KissMeData/298830/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,211000,70929130170,5860,5860,5860,5860,138790
20250114,210900,70929130170,5860,5860,5860,5860,0
20250114,210800,70929130170,5860,5860,5860,5860,0
20250114,210700,70929130170,5860,5860,5860,5860,0
20250114,210600,70929130170,5860,5860,5860,5860,0
20250114,210500,70929130170,5860,5860,5860,5860,0
20250114,210400,70929130170,5860,5860,5860,5860,0
20250114,210300,70929130170,5860,5860,5860,5860,0
20250114,210200,70929130170,5860,5860,5860,5860,0
20250114,210100,70929130170,5860,5860,5860,5860,0
20250114,210000,70929130170,5860,5860,5860,5860,0
20250114,205900,70929130170,5860,5860,5860,5860,0
20250114,205800,70929130170,5860,5860,5860,5860,0
20250114,205700,70929130170,5860,5860,5860,5860,0
20250114,205600,70929130170,5860,5860,5860,5860,0
20250114,205500,70929130170,5860,5860,5860,5860,0
20250114,205400,70929130170,5860,5860,5860,5860,0
20250114,205300,70929130170,5860,5860,5860,5860,0
20250114,205200,70929130170,5860,5860,5860,5860,0
20250114,205100,70929130170,5860,5860,5860,5860,0
20250114,205000,70929130170,5860,5860,5860,5860,0
20250114,204900,70929130170,5860,5860,5860,5860,0
20250114,204800,70929130170,5860,5860,5860,5860,0
20250114,204700,70929130170,5860,5860,5860,5860,0
20250114,204600,70929130170,5860,5860,5860,5860,0
20250114,204500,70929130170,5860,5860,5860,5860,0
20250114,204400,70929130170,5860,5860,5860,5860,0
20250114,204300,70929130170,5860,5860,5860,5860,0
20250114,204200,70929130170,5860,5860,5860,5860,0
20250114,204100,70929130170,5860,5860,5860,5860,0
20250114,204000,70929130170,5860,5860,5860,5860,138790
20250114,203900,70929130170,5860,5860,5860,5860,0
20250114,203800,70929130170,5860,5860,5860,5860,0
20250114,203700,70929130170,5860,5860,5860,5860,0
20250114,203600,70929130170,5860,5860,5860,5860,0
20250114,203500,70929130170,5860,5860,5860,5860,0
20250114,203400,70929130170,5860,5860,5860,5860,0
20250114,203300,70929130170,5860,5860,5860,5860,0
20250114,203200,70929130170,5860,5860,5860,5860,0
20250114,203100,70929130170,5860,5860,5860,5860,0
20250114,203000,70929130170,5860,5860,5860,5860,0
20250114,202900,70929130170,5860,5860,5860,5860,0
20250114,202800,70929130170,5860,5860,5860,5860,0
20250114,202700,70929130170,5860,5860,5860,5860,0
20250114,202600,70929130170,5860,5860,5860,5860,0
20250114,202500,70929130170,5860,5860,5860,5860,0
20250114,202400,70929130170,5860,5860,5860,5860,0
20250114,202300,70929130170,5860,5860,5860,5860,0
20250114,202200,70929130170,5860,5860,5860,5860,0
20250114,202100,70929130170,5860,5860,5860,5860,0
20250114,202000,70929130170,5860,5860,5860,5860,0
20250114,201900,70929130170,5860,5860,5860,5860,0
20250114,201800,70929130170,5860,5860,5860,5860,0
20250114,201700,70929130170,5860,5860,5860,5860,0
20250114,201600,70929130170,5860,5860,5860,5860,0
20250114,201500,70929130170,5860,5860,5860,5860,0
20250114,201400,70929130170,5860,5860,5860,5860,0
20250114,201300,70929130170,5860,5860,5860,5860,0
20250114,201200,70929130170,5860,5860,5860,5860,0
20250114,201100,70929130170,5860,5860,5860,5860,0
20250114,201000,70929130170,5860,5860,5860,5860,138790
20250114,200900,70929130170,5860,5860,5860,5860,0
20250114,200800,70929130170,5860,5860,5860,5860,0
20250114,200700,70929130170,5860,5860,5860,5860,0
20250114,200600,70929130170,5860,5860,5860,5860,0
20250114,200500,70929130170,5860,5860,5860,5860,0
20250114,200400,70929130170,5860,5860,5860,5860,0
20250114,200300,70929130170,5860,5860,5860,5860,0
20250114,200200,70929130170,5860,5860,5860,5860,0
20250114,200100,70929130170,5860,5860,5860,5860,0
20250114,200000,70929130170,5860,5860,5860,5860,0
20250114,195900,70929130170,5860,5860,5860,5860,0
20250114,195800,70929130170,5860,5860,5860,5860,0
20250114,195700,70929130170,5860,5860,5860,5860,0
20250114,195600,70929130170,5860,5860,5860,5860,0
20250114,195500,70929130170,5860,5860,5860,5860,0
20250114,195400,70929130170,5860,5860,5860,5860,0
20250114,195300,70929130170,5860,5860,5860,5860,0
20250114,195200,70929130170,5860,5860,5860,5860,0
20250114,195100,70929130170,5860,5860,5860,5860,0
20250114,195000,70929130170,5860,5860,5860,5860,0
20250114,194900,70929130170,5860,5860,5860,5860,0
20250114,194800,70929130170,5860,5860,5860,5860,0
20250114,194700,70929130170,5860,5860,5860,5860,0
20250114,194600,70929130170,5860,5860,5860,5860,0
20250114,194500,70929130170,5860,5860,5860,5860,0
20250114,194400,70929130170,5860,5860,5860,5860,0
20250114,194300,70929130170,5860,5860,5860,5860,0
20250114,194200,70929130170,5860,5860,5860,5860,0
20250114,194100,70929130170,5860,5860,5860,5860,0
20250114,194000,70929130170,5860,5860,5860,5860,138790
20250114,193900,70929130170,5860,5860,5860,5860,0
20250114,193800,70929130170,5860,5860,5860,5860,0
