KissMeData/044340/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,192800,16961316630,6400,6400,6400,6400,6544
20250120,192700,16961316630,6400,6400,6400,6400,0
20250120,192600,16961316630,6400,6400,6400,6400,0
20250120,192500,16961316630,6400,6400,6400,6400,0
20250120,192400,16961316630,6400,6400,6400,6400,0
20250120,192300,16961316630,6400,6400,6400,6400,0
20250120,192200,16961316630,6400,6400,6400,6400,0
20250120,192100,16961316630,6400,6400,6400,6400,0
20250120,192000,16961316630,6400,6400,6400,6400,0
20250120,191900,16961316630,6400,6400,6400,6400,0
20250120,191800,16961316630,6400,6400,6400,6400,0
20250120,191700,16961316630,6400,6400,6400,6400,0
20250120,191600,16961316630,6400,6400,6400,6400,0
20250120,191500,16961316630,6400,6400,6400,6400,0
20250120,191400,16961316630,6400,6400,6400,6400,0
20250120,191300,16961316630,6400,6400,6400,6400,0
20250120,191200,16961316630,6400,6400,6400,6400,0
20250120,191100,16961316630,6400,6400,6400,6400,0
20250120,191000,16961316630,6400,6400,6400,6400,0
20250120,190900,16961316630,6400,6400,6400,6400,0
20250120,190800,16961316630,6400,6400,6400,6400,0
20250120,190700,16961316630,6400,6400,6400,6400,0
20250120,190600,16961316630,6400,6400,6400,6400,0
20250120,190500,16961316630,6400,6400,6400,6400,0
20250120,190400,16961316630,6400,6400,6400,6400,0
20250120,190300,16961316630,6400,6400,6400,6400,0
20250120,190200,16961316630,6400,6400,6400,6400,0
20250120,190100,16961316630,6400,6400,6400,6400,0
20250120,190000,16961316630,6400,6400,6400,6400,0
20250120,185900,16961316630,6400,6400,6400,6400,0
20250120,185800,16961316630,6400,6400,6400,6400,6544
20250120,185700,16961316630,6400,6400,6400,6400,0
20250120,185600,16961316630,6400,6400,6400,6400,0
20250120,185500,16961316630,6400,6400,6400,6400,0
20250120,185400,16961316630,6400,6400,6400,6400,0
20250120,185300,16961316630,6400,6400,6400,6400,0
20250120,185200,16961316630,6400,6400,6400,6400,0
20250120,185100,16961316630,6400,6400,6400,6400,0
20250120,185000,16961316630,6400,6400,6400,6400,0
20250120,184900,16961316630,6400,6400,6400,6400,0
20250120,184800,16961316630,6400,6400,6400,6400,0
20250120,184700,16961316630,6400,6400,6400,6400,0
20250120,184600,16961316630,6400,6400,6400,6400,0
20250120,184500,16961316630,6400,6400,6400,6400,0
20250120,184400,16961316630,6400,6400,6400,6400,0
20250120,184300,16961316630,6400,6400,6400,6400,0
20250120,184200,16961316630,6400,6400,6400,6400,0
20250120,184100,16961316630,6400,6400,6400,6400,0
20250120,184000,16961316630,6400,6400,6400,6400,0
20250120,183900,16961316630,6400,6400,6400,6400,0
20250120,183800,16961316630,6400,6400,6400,6400,0
20250120,183700,16961316630,6400,6400,6400,6400,0
20250120,183600,16961316630,6400,6400,6400,6400,0
20250120,183500,16961316630,6400,6400,6400,6400,0
20250120,183400,16961316630,6400,6400,6400,6400,0
20250120,183300,16961316630,6400,6400,6400,6400,0
20250120,183200,16961316630,6400,6400,6400,6400,0
20250120,183100,16961316630,6400,6400,6400,6400,0
20250120,183000,16961316630,6400,6400,6400,6400,0
20250120,182900,16961316630,6400,6400,6400,6400,0
