KissMeData/099430/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,200900,4195309980,6800,6800,6800,6800,10327
20250114,200800,4195309980,6800,6800,6800,6800,0
20250114,200700,4195309980,6800,6800,6800,6800,0
20250114,200600,4195309980,6800,6800,6800,6800,0
20250114,200500,4195309980,6800,6800,6800,6800,0
20250114,200400,4195309980,6800,6800,6800,6800,0
20250114,200300,4195309980,6800,6800,6800,6800,0
20250114,200200,4195309980,6800,6800,6800,6800,0
20250114,200100,4195309980,6800,6800,6800,6800,0
20250114,200000,4195309980,6800,6800,6800,6800,0
20250114,195900,4195309980,6800,6800,6800,6800,0
20250114,195800,4195309980,6800,6800,6800,6800,0
20250114,195700,4195309980,6800,6800,6800,6800,0
20250114,195600,4195309980,6800,6800,6800,6800,0
20250114,195500,4195309980,6800,6800,6800,6800,0
20250114,195400,4195309980,6800,6800,6800,6800,0
20250114,195300,4195309980,6800,6800,6800,6800,0
20250114,195200,4195309980,6800,6800,6800,6800,0
20250114,195100,4195309980,6800,6800,6800,6800,0
20250114,195000,4195309980,6800,6800,6800,6800,0
20250114,194900,4195309980,6800,6800,6800,6800,0
20250114,194800,4195309980,6800,6800,6800,6800,0
20250114,194700,4195309980,6800,6800,6800,6800,0
20250114,194600,4195309980,6800,6800,6800,6800,0
20250114,194500,4195309980,6800,6800,6800,6800,0
20250114,194400,4195309980,6800,6800,6800,6800,0
20250114,194300,4195309980,6800,6800,6800,6800,0
20250114,194200,4195309980,6800,6800,6800,6800,0
20250114,194100,4195309980,6800,6800,6800,6800,0
20250114,194000,4195309980,6800,6800,6800,6800,0
20250114,193900,4195309980,6800,6800,6800,6800,10327
20250114,193800,4195309980,6800,6800,6800,6800,0
20250114,193700,4195309980,6800,6800,6800,6800,0
20250114,193600,4195309980,6800,6800,6800,6800,0
20250114,193500,4195309980,6800,6800,6800,6800,0
20250114,193400,4195309980,6800,6800,6800,6800,0
20250114,193300,4195309980,6800,6800,6800,6800,0
20250114,193200,4195309980,6800,6800,6800,6800,0
20250114,193100,4195309980,6800,6800,6800,6800,0
20250114,193000,4195309980,6800,6800,6800,6800,0
20250114,192900,4195309980,6800,6800,6800,6800,0
20250114,192800,4195309980,6800,6800,6800,6800,0
20250114,192700,4195309980,6800,6800,6800,6800,0
20250114,192600,4195309980,6800,6800,6800,6800,0
20250114,192500,4195309980,6800,6800,6800,6800,0
20250114,192400,4195309980,6800,6800,6800,6800,0
20250114,192300,4195309980,6800,6800,6800,6800,0
20250114,192200,4195309980,6800,6800,6800,6800,0
20250114,192100,4195309980,6800,6800,6800,6800,0
20250114,192000,4195309980,6800,6800,6800,6800,0
20250114,191900,4195309980,6800,6800,6800,6800,0
20250114,191800,4195309980,6800,6800,6800,6800,0
20250114,191700,4195309980,6800,6800,6800,6800,0
20250114,191600,4195309980,6800,6800,6800,6800,0
20250114,191500,4195309980,6800,6800,6800,6800,0
20250114,191400,4195309980,6800,6800,6800,6800,0
20250114,191300,4195309980,6800,6800,6800,6800,0
20250114,191200,4195309980,6800,6800,6800,6800,0
20250114,191100,4195309980,6800,6800,6800,6800,0
20250114,191000,4195309980,6800,6800,6800,6800,0
20250114,190900,4195309980,6800,6800,6800,6800,10327
20250114,190800,4195309980,6800,6800,6800,6800,0
20250114,190700,4195309980,6800,6800,6800,6800,0
20250114,190600,4195309980,6800,6800,6800,6800,0
20250114,190500,4195309980,6800,6800,6800,6800,0
20250114,190400,4195309980,6800,6800,6800,6800,0
20250114,190300,4195309980,6800,6800,6800,6800,0
20250114,190200,4195309980,6800,6800,6800,6800,0
20250114,190100,4195309980,6800,6800,6800,6800,0
20250114,190000,4195309980,6800,6800,6800,6800,0
20250114,185900,4195309980,6800,6800,6800,6800,0
20250114,185800,4195309980,6800,6800,6800,6800,0
20250114,185700,4195309980,6800,6800,6800,6800,0
20250114,185600,4195309980,6800,6800,6800,6800,0
20250114,185500,4195309980,6800,6800,6800,6800,0
20250114,185400,4195309980,6800,6800,6800,6800,0
20250114,185300,4195309980,6800,6800,6800,6800,0
20250114,185200,4195309980,6800,6800,6800,6800,0
20250114,185100,4195309980,6800,6800,6800,6800,0
20250114,185000,4195309980,6800,6800,6800,6800,0
20250114,184900,4195309980,6800,6800,6800,6800,0
20250114,184800,4195309980,6800,6800,6800,6800,0
20250114,184700,4195309980,6800,6800,6800,6800,0
20250114,184600,4195309980,6800,6800,6800,6800,0
