KissMeData/099430/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,200900,15189122780,6700,6700,6700,6700,29292
20250108,200800,15189122780,6700,6700,6700,6700,0
20250108,200700,15189122780,6700,6700,6700,6700,0
20250108,200600,15189122780,6700,6700,6700,6700,0
20250108,200500,15189122780,6700,6700,6700,6700,0
20250108,200400,15189122780,6700,6700,6700,6700,0
20250108,200300,15189122780,6700,6700,6700,6700,0
20250108,200200,15189122780,6700,6700,6700,6700,0
20250108,200100,15189122780,6700,6700,6700,6700,0
20250108,200000,15189122780,6700,6700,6700,6700,0
20250108,195900,15189122780,6700,6700,6700,6700,0
20250108,195800,15189122780,6700,6700,6700,6700,0
20250108,195700,15189122780,6700,6700,6700,6700,0
20250108,195600,15189122780,6700,6700,6700,6700,0
20250108,195500,15189122780,6700,6700,6700,6700,0
20250108,195400,15189122780,6700,6700,6700,6700,0
20250108,195300,15189122780,6700,6700,6700,6700,0
20250108,195200,15189122780,6700,6700,6700,6700,0
20250108,195100,15189122780,6700,6700,6700,6700,0
20250108,195000,15189122780,6700,6700,6700,6700,0
20250108,194900,15189122780,6700,6700,6700,6700,0
20250108,194800,15189122780,6700,6700,6700,6700,0
20250108,194700,15189122780,6700,6700,6700,6700,0
20250108,194600,15189122780,6700,6700,6700,6700,0
20250108,194500,15189122780,6700,6700,6700,6700,0
20250108,194400,15189122780,6700,6700,6700,6700,0
20250108,194300,15189122780,6700,6700,6700,6700,0
20250108,194200,15189122780,6700,6700,6700,6700,0
20250108,194100,15189122780,6700,6700,6700,6700,0
20250108,194000,15189122780,6700,6700,6700,6700,0
20250108,193900,15189122780,6700,6700,6700,6700,29292
20250108,193800,15189122780,6700,6700,6700,6700,0
20250108,193700,15189122780,6700,6700,6700,6700,0
20250108,193600,15189122780,6700,6700,6700,6700,0
20250108,193500,15189122780,6700,6700,6700,6700,0
20250108,193400,15189122780,6700,6700,6700,6700,0
20250108,193300,15189122780,6700,6700,6700,6700,0
20250108,193200,15189122780,6700,6700,6700,6700,0
20250108,193100,15189122780,6700,6700,6700,6700,0
20250108,193000,15189122780,6700,6700,6700,6700,0
20250108,192900,15189122780,6700,6700,6700,6700,0
20250108,192800,15189122780,6700,6700,6700,6700,0
20250108,192700,15189122780,6700,6700,6700,6700,0
20250108,192600,15189122780,6700,6700,6700,6700,0
20250108,192500,15189122780,6700,6700,6700,6700,0
20250108,192400,15189122780,6700,6700,6700,6700,0
20250108,192300,15189122780,6700,6700,6700,6700,0
20250108,192200,15189122780,6700,6700,6700,6700,0
20250108,192100,15189122780,6700,6700,6700,6700,0
20250108,192000,15189122780,6700,6700,6700,6700,0
20250108,191900,15189122780,6700,6700,6700,6700,0
20250108,191800,15189122780,6700,6700,6700,6700,0
20250108,191700,15189122780,6700,6700,6700,6700,0
20250108,191600,15189122780,6700,6700,6700,6700,0
20250108,191500,15189122780,6700,6700,6700,6700,0
20250108,191400,15189122780,6700,6700,6700,6700,0
20250108,191300,15189122780,6700,6700,6700,6700,0
20250108,191200,15189122780,6700,6700,6700,6700,0
20250108,191100,15189122780,6700,6700,6700,6700,0
20250108,191000,15189122780,6700,6700,6700,6700,0
20250108,190900,15189122780,6700,6700,6700,6700,29292
20250108,190800,15189122780,6700,6700,6700,6700,0
20250108,190700,15189122780,6700,6700,6700,6700,0
20250108,190600,15189122780,6700,6700,6700,6700,0
20250108,190500,15189122780,6700,6700,6700,6700,0
20250108,190400,15189122780,6700,6700,6700,6700,0
20250108,190300,15189122780,6700,6700,6700,6700,0
20250108,190200,15189122780,6700,6700,6700,6700,0
20250108,190100,15189122780,6700,6700,6700,6700,0
20250108,190000,15189122780,6700,6700,6700,6700,0
20250108,185900,15189122780,6700,6700,6700,6700,0
20250108,185800,15189122780,6700,6700,6700,6700,0
20250108,185700,15189122780,6700,6700,6700,6700,0
20250108,185600,15189122780,6700,6700,6700,6700,0
20250108,185500,15189122780,6700,6700,6700,6700,0
20250108,185400,15189122780,6700,6700,6700,6700,0
20250108,185300,15189122780,6700,6700,6700,6700,0
20250108,185200,15189122780,6700,6700,6700,6700,0
20250108,185100,15189122780,6700,6700,6700,6700,0
20250108,185000,15189122780,6700,6700,6700,6700,0
20250108,184900,15189122780,6700,6700,6700,6700,0
20250108,184800,15189122780,6700,6700,6700,6700,0
20250108,184700,15189122780,6700,6700,6700,6700,0
20250108,184600,15189122780,6700,6700,6700,6700,0
20250108,184500,15189122780,6700,6700,6700,6700,0