20250114,193700,70929130170,5860,5860,5860,5860,0
20250114,193600,70929130170,5860,5860,5860,5860,0
20250114,193500,70929130170,5860,5860,5860,5860,0
20250114,193400,70929130170,5860,5860,5860,5860,0
20250114,193300,70929130170,5860,5860,5860,5860,0
20250114,193200,70929130170,5860,5860,5860,5860,0
20250114,193100,70929130170,5860,5860,5860,5860,0
20250114,193000,70929130170,5860,5860,5860,5860,0
20250114,192900,70929130170,5860,5860,5860,5860,0
20250114,192800,70929130170,5860,5860,5860,5860,0
20250114,192700,70929130170,5860,5860,5860,5860,0
20250114,192600,70929130170,5860,5860,5860,5860,0
20250114,192500,70929130170,5860,5860,5860,5860,0
20250114,192400,70929130170,5860,5860,5860,5860,0
20250114,192300,70929130170,5860,5860,5860,5860,0
20250114,192200,70929130170,5860,5860,5860,5860,0
20250114,192100,70929130170,5860,5860,5860,5860,0
20250114,192000,70929130170,5860,5860,5860,5860,0
20250114,191900,70929130170,5860,5860,5860,5860,0
20250114,191800,70929130170,5860,5860,5860,5860,0
20250114,191700,70929130170,5860,5860,5860,5860,0
20250114,191600,70929130170,5860,5860,5860,5860,0
20250114,191500,70929130170,5860,5860,5860,5860,0
20250114,191400,70929130170,5860,5860,5860,5860,0
20250114,191300,70929130170,5860,5860,5860,5860,0
20250114,191200,70929130170,5860,5860,5860,5860,0
20250114,191100,70929130170,5860,5860,5860,5860,0
20250114,191000,70929130170,5860,5860,5860,5860,138790
20250114,190900,70929130170,5860,5860,5860,5860,0
20250114,190800,70929130170,5860,5860,5860,5860,0
20250114,190700,70929130170,5860,5860,5860,5860,0
20250114,190600,70929130170,5860,5860,5860,5860,0
20250114,190500,70929130170,5860,5860,5860,5860,0
20250114,190400,70929130170,5860,5860,5860,5860,0
20250114,190300,70929130170,5860,5860,5860,5860,0
20250114,190200,70929130170,5860,5860,5860,5860,0
20250114,190100,70929130170,5860,5860,5860,5860,0
20250114,190000,70929130170,5860,5860,5860,5860,0
20250114,185900,70929130170,5860,5860,5860,5860,0
20250114,185800,70929130170,5860,5860,5860,5860,0
20250114,185700,70929130170,5860,5860,5860,5860,0
20250114,185600,70929130170,5860,5860,5860,5860,0
20250114,185500,70929130170,5860,5860,5860,5860,0
20250114,185400,70929130170,5860,5860,5860,5860,0
20250114,185300,70929130170,5860,5860,5860,5860,0
20250114,185200,70929130170,5860,5860,5860,5860,0
20250114,185100,70929130170,5860,5860,5860,5860,0
20250114,185000,70929130170,5860,5860,5860,5860,0
20250114,184900,70929130170,5860,5860,5860,5860,0
20250114,184800,70929130170,5860,5860,5860,5860,0
20250114,184700,70929130170,5860,5860,5860,5860,0
20250114,184600,70929130170,5860,5860,5860,5860,0
20250114,184500,70929130170,5860,5860,5860,5860,0
20250114,184400,70929130170,5860,5860,5860,5860,0
20250114,184300,70929130170,5860,5860,5860,5860,0
20250114,184200,70929130170,5860,5860,5860,5860,0
20250114,184100,70929130170,5860,5860,5860,5860,0
20250114,184000,70929130170,5860,5860,5860,5860,138790
20250114,183900,70929130170,5860,5860,5860,5860,0
20250114,183800,70929130170,5860,5860,5860,5860,0
20250114,183700,70929130170,5860,5860,5860,5860,0
20250114,183600,70929130170,5860,5860,5860,5860,0
20250114,183500,70929130170,5860,5860,5860,5860,0
20250114,183400,70929130170,5860,5860,5860,5860,0
20250114,183300,70929130170,5860,5860,5860,5860,0
20250114,183200,70929130170,5860,5860,5860,5860,0
20250114,183100,70929130170,5860,5860,5860,5860,0
20250114,183000,70929130170,5860,5860,5860,5860,0
20250114,182900,70929130170,5860,5860,5860,5860,0
20250114,182800,70929130170,5860,5860,5860,5860,0
20250114,182700,70929130170,5860,5860,5860,5860,0
20250114,182600,70929130170,5860,5860,5860,5860,0
20250114,182500,70929130170,5860,5860,5860,5860,0
20250114,182400,70929130170,5860,5860,5860,5860,0
20250114,182300,70929130170,5860,5860,5860,5860,0
20250114,182200,70929130170,5860,5860,5860,5860,0
20250114,182100,70929130170,5860,5860,5860,5860,0
20250114,182000,70929130170,5860,5860,5860,5860,0
20250114,181900,70929130170,5860,5860,5860,5860,0
20250114,181800,70929130170,5860,5860,5860,5860,0
20250114,181700,70929130170,5860,5860,5860,5860,0
20250114,181600,70929130170,5860,5860,5860,5860,0
20250114,181500,70929130170,5860,5860,5860,5860,0
20250114,181400,70929130170,5860,5860,5860,5860,0
20250114,181300,70929130170,5860,5860,5860,5860,0
20250114,181200,70929130170,5860,5860,5860,5860,0
20250114,181100,70929130170,5860,5860,5860,5860,0
20250114,181000,70929130170,5860,5860,5860,5860,138790
20250114,180900,70929130170,5860,5860,5860,5860,0
20250114,180800,70929130170,5860,5860,5860,5860,0
20250114,180700,70929130170,5860,5860,5860,5860,0
20250114,180600,70929130170,5860,5860,5860,5860,0
20250114,180500,70929130170,5860,5860,5860,5860,0
20250114,180400,70929130170,5860,5860,5860,5860,0
20250114,180300,70929130170,5860,5860,5860,5860,0