20250114,184500,4195309980,6800,6800,6800,6800,0
20250114,184400,4195309980,6800,6800,6800,6800,0
20250114,184300,4195309980,6800,6800,6800,6800,0
20250114,184200,4195309980,6800,6800,6800,6800,0
20250114,184100,4195309980,6800,6800,6800,6800,0
20250114,184000,4195309980,6800,6800,6800,6800,0
20250114,183900,4195309980,6800,6800,6800,6800,10327
20250114,183800,4195309980,6800,6800,6800,6800,0
20250114,183700,4195309980,6800,6800,6800,6800,0
20250114,183600,4195309980,6800,6800,6800,6800,0
20250114,183500,4195309980,6800,6800,6800,6800,0
20250114,183400,4195309980,6800,6800,6800,6800,0
20250114,183300,4195309980,6800,6800,6800,6800,0
20250114,183200,4195309980,6800,6800,6800,6800,0
20250114,183100,4195309980,6800,6800,6800,6800,0
20250114,183000,4195309980,6800,6800,6800,6800,0
20250114,182900,4195309980,6800,6800,6800,6800,0
20250114,182800,4195309980,6800,6800,6800,6800,0
20250114,182700,4195309980,6800,6800,6800,6800,0
20250114,182600,4195309980,6800,6800,6800,6800,0
20250114,182500,4195309980,6800,6800,6800,6800,0
20250114,182400,4195309980,6800,6800,6800,6800,0
20250114,182300,4195309980,6800,6800,6800,6800,0
20250114,182200,4195309980,6800,6800,6800,6800,0
20250114,182100,4195309980,6800,6800,6800,6800,0
20250114,182000,4195309980,6800,6800,6800,6800,0
20250114,181900,4195309980,6800,6800,6800,6800,0
20250114,181800,4195309980,6800,6800,6800,6800,0
20250114,181700,4195309980,6800,6800,6800,6800,0
20250114,181600,4195309980,6800,6800,6800,6800,0
20250114,181500,4195309980,6800,6800,6800,6800,0
20250114,181400,4195309980,6800,6800,6800,6800,0
20250114,181300,4195309980,6800,6800,6800,6800,0
20250114,181200,4195309980,6800,6800,6800,6800,0
20250114,181100,4195309980,6800,6800,6800,6800,0
20250114,181000,4195309980,6800,6800,6800,6800,0
20250114,180900,4195309980,6800,6800,6800,6800,10327
20250114,180800,4195309980,6800,6800,6800,6800,0
20250114,180700,4195309980,6800,6800,6800,6800,0
20250114,180600,4195309980,6800,6800,6800,6800,0
20250114,180500,4195309980,6800,6800,6800,6800,0
20250114,180400,4195309980,6800,6800,6800,6800,0
20250114,180300,4195309980,6800,6800,6800,6800,0
20250114,180200,4195309980,6800,6800,6800,6800,0
20250114,180100,4195309980,6800,6800,6800,6800,0
20250114,180000,4195309980,6800,6800,6800,6800,0
20250114,175900,4195309980,6800,6800,6800,6800,0
20250114,175800,4195309980,6800,6800,6800,6800,0
20250114,175700,4195309980,6800,6800,6800,6800,0
20250114,175600,4195309980,6800,6800,6800,6800,0
20250114,175500,4195309980,6800,6800,6800,6800,0
20250114,175400,4195309980,6800,6800,6800,6800,0
20250114,175300,4195309980,6800,6800,6800,6800,0
20250114,175200,4195309980,6800,6800,6800,6800,0
20250114,175100,4195309980,6800,6800,6800,6800,0
20250114,175000,4195309980,6800,6800,6800,6800,0
20250114,174900,4195309980,6800,6800,6800,6800,0
20250114,174800,4195309980,6800,6800,6800,6800,0
20250114,174700,4195309980,6800,6800,6800,6800,0
20250114,174600,4195309980,6800,6800,6800,6800,0
20250114,174500,4195309980,6800,6800,6800,6800,0
20250114,174400,4195309980,6800,6800,6800,6800,0
20250114,174300,4195309980,6800,6800,6800,6800,0
20250114,174200,4195309980,6800,6800,6800,6800,0
20250114,174100,4195309980,6800,6800,6800,6800,0
20250114,174000,4195309980,6800,6800,6800,6800,0
20250114,173900,4195309980,6800,6800,6800,6800,10327
20250114,173800,4195309980,6800,6800,6800,6800,0
20250114,173700,4195309980,6800,6800,6800,6800,0
20250114,173600,4195309980,6800,6800,6800,6800,0
20250114,173500,4195309980,6800,6800,6800,6800,0
20250114,173400,4195309980,6800,6800,6800,6800,0
20250114,173300,4195309980,6800,6800,6800,6800,0
20250114,173200,4195309980,6800,6800,6800,6800,0
20250114,173100,4195309980,6800,6800,6800,6800,0
20250114,173000,4195309980,6800,6800,6800,6800,0
20250114,172900,4195309980,6800,6800,6800,6800,0
20250114,172800,4195309980,6800,6800,6800,6800,0
20250114,172700,4195309980,6800,6800,6800,6800,0
20250114,172600,4195309980,6800,6800,6800,6800,0
20250114,172500,4195309980,6800,6800,6800,6800,0
20250114,172400,4195309980,6800,6800,6800,6800,0
20250114,172300,4195309980,6800,6800,6800,6800,0
20250114,172200,4195309980,6800,6800,6800,6800,0
20250114,172100,4195309980,6800,6800,6800,6800,0
20250114,172000,4195309980,6800,6800,6800,6800,0