20250108,184400,15189122780,6700,6700,6700,6700,0
20250108,184300,15189122780,6700,6700,6700,6700,0
20250108,184200,15189122780,6700,6700,6700,6700,0
20250108,184100,15189122780,6700,6700,6700,6700,0
20250108,184000,15189122780,6700,6700,6700,6700,0
20250108,183900,15189122780,6700,6700,6700,6700,29292
20250108,183800,15189122780,6700,6700,6700,6700,0
20250108,183700,15189122780,6700,6700,6700,6700,0
20250108,183600,15189122780,6700,6700,6700,6700,0
20250108,183500,15189122780,6700,6700,6700,6700,0
20250108,183400,15189122780,6700,6700,6700,6700,0
20250108,183300,15189122780,6700,6700,6700,6700,0
20250108,183200,15189122780,6700,6700,6700,6700,0
20250108,183100,15189122780,6700,6700,6700,6700,0
20250108,183000,15189122780,6700,6700,6700,6700,0
20250108,182900,15189122780,6700,6700,6700,6700,0
20250108,182800,15189122780,6700,6700,6700,6700,0
20250108,182700,15189122780,6700,6700,6700,6700,0
20250108,182600,15189122780,6700,6700,6700,6700,0
20250108,182500,15189122780,6700,6700,6700,6700,0
20250108,182400,15189122780,6700,6700,6700,6700,0
20250108,182300,15189122780,6700,6700,6700,6700,0
20250108,182200,15189122780,6700,6700,6700,6700,0
20250108,182100,15189122780,6700,6700,6700,6700,0
20250108,182000,15189122780,6700,6700,6700,6700,0
20250108,181900,15189122780,6700,6700,6700,6700,0
20250108,181800,15189122780,6700,6700,6700,6700,0
20250108,181700,15189122780,6700,6700,6700,6700,0
20250108,181600,15189122780,6700,6700,6700,6700,0
20250108,181500,15189122780,6700,6700,6700,6700,0
20250108,181400,15189122780,6700,6700,6700,6700,0
20250108,181300,15189122780,6700,6700,6700,6700,0
20250108,181200,15189122780,6700,6700,6700,6700,0
20250108,181100,15189122780,6700,6700,6700,6700,0
20250108,181000,15189122780,6700,6700,6700,6700,0
20250108,180900,15189122780,6700,6700,6700,6700,29292
20250108,180800,15189122780,6700,6700,6700,6700,0
20250108,180700,15189122780,6700,6700,6700,6700,0
20250108,180600,15189122780,6700,6700,6700,6700,0
20250108,180500,15189122780,6700,6700,6700,6700,0
20250108,180400,15189122780,6700,6700,6700,6700,0
20250108,180300,15189122780,6700,6700,6700,6700,0
20250108,180200,15189122780,6700,6700,6700,6700,0
20250108,180100,15189122780,6700,6700,6700,6700,0
20250108,180000,15189122780,6700,6700,6700,6700,0
20250108,175900,15189122780,6700,6700,6700,6700,0
20250108,175800,15189122780,6700,6700,6700,6700,0
20250108,175700,15189122780,6700,6700,6700,6700,0
20250108,175600,15189122780,6700,6700,6700,6700,0
20250108,175500,15189122780,6700,6700,6700,6700,0
20250108,175400,15189122780,6700,6700,6700,6700,0
20250108,175300,15189122780,6700,6700,6700,6700,0
20250108,175200,15189122780,6700,6700,6700,6700,0
20250108,175100,15189122780,6700,6700,6700,6700,0
20250108,175000,15189122780,6700,6700,6700,6700,0
20250108,174900,15189122780,6700,6700,6700,6700,0
20250108,174800,15189122780,6700,6700,6700,6700,0
20250108,174700,15189122780,6700,6700,6700,6700,0
20250108,174600,15189122780,6700,6700,6700,6700,0
20250108,174500,15189122780,6700,6700,6700,6700,0
20250108,174400,15189122780,6700,6700,6700,6700,0
20250108,174300,15189122780,6700,6700,6700,6700,0
20250108,174200,15189122780,6700,6700,6700,6700,0
20250108,174100,15189122780,6700,6700,6700,6700,0
20250108,174000,15189122780,6700,6700,6700,6700,0
20250108,173900,15189122780,6700,6700,6700,6700,29292
20250108,173800,15189122780,6700,6700,6700,6700,0
20250108,173700,15189122780,6700,6700,6700,6700,0
20250108,173600,15189122780,6700,6700,6700,6700,0
20250108,173500,15189122780,6700,6700,6700,6700,0
20250108,173400,15189122780,6700,6700,6700,6700,0
20250108,173300,15189122780,6700,6700,6700,6700,0
20250108,173200,15189122780,6700,6700,6700,6700,0
20250108,173100,15189122780,6700,6700,6700,6700,0
20250108,173000,15189122780,6700,6700,6700,6700,0
20250108,172900,15189122780,6700,6700,6700,6700,0
20250108,172800,15189122780,6700,6700,6700,6700,0
20250108,172700,15189122780,6700,6700,6700,6700,0
20250108,172600,15189122780,6700,6700,6700,6700,0
20250108,172500,15189122780,6700,6700,6700,6700,0
20250108,172400,15189122780,6700,6700,6700,6700,0
20250108,172300,15189122780,6700,6700,6700,6700,0
20250108,172200,15189122780,6700,6700,6700,6700,0
20250108,172100,15189122780,6700,6700,6700,6700,0
20250108,172000,15189122780,6700,6700,6700,6700,0
20250108,171900,15189122780,6700,6700,6700,6700,0