20250114,180200,70929130170,5860,5860,5860,5860,0
20250114,180100,70929130170,5860,5860,5860,5860,0
20250114,180000,70929130170,5860,5860,5860,5860,0
20250114,175900,70929130170,5860,5860,5860,5860,0
20250114,175800,70929130170,5860,5860,5860,5860,0
20250114,175700,70929130170,5860,5860,5860,5860,0
20250114,175600,70929130170,5860,5860,5860,5860,0
20250114,175500,70929130170,5860,5860,5860,5860,0
20250114,175400,70929130170,5860,5860,5860,5860,0
20250114,175300,70929130170,5860,5860,5860,5860,0
20250114,175200,70929130170,5860,5860,5860,5860,0
20250114,175100,70929130170,5860,5860,5860,5860,0
20250114,175000,70929130170,5860,5860,5860,5860,0
20250114,174900,70929130170,5860,5860,5860,5860,0
20250114,174800,70929130170,5860,5860,5860,5860,0
20250114,174700,70929130170,5860,5860,5860,5860,0
20250114,174600,70929130170,5860,5860,5860,5860,0
20250114,174500,70929130170,5860,5860,5860,5860,0
20250114,174400,70929130170,5860,5860,5860,5860,0
20250114,174300,70929130170,5860,5860,5860,5860,0
20250114,174200,70929130170,5860,5860,5860,5860,0
20250114,174100,70929130170,5860,5860,5860,5860,0
20250114,174000,70929130170,5860,5860,5860,5860,138790
20250114,173900,70929130170,5860,5860,5860,5860,0
20250114,173800,70929130170,5860,5860,5860,5860,0
20250114,173700,70929130170,5860,5860,5860,5860,0
20250114,173600,70929130170,5860,5860,5860,5860,0
20250114,173500,70929130170,5860,5860,5860,5860,0
20250114,173400,70929130170,5860,5860,5860,5860,0
20250114,173300,70929130170,5860,5860,5860,5860,0
20250114,173200,70929130170,5860,5860,5860,5860,0
20250114,173100,70929130170,5860,5860,5860,5860,0
20250114,173000,70929130170,5860,5860,5860,5860,0
20250114,172900,70929130170,5860,5860,5860,5860,0
20250114,172800,70929130170,5860,5860,5860,5860,0
20250114,172700,70929130170,5860,5860,5860,5860,0
20250114,172600,70929130170,5860,5860,5860,5860,0
20250114,172500,70929130170,5860,5860,5860,5860,0
20250114,172400,70929130170,5860,5860,5860,5860,0
20250114,172300,70929130170,5860,5860,5860,5860,0
20250114,172200,70929130170,5860,5860,5860,5860,0
20250114,172100,70929130170,5860,5860,5860,5860,0
20250114,172000,70929130170,5860,5860,5860,5860,0
20250114,171900,70929130170,5860,5860,5860,5860,0
20250114,171800,70929130170,5860,5860,5860,5860,0
20250114,171700,70929130170,5860,5860,5860,5860,0
20250114,171600,70929130170,5860,5860,5860,5860,0
20250114,171500,70929130170,5860,5860,5860,5860,0
20250114,171400,70929130170,5860,5860,5860,5860,0
20250114,171300,70929130170,5860,5860,5860,5860,0
20250114,171200,70929130170,5860,5860,5860,5860,0
20250114,171100,70929130170,5860,5860,5860,5860,0
20250114,171000,70929130170,5860,5860,5860,5860,138790
20250114,170900,70929130170,5860,5860,5860,5860,0
20250114,170800,70929130170,5860,5860,5860,5860,0
20250114,170700,70929130170,5860,5860,5860,5860,0
20250114,170600,70929130170,5860,5860,5860,5860,0
20250114,170500,70929130170,5860,5860,5860,5860,0
20250114,170400,70929130170,5860,5860,5860,5860,0
20250114,170300,70929130170,5860,5860,5860,5860,0
20250114,170200,70929130170,5860,5860,5860,5860,0
20250114,170100,70929130170,5860,5860,5860,5860,0
20250114,170000,70929130170,5860,5860,5860,5860,0
20250114,165900,70929130170,5860,5860,5860,5860,0
20250114,165800,70929130170,5860,5860,5860,5860,0
20250114,165700,70929130170,5860,5860,5860,5860,0
20250114,165600,70929130170,5860,5860,5860,5860,0
20250114,165500,70929130170,5860,5860,5860,5860,0
20250114,165400,70929130170,5860,5860,5860,5860,0
20250114,165300,70929130170,5860,5860,5860,5860,0
20250114,165200,70929130170,5860,5860,5860,5860,0
20250114,165100,70929130170,5860,5860,5860,5860,0
20250114,165000,70929130170,5860,5860,5860,5860,0
20250114,164900,70929130170,5860,5860,5860,5860,0
20250114,164800,70929130170,5860,5860,5860,5860,0
20250114,164700,70929130170,5860,5860,5860,5860,0
20250114,164600,70929130170,5860,5860,5860,5860,0
20250114,164500,70929130170,5860,5860,5860,5860,0
20250114,164400,70929130170,5860,5860,5860,5860,0
20250114,164300,70929130170,5860,5860,5860,5860,0
20250114,164200,70929130170,5860,5860,5860,5860,0
20250114,164100,70929130170,5860,5860,5860,5860,0
20250114,164000,70929130170,5860,5860,5860,5860,138790
20250114,163900,70929130170,5860,5860,5860,5860,0
20250114,163800,70929130170,5860,5860,5860,5860,0
20250114,163700,70929130170,5860,5860,5860,5860,0
20250114,163600,70929130170,5860,5860,5860,5860,0
20250114,163500,70929130170,5860,5860,5860,5860,0
20250114,163400,70929130170,5860,5860,5860,5860,0
20250114,163300,70929130170,5860,5860,5860,5860,0
20250114,163200,70929130170,5860,5860,5860,5860,0
20250114,163100,70929130170,5860,5860,5860,5860,0
20250114,163000,70929130170,5860,5860,5860,5860,0
20250114,162900,70929130170,5860,5860,5860,5860,0
20250114,162800,70929130170,5860,5860,5860,5860,0