20250120,182800,16961316630,6400,6400,6400,6400,6544
20250120,182700,16961316630,6400,6400,6400,6400,0
20250120,182600,16961316630,6400,6400,6400,6400,0
20250120,182500,16961316630,6400,6400,6400,6400,0
20250120,182400,16961316630,6400,6400,6400,6400,0
20250120,182300,16961316630,6400,6400,6400,6400,0
20250120,182200,16961316630,6400,6400,6400,6400,0
20250120,182100,16961316630,6400,6400,6400,6400,0
20250120,182000,16961316630,6400,6400,6400,6400,0
20250120,181900,16961316630,6400,6400,6400,6400,0
20250120,181800,16961316630,6400,6400,6400,6400,0
20250120,181700,16961316630,6400,6400,6400,6400,0
20250120,181600,16961316630,6400,6400,6400,6400,0
20250120,181500,16961316630,6400,6400,6400,6400,0
20250120,181400,16961316630,6400,6400,6400,6400,0
20250120,181300,16961316630,6400,6400,6400,6400,0
20250120,181200,16961316630,6400,6400,6400,6400,0
20250120,181100,16961316630,6400,6400,6400,6400,0
20250120,181000,16961316630,6400,6400,6400,6400,0
20250120,180900,16961316630,6400,6400,6400,6400,0
20250120,180800,16961316630,6400,6400,6400,6400,0
20250120,180700,16961316630,6400,6400,6400,6400,0
20250120,180600,16961316630,6400,6400,6400,6400,0
20250120,180500,16961316630,6400,6400,6400,6400,0
20250120,180400,16961316630,6400,6400,6400,6400,0
20250120,180300,16961316630,6400,6400,6400,6400,0
20250120,180200,16961316630,6400,6400,6400,6400,0
20250120,180100,16961316630,6400,6400,6400,6400,0
20250120,180000,16961316630,6400,6400,6400,6400,0
20250120,175900,16961316630,6400,6400,6400,6400,0
20250120,175800,16961316630,6400,6400,6400,6400,6544
20250120,175700,16961316630,6400,6400,6400,6400,0
20250120,175600,16961316630,6400,6400,6400,6400,0
20250120,175500,16961316630,6400,6400,6400,6400,0
20250120,175400,16961316630,6400,6400,6400,6400,0
20250120,175300,16961316630,6400,6400,6400,6400,0
20250120,175200,16961316630,6400,6400,6400,6400,0
20250120,175100,16961316630,6400,6400,6400,6400,0
20250120,175000,16961316630,6400,6400,6400,6400,0
20250120,174900,16961316630,6400,6400,6400,6400,0
20250120,174800,16961316630,6400,6400,6400,6400,0
20250120,174700,16961316630,6400,6400,6400,6400,0
20250120,174600,16961316630,6400,6400,6400,6400,0
20250120,174500,16961316630,6400,6400,6400,6400,0
20250120,174400,16961316630,6400,6400,6400,6400,0
20250120,174300,16961316630,6400,6400,6400,6400,0
20250120,174200,16961316630,6400,6400,6400,6400,0
20250120,174100,16961316630,6400,6400,6400,6400,0
20250120,174000,16961316630,6400,6400,6400,6400,0
20250120,173900,16961316630,6400,6400,6400,6400,0
20250120,173800,16961316630,6400,6400,6400,6400,0
20250120,173700,16961316630,6400,6400,6400,6400,0
20250120,173600,16961316630,6400,6400,6400,6400,0
20250120,173500,16961316630,6400,6400,6400,6400,0
20250120,173400,16961316630,6400,6400,6400,6400,0
20250120,173300,16961316630,6400,6400,6400,6400,0
20250120,173200,16961316630,6400,6400,6400,6400,0
20250120,173100,16961316630,6400,6400,6400,6400,0
20250120,173000,16961316630,6400,6400,6400,6400,0
20250120,172900,16961316630,6400,6400,6400,6400,0