20250108,171800,15189122780,6700,6700,6700,6700,0
20250108,171700,15189122780,6700,6700,6700,6700,0
20250108,171600,15189122780,6700,6700,6700,6700,0
20250108,171500,15189122780,6700,6700,6700,6700,0
20250108,171400,15189122780,6700,6700,6700,6700,0
20250108,171300,15189122780,6700,6700,6700,6700,0
20250108,171200,15189122780,6700,6700,6700,6700,0
20250108,171100,15189122780,6700,6700,6700,6700,0
20250108,171000,15189122780,6700,6700,6700,6700,0
20250108,170900,15189122780,6700,6700,6700,6700,29292
20250108,170800,15189122780,6700,6700,6700,6700,0
20250108,170700,15189122780,6700,6700,6700,6700,0
20250108,170600,15189122780,6700,6700,6700,6700,0
20250108,170500,15189122780,6700,6700,6700,6700,0
20250108,170400,15189122780,6700,6700,6700,6700,0
20250108,170300,15189122780,6700,6700,6700,6700,0
20250108,170200,15189122780,6700,6700,6700,6700,0
20250108,170100,15189122780,6700,6700,6700,6700,0
20250108,170000,15189122780,6700,6700,6700,6700,0
20250108,165900,15189122780,6700,6700,6700,6700,0
20250108,165800,15189122780,6700,6700,6700,6700,0
20250108,165700,15189122780,6700,6700,6700,6700,0
20250108,165600,15189122780,6700,6700,6700,6700,0
20250108,165500,15189122780,6700,6700,6700,6700,0
20250108,165400,15189122780,6700,6700,6700,6700,0
20250108,165300,15189122780,6700,6700,6700,6700,0
20250108,165200,15189122780,6700,6700,6700,6700,0
20250108,165100,15189122780,6700,6700,6700,6700,0
20250108,165000,15189122780,6700,6700,6700,6700,0
20250108,164900,15189122780,6700,6700,6700,6700,0
20250108,164800,15189122780,6700,6700,6700,6700,0
20250108,164700,15189122780,6700,6700,6700,6700,0
20250108,164600,15189122780,6700,6700,6700,6700,0
20250108,164500,15189122780,6700,6700,6700,6700,0
20250108,164400,15189122780,6700,6700,6700,6700,0
20250108,164300,15189122780,6700,6700,6700,6700,0
20250108,164200,15189122780,6700,6700,6700,6700,0
20250108,164100,15189122780,6700,6700,6700,6700,0
20250108,164000,15189122780,6700,6700,6700,6700,0
20250108,163900,15189122780,6700,6700,6700,6700,29292
20250108,163800,15189122780,6700,6700,6700,6700,0
20250108,163700,15189122780,6700,6700,6700,6700,0
20250108,163600,15189122780,6700,6700,6700,6700,0
20250108,163500,15189122780,6700,6700,6700,6700,0
20250108,163400,15189122780,6700,6700,6700,6700,0
20250108,163300,15189122780,6700,6700,6700,6700,0
20250108,163200,15189122780,6700,6700,6700,6700,0
20250108,163100,15189122780,6700,6700,6700,6700,0
20250108,163000,15189122780,6700,6700,6700,6700,0
20250108,162900,15189122780,6700,6700,6700,6700,0
20250108,162800,15189122780,6700,6700,6700,6700,0
20250108,162700,15189122780,6700,6700,6700,6700,0
20250108,162600,15189122780,6700,6700,6700,6700,0
20250108,162500,15189122780,6700,6700,6700,6700,0
20250108,162400,15189122780,6700,6700,6700,6700,0
20250108,162300,15189122780,6700,6700,6700,6700,0
20250108,162200,15189122780,6700,6700,6700,6700,0
20250108,162100,15189122780,6700,6700,6700,6700,0
20250108,162000,15189122780,6700,6700,6700,6700,0
20250108,161900,15189122780,6700,6700,6700,6700,0
20250108,161800,15189122780,6700,6700,6700,6700,0
20250108,161700,15189122780,6700,6700,6700,6700,0
20250108,161600,15189122780,6700,6700,6700,6700,0
20250108,161500,15189122780,6700,6700,6700,6700,0
20250108,161400,15189122780,6700,6700,6700,6700,0
20250108,161300,15189122780,6700,6700,6700,6700,0
20250108,161200,15189122780,6700,6700,6700,6700,0
20250108,161100,15189122780,6700,6700,6700,6700,0
20250108,161000,15189122780,6700,6700,6700,6700,0
20250108,160900,15189122780,6700,6700,6700,6700,29292
20250108,160800,15189122780,6700,6700,6700,6700,0
20250108,160700,15189122780,6700,6700,6700,6700,0
20250108,160600,15189122780,6700,6700,6700,6700,0
20250108,160500,15189122780,6700,6700,6700,6700,0
20250108,160400,15189122780,6700,6700,6700,6700,0
20250108,160300,15189122780,6700,6700,6700,6700,0
20250108,160200,15189122780,6700,6700,6700,6700,0
20250108,160100,15189122780,6700,6700,6700,6700,0
20250108,160000,15189122780,6700,6700,6700,6700,0
20250108,155900,15189122780,6700,6700,6700,6700,0
20250108,155800,15189122780,6700,6700,6700,6700,0
20250108,155700,15189122780,6700,6700,6700,6700,0
20250108,155600,15189122780,6700,6700,6700,6700,0
20250108,155500,15189122780,6700,6700,6700,6700,0
20250108,155400,15189122780,6700,6700,6700,6700,0
20250108,155300,15189122780,6700,6700,6700,6700,0