20250114,162700,70929130170,5860,5860,5860,5860,0
20250114,162600,70929130170,5860,5860,5860,5860,0
20250114,162500,70929130170,5860,5860,5860,5860,0
20250114,162400,70929130170,5860,5860,5860,5860,0
20250114,162300,70929130170,5860,5860,5860,5860,0
20250114,162200,70929130170,5860,5860,5860,5860,0
20250114,162100,70929130170,5860,5860,5860,5860,0
20250114,162000,70929130170,5860,5860,5860,5860,0
20250114,161900,70929130170,5860,5860,5860,5860,0
20250114,161800,70929130170,5860,5860,5860,5860,0
20250114,161700,70929130170,5860,5860,5860,5860,0
20250114,161600,70929130170,5860,5860,5860,5860,0
20250114,161500,70929130170,5860,5860,5860,5860,0
20250114,161400,70929130170,5860,5860,5860,5860,0
20250114,161300,70929130170,5860,5860,5860,5860,0
20250114,161200,70929130170,5860,5860,5860,5860,0
20250114,161100,70929130170,5860,5860,5860,5860,0
20250114,161000,70929130170,5860,5860,5860,5860,138790
20250114,160900,70929130170,5860,5860,5860,5860,0
20250114,160800,70929130170,5860,5860,5860,5860,0
20250114,160700,70929130170,5860,5860,5860,5860,0
20250114,160600,70929130170,5860,5860,5860,5860,0
20250114,160500,70929130170,5860,5860,5860,5860,0
20250114,160400,70929130170,5860,5860,5860,5860,0
20250114,160300,70929130170,5860,5860,5860,5860,0
20250114,160200,70929130170,5860,5860,5860,5860,0
20250114,160100,70929130170,5860,5860,5860,5860,0
20250114,160000,70929130170,5860,5860,5860,5860,0
20250114,155900,70929130170,5860,5860,5860,5860,0
20250114,155800,70929130170,5860,5860,5860,5860,0
20250114,155700,70929130170,5860,5860,5860,5860,0
20250114,155600,70929130170,5860,5860,5860,5860,0
20250114,155500,70929130170,5860,5860,5860,5860,0
20250114,155400,70929130170,5860,5860,5860,5860,0
20250114,155300,70929130170,5860,5860,5860,5860,0
20250114,155200,70929130170,5860,5860,5860,5860,0
20250114,155100,70929130170,5860,5860,5860,5860,0
20250114,155000,70929130170,5860,5860,5860,5860,0
20250114,154900,70929130170,5860,5860,5860,5860,0
20250114,154800,70929130170,5860,5860,5860,5860,0
20250114,154700,70929130170,5860,5860,5860,5860,0
20250114,154600,70929130170,5860,5860,5860,5860,0
20250114,154500,70929130170,5860,5860,5860,5860,0
20250114,154400,70929130170,5860,5860,5860,5860,0
20250114,154300,70929130170,5860,5860,5860,5860,0
20250114,154200,70929130170,5860,5860,5860,5860,0
20250114,154100,70929130170,5860,5860,5860,5860,0
20250114,154000,70929130170,5860,5860,5860,5860,138790
20250114,153900,70929130170,5860,5860,5860,5860,0
20250114,153800,70929130170,5860,5860,5860,5860,0
20250114,153700,70929130170,5860,5860,5860,5860,0
20250114,153600,70929130170,5860,5860,5860,5860,0
20250114,153500,70929130170,5860,5860,5860,5860,0
20250114,153400,70929130170,5860,5860,5860,5860,0
20250114,153300,70929130170,5860,5860,5860,5860,0
20250114,153200,70929130170,5860,5860,5860,5860,0
20250114,153100,70929130170,5860,5860,5860,5860,0
20250114,153000,70929130170,5860,5860,5860,5860,138790
20250114,152900,70115820770,5820,5820,5820,5820,0
20250114,152800,70115820770,5820,5820,5820,5820,0
20250114,152700,70115820770,5820,5820,5820,5820,0
20250114,152600,70115820770,5820,5820,5820,5820,0
20250114,152500,70115820770,5820,5820,5820,5820,0
20250114,152400,70115820770,5820,5820,5820,5820,0
20250114,152300,70115820770,5820,5820,5820,5820,0
20250114,152200,70115820770,5820,5820,5820,5820,0
20250114,152100,70115820770,5820,5820,5820,5820,0
20250114,152000,70115820770,5820,5820,5820,5820,0
20250114,151900,70115820770,5820,5810,5820,5800,17040
20250114,151800,70016832050,5810,5810,5830,5810,15698
20250114,151700,69925580740,5810,5840,5840,5810,21789
20250114,151600,69798736480,5840,5830,5840,5810,28304
20250114,151500,69633826890,5830,5820,5830,5800,22738
20250114,151400,69501654800,5820,5840,5850,5810,32441
20250114,151300,69312552160,5840,5820,5860,5810,98514
20250114,151200,68737024090,5820,5780,5830,5780,58964
20250114,151100,68394486530,5780,5760,5790,5760,16907
20250114,151000,68296809060,5760,5740,5770,5730,16598
20250114,150900,68201295650,5740,5740,5750,5730,18117
20250114,150800,68097303950,5730,5740,5750,5730,37343
20250114,150700,67883253800,5740,5750,5770,5730,52086
20250114,150600,67584086330,5750,5760,5770,5750,9691
20250114,150500,67528296530,5750,5770,5770,5750,11263
20250114,150400,67463416150,5760,5770,5770,5760,11789
20250114,150300,67395503650,5770,5780,5780,5760,14529
20250114,150200,67311726430,5770,5770,5780,5760,6125
20250114,150100,67276377680,5770,5770,5780,5770,6644
20250114,150000,67238032650,5770,5770,5780,5770,5127
20250114,145900,67208448210,5770,5780,5780,5770,2960
20250114,145800,67191367810,5780,5780,5780,5770,1455
20250114,145700,67182960120,5780,5780,5790,5780,6665
20250114,145600,67144429390,5780,5790,5800,5780,1718
20250114,145500,67134482680,5790,5790,5800,5790,9790