20250114,171900,4195309980,6800,6800,6800,6800,0
20250114,171800,4195309980,6800,6800,6800,6800,0
20250114,171700,4195309980,6800,6800,6800,6800,0
20250114,171600,4195309980,6800,6800,6800,6800,0
20250114,171500,4195309980,6800,6800,6800,6800,0
20250114,171400,4195309980,6800,6800,6800,6800,0
20250114,171300,4195309980,6800,6800,6800,6800,0
20250114,171200,4195309980,6800,6800,6800,6800,0
20250114,171100,4195309980,6800,6800,6800,6800,0
20250114,171000,4195309980,6800,6800,6800,6800,0
20250114,170900,4195309980,6800,6800,6800,6800,10327
20250114,170800,4195309980,6800,6800,6800,6800,0
20250114,170700,4195309980,6800,6800,6800,6800,0
20250114,170600,4195309980,6800,6800,6800,6800,0
20250114,170500,4195309980,6800,6800,6800,6800,0
20250114,170400,4195309980,6800,6800,6800,6800,0
20250114,170300,4195309980,6800,6800,6800,6800,0
20250114,170200,4195309980,6800,6800,6800,6800,0
20250114,170100,4195309980,6800,6800,6800,6800,0
20250114,170000,4195309980,6800,6800,6800,6800,0
20250114,165900,4195309980,6800,6800,6800,6800,0
20250114,165800,4195309980,6800,6800,6800,6800,0
20250114,165700,4195309980,6800,6800,6800,6800,0
20250114,165600,4195309980,6800,6800,6800,6800,0
20250114,165500,4195309980,6800,6800,6800,6800,0
20250114,165400,4195309980,6800,6800,6800,6800,0
20250114,165300,4195309980,6800,6800,6800,6800,0
20250114,165200,4195309980,6800,6800,6800,6800,0
20250114,165100,4195309980,6800,6800,6800,6800,0
20250114,165000,4195309980,6800,6800,6800,6800,0
20250114,164900,4195309980,6800,6800,6800,6800,0
20250114,164800,4195309980,6800,6800,6800,6800,0
20250114,164700,4195309980,6800,6800,6800,6800,0
20250114,164600,4195309980,6800,6800,6800,6800,0
20250114,164500,4195309980,6800,6800,6800,6800,0
20250114,164400,4195309980,6800,6800,6800,6800,0
20250114,164300,4195309980,6800,6800,6800,6800,0
20250114,164200,4195309980,6800,6800,6800,6800,0
20250114,164100,4195309980,6800,6800,6800,6800,0
20250114,164000,4195309980,6800,6800,6800,6800,0
20250114,163900,4195309980,6800,6800,6800,6800,10327
20250114,163800,4195309980,6800,6800,6800,6800,0
20250114,163700,4195309980,6800,6800,6800,6800,0
20250114,163600,4195309980,6800,6800,6800,6800,0
20250114,163500,4195309980,6800,6800,6800,6800,0
20250114,163400,4195309980,6800,6800,6800,6800,0
20250114,163300,4195309980,6800,6800,6800,6800,0
20250114,163200,4195309980,6800,6800,6800,6800,0
20250114,163100,4195309980,6800,6800,6800,6800,0
20250114,163000,4195309980,6800,6800,6800,6800,0
20250114,162900,4195309980,6800,6800,6800,6800,0
20250114,162800,4195309980,6800,6800,6800,6800,0
20250114,162700,4195309980,6800,6800,6800,6800,0
20250114,162600,4195309980,6800,6800,6800,6800,0
20250114,162500,4195309980,6800,6800,6800,6800,0
20250114,162400,4195309980,6800,6800,6800,6800,0
20250114,162300,4195309980,6800,6800,6800,6800,0
20250114,162200,4195309980,6800,6800,6800,6800,0
20250114,162100,4195309980,6800,6800,6800,6800,0
20250114,162000,4195309980,6800,6800,6800,6800,0
20250114,161900,4195309980,6800,6800,6800,6800,0
20250114,161800,4195309980,6800,6800,6800,6800,0
20250114,161700,4195309980,6800,6800,6800,6800,0
20250114,161600,4195309980,6800,6800,6800,6800,0
20250114,161500,4195309980,6800,6800,6800,6800,0
20250114,161400,4195309980,6800,6800,6800,6800,0
20250114,161300,4195309980,6800,6800,6800,6800,0
20250114,161200,4195309980,6800,6800,6800,6800,0
20250114,161100,4195309980,6800,6800,6800,6800,0
20250114,161000,4195309980,6800,6800,6800,6800,0
20250114,160900,4195309980,6800,6800,6800,6800,10327
20250114,160800,4195309980,6800,6800,6800,6800,0
20250114,160700,4195309980,6800,6800,6800,6800,0
20250114,160600,4195309980,6800,6800,6800,6800,0
20250114,160500,4195309980,6800,6800,6800,6800,0
20250114,160400,4195309980,6800,6800,6800,6800,0
20250114,160300,4195309980,6800,6800,6800,6800,0
20250114,160200,4195309980,6800,6800,6800,6800,0
20250114,160100,4195309980,6800,6800,6800,6800,0
20250114,160000,4195309980,6800,6800,6800,6800,0
20250114,155900,4195309980,6800,6800,6800,6800,0
20250114,155800,4195309980,6800,6800,6800,6800,0
20250114,155700,4195309980,6800,6800,6800,6800,0
20250114,155600,4195309980,6800,6800,6800,6800,0
20250114,155500,4195309980,6800,6800,6800,6800,0
20250114,155400,4195309980,6800,6800,6800,6800,0