20250108,155200,15189122780,6700,6700,6700,6700,0
20250108,155100,15189122780,6700,6700,6700,6700,0
20250108,155000,15189122780,6700,6700,6700,6700,0
20250108,154900,15189122780,6700,6700,6700,6700,0
20250108,154800,15189122780,6700,6700,6700,6700,0
20250108,154700,15189122780,6700,6700,6700,6700,0
20250108,154600,15189122780,6700,6700,6700,6700,0
20250108,154500,15189122780,6700,6700,6700,6700,0
20250108,154400,15189122780,6700,6700,6700,6700,0
20250108,154300,15189122780,6700,6700,6700,6700,0
20250108,154200,15189122780,6700,6700,6700,6700,0
20250108,154100,15189122780,6700,6700,6700,6700,0
20250108,154000,15189122780,6700,6700,6700,6700,0
20250108,153900,15189122780,6700,6700,6700,6700,29292
20250108,153800,15189122780,6700,6700,6700,6700,0
20250108,153700,15189122780,6700,6700,6700,6700,0
20250108,153600,15189122780,6700,6700,6700,6700,0
20250108,153500,15189122780,6700,6700,6700,6700,0
20250108,153400,15189122780,6700,6700,6700,6700,0
20250108,153300,15189122780,6700,6700,6700,6700,0
20250108,153200,15189122780,6700,6700,6700,6700,0
20250108,153100,15189122780,6700,6700,6700,6700,0
20250108,153000,15189122780,6700,6700,6700,6700,29292
20250108,152900,14992866380,6700,6700,6700,6700,0
20250108,152800,14992866380,6700,6700,6700,6700,0
20250108,152700,14992866380,6700,6700,6700,6700,0
20250108,152600,14992866380,6700,6700,6700,6700,0
20250108,152500,14992866380,6700,6700,6700,6700,0
20250108,152400,14992866380,6700,6700,6700,6700,0
20250108,152300,14992866380,6700,6700,6700,6700,0
20250108,152200,14992866380,6700,6700,6700,6700,0
20250108,152100,14992866380,6700,6700,6700,6700,0
20250108,152000,14992866380,6700,6700,6700,6700,0
20250108,151900,14992866380,6700,6690,6700,6680,12240
20250108,151800,14910973390,6690,6690,6690,6680,2732
20250108,151700,14892720080,6690,6690,6690,6680,2358
20250108,151600,14876960830,6690,6700,6700,6690,2359
20250108,151500,14861175110,6700,6700,6700,6690,570
20250108,151400,14857357690,6700,6710,6710,6700,5823
20250108,151300,14818333680,6710,6700,6710,6690,1386
20250108,151200,14809050110,6690,6700,6710,6690,3161
20250108,151100,14787872130,6700,6700,6710,6700,2636
20250108,151000,14770209280,6710,6690,6710,6680,5434
20250108,150900,14733806400,6690,6700,6700,6680,2791
20250108,150800,14715138170,6690,6700,6700,6690,1385
20250108,150700,14705867190,6700,6690,6700,6690,2268
20250108,150600,14690689610,6690,6700,6710,6680,6845
20250108,150500,14644877850,6700,6690,6710,6690,2058
20250108,150400,14631105390,6690,6700,6710,6680,7993
20250108,150300,14577605050,6710,6720,6720,6710,2041
20250108,150200,14563906650,6720,6730,6730,6700,16865
20250108,150100,14450827530,6720,6730,6740,6720,2457
20250108,150000,14434289870,6730,6720,6740,6720,4828
20250108,145900,14401808010,6720,6710,6720,6710,5183
20250108,145800,14367005940,6710,6730,6730,6710,1712
20250108,145700,14355505070,6710,6730,6730,6710,4317
20250108,145600,14326511600,6730,6740,6740,6720,1748
20250108,145500,14314748430,6740,6750,6750,6730,1783
20250108,145400,14302728600,6740,6720,6760,6720,14632
20250108,145300,14204048030,6730,6720,6730,6720,1994
20250108,145200,14190633070,6730,6710,6730,6710,1959
20250108,145100,14177474570,6710,6730,6740,6710,5009
20250108,145000,14143787570,6730,6710,6730,6700,5610
20250108,144900,14106122460,6710,6710,6710,6700,2187
20250108,144800,14091466190,6700,6710,6720,6700,3490
20250108,144700,14068049140,6710,6700,6710,6690,3203
20250108,144600,14046584450,6690,6710,6710,6690,1824
20250108,144500,14034358670,6710,6710,6720,6700,8560
20250108,144400,13976966890,6700,6720,6720,6680,13576
20250108,144300,13885956190,6720,6710,6730,6710,2196
20250108,144200,13871202420,6710,6710,6720,6700,9440
20250108,144100,13807901590,6710,6700,6720,6680,29179
20250108,144000,13612585450,6700,6730,6730,6700,23751
20250108,143900,13453282880,6730,6730,6740,6720,4264
20250108,143800,13424605590,6720,6730,6740,6720,7450
20250108,143700,13374509950,6730,6720,6730,6720,11448
20250108,143600,13297496190,6720,6740,6740,6720,5775
20250108,143500,13258627240,6740,6740,6740,6730,4086
20250108,143400,13231088940,6750,6750,6750,6750,1910
20250108,143300,13218196440,6750,6750,6760,6740,4849
20250108,143200,13185479720,6740,6760,6760,6740,2487
20250108,143100,13168697380,6750,6750,6760,6750,3600
20250108,143000,13144397360,6750,6760,6770,6750,2951