20250114,145400,67077796650,5790,5770,5790,5770,2809
20250114,145300,67061571590,5770,5780,5780,5760,10474
20250114,145200,67001122390,5770,5790,5790,5770,2844
20250114,145100,66984691830,5780,5770,5790,5770,1220
20250114,145000,66977649520,5780,5790,5790,5770,8765
20250114,144900,66927011430,5780,5800,5800,5780,6577
20250114,144800,66888929210,5790,5770,5800,5760,13175
20250114,144700,66812776840,5770,5760,5770,5760,3339
20250114,144600,66793538310,5770,5760,5770,5760,3032
20250114,144500,66776060330,5760,5770,5770,5760,7746
20250114,144400,66731422990,5770,5750,5770,5750,4686
20250114,144300,66704420530,5750,5760,5760,5750,12149
20250114,144200,66634554640,5760,5760,5770,5750,7103
20250114,144100,66593682900,5760,5760,5770,5750,4938
20250114,144000,66565258280,5760,5750,5770,5750,3444
20250114,143900,66545432840,5750,5750,5770,5750,12421
20250114,143800,66473939230,5760,5770,5780,5750,28348
20250114,143700,66310659380,5780,5770,5780,5760,19630
20250114,143600,66197544180,5770,5770,5770,5760,3498
20250114,143500,66177362150,5770,5770,5780,5770,6933
20250114,143400,66137320540,5770,5770,5780,5760,5744
20250114,143300,66104189950,5760,5760,5770,5760,2604
20250114,143200,66089184910,5760,5770,5780,5760,3868
20250114,143100,66066873590,5770,5770,5780,5760,8628
20250114,143000,66017090870,5770,5780,5780,5770,4630
20250114,142900,65990373720,5780,5770,5780,5770,12016
20250114,142800,65921040830,5770,5780,5780,5770,7535
20250114,142700,65877559330,5770,5790,5790,5770,5535
20250114,142600,65845595560,5790,5790,5790,5780,578
20250114,142500,65842252600,5790,5780,5790,5770,4175
20250114,142400,65818120800,5790,5790,5800,5780,18680
20250114,142300,65710097030,5790,5800,5800,5780,2216
20250114,142200,65697275260,5790,5810,5810,5790,4771
20250114,142100,65669623660,5800,5810,5810,5800,3838
20250114,142000,65647352450,5800,5780,5820,5770,21180
20250114,141900,65524699440,5780,5770,5780,5770,4923
20250114,141800,65496256510,5780,5780,5780,5770,1667
20250114,141700,65486636200,5780,5790,5790,5770,16939
20250114,141600,65388761150,5790,5780,5800,5780,3400
20250114,141500,65369086280,5780,5780,5790,5780,4155
20250114,141400,65345067460,5780,5780,5790,5780,8283
20250114,141300,65297190200,5780,5790,5790,5780,4906
20250114,141200,65268832580,5780,5790,5790,5780,2499
20250114,141100,65254380410,5790,5790,5790,5780,11266
20250114,141000,65189262720,5790,5800,5800,5780,1995
20250114,140900,65177720000,5800,5790,5800,5790,6910
20250114,140800,65137702410,5790,5790,5800,5790,2227
20250114,140700,65124807740,5790,5800,5800,5790,3342
20250114,140600,65105452430,5800,5810,5810,5800,1123
20250114,140500,65098938580,5800,5800,5810,5790,3443
20250114,140400,65078967740,5810,5800,5810,5800,1144
20250114,140300,65072326400,5800,5800,5810,5800,1034
20250114,140200,65066326150,5800,5800,5810,5800,1349
20250114,140100,65058501310,5800,5790,5800,5790,3318
20250114,140000,65039265230,5790,5790,5800,5790,3713
20250114,135900,65017764500,5800,5790,5800,5790,1861
20250114,135800,65006989260,5790,5790,5800,5790,3376
20250114,135700,64987440830,5790,5790,5790,5780,1792
20250114,135600,64977065190,5780,5790,5800,5780,5099
20250114,135500,64947546580,5800,5790,5800,5780,6892
20250114,135400,64907676880,5780,5780,5790,5780,7970
20250114,135300,64861534710,5780,5780,5800,5780,5822
20250114,135200,64827876420,5780,5800,5800,5780,16175
20250114,135100,64734213960,5800,5790,5800,5790,2677
20250114,135000,64718713850,5790,5800,5810,5790,12646
20250114,134900,64645424810,5800,5810,5810,5800,9191
20250114,134800,64592083900,5800,5800,5810,5800,2341
20250114,134700,64578502710,5810,5800,5810,5790,11739
20250114,134600,64510406040,5800,5800,5810,5800,1967
20250114,134500,64498996910,5810,5800,5810,5800,1904
20250114,134400,64487952230,5800,5810,5810,5800,7720
20250114,134300,64443135220,5810,5820,5820,5810,745
20250114,134200,64438805250,5820,5810,5820,5810,1419
20250114,134100,64430552520,5820,5820,5820,5800,2467
20250114,134000,64416207580,5810,5810,5820,5800,2824
20250114,133900,64399815070,5810,5790,5810,5790,4777
20250114,133800,64372095760,5790,5790,5800,5780,24863
20250114,133700,64228145770,5790,5800,5820,5790,22394
20250114,133600,64098318360,5820,5810,5820,5800,18362
20250114,133500,63991745560,5820,5810,5820,5810,7153
20250114,133400,63950173200,5820,5810,5820,5810,1625
20250114,133300,63940731070,5810,5810,5820,5810,3386
20250114,133200,63921052220,5820,5810,5820,5810,1273
20250114,133100,63913655240,5820,5810,5820,5810,1713
20250114,133000,63903698150,5810,5820,5820,5810,8261
20250114,132900,63855671130,5820,5830,5830,5810,6360
20250114,132800,63818657720,5820,5820,5820,5810,3530
20250114,132700,63798121880,5820,5810,5820,5810,6866
20250114,132600,63758198100,5810,5790,5820,5790,16173