20250114,155300,4195309980,6800,6800,6800,6800,0
20250114,155200,4195309980,6800,6800,6800,6800,0
20250114,155100,4195309980,6800,6800,6800,6800,0
20250114,155000,4195309980,6800,6800,6800,6800,0
20250114,154900,4195309980,6800,6800,6800,6800,0
20250114,154800,4195309980,6800,6800,6800,6800,0
20250114,154700,4195309980,6800,6800,6800,6800,0
20250114,154600,4195309980,6800,6800,6800,6800,0
20250114,154500,4195309980,6800,6800,6800,6800,0
20250114,154400,4195309980,6800,6800,6800,6800,0
20250114,154300,4195309980,6800,6800,6800,6800,0
20250114,154200,4195309980,6800,6800,6800,6800,0
20250114,154100,4195309980,6800,6800,6800,6800,0
20250114,154000,4195309980,6800,6800,6800,6800,0
20250114,153900,4195309980,6800,6800,6800,6800,10327
20250114,153800,4195309980,6800,6800,6800,6800,0
20250114,153700,4195309980,6800,6800,6800,6800,0
20250114,153600,4195309980,6800,6800,6800,6800,0
20250114,153500,4195309980,6800,6800,6800,6800,0
20250114,153400,4195309980,6800,6800,6800,6800,0
20250114,153300,4195309980,6800,6800,6800,6800,0
20250114,153200,4195309980,6800,6800,6800,6800,0
20250114,153100,4195309980,6800,6800,6800,6800,0
20250114,153000,4195309980,6800,6800,6800,6800,10327
20250114,152900,4125086380,6800,6800,6800,6800,0
20250114,152800,4125086380,6800,6800,6800,6800,0
20250114,152700,4125086380,6800,6800,6800,6800,0
20250114,152600,4125086380,6800,6800,6800,6800,0
20250114,152500,4125086380,6800,6800,6800,6800,0
20250114,152400,4125086380,6800,6800,6800,6800,0
20250114,152300,4125086380,6800,6800,6800,6800,0
20250114,152200,4125086380,6800,6800,6800,6800,0
20250114,152100,4125086380,6800,6800,6800,6800,0
20250114,152000,4125086380,6800,6800,6800,6800,0
20250114,151900,4125086380,6800,6790,6800,6780,2442
20250114,151800,4108508900,6790,6790,6790,6780,992
20250114,151700,4101782780,6780,6790,6790,6780,502
20250114,151600,4098379200,6780,6790,6800,6780,183
20250114,151500,4097137390,6800,6800,6800,6770,2861
20250114,151400,4077740020,6800,6790,6800,6790,209
20250114,151300,4076320770,6800,6780,6810,6780,6478
20250114,151200,4032367460,6790,6790,6790,6790,0
20250114,151100,4032367460,6790,6790,6790,6780,2229
20250114,151000,4017233020,6790,6800,6800,6780,51
20250114,150900,4016887200,6810,6790,6810,6760,4159
20250114,150800,3988687130,6790,6780,6790,6780,296
20250114,150700,3986677870,6790,6780,6800,6780,854
20250114,150600,3980879520,6800,6780,6800,6770,5745
20250114,150500,3941892080,6770,6760,6770,6760,345
20250114,150400,3939556910,6760,6760,6760,6760,48
20250114,150300,3939232430,6780,6760,6780,6750,2715
20250114,150200,3920878750,6770,6780,6780,6770,3014
20250114,150100,3900473940,6770,6770,6770,6760,409
20250114,150000,3897705490,6760,6760,6770,6760,1101
20250114,145900,3890256060,6760,6760,6770,6760,94
20250114,145800,3889620610,6770,6760,6770,6760,54
20250114,145700,3889255550,6770,6760,6780,6760,875
20250114,145600,3883331360,6760,6760,6760,6750,748
20250114,145500,3878275070,6760,6770,6770,6760,526
20250114,145400,3874718800,6780,6760,6780,6750,1231
20250114,145300,3866384510,6770,6750,6770,6750,662
20250114,145200,3861909990,6750,6760,6760,6750,126
20250114,145100,3861059140,6760,6770,6780,6760,3218
20250114,145000,3839289710,6760,6770,6770,6750,3677
20250114,144900,3814424790,6780,6780,6780,6760,2057
20250114,144800,3800495160,6790,6770,6790,6770,918
20250114,144700,3794267870,6770,6780,6780,6770,29
20250114,144600,3794071360,6770,6780,6780,6770,75
20250114,144500,3793563460,6790,6770,6790,6770,1254
20250114,144400,3785059580,6770,6770,6780,6770,1170
20250114,144300,3777134480,6770,6760,6770,6760,2215
20250114,144200,3762139410,6770,6760,6790,6760,1224
20250114,144100,3753849500,6760,6750,6760,6750,1798
20250114,144000,3741712990,6750,6770,6770,6750,368
20250114,143900,3739227860,6770,6750,6790,6750,1211
20250114,143800,3731029560,6750,6750,6750,6750,48
20250114,143700,3730705560,6770,6760,6770,6750,2082
20250114,143600,3716632360,6750,6720,6750,6720,1953
20250114,143500,3703462280,6720,6720,6720,6720,142
20250114,143400,3702508040,6710,6720,6720,6710,61
20250114,143300,3702098720,6720,6730,6730,6710,901
20250114,143200,3696037120,6730,6710,6750,6700,3083
20250114,143100,3675322920,6710,6730,6730,6710,548