20250108,142900,13124452240,6760,6770,6770,6760,1447
20250108,142800,13114670400,6770,6760,6780,6760,1253
20250108,142700,13106199030,6760,6760,6760,6750,2847
20250108,142600,13086964920,6770,6760,6770,6760,3663
20250108,142500,13062195710,6760,6780,6780,6750,20666
20250108,142400,12922389560,6780,6800,6800,6770,7569
20250108,142300,12871079730,6780,6790,6800,6780,7488
20250108,142200,12820304010,6790,6790,6790,6790,8598
20250108,142100,12761923590,6790,6800,6800,6790,1630
20250108,142000,12750851400,6790,6800,6800,6790,765
20250108,141900,12745651460,6800,6810,6810,6800,950
20250108,141800,12739188950,6810,6810,6810,6800,4654
20250108,141700,12707514200,6810,6800,6810,6800,2426
20250108,141600,12690999480,6800,6810,6810,6800,1604
20250108,141500,12680092160,6810,6810,6810,6800,3830
20250108,141400,12654044650,6810,6810,6810,6810,2274
20250108,141300,12638558710,6810,6820,6820,6800,460
20250108,141200,12635430660,6800,6820,6820,6800,1556
20250108,141100,12624837980,6810,6810,6810,6810,270
20250108,141000,12622999280,6820,6800,6830,6800,723
20250108,140900,12618072610,6800,6820,6820,6800,1161
20250108,140800,12610174310,6820,6820,6820,6820,274
20250108,140700,12608305630,6810,6810,6820,6810,736
20250108,140600,12603293280,6820,6840,6840,6800,15726
20250108,140500,12496232950,6840,6850,6860,6840,571
20250108,140400,12492324450,6850,6860,6860,6850,683
20250108,140300,12487643570,6860,6820,6860,6810,9617
20250108,140200,12421869260,6820,6820,6830,6820,416
20250108,140100,12419030730,6830,6820,6830,6820,1124
20250108,140000,12411365030,6830,6840,6840,6820,4655
20250108,135900,12379570320,6840,6810,6840,6810,1663
20250108,135800,12368212440,6830,6810,6840,6790,10516
20250108,135700,12296473560,6820,6770,6820,6760,9548
20250108,135600,12231647680,6770,6770,6770,6770,0
20250108,135500,12231647680,6770,6770,6780,6760,1158
20250108,135400,12223814180,6770,6750,6770,6740,5599
20250108,135300,12185960860,6760,6760,6760,6750,233
20250108,135200,12184386990,6760,6760,6760,6750,1411
20250108,135100,12174851940,6770,6750,6780,6720,41047
20250108,135000,11898210880,6750,6760,6760,6750,1748
20250108,134900,11886411330,6750,6750,6750,6750,121
20250108,134800,11885594580,6750,6760,6760,6750,1344
20250108,134700,11876516350,6770,6780,6780,6760,20786
20250108,134600,11735924410,6780,6780,6780,6780,550
20250108,134500,11732195410,6780,6780,6790,6770,1421
20250108,134400,11722561810,6780,6790,6790,6780,300
20250108,134300,11720527800,6780,6770,6780,6770,2438
20250108,134200,11704006110,6760,6770,6780,6760,1600
20250108,134100,11693181820,6770,6780,6780,6760,2516
20250108,134000,11676149710,6770,6770,6770,6770,326
20250108,133900,11673942690,6770,6770,6780,6770,7212
20250108,133800,11625087080,6770,6760,6780,6760,1169
20250108,133700,11617175700,6770,6760,6770,6760,616
20250108,133600,11613011530,6760,6770,6770,6760,2613
20250108,133500,11595343650,6770,6770,6770,6770,906
20250108,133400,11589210030,6770,6770,6780,6770,1791
20250108,133300,11577084940,6770,6800,6800,6770,1999
20250108,133200,11563538730,6800,6770,6800,6770,1672
20250108,133100,11552196440,6770,6790,6790,6770,434
20250108,133000,11549258240,6770,6780,6780,6750,4949
20250108,132900,11515785990,6770,6770,6780,6760,492
20250108,132800,11512455940,6760,6760,6770,6760,3857
20250108,132700,11486361270,6760,6770,6770,6760,1466
20250108,132600,11476447940,6780,6770,6780,6770,707
20250108,132500,11471661430,6780,6770,6780,6770,1441
20250108,132400,11461905760,6770,6790,6790,6770,4540
20250108,132300,11431133120,6790,6800,6800,6790,589
20250108,132200,11427133790,6790,6800,6800,6790,1353
20250108,132100,11417938420,6800,6820,6820,6800,4519
20250108,132000,11387202820,6810,6790,6810,6790,3210
20250108,131900,11365360730,6800,6780,6800,6780,955
20250108,131800,11358875910,6780,6780,6790,6780,1796
20250108,131700,11346685610,6780,6790,6790,6780,744
20250108,131600,11341638790,6790,6790,6800,6790,1050
20250108,131500,11334509280,6790,6800,6800,6780,4389
20250108,131400,11304678170,6810,6820,6820,6810,5047
20250108,131300,11270293630,6820,6820,6830,6820,2354
20250108,131200,11254229540,6830,6830,6850,6820,13851
20250108,131100,11159639390,6820,6800,6830,6790,2726
20250108,131000,11141081980,6790,6800,6800,6790,3750
20250108,130900,11115586480,6800,6780,6810,6780,5752
20250108,130800,11076483940,6780,6780,6780,6770,805