20250114,132500,63664375470,5790,5810,5820,5790,49285
20250114,132400,63378410380,5810,5810,5820,5800,11873
20250114,132300,63309510920,5810,5820,5830,5810,37140
20250114,132200,63093555460,5820,5830,5840,5820,13323
20250114,132100,63015869640,5830,5840,5850,5830,7351
20250114,132000,62972968290,5840,5840,5850,5830,5198
20250114,131900,62942625470,5840,5830,5850,5830,6686
20250114,131800,62903568080,5830,5830,5840,5830,4623
20250114,131700,62876597730,5830,5820,5830,5820,13756
20250114,131600,62796453840,5820,5830,5840,5820,7833
20250114,131500,62750838850,5820,5840,5840,5820,19017
20250114,131400,62640051020,5840,5830,5840,5830,7104
20250114,131300,62598626090,5830,5830,5840,5830,9342
20250114,131200,62544136330,5830,5840,5840,5820,11265
20250114,131100,62478436420,5840,5840,5840,5820,12372
20250114,131000,62406371950,5830,5830,5840,5830,18959
20250114,130900,62295785700,5840,5820,5850,5820,17323
20250114,130800,62194824600,5820,5820,5840,5820,25298
20250114,130700,62047492190,5820,5840,5860,5820,38513
20250114,130600,61822773970,5840,5890,5890,5840,49988
20250114,130500,61530063970,5890,5870,5900,5860,31763
20250114,130400,61343014020,5870,5900,5900,5860,36395
20250114,130300,61129239280,5900,5910,5920,5880,68377
20250114,130200,60725620990,5910,5920,5920,5900,51272
20250114,130100,60422620170,5920,5940,5940,5900,95421
20250114,130000,59857584290,5940,5930,5950,5920,153866
20250114,125900,58943977380,5930,5930,5940,5910,166086
20250114,125800,57959892180,5930,5810,5950,5810,250554
20250114,125700,56480355900,5810,5820,5830,5810,5073
20250114,125600,56450841340,5820,5820,5830,5820,13414
20250114,125500,56372768270,5820,5820,5830,5810,7163
20250114,125400,56331080170,5830,5810,5830,5800,6210
20250114,125300,56294958220,5810,5790,5810,5780,6336
20250114,125200,56258247960,5790,5790,5790,5780,7275
20250114,125100,56216189990,5780,5810,5810,5780,19964
20250114,125000,56100640460,5800,5820,5830,5800,11812
20250114,124900,56032005340,5830,5820,5830,5810,7585
20250114,124800,55987865120,5830,5830,5830,5810,13286
20250114,124700,55910495790,5820,5810,5830,5810,25602
20250114,124600,55761422670,5820,5790,5820,5780,15921
20250114,124500,55668987080,5780,5780,5800,5780,7649
20250114,124400,55624754530,5780,5790,5790,5780,8419
20250114,124300,55576074070,5800,5780,5800,5770,5914
20250114,124200,55541875170,5790,5790,5790,5780,22495
20250114,124100,55411835050,5790,5790,5790,5780,1631
20250114,124000,55402391580,5780,5790,5800,5780,3299
20250114,123900,55383296450,5790,5800,5800,5790,9406
20250114,123800,55328821440,5800,5800,5810,5800,1498
20250114,123700,55320131460,5800,5800,5810,5800,2666
20250114,123600,55304668180,5800,5790,5800,5790,3294
20250114,123500,55285569570,5790,5790,5800,5790,5149
20250114,123400,55255736580,5800,5790,5810,5790,1970
20250114,123300,55244309410,5800,5800,5810,5790,4708
20250114,123200,55217028670,5800,5800,5810,5790,4178
20250114,123100,55192811330,5800,5790,5810,5790,5034
20250114,123000,55163633510,5790,5810,5820,5790,11300
20250114,122900,55098061810,5810,5820,5830,5810,2977
20250114,122800,55080740500,5810,5830,5830,5810,7038
20250114,122700,55039795380,5830,5830,5840,5830,8459
20250114,122600,54990472750,5830,5820,5830,5810,5971
20250114,122500,54955721960,5830,5830,5830,5820,7605
20250114,122400,54911394620,5820,5820,5830,5810,8797
20250114,122300,54860185820,5830,5820,5830,5810,2873
20250114,122200,54843451240,5830,5810,5830,5810,2783
20250114,122100,54827266140,5820,5820,5820,5810,7918
20250114,122000,54781205570,5820,5830,5830,5820,7098
20250114,121900,54739855470,5820,5810,5830,5810,3054
20250114,121800,54722085220,5810,5800,5830,5800,4893
20250114,121700,54693627770,5810,5800,5820,5800,3866
20250114,121600,54671163140,5810,5800,5810,5800,1221
20250114,121500,54664077960,5800,5800,5800,5790,1053
20250114,121400,54657971730,5800,5810,5810,5800,2368
20250114,121300,54644234210,5800,5800,5810,5780,3778
20250114,121200,54622346760,5790,5780,5800,5780,3060
20250114,121100,54604633360,5780,5800,5800,5780,4778
20250114,121000,54576971290,5790,5790,5800,5790,3724
20250114,120900,54555409000,5800,5790,5810,5790,3360
20250114,120800,54535920290,5800,5800,5810,5800,4334
20250114,120700,54510782940,5800,5820,5820,5800,3722
20250114,120600,54489168600,5820,5820,5820,5810,4904
20250114,120500,54460673430,5810,5810,5820,5810,3022
20250114,120400,54443112040,5810,5810,5830,5810,6012
20250114,120300,54408157660,5800,5780,5810,5780,1526
20250114,120200,54399312840,5780,5790,5810,5780,6522
20250114,120100,54361598610,5790,5820,5820,5780,12794
20250114,120000,54287390070,5810,5820,5830,5810,1639
20250114,115900,54277852000,5820,5810,5830,5810,3701
20250114,115800,54256321790,5820,5830,5840,5820,16095
20250114,115700,54162521160,5840,5830,5840,5830,3952