20250120,172800,16961316630,6400,6400,6400,6400,6544
20250120,172700,16961316630,6400,6400,6400,6400,0
20250120,172600,16961316630,6400,6400,6400,6400,0
20250120,172500,16961316630,6400,6400,6400,6400,0
20250120,172400,16961316630,6400,6400,6400,6400,0
20250120,172300,16961316630,6400,6400,6400,6400,0
20250120,172200,16961316630,6400,6400,6400,6400,0
20250120,172100,16961316630,6400,6400,6400,6400,0
20250120,172000,16961316630,6400,6400,6400,6400,0
20250120,171900,16961316630,6400,6400,6400,6400,0
20250120,171800,16961316630,6400,6400,6400,6400,0
20250120,171700,16961316630,6400,6400,6400,6400,0
20250120,171600,16961316630,6400,6400,6400,6400,0
20250120,171500,16961316630,6400,6400,6400,6400,0
20250120,171400,16961316630,6400,6400,6400,6400,0
20250120,171300,16961316630,6400,6400,6400,6400,0
20250120,171200,16961316630,6400,6400,6400,6400,0
20250120,171100,16961316630,6400,6400,6400,6400,0
20250120,171000,16961316630,6400,6400,6400,6400,0
20250120,170900,16961316630,6400,6400,6400,6400,0
20250120,170800,16961316630,6400,6400,6400,6400,0
20250120,170700,16961316630,6400,6400,6400,6400,0
20250120,170600,16961316630,6400,6400,6400,6400,0
20250120,170500,16961316630,6400,6400,6400,6400,0
20250120,170400,16961316630,6400,6400,6400,6400,0
20250120,170300,16961316630,6400,6400,6400,6400,0
20250120,170200,16961316630,6400,6400,6400,6400,0
20250120,170100,16961316630,6400,6400,6400,6400,0
20250120,170000,16961316630,6400,6400,6400,6400,0
20250120,165900,16961316630,6400,6400,6400,6400,0
20250120,165800,16961316630,6400,6400,6400,6400,6544
20250120,165700,16961316630,6400,6400,6400,6400,0
20250120,165600,16961316630,6400,6400,6400,6400,0
20250120,165500,16961316630,6400,6400,6400,6400,0
20250120,165400,16961316630,6400,6400,6400,6400,0
20250120,165300,16961316630,6400,6400,6400,6400,0
20250120,165200,16961316630,6400,6400,6400,6400,0
20250120,165100,16961316630,6400,6400,6400,6400,0
20250120,165000,16961316630,6400,6400,6400,6400,0
20250120,164900,16961316630,6400,6400,6400,6400,0
20250120,164800,16961316630,6400,6400,6400,6400,0
20250120,164700,16961316630,6400,6400,6400,6400,0
20250120,164600,16961316630,6400,6400,6400,6400,0
20250120,164500,16961316630,6400,6400,6400,6400,0
20250120,164400,16961316630,6400,6400,6400,6400,0
20250120,164300,16961316630,6400,6400,6400,6400,0
20250120,164200,16961316630,6400,6400,6400,6400,0
20250120,164100,16961316630,6400,6400,6400,6400,0
20250120,164000,16961316630,6400,6400,6400,6400,0
20250120,163900,16961316630,6400,6400,6400,6400,0
20250120,163800,16961316630,6400,6400,6400,6400,0
20250120,163700,16961316630,6400,6400,6400,6400,0
20250120,163600,16961316630,6400,6400,6400,6400,0
20250120,163500,16961316630,6400,6400,6400,6400,0
20250120,163400,16961316630,6400,6400,6400,6400,0
20250120,163300,16961316630,6400,6400,6400,6400,0
20250120,163200,16961316630,6400,6400,6400,6400,0
20250120,163100,16961316630,6400,6400,6400,6400,0
20250120,163000,16961316630,6400,6400,6400,6400,0
20250120,162900,16961316630,6400,6400,6400,6400,0
20250120,162800,16961316630,6400,6400,6400,6400,6544