20250108,130700,11071030850,6770,6760,6780,6760,2101
20250108,130600,11056811110,6760,6760,6770,6760,2413
20250108,130500,11040499090,6760,6740,6770,6740,3989
20250108,130400,11013558680,6740,6740,6750,6740,796
20250108,130300,11008192970,6750,6750,6760,6740,997
20250108,130200,11001464640,6760,6750,6760,6740,2945
20250108,130100,10981586630,6760,6750,6770,6750,2110
20250108,130000,10967331330,6740,6730,6750,6730,2179
20250108,125900,10952644170,6730,6740,6750,6730,1778
20250108,125800,10940665160,6740,6730,6740,6730,819
20250108,125700,10935153280,6730,6730,6740,6730,1203
20250108,125600,10927056770,6730,6730,6740,6720,1267
20250108,125500,10918527050,6730,6720,6730,6720,826
20250108,125400,10912969790,6730,6730,6740,6720,1543
20250108,125300,10902589340,6730,6740,6740,6720,672
20250108,125200,10898064970,6730,6740,6740,6730,1088
20250108,125100,10890738170,6740,6750,6750,6740,1032
20250108,125000,10883782400,6750,6740,6750,6740,1562
20250108,124900,10873253900,6750,6740,6760,6740,2696
20250108,124800,10855067510,6730,6730,6740,6730,1958
20250108,124700,10841873260,6730,6730,6740,6730,957
20250108,124600,10835432640,6730,6740,6740,6720,1983
20250108,124500,10822088160,6750,6760,6770,6730,5325
20250108,124400,10786121570,6770,6710,6770,6710,7492
20250108,124300,10735555410,6730,6710,6730,6710,10287
20250108,124200,10666434470,6700,6700,6720,6690,8407
20250108,124100,10610056190,6700,6690,6700,6690,666
20250108,124000,10605600640,6690,6680,6690,6680,955
20250108,123900,10599216500,6680,6700,6710,6680,6953
20250108,123800,10552669050,6690,6680,6690,6680,4501
20250108,123700,10522578650,6680,6690,6690,6680,1854
20250108,123600,10510192950,6680,6690,6700,6680,8292
20250108,123500,10454774450,6690,6690,6700,6690,10622
20250108,123400,10383713220,6690,6700,6700,6690,5528
20250108,123300,10346682490,6710,6710,6710,6700,1695
20250108,123200,10335320160,6700,6700,6720,6700,6765
20250108,123100,10289979730,6710,6720,6720,6690,969
20250108,123000,10283490820,6700,6690,6700,6680,10323
20250108,122900,10214425740,6690,6700,6700,6690,1326
20250108,122800,10205546300,6710,6690,6710,6680,4692
20250108,122700,10174133200,6690,6700,6700,6690,5548
20250108,122600,10136985750,6700,6710,6720,6700,12338
20250108,122500,10054199410,6710,6720,6730,6710,13782
20250108,122400,9961656750,6720,6700,6750,6690,14215
20250108,122300,9866303370,6700,6710,6720,6700,17528
20250108,122200,9748813710,6710,6720,6720,6710,2598
20250108,122100,9731363220,6720,6720,6730,6710,2222
20250108,122000,9716435500,6720,6720,6720,6710,3011
20250108,121900,9696203060,6720,6730,6730,6720,1121
20250108,121800,9688666780,6730,6730,6740,6720,6864
20250108,121700,9642474440,6730,6730,6730,6730,1729
20250108,121600,9630838270,6730,6740,6750,6730,1087
20250108,121500,9623515240,6740,6730,6740,6730,2990
20250108,121400,9603378350,6730,6710,6740,6710,3014
20250108,121300,9583105110,6720,6720,6730,6720,2126
20250108,121200,9568817880,6720,6730,6730,6720,1678
20250108,121100,9557534600,6730,6740,6750,6730,1927
20250108,121000,9544557330,6740,6730,6740,6730,2107
20250108,120900,9530365880,6740,6740,6740,6730,2409
20250108,120800,9514146580,6740,6740,6750,6740,1321
20250108,120700,9505243020,6740,6760,6770,6740,4614
20250108,120600,9474065190,6770,6780,6780,6760,7931
20250108,120500,9420367320,6780,6760,6800,6760,5162
20250108,120400,9385334820,6770,6730,6770,6730,7572
20250108,120300,9334209310,6730,6740,6750,6730,1910
20250108,120200,9321334940,6730,6720,6740,6720,2818
20250108,120100,9302378250,6720,6710,6730,6710,5301
20250108,120000,9266756220,6710,6710,6710,6700,4647
20250108,115900,9235589400,6710,6720,6720,6710,3825
20250108,115800,9209918930,6720,6710,6720,6710,2802
20250108,115700,9191091870,6710,6730,6730,6710,4657
20250108,115600,9159839170,6720,6730,6730,6720,3017
20250108,115500,9139564200,6730,6730,6740,6720,2451
20250108,115400,9123070070,6730,6720,6730,6720,3120
20250108,115300,9102091470,6720,6730,6730,6720,3837
20250108,115200,9076278950,6740,6730,6740,6730,766
20250108,115100,9071123730,6730,6730,6740,6730,2421
20250108,115000,9054828640,6730,6740,6740,6730,2964
20250108,114900,9034876610,6740,6730,6750,6730,3165
20250108,114800,9013543530,6730,6740,6750,6730,4724
20250108,114700,8981701540,6740,6760,6770,6740,2362
20250108,114600,8965767030,6760,6770,6770,6750,2886