20250114,143000,3671641210,6730,6730,6730,6720,656
20250114,142900,3667227570,6730,6740,6750,6730,1732
20250114,142800,3655557490,6740,6730,6750,6730,1211
20250114,142700,3647395360,6740,6710,6740,6690,2314
20250114,142600,3631839330,6720,6700,6720,6680,5933
20250114,142500,3592124650,6700,6740,6740,6700,9698
20250114,142400,3527053770,6760,6740,6760,6730,5881
20250114,142300,3487459300,6740,6760,6760,6730,3671
20250114,142200,3462705690,6760,6760,6760,6760,29
20250114,142100,3462509650,6760,6760,6770,6760,441
20250114,142000,3459525180,6760,6760,6760,6760,74
20250114,141900,3459024940,6770,6770,6770,6760,338
20250114,141800,3456737290,6760,6760,6770,6760,518
20250114,141700,3453231100,6760,6770,6770,6760,512
20250114,141600,3449769970,6780,6770,6780,6760,1880
20250114,141500,3437051110,6780,6760,6780,6760,903
20250114,141400,3430941740,6770,6800,6800,6770,5040
20250114,141300,3396765630,6810,6790,6810,6790,79
20250114,141200,3396228600,6810,6800,6810,6790,391
20250114,141100,3393566490,6790,6800,6800,6790,48
20250114,141000,3393240110,6810,6800,6810,6790,298
20250114,140900,3391213060,6810,6790,6810,6780,2257
20250114,140800,3375878870,6780,6780,6790,6780,302
20250114,140700,3373829000,6780,6770,6790,6770,3695
20250114,140600,3348786880,6790,6790,6790,6780,3618
20250114,140500,3324221140,6800,6790,6800,6790,107
20250114,140400,3323494570,6800,6790,6800,6790,57
20250114,140300,3323107450,6800,6780,6800,6770,886
20250114,140200,3317091170,6780,6780,6790,6780,13
20250114,140100,3317003020,6780,6780,6780,6780,82
20250114,140000,3316447060,6780,6780,6790,6780,653
20250114,135900,3312016410,6790,6790,6790,6790,979
20250114,135800,3305369000,6790,6790,6800,6790,733
20250114,135700,3300391920,6790,6800,6800,6790,646
20250114,135600,3295999470,6790,6800,6800,6790,100
20250114,135500,3295320270,6790,6790,6790,6780,3044
20250114,135400,3274653610,6800,6780,6800,6780,1399
20250114,135300,3265165000,6780,6780,6780,6780,1571
20250114,135200,3254513620,6790,6780,6790,6780,492
20250114,135100,3251173060,6780,6780,6800,6780,1016
20250114,135000,3244274950,6780,6790,6790,6780,1260
20250114,134900,3235721050,6790,6800,6800,6790,1691
20250114,134800,3224232380,6810,6790,6810,6790,1161
20250114,134700,3216336030,6800,6800,6800,6790,357
20250114,134600,3213908560,6790,6800,6800,6790,1320
20250114,134500,3204943540,6800,6790,6810,6780,1214
20250114,134400,3196697560,6790,6800,6800,6790,586
20250114,134300,3192718410,6800,6790,6800,6790,692
20250114,134200,3188019390,6790,6790,6800,6790,491
20250114,134100,3184682900,6780,6780,6780,6780,595
20250114,134000,3180648800,6780,6780,6800,6780,568
20250114,133900,3176797490,6800,6770,6800,6760,2090
20250114,133800,3162637690,6770,6770,6790,6770,1529
20250114,133700,3152286180,6790,6790,6800,6790,4174
20250114,133600,3123943790,6770,6780,6790,6770,1085
20250114,133500,3116588400,6780,6800,6810,6780,7215
20250114,133400,3067576940,6800,6810,6810,6800,2420
20250114,133300,3051118240,6810,6800,6820,6800,967
20250114,133200,3044532480,6800,6800,6800,6800,452
20250114,133100,3041458880,6810,6850,6850,6800,66685
20250114,133000,2587803680,6860,6850,6880,6840,3776
20250114,132900,2561934460,6850,6850,6850,6850,61
20250114,132800,2561516610,6870,6850,6870,6850,3453
20250114,132700,2537800520,6860,6840,6870,6840,2615
20250114,132600,2519904200,6850,6860,6860,6850,111
20250114,132500,2519143810,6860,6860,6860,6850,58
20250114,132400,2518746300,6850,6850,6870,6850,811
20250114,132300,2513185620,6850,6850,6850,6850,53
20250114,132200,2512822570,6850,6870,6870,6850,4034
20250114,132100,2485163330,6870,6870,6880,6870,408
20250114,132000,2482357970,6870,6870,6880,6870,104
20250114,131900,2481643480,6860,6860,6860,6860,48
20250114,131800,2481314200,6880,6860,6880,6860,410
20250114,131700,2478495820,6860,6870,6870,6860,230
20250114,131600,2476915900,6860,6860,6860,6860,549
20250114,131500,2473149760,6870,6870,6880,6860,445
20250114,131400,2470090890,6850,6860,6860,6850,69
20250114,131300,2469618020,6860,6860,6880,6860,1542
20250114,131200,2459039790,6860,6880,6890,6860,984
20250114,131100,2452278760,6870,6880,6880,6870,341
20250114,131000,2449936050,6880,6890,6890,6880,87
20250114,130900,2449337240,6890,6870,6890,6870,368