20250120,162700,16961316630,6400,6400,6400,6400,0
20250120,162600,16961316630,6400,6400,6400,6400,0
20250120,162500,16961316630,6400,6400,6400,6400,0
20250120,162400,16961316630,6400,6400,6400,6400,0
20250120,162300,16961316630,6400,6400,6400,6400,0
20250120,162200,16961316630,6400,6400,6400,6400,0
20250120,162100,16961316630,6400,6400,6400,6400,0
20250120,162000,16961316630,6400,6400,6400,6400,0
20250120,161900,16961316630,6400,6400,6400,6400,0
20250120,161800,16961316630,6400,6400,6400,6400,0
20250120,161700,16961316630,6400,6400,6400,6400,0
20250120,161600,16961316630,6400,6400,6400,6400,0
20250120,161500,16961316630,6400,6400,6400,6400,0
20250120,161400,16961316630,6400,6400,6400,6400,0
20250120,161300,16961316630,6400,6400,6400,6400,0
20250120,161200,16961316630,6400,6400,6400,6400,0
20250120,161100,16961316630,6400,6400,6400,6400,0
20250120,161000,16961316630,6400,6400,6400,6400,0
20250120,160900,16961316630,6400,6400,6400,6400,0
20250120,160800,16961316630,6400,6400,6400,6400,0
20250120,160700,16961316630,6400,6400,6400,6400,0
20250120,160600,16961316630,6400,6400,6400,6400,0
20250120,160500,16961316630,6400,6400,6400,6400,0
20250120,160400,16961316630,6400,6400,6400,6400,0
20250120,160300,16961316630,6400,6400,6400,6400,0
20250120,160200,16961316630,6400,6400,6400,6400,0
20250120,160100,16961316630,6400,6400,6400,6400,0
20250120,160000,16961316630,6400,6400,6400,6400,0
20250120,155900,16961316630,6400,6400,6400,6400,0
20250120,155800,16961316630,6400,6400,6400,6400,6544
20250120,155700,16961316630,6400,6400,6400,6400,0
20250120,155600,16961316630,6400,6400,6400,6400,0
20250120,155500,16961316630,6400,6400,6400,6400,0
20250120,155400,16961316630,6400,6400,6400,6400,0
20250120,155300,16961316630,6400,6400,6400,6400,0
20250120,155200,16961316630,6400,6400,6400,6400,0
20250120,155100,16961316630,6400,6400,6400,6400,0
20250120,155000,16961316630,6400,6400,6400,6400,0
20250120,154900,16961316630,6400,6400,6400,6400,0
20250120,154800,16961316630,6400,6400,6400,6400,0
20250120,154700,16961316630,6400,6400,6400,6400,0
20250120,154600,16961316630,6400,6400,6400,6400,0
20250120,154500,16961316630,6400,6400,6400,6400,0
20250120,154400,16961316630,6400,6400,6400,6400,0
20250120,154300,16961316630,6400,6400,6400,6400,0
20250120,154200,16961316630,6400,6400,6400,6400,0
20250120,154100,16961316630,6400,6400,6400,6400,0
20250120,154000,16961316630,6400,6400,6400,6400,0
20250120,153900,16961316630,6400,6400,6400,6400,0
20250120,153800,16961316630,6400,6400,6400,6400,0
20250120,153700,16961316630,6400,6400,6400,6400,0
20250120,153600,16961316630,6400,6400,6400,6400,0
20250120,153500,16961316630,6400,6400,6400,6400,0
20250120,153400,16961316630,6400,6400,6400,6400,0
20250120,153300,16961316630,6400,6400,6400,6400,0
20250120,153200,16961316630,6400,6400,6400,6400,0
20250120,153100,16961316630,6400,6400,6400,6400,0
20250120,153000,16961316630,6400,6400,6400,6400,6544
20250120,152900,16919435030,6410,6410,6410,6410,0
20250120,152800,16919435030,6410,6410,6410,6410,0
20250120,152700,16919435030,6410,6410,6410,6410,0