20250108,114500,8946278350,6740,6730,6750,6730,4406
20250108,114400,8916570300,6730,6740,6740,6730,2292
20250108,114300,8901136440,6740,6740,6750,6740,1188
20250108,114200,8893128620,6750,6760,6760,6750,3267
20250108,114100,8871070300,6760,6760,6770,6750,6051
20250108,114000,8830158630,6760,6740,6760,6730,2706
20250108,113900,8811883550,6720,6720,6740,6710,41117
20250108,113800,8535648060,6720,6740,6740,6720,10882
20250108,113700,8462417100,6740,6740,6750,6730,12214
20250108,113600,8380130470,6740,6730,6750,6730,2584
20250108,113500,8362721870,6730,6740,6740,6730,2439
20250108,113400,8346292780,6740,6730,6750,6730,1704
20250108,113300,8334808750,6740,6730,6740,6730,2781
20250108,113200,8316081860,6730,6740,6750,6730,6086
20250108,113100,8275087230,6740,6760,6760,6740,4398
20250108,113000,8245430370,6750,6740,6760,6730,7988
20250108,112900,8191587820,6750,6750,6750,6740,10348
20250108,112800,8121835880,6750,6750,6760,6740,9990
20250108,112700,8054401450,6750,6760,6770,6750,10931
20250108,112600,7980600750,6760,6760,6770,6760,2610
20250108,112500,7962939940,6760,6780,6780,6760,14725
20250108,112400,7863299110,6770,6780,6780,6770,5282
20250108,112300,7827510750,6780,6790,6800,6780,2188
20250108,112200,7812655350,6780,6800,6800,6780,7307
20250108,112100,7763068870,6800,6790,6800,6790,1123
20250108,112000,7755436080,6800,6790,6800,6790,2904
20250108,111900,7735705150,6790,6790,6790,6780,1469
20250108,111800,7725737830,6790,6790,6810,6780,2842
20250108,111700,7706437930,6790,6810,6810,6790,2016
20250108,111600,7692739380,6810,6800,6830,6800,20156
20250108,111500,7555644430,6790,6800,6840,6770,17135
20250108,111400,7439334540,6800,6810,6830,6800,3429
20250108,111300,7415977560,6820,6830,6830,6810,1592
20250108,111200,7405115960,6830,6850,6850,6820,2071
20250108,111100,7390968860,6850,6840,6850,6830,4476
20250108,111000,7360335800,6840,6850,6850,6830,4060
20250108,110900,7332547820,6860,6880,6890,6850,10952
20250108,110800,7257315820,6890,6790,6900,6780,14332
20250108,110700,7159043240,6790,6790,6800,6780,2388
20250108,110600,7142835650,6790,6790,6790,6780,1551
20250108,110500,7132313830,6780,6770,6790,6770,2056
20250108,110400,7118370250,6780,6770,6780,6760,3156
20250108,110300,7097011640,6770,6770,6780,6760,2987
20250108,110200,7076794930,6770,6770,6790,6760,3343
20250108,110100,7054164440,6770,6760,6770,6750,2970
20250108,110000,7034083940,6770,6790,6790,6760,6484
20250108,105900,6990121420,6780,6770,6780,6760,3238
20250108,105800,6968201340,6770,6720,6770,6720,11806
20250108,105700,6888396480,6720,6730,6750,6710,28949
20250108,105600,6693849670,6740,6760,6770,6730,24980
20250108,105500,6525230450,6760,6770,6770,6750,13413
20250108,105400,6434652090,6770,6770,6780,6750,21764
20250108,105300,6287501140,6770,6780,6790,6770,17457
20250108,105200,6169208770,6790,6800,6800,6780,13392
20250108,105100,6078325350,6790,6800,6810,6790,7333
20250108,105000,6028496070,6800,6780,6810,6770,7447
20250108,104900,5977997180,6770,6800,6810,6770,14294
20250108,104800,5880948050,6810,6800,6820,6790,4082
20250108,104700,5853162050,6800,6800,6810,6800,3179
20250108,104600,5831542390,6800,6830,6840,6780,19522
20250108,104500,5698693440,6830,6850,6850,6830,2353
20250108,104400,5682617540,6850,6810,6850,6800,9307
20250108,104300,5619184900,6810,6820,6820,6790,22074
20250108,104200,5469017340,6820,6830,6840,6800,20951
20250108,104100,5326156970,6830,6860,6860,6830,5874
20250108,104000,5285964300,6860,6860,6860,6850,9145
20250108,103900,5223303760,6860,6880,6880,6860,6548
20250108,103800,5178364400,6880,6880,6890,6860,9905
20250108,103700,5110278800,6890,6910,6910,6880,14837
20250108,103600,5008061110,6900,6910,6920,6900,2120
20250108,103500,4993421350,6910,6910,6910,6900,2925
20250108,103400,4973228430,6900,6900,6910,6900,1369
20250108,103300,4963781520,6900,6920,6920,6900,2548
20250108,103200,4946163980,6920,6900,6920,6900,3622
20250108,103100,4921138080,6900,6910,6910,6900,1765
20250108,103000,4908959300,6910,6920,6920,6900,3474
20250108,102900,4884953900,6920,6930,6930,6920,2832
20250108,102800,4865343630,6940,6930,6940,6920,5404
20250108,102700,4827886050,6940,6910,6940,6900,1467
20250108,102600,4817756200,6910,6910,6930,6910,2090
20250108,102500,4803297000,6920,6900,6920,6900,5267
20250108,102400,4766951620,6890,6890,6900,6890,2010