20250114,130800,2446803130,6880,6880,6880,6880,57
20250114,130700,2446410970,6880,6870,6890,6870,482
20250114,130600,2443095280,6890,6880,6890,6870,4395
20250114,130500,2412817400,6870,6870,6880,6870,836
20250114,130400,2407073980,6870,6880,6880,6870,170
20250114,130300,2405904510,6870,6870,6880,6870,370
20250114,130200,2403359260,6870,6870,6870,6870,12
20250114,130100,2403276820,6880,6880,6880,6880,7
20250114,130000,2403228660,6880,6880,6890,6870,957
20250114,125900,2396641230,6880,6880,6880,6880,13
20250114,125800,2396551790,6890,6890,6890,6880,646
20250114,125700,2392100970,6880,6880,6890,6880,366
20250114,125600,2389579540,6880,6880,6880,6880,100
20250114,125500,2388891540,6880,6870,6880,6870,753
20250114,125400,2383710910,6880,6880,6880,6880,336
20250114,125300,2381399230,6870,6870,6870,6870,71
20250114,125200,2380911460,6870,6870,6870,6870,933
20250114,125100,2374501750,6880,6860,6880,6860,350
20250114,125000,2372095310,6860,6860,6860,6860,241
20250114,124900,2370442050,6870,6870,6870,6870,0
20250114,124800,2370442050,6870,6870,6870,6860,877
20250114,124700,2364422350,6870,6860,6870,6860,169
20250114,124600,2363261830,6850,6860,6860,6850,136
20250114,124500,2362329230,6880,6870,6880,6870,388
20250114,124400,2359663500,6860,6860,6860,6860,226
20250114,124300,2358113140,6860,6880,6880,6860,4800
20250114,124200,2325160510,6880,6870,6880,6870,1337
20250114,124100,2315971950,6870,6880,6880,6870,810
20250114,124000,2310399270,6900,6880,6900,6880,3509
20250114,123900,2286222440,6870,6860,6880,6860,631
20250114,123800,2281883670,6860,6860,6860,6860,10
20250114,123700,2281815070,6870,6870,6870,6870,906
20250114,123600,2275590850,6890,6880,6890,6880,811
20250114,123500,2270009090,6880,6880,6880,6880,40
20250114,123400,2269733890,6890,6890,6890,6890,1511
20250114,123300,2259323100,6880,6870,6880,6870,165
20250114,123200,2258188090,6880,6870,6880,6860,2139
20250114,123100,2243472060,6860,6860,6860,6860,13
20250114,123000,2243382880,6860,6870,6880,6860,395
20250114,122900,2240667660,6860,6860,6860,6860,1179
20250114,122800,2232579720,6870,6880,6880,6870,866
20250114,122700,2226630280,6880,6870,6880,6870,420
20250114,122600,2223742680,6870,6870,6870,6870,333
20250114,122500,2221454970,6880,6880,6880,6880,79
20250114,122400,2220911450,6870,6860,6870,6860,359
20250114,122300,2218448200,6850,6850,6850,6850,41
20250114,122200,2218167350,6850,6850,6850,6850,2047
20250114,122100,2204145400,6850,6860,6880,6850,3188
20250114,122000,2182281720,6860,6860,6860,6860,14
20250114,121900,2182185680,6870,6860,6870,6860,78
20250114,121800,2181650140,6870,6860,6890,6860,394
20250114,121700,2178940400,6890,6880,6890,6860,7750
20250114,121600,2125689500,6880,6880,6890,6880,121
20250114,121500,2124856240,6890,6900,6900,6890,856
20250114,121400,2118955020,6900,6900,6900,6890,354
20250114,121300,2116512550,6890,6890,6890,6890,579
20250114,121200,2112523240,6880,6880,6900,6880,432
20250114,121100,2109545490,6880,6890,6890,6880,60
20250114,121000,2109132590,6880,6880,6880,6880,13
20250114,120900,2109043150,6900,6890,6900,6880,355
20250114,120800,2106596780,6890,6890,6890,6890,16
20250114,120700,2106486540,6880,6900,6900,6880,513
20250114,120600,2102947100,6900,6880,6900,6880,382
20250114,120500,2100311900,6880,6890,6890,6880,225
20250114,120400,2098761770,6880,6880,6880,6880,11
20250114,120300,2098686090,6890,6880,6900,6880,363
20250114,120200,2096182080,6880,6880,6880,6880,384
20250114,120100,2093540160,6890,6880,6890,6880,81
20250114,120000,2092982320,6900,6880,6900,6880,1911
20250114,115900,2079820640,6870,6870,6880,6870,185
20250114,115800,2078549660,6880,6890,6890,6870,388
20250114,115700,2075876690,6890,6890,6890,6890,486
20250114,115600,2072528150,6880,6890,6890,6860,6232
20250114,115500,2029698780,6890,6880,6900,6880,24
20250114,115400,2029533400,6900,6870,6900,6870,2439
20250114,115300,2012727150,6870,6890,6890,6870,556
20250114,115200,2008901880,6890,6880,6890,6880,738
20250114,115100,2003817180,6890,6880,6890,6880,885
20250114,115000,1997721930,6870,6870,6870,6870,13
20250114,114900,1997632620,6870,6880,6880,6870,23
20250114,114800,1997474510,6890,6880,6890,6880,381
20250114,114700,1994851980,6880,6880,6880,6880,112
20250114,114600,1994081420,6880,6880,6880,6880,32