20250120,152600,16919435030,6410,6410,6410,6410,0
20250120,152500,16919435030,6410,6410,6410,6410,0
20250120,152400,16919435030,6410,6410,6410,6410,0
20250120,152300,16919435030,6410,6410,6410,6410,0
20250120,152200,16919435030,6410,6410,6410,6410,0
20250120,152100,16919435030,6410,6410,6410,6410,0
20250120,152000,16919435030,6410,6410,6410,6410,0
20250120,151900,16919435030,6410,6430,6430,6380,4824
20250120,151800,16888568450,6440,6410,6440,6410,1257
20250120,151700,16880489540,6420,6400,6420,6400,743
20250120,151600,16875731710,6400,6400,6400,6400,0
20250120,151500,16875731710,6400,6420,6420,6400,5345
20250120,151400,16841493900,6430,6440,6440,6420,145
20250120,151300,16840561410,6440,6440,6440,6420,255
20250120,151200,16838922700,6440,6430,6440,6430,68
20250120,151100,16838485170,6430,6440,6440,6410,2945
20250120,151000,16819603580,6440,6440,6440,6420,1424
20250120,150900,16810459020,6440,6470,6480,6440,3232
20250120,150800,16789603390,6470,6470,6470,6470,28
20250120,150700,16789422230,6470,6450,6470,6450,476
20250120,150600,16786344670,6470,6450,6470,6440,2666
20250120,150500,16769151150,6440,6430,6440,6420,877
20250120,150400,16763507240,6440,6410,6440,6410,1642
20250120,150300,16752978960,6420,6410,6420,6410,351
20250120,150200,16750729030,6420,6420,6420,6420,1165
20250120,150100,16743249730,6420,6430,6430,6420,443
20250120,150000,16740402420,6440,6440,6440,6440,70
20250120,145900,16739951620,6450,6450,6450,6440,753
20250120,145800,16735095470,6450,6450,6450,6450,29
20250120,145700,16734908420,6450,6430,6450,6430,380
20250120,145600,16732461830,6430,6430,6440,6430,1131
20250120,145500,16725186900,6430,6420,6450,6420,1395
20250120,145400,16716220970,6430,6420,6430,6420,3194
20250120,145300,16695703820,6420,6450,6450,6420,931
20250120,145200,16689724530,6450,6430,6450,6420,1994
20250120,145100,16676897870,6430,6420,6430,6420,717
20250120,145000,16672294600,6430,6420,6440,6410,3225
20250120,144900,16651615520,6430,6430,6430,6420,2050
20250120,144800,16638450910,6430,6430,6430,6430,208
20250120,144700,16637113470,6430,6430,6430,6430,288
20250120,144600,16635261630,6430,6420,6430,6420,157
20250120,144500,16634252690,6420,6430,6430,6420,12
20250120,144400,16634175540,6430,6440,6450,6430,679
20250120,144300,16629804750,6440,6440,6440,6440,268
20250120,144200,16628078830,6440,6440,6440,6440,576
20250120,144100,16624369390,6440,6440,6460,6420,2830
20250120,144000,16606179560,6430,6470,6470,6430,1799
20250120,143900,16594576250,6470,6470,6470,6470,20
20250120,143800,16594446850,6470,6470,6470,6470,100
20250120,143700,16593799850,6470,6470,6470,6450,410
20250120,143600,16591147820,6470,6470,6480,6460,913
20250120,143500,16585241820,6470,6460,6470,6460,134
20250120,143400,16584374940,6470,6480,6490,6470,567
20250120,143300,16580705570,6470,6460,6480,6460,2247
20250120,143200,16566167720,6450,6430,6450,6430,2163
20250120,143100,16552230040,6430,6450,6450,6430,1845
20250120,143000,16540361980,6440,6460,6460,6440,1931
20250120,142900,16527917060,6460,6440,6460,6440,949
20250120,142800,16521794070,6440,6440,6440,6440,315