20250108,102300,4753100980,6890,6890,6900,6890,1970
20250108,102200,4739527010,6890,6900,6900,6890,5567
20250108,102100,4701168230,6900,6900,6910,6880,22116
20250108,102000,4548661560,6900,6900,6910,6900,16596
20250108,101900,4434131850,6910,6910,6920,6900,13218
20250108,101800,4342818650,6910,6920,6920,6910,9328
20250108,101700,4278294790,6920,6930,6940,6920,3499
20250108,101600,4254054260,6930,6920,6940,6910,12790
20250108,101500,4165537060,6920,6940,6950,6920,11746
20250108,101400,4084109170,6940,6930,6940,6920,1587
20250108,101300,4073115350,6930,6940,6950,6920,14297
20250108,101200,3973955810,6950,6960,6980,6950,1185
20250108,101100,3965713150,6980,6960,6980,6950,2322
20250108,101000,3949544020,6960,6950,6960,6940,4901
20250108,100900,3915489340,6950,6960,6960,6950,1511
20250108,100800,3904985730,6990,6940,6990,6940,3594
20250108,100700,3880015370,6940,6950,6960,6920,26462
20250108,100600,3696517390,6960,6960,6960,6950,4373
20250108,100500,3666122020,6970,6980,6990,6960,3916
20250108,100400,3638809080,6980,6960,6990,6960,1884
20250108,100300,3625672400,6960,6960,6960,6940,12559
20250108,100200,3538389480,6960,6970,6970,6960,3697
20250108,100100,3512646320,6970,6970,6980,6960,4117
20250108,100000,3483979290,6960,6960,6980,6950,20506
20250108,095900,3341369100,6970,7000,7000,6970,8764
20250108,095800,3280178340,6990,7030,7050,6990,7970
20250108,095700,3224204110,7030,7000,7030,7000,6069
20250108,095600,3181650640,7000,6950,7000,6950,10334
20250108,095500,3109520920,6940,6970,6970,6920,46313
20250108,095400,2787765270,6970,6980,6990,6960,4913
20250108,095300,2753499580,6970,7020,7020,6960,32335
20250108,095200,2527543770,7020,7030,7030,7020,8684
20250108,095100,2466570660,7040,7030,7050,7020,5491
20250108,095000,2427909270,7040,7070,7070,7030,9479
20250108,094900,2361125980,7060,7070,7070,7050,5254
20250108,094800,2324026620,7060,7040,7070,7020,6129
20250108,094700,2280784090,7030,7080,7080,7000,52202
20250108,094600,1913927400,7070,7110,7110,7070,12421
20250108,094500,1825935260,7080,7090,7110,7070,11727
20250108,094400,1742887730,7090,7100,7110,7090,21902
20250108,094300,1587476280,7090,7150,7150,7090,47845
20250108,094200,1247584880,7140,7120,7140,7120,1528
20250108,094100,1236691410,7120,7120,7140,7110,3223
20250108,094000,1213749180,7110,7120,7120,7110,4889
20250108,093900,1178944050,7120,7130,7140,7110,19806
20250108,093800,1037933210,7120,7150,7150,7120,10039
20250108,093700,966289850,7150,7150,7170,7150,1556
20250108,093600,955160070,7150,7150,7160,7150,1265
20250108,093500,946110110,7160,7170,7170,7150,2237
20250108,093400,930097810,7170,7170,7170,7160,1370
20250108,093300,920287710,7170,7150,7180,7150,5147
20250108,093200,883422410,7150,7170,7170,7150,7382
20250108,093100,830590420,7160,7160,7180,7160,1783
20250108,093000,817797380,7150,7150,7170,7150,2807
20250108,092900,797715250,7160,7160,7160,7150,7824
20250108,092800,741724870,7160,7180,7180,7160,4272
20250108,092700,711092440,7180,7180,7180,7170,7020
20250108,092600,660736650,7180,7170,7180,7160,2591
20250108,092500,642169430,7170,7170,7180,7150,11916
20250108,092400,556891900,7170,7170,7190,7160,4151
20250108,092300,527115570,7170,7180,7190,7170,10642
20250108,092200,450760850,7180,7200,7220,7180,7336
20250108,092100,397967230,7200,7200,7220,7200,1575
20250108,092000,386603970,7200,7230,7240,7200,2392
20250108,091900,369346650,7230,7230,7250,7220,2348
20250108,091800,352371550,7230,7290,7290,7230,4026
20250108,091700,323110710,7290,7300,7330,7290,893
20250108,091600,316581240,7300,7320,7330,7300,308
20250108,091500,314327440,7300,7330,7330,7300,1108
20250108,091400,306217160,7340,7330,7340,7330,17
20250108,091300,306092530,7330,7320,7330,7320,1229
20250108,091200,297085260,7310,7270,7320,7270,3505
20250108,091100,271510200,7270,7240,7270,7230,5511
20250108,091000,231595910,7230,7250,7260,7230,839
20250108,090900,225517740,7250,7260,7260,7230,143
20250108,090800,224481410,7230,7250,7250,7220,2496
20250108,090700,206435740,7250,7250,7260,7240,4136
20250108,090600,176465280,7250,7220,7250,7220,1899
20250108,090500,162719400,7220,7200,7220,7200,916
20250108,090400,156109880,7200,7220,7230,7180,4337
20250108,090300,124875670,7220,7250,7260,7220,9518
20250108,090200,55985650,7260,7230,7300,7230,4316
20250108,090100,24682290,7230,7220,7230,7220,1748
20250108,090000,12044750,7210,7200,7220,7200,1630