20250114,114500,1993861260,6880,6880,6890,6880,369
20250114,114400,1991319160,6880,6870,6880,6870,17
20250114,114300,1991202310,6870,6870,6880,6870,87
20250114,114200,1990603920,6880,6870,6890,6870,1552
20250114,114100,1979915590,6870,6880,6880,6870,3278
20250114,114000,1957384000,6880,6880,6880,6880,312
20250114,113900,1955237440,6890,6880,6890,6880,800
20250114,113800,1949727050,6880,6880,6880,6880,35
20250114,113700,1949486250,6890,6890,6890,6890,11
20250114,113600,1949410460,6890,6890,6900,6880,946
20250114,113500,1942891280,6890,6890,6900,6890,1037
20250114,113400,1935745840,6900,6890,6900,6890,150
20250114,113300,1934711580,6900,6900,6910,6900,563
20250114,113200,1930826480,6890,6890,6890,6890,21
20250114,113100,1930681790,6900,6900,6900,6900,1400
20250114,113000,1921021790,6900,6890,6900,6890,340
20250114,112900,1918677600,6890,6890,6900,6890,331
20250114,112800,1916396990,6890,6890,6900,6890,2636
20250114,112700,1898220450,6890,6880,6900,6880,680
20250114,112600,1893535490,6880,6890,6890,6880,4821
20250114,112500,1860356900,6890,6880,6890,6880,22
20250114,112400,1860205530,6880,6880,6890,6880,616
20250114,112300,1855961530,6880,6880,6880,6880,0
20250114,112200,1855961530,6880,6880,6890,6880,705
20250114,112100,1851104280,6870,6890,6900,6870,7335
20250114,112000,1800626150,6880,6880,6880,6880,275
20250114,111900,1798734150,6890,6870,6890,6870,263
20250114,111800,1796923400,6880,6860,6880,6860,515
20250114,111700,1793381990,6880,6890,6890,6870,1930
20250114,111600,1780108530,6880,6890,6900,6880,612
20250114,111500,1775896090,6890,6880,6900,6880,583
20250114,111400,1771877760,6890,6890,6890,6890,1121
20250114,111300,1764154070,6900,6890,6910,6890,390
20250114,111200,1761462370,6910,6900,6910,6900,3328
20250114,111100,1738485100,6900,6920,6920,6900,4756
20250114,111000,1705608450,6910,6900,6910,6900,6512
20250114,110900,1660645430,6900,6900,6900,6880,3256
20250114,110800,1638199440,6900,6880,6910,6870,7872
20250114,110700,1583943840,6870,6870,6870,6870,1553
20250114,110600,1573274730,6870,6880,6880,6870,766
20250114,110500,1568009900,6870,6870,6870,6870,1
20250114,110400,1568003030,6860,6860,6860,6860,797
20250114,110300,1562535610,6860,6880,6880,6860,1331
20250114,110200,1553389230,6880,6850,6880,6850,3102
20250114,110100,1532086500,6850,6850,6850,6850,530
20250114,110000,1528456000,6860,6860,6860,6850,3091
20250114,105900,1507270150,6860,6880,6880,6860,1981
20250114,105800,1493652800,6870,6850,6870,6850,2091
20250114,105700,1479306810,6850,6860,6870,6850,5016
20250114,105600,1444901800,6870,6860,6880,6860,906
20250114,105500,1438676950,6860,6860,6860,6850,1764
20250114,105400,1426576030,6860,6850,6870,6850,3332
20250114,105300,1403739240,6850,6870,6870,6850,29
20250114,105200,1403540530,6870,6870,6880,6850,972
20250114,105100,1396867760,6870,6860,6870,6850,1533
20250114,105000,1386338690,6860,6860,6870,6860,322
20250114,104900,1384126870,6860,6840,6860,6840,2674
20250114,104800,1365792470,6840,6840,6850,6840,409
20250114,104700,1362991040,6840,6840,6840,6830,693
20250114,104600,1358251870,6840,6850,6860,6840,1188
20250114,104500,1350114090,6860,6850,6860,6850,2218
20250114,104400,1334915360,6840,6840,6850,6830,182
20250114,104300,1333670350,6840,6840,6840,6840,381
20250114,104200,1331064310,6840,6850,6850,6840,2099
20250114,104100,1316700740,6850,6850,6860,6850,2474
20250114,104000,1299753120,6850,6850,6870,6850,3205
20250114,103900,1277781000,6860,6860,6870,6850,4416
20250114,103800,1247480580,6870,6860,6870,6860,478
20250114,103700,1244201150,6870,6870,6890,6870,2111
20250114,103600,1229695050,6870,6880,6890,6870,3674
20250114,103500,1204424140,6880,6890,6900,6880,1717
20250114,103400,1192601230,6900,6850,6920,6850,26019
20250114,103300,1013478540,6850,6830,6850,6830,8180
20250114,103200,957543260,6820,6830,6830,6820,922
20250114,103100,951246260,6830,6830,6830,6830,2840
20250114,103000,931849060,6830,6800,6830,6800,5914
20250114,102900,891504620,6800,6810,6810,6800,263
20250114,102800,889716030,6810,6810,6810,6790,351
20250114,102700,887325980,6810,6790,6810,6790,342
20250114,102600,884998260,6790,6790,6810,6790,518
20250114,102500,881472950,6790,6800,6810,6790,881
20250114,102400,875481070,6800,6800,6810,6790,2046
