600,2560790120,8810,8790,8810,8790,2664
20240115,095500,2537337680,8810,8770,8820,8760,9064
20240115,095400,2457532590,8760,8740,8770,8740,608
20240115,095300,2452208730,8730,8760,8760,8730,2334
20240115,095200,2431811100,8770,8770,8780,8770,857
20240115,095100,2424290640,8770,8780,8780,8760,796
20240115,095000,2417308460,8770,8770,8780,8760,2179
20240115,094900,2398200940,8760,8770,8770,8760,619
20240115,094800,2392773650,8780,8780,8790,8770,755
20240115,094700,2386140760,8780,8770,8780,8750,1560
20240115,094600,2372471160,8770,8780,8780,8760,1658
20240115,094500,2357928900,8770,8760,8770,8750,127
20240115,094400,2356816520,8760,8780,8790,8750,1457
20240115,094300,2344035810,8780,8780,8790,8760,918
20240115,094200,2335976850,8810,8800,8810,8780,1144
20240115,094100,2325907320,8760,8810,8820,8760,2336
20240115,094000,2305389110,8810,8800,8820,8770,4857
20240115,093900,2262672870,8810,8820,8830,8780,6005
20240115,093800,2209864460,8820,8780,8850,8780,46103
20240115,093700,1803845240,8780,8760,8790,8750,5160
20240115,093600,1758558020,8770,8770,8790,8770,1943
20240115,093500,1741501390,8780,8790,8790,8760,1812
20240115,093400,1725584020,8790,8760,8790,8730,17097
20240115,093300,1575589460,8760,8730,8760,8710,25105
20240115,093200,1356194050,8730,8730,8730,8720,827
20240115,093100,1348978140,8700,8720,8730,8700,1170
20240115,093000,1338793890,8730,8740,8740,8730,1741
20240115,092900,1323592190,8740,8700,8740,8700,6284
20240115,092800,1268734260,8700,8690,8700,8680,2129
20240115,092700,1250232590,8690,8710,8720,8690,2117
20240115,092600,1231796870,8690,8700,8730,8690,7426
20240115,092500,1167054390,8710,8680,8710,8680,8519
20240115,092400,1092953560,8670,8660,8670,8660,1333
20240115,092300,1081396490,8650,8670,8670,8650,1148
20240115,092200,1071451470,8660,8660,8690,8660,1959
20240115,092100,1054476220,8660,8650,8680,8650,2977
20240115,092000,1028714960,8650,8700,8700,8640,17608
20240115,091900,876215140,8700,8720,8720,8700,2078
20240115,091800,858126600,8720,8710,8740,8710,5315
20240115,091700,811757850,8700,8680,8720,8670,1917
20240115,091600,795052700,8670,8680,8710,8670,4720
20240115,091500,754088130,8680,8690,8720,8680,2828
20240115,091400,729467980,8720,8720,8730,8700,7625
20240115,091300,663062830,8750,8760,8760,8750,4452
20240115,091200,624082190,8760,8660,8760,8660,15579
20240115,091100,488127370,8660,8670,8670,8650,352
20240115,091000,485077970,8670,8680,8720,8640,3815
20240115,090900,452005300,8700,8650,8710,8640,13053
20240115,090800,338652630,8650,8620,8650,8600,4186
20240115,090700,302478810,8600,8640,8640,8600,1258
20240115,090600,291625360,8640,8580,8640,8570,1933
20240115,090500,274998530,8580,8610,8610,8580,7195
20240115,090400,213228980,8610,8640,8640,8610,1603
20240115,090300,199391310,8640,8620,8650,8600,2288
20240115,090200,179631780,8640,8590,8640,8550,7120
20240115,090100,118567270,8580,8650,8650,8570,4771
20240115,090000,77500710,8630,8580,8650,8580,8499