20250114,115600,54139459720,5830,5840,5840,5830,11475
20250114,115500,54072482260,5840,5830,5850,5830,15070
20250114,115400,53984497430,5830,5830,5840,5830,15570
20250114,115300,53893650550,5830,5820,5830,5820,8336
20250114,115200,53845124010,5820,5810,5820,5810,4615
20250114,115100,53818283590,5810,5810,5820,5800,3776
20250114,115000,53796346340,5810,5810,5810,5790,6946
20250114,114900,53756037020,5810,5810,5810,5800,4720
20250114,114800,53728629560,5810,5790,5810,5780,9468
20250114,114700,53673782410,5780,5800,5810,5770,13151
20250114,114600,53597593150,5810,5810,5810,5800,3533
20250114,114500,53577083420,5810,5820,5820,5810,3973
20250114,114400,53553998410,5820,5820,5820,5810,7453
20250114,114300,53510624820,5820,5780,5820,5760,14416
20250114,114200,53427089250,5780,5790,5790,5760,5942
20250114,114100,53392829100,5790,5770,5790,5760,11387
20250114,114000,53327136610,5770,5780,5780,5760,13562
20250114,113900,53248898340,5770,5780,5780,5770,1549
20250114,113800,53239946980,5780,5790,5790,5770,9833
20250114,113700,53183131620,5790,5790,5800,5790,1361
20250114,113600,53175247820,5790,5790,5790,5780,10572
20250114,113500,53114113610,5800,5800,5800,5790,2503
20250114,113400,53099616630,5800,5790,5800,5780,5807
20250114,113300,53066034070,5780,5800,5800,5780,3369
20250114,113200,53046523590,5790,5800,5810,5780,12068
20250114,113100,52976591170,5800,5820,5820,5800,1313
20250114,113000,52968971930,5820,5810,5820,5800,3803
20250114,112900,52946895880,5810,5810,5810,5800,6536
20250114,112800,52908970340,5800,5810,5820,5800,1490
20250114,112700,52900320190,5810,5800,5820,5790,4689
20250114,112600,52873088490,5810,5820,5830,5800,7099
20250114,112500,52831891180,5830,5820,5840,5810,11959
20250114,112400,52762199740,5820,5800,5820,5800,5504
20250114,112300,52730224060,5810,5810,5820,5800,2498
20250114,112200,52715710500,5810,5780,5810,5780,9080
20250114,112100,52663013370,5780,5780,5790,5780,4693
20250114,112000,52635869900,5780,5770,5800,5770,6426
20250114,111900,52598709650,5790,5770,5790,5770,8345
20250114,111800,52550490750,5770,5790,5800,5770,10056
20250114,111700,52492378530,5790,5780,5800,5770,6079
20250114,111600,52457263100,5780,5790,5800,5780,13040
20250114,111500,52381872920,5800,5800,5800,5790,3249
20250114,111400,52363054760,5800,5800,5810,5780,13144
20250114,111300,52286911760,5800,5820,5830,5790,11374
20250114,111200,52220894020,5830,5820,5840,5810,8399
20250114,111100,52171974550,5820,5820,5840,5810,15422
20250114,111000,52082176140,5820,5800,5820,5790,5343
20250114,110900,52051156340,5800,5810,5810,5800,5522
20250114,110800,52019115480,5810,5820,5820,5800,5195
20250114,110700,51988930420,5810,5820,5830,5810,2749
20250114,110600,51972944620,5820,5800,5820,5800,8909
20250114,110500,51921148680,5790,5770,5800,5770,16630
20250114,110400,51824851390,5770,5770,5790,5760,14656
20250114,110300,51740272270,5770,5800,5800,5760,34542
20250114,110200,51540630590,5800,5780,5800,5780,4686
20250114,110100,51513474540,5790,5800,5810,5780,23598
20250114,110000,51376690400,5800,5760,5800,5760,30113
20250114,105900,51202648420,5770,5780,5790,5740,110769
20250114,105800,50564509280,5780,5810,5820,5780,39750
20250114,105700,50334371990,5810,5810,5830,5800,16665
20250114,105600,50237565510,5810,5810,5820,5800,29034
20250114,105500,50069060400,5810,5810,5820,5800,25769
20250114,105400,49919422850,5810,5840,5840,5800,50315
20250114,105300,49626876200,5830,5830,5850,5830,15025
20250114,105200,49539253280,5830,5860,5860,5820,36292
20250114,105100,49327629150,5850,5840,5860,5840,10136
20250114,105000,49268354610,5860,5860,5870,5840,14358
20250114,104900,49184348870,5860,5840,5870,5840,13091
20250114,104800,49107807440,5850,5870,5880,5840,35619
20250114,104700,48899436670,5880,5860,5880,5860,9682
20250114,104600,48842610970,5860,5890,5890,5860,8630
20250114,104500,48792008750,5890,5890,5930,5870,44542
20250114,104400,48529018440,5890,5860,5920,5860,34977
20250114,104300,48322836540,5860,5850,5870,5830,15345
20250114,104200,48233078710,5850,5840,5870,5820,26934
20250114,104100,48075357970,5840,5850,5850,5810,67314
20250114,104000,47682976930,5840,5830,5850,5830,37226
20250114,103900,47465794320,5830,5890,5910,5830,74147
20250114,103800,47031889210,5890,5870,5910,5850,51967
20250114,103700,46727000390,5870,5910,5910,5860,37196
20250114,103600,46508076590,5900,5860,5920,5860,47018
20250114,103500,46231594000,5860,5880,5900,5860,69426
20250114,103400,45823766710,5880,5930,5940,5870,141726
20250114,103300,44987752120,5920,5970,5980,5920,57051
20250114,103200,44648060040,5970,5910,5970,5910,42392
20250114,103100,44395901500,5920,5960,5970,5910,119409
20250114,103000,43686761320,5960,6010,6020,5960,82649
20250114,102900,43191662640,6010,5960,6010,5960,72706
20250114,102800,42756575730,5960,6010,6010,5950,117511