20250114,102300,861562950,6800,6810,6810,6800,776
20250114,102200,856285720,6810,6810,6820,6800,1659
20250114,102100,844980860,6800,6810,6820,6800,2202
20250114,102000,829964850,6810,6810,6810,6800,433
20250114,101900,827016310,6810,6810,6810,6800,103
20250114,101800,826315420,6800,6790,6810,6790,3682
20250114,101700,801260960,6790,6790,6800,6790,930
20250114,101600,794946070,6790,6800,6800,6790,601
20250114,101500,790861910,6790,6780,6800,6770,2445
20250114,101400,774283040,6770,6790,6800,6770,1246
20250114,101300,765838370,6770,6780,6800,6770,1028
20250114,101200,758855490,6770,6790,6790,6770,1281
20250114,101100,750176970,6780,6770,6790,6770,585
20250114,101000,746209220,6770,6780,6790,6770,1330
20250114,100900,737204780,6780,6780,6800,6770,1258
20250114,100800,728665540,6780,6790,6790,6780,496
20250114,100700,725301700,6800,6790,6800,6780,952
20250114,100600,718835990,6790,6810,6810,6790,1591
20250114,100500,708016480,6810,6800,6810,6800,1884
20250114,100400,695198500,6790,6800,6800,6780,2231
20250114,100300,680039830,6800,6790,6800,6790,755
20250114,100200,674908180,6770,6790,6800,6770,714
20250114,100100,670064180,6800,6790,6800,6770,1589
20250114,100000,659274740,6790,6790,6800,6790,726
20250114,095900,654343350,6800,6800,6810,6800,876
20250114,095800,648383290,6810,6810,6810,6810,45
20250114,095700,648076840,6800,6810,6820,6800,1312
20250114,095600,639141760,6800,6810,6810,6800,223
20250114,095500,637624830,6810,6810,6810,6810,2
20250114,095400,637611210,6820,6810,6820,6800,910
20250114,095300,631410840,6820,6820,6820,6820,67
20250114,095200,630953900,6830,6800,6830,6800,67
20250114,095100,630497370,6800,6820,6830,6800,527
20250114,095000,626898770,6830,6820,6830,6810,2523
20250114,094900,609708540,6820,6830,6830,6810,1652
20250114,094800,598425960,6820,6790,6830,6790,2314
20250114,094700,582687190,6790,6800,6800,6790,1328
20250114,094600,573656910,6800,6810,6810,6800,1086
20250114,094500,566266250,6820,6810,6820,6810,458
20250114,094400,563144330,6820,6820,6820,6820,120
20250114,094300,562325930,6820,6830,6830,6820,917
20250114,094200,556071940,6830,6840,6840,6830,352
20250114,094100,553665740,6840,6850,6850,6840,1217
20250114,094000,545341420,6850,6830,6860,6830,4574
20250114,093900,514007410,6830,6820,6850,6820,4041
20250114,093800,486369130,6820,6790,6830,6790,7240
20250114,093700,437042120,6790,6780,6790,6780,74
20250114,093600,436539770,6770,6770,6800,6760,1855
20250114,093500,423974770,6770,6780,6790,6770,247
20250114,093400,422301260,6800,6790,6800,6770,818
20250114,093300,416749010,6800,6780,6800,6780,315
20250114,093200,414608560,6780,6800,6800,6780,991
20250114,093100,407877400,6780,6790,6790,6780,1062
20250114,093000,400666540,6790,6780,6790,6780,119
20250114,092900,399858640,6780,6770,6780,6720,6317
20250114,092800,357246140,6780,6790,6800,6780,1132
20250114,092700,349567690,6790,6780,6790,6780,204
20250114,092600,348184280,6790,6790,6790,6770,195
20250114,092500,346862010,6790,6770,6800,6770,333
20250114,092400,344601350,6790,6800,6800,6790,713
20250114,092300,339758890,6790,6790,6790,6780,1625
20250114,092200,328725150,6750,6760,6760,6740,1023
20250114,092100,321823830,6760,6770,6770,6760,688
20250114,092000,317167420,6800,6750,6800,6750,600
20250114,091900,313093500,6760,6750,6760,6750,829
20250114,091800,307496940,6750,6730,6760,6730,492
20250114,091700,304185430,6730,6740,6740,6730,41
20250114,091600,303909390,6740,6740,6750,6740,903
20250114,091500,297823160,6740,6760,6770,6740,2122
20250114,091400,283487070,6760,6740,6760,6690,10346
20250114,091300,214013320,6760,6750,6760,6740,1671
20250114,091200,202724050,6740,6740,6740,6740,279
20250114,091100,200843590,6750,6770,6770,6740,1734
20250114,091000,189136710,6770,6770,6770,6750,800
20250114,090900,183727830,6780,6750,6780,6750,168
20250114,090800,182592760,6770,6790,6790,6750,9511
20250114,090700,118126630,6790,6820,6820,6790,1801
20250114,090600,105869830,6810,6780,6820,6780,1100
20250114,090500,98382060,6780,6790,6800,6780,1265
20250114,090400,89802960,6790,6780,6790,6770,2513
20250114,090300,72772790,6780,6810,6840,6760,2262
20250114,090200,57419950,6840,6780,6840,6760,3198
20250114,090100,35697390,6790,6720,6800,6720,1718
20250114,090000,24043770,6740,6700,6740,6700,3556