20250114,102700,42053564700,6010,5980,6010,5960,136475
20250114,102600,41236677880,5990,5950,6020,5940,149110
20250114,102500,40343676930,5950,6000,6000,5930,196620
20250114,102400,39171691770,5990,5980,6030,5950,325011
20250114,102300,37221922960,5980,6000,6010,5940,350087
20250114,102200,35127809490,6000,5930,6000,5920,388679
20250114,102100,32810100610,5930,5830,5940,5830,183777
20250114,102000,31728209940,5830,5810,5830,5800,10723
20250114,101900,31665839260,5800,5800,5810,5800,6926
20250114,101800,31625632210,5800,5830,5830,5800,11265
20250114,101700,31560136000,5820,5810,5840,5810,7230
20250114,101600,31518005780,5810,5800,5820,5780,17149
20250114,101500,31418643210,5790,5820,5830,5790,23916
20250114,101400,31279851380,5810,5850,5850,5810,21272
20250114,101300,31155867110,5840,5840,5850,5830,23027
20250114,101200,31021391200,5840,5860,5860,5830,28175
20250114,101100,30856696330,5860,5840,5870,5840,74865
20250114,101000,30418602550,5840,5800,5840,5800,51480
20250114,100900,30119051580,5800,5790,5800,5780,10680
20250114,100800,30057135980,5800,5780,5800,5780,19037
20250114,100700,29946977020,5780,5770,5780,5760,6555
20250114,100600,29909127560,5770,5730,5770,5730,12019
20250114,100500,29840016180,5750,5740,5750,5730,30930
20250114,100400,29662551010,5740,5750,5760,5740,31691
20250114,100300,29480449610,5750,5790,5790,5750,47699
20250114,100200,29205336570,5790,5800,5810,5790,13968
20250114,100100,29124345170,5800,5810,5810,5790,14842
20250114,100000,29038242680,5810,5790,5810,5780,25959
20250114,095900,28887759020,5790,5790,5810,5780,35966
20250114,095800,28679300250,5780,5800,5810,5780,47820
20250114,095700,28402092840,5800,5750,5800,5750,53035
20250114,095600,28095495760,5750,5740,5750,5720,58343
20250114,095500,27760925820,5750,5760,5760,5730,87861
20250114,095400,27256541460,5750,5790,5790,5750,79765
20250114,095300,26796593930,5790,5780,5800,5770,57129
20250114,095200,26466186920,5780,5780,5790,5750,120473
20250114,095100,25771259560,5780,5830,5830,5770,179974
20250114,095000,24727170300,5820,5860,5870,5820,90475
20250114,094900,24198734040,5860,5860,5870,5840,87631
20250114,094800,23686301530,5870,5880,5890,5850,76172
20250114,094700,23239574040,5880,5880,5890,5860,72446
20250114,094600,22813918090,5880,5880,5910,5870,82309
20250114,094500,22329588720,5880,5910,5930,5880,108891
20250114,094400,21687456460,5900,5930,5950,5890,123255
20250114,094300,20958258970,5930,5960,5970,5920,128190
20250114,094200,20197008480,5960,5970,5990,5950,318352
20250114,094100,18294365220,5970,5900,5970,5890,324971
20250114,094000,16361929920,5900,5890,5910,5880,105768
20250114,093900,15738450560,5890,5910,5920,5850,217307
20250114,093800,14459605800,5910,5920,5930,5890,196612
20250114,093700,13297587560,5920,5910,5930,5890,315815
20250114,093600,11430680990,5910,5870,5920,5850,483583
20250114,093500,8582100850,5870,5840,5890,5820,378487
20250114,093400,6364331790,5830,5790,5830,5780,254883
20250114,093300,4882920820,5790,5730,5790,5730,74766
20250114,093200,4452072970,5730,5730,5740,5720,5274
20250114,093100,4421848660,5730,5730,5740,5720,8120
20250114,093000,4375346640,5720,5720,5730,5720,3816
20250114,092900,4353493850,5720,5730,5740,5720,17410
20250114,092800,4253736850,5740,5740,5760,5730,18493
20250114,092700,4147486810,5740,5750,5770,5740,21304
20250114,092600,4024893820,5750,5760,5760,5730,50205
20250114,092500,3736052870,5760,5750,5770,5730,47249
20250114,092400,3464308790,5740,5710,5750,5710,28534
20250114,092300,3300860720,5720,5700,5720,5700,10903
20250114,092200,3238599560,5710,5700,5710,5700,8648
20250114,092100,3189261630,5710,5700,5710,5700,3253
20250114,092000,3170719360,5700,5720,5730,5690,10481
20250114,091900,3110903190,5720,5720,5730,5710,9586
20250114,091800,3056085810,5710,5700,5720,5690,16538
20250114,091700,2961821780,5690,5690,5700,5680,15656
20250114,091600,2872801700,5690,5680,5700,5680,13169
20250114,091500,2797914790,5680,5690,5700,5680,20631
20250114,091400,2680579080,5690,5710,5720,5690,28635
20250114,091300,2517404290,5720,5710,5730,5710,8341
20250114,091200,2469700980,5720,5730,5730,5710,10522
20250114,091100,2409522940,5730,5730,5740,5730,8860
20250114,091000,2358747360,5730,5760,5770,5730,33060
20250114,090900,2168625040,5760,5710,5760,5710,35213
20250114,090800,1966192620,5710,5720,5730,5710,19628
20250114,090700,1854004370,5720,5750,5750,5700,27452
20250114,090600,1696782240,5740,5720,5750,5710,22097
20250114,090500,1570079360,5720,5710,5730,5690,12815
20250114,090400,1496853080,5710,5700,5730,5680,32007
20250114,090300,1314286460,5700,5740,5750,5700,38906
20250114,090200,1091274730,5740,5710,5750,5690,42043
20250114,090100,850830460,5700,5720,5740,5700,37845
20250114,090000,634261470,5710,5720,5730,5670,110083