20250120,142700,16519765470,6440,6430,6440,6430,737
20250120,142600,16515019200,6440,6470,6470,6440,2979
20250120,142500,16495806110,6480,6480,6490,6470,24
20250120,142400,16495650590,6490,6490,6490,6490,1
20250120,142300,16495644100,6480,6500,6500,6480,91
20250120,142200,16495054210,6500,6490,6500,6470,535
20250120,142100,16491591380,6490,6470,6490,6470,335
20250120,142000,16489420380,6470,6460,6470,6460,263
20250120,141900,16487720810,6460,6470,6480,6460,1065
20250120,141800,16480832680,6470,6500,6520,6470,549
20250120,141700,16477272010,6500,6520,6520,6500,77
20250120,141600,16476770090,6480,6520,6520,6480,695
20250120,141500,16472250690,6530,6520,6530,6520,690
20250120,141400,16467750530,6510,6510,6510,6510,209
20250120,141300,16466389940,6490,6490,6500,6490,472
20250120,141200,16463323730,6490,6490,6490,6490,30
20250120,141100,16463129030,6520,6500,6530,6470,2001
20250120,141000,16450133680,6500,6500,6500,6490,573
20250120,140900,16446409240,6500,6500,6500,6500,1
20250120,140800,16446402740,6500,6500,6500,6500,100
20250120,140700,16445752740,6500,6500,6500,6490,460
20250120,140600,16442766520,6510,6500,6510,6490,1024
20250120,140500,16436115670,6520,6500,6530,6500,357
20250120,140400,16433792550,6500,6480,6500,6480,395
20250120,140300,16431232260,6470,6450,6470,6450,3145
20250120,140200,16410936210,6470,6460,6480,6450,3650
20250120,140100,16387377460,6460,6510,6510,6460,2287
20250120,140000,16372559860,6520,6520,6520,6520,423
20250120,135900,16369801900,6520,6540,6540,6500,1367
20250120,135800,16360897010,6540,6540,6560,6540,448
20250120,135700,16357962800,6550,6500,6550,6500,809
20250120,135600,16352684290,6510,6500,6510,6500,361
20250120,135500,16350337050,6500,6510,6520,6500,206
20250120,135400,16348995520,6520,6510,6540,6510,862
20250120,135300,16343381350,6510,6490,6510,6490,560
20250120,135200,16339743940,6480,6480,6480,6460,2564
20250120,135100,16323159740,6470,6500,6500,6470,5291
20250120,135000,16288898240,6470,6510,6510,6470,3002
20250120,134900,16269426810,6510,6500,6510,6490,1598
20250120,134800,16259045720,6510,6530,6530,6510,1578
20250120,134700,16248763520,6530,6540,6540,6530,502
20250120,134600,16245485030,6540,6540,6560,6540,381
20250120,134500,16242993140,6540,6540,6540,6540,82
20250120,134400,16242456860,6530,6540,6550,6530,336
20250120,134300,16240260090,6550,6560,6560,6520,1048
20250120,134200,16233399070,6550,6550,6570,6550,1821
20250120,134100,16221451240,6560,6520,6560,6520,1475
20250120,134000,16211805050,6520,6520,6520,6520,602
20250120,133900,16207880010,6500,6510,6510,6500,1401
20250120,133800,16198767250,6520,6540,6540,6480,7678
20250120,133700,16148790430,6550,6550,6560,6530,3061
20250120,133600,16128759940,6550,6590,6590,6550,3349
20250120,133500,16106765030,6590,6630,6630,6590,6791
20250120,133400,16061931830,6630,6600,6650,6600,1605
20250120,133300,16051326550,6600,6610,6610,6600,22
20250120,133200,16051181240,6610,6600,6610,6600,4
20250120,133100,16051154820,6610,6640,6640,6610,911
20250120,133000,16045120600,6660,6640,6660,6640,413
20250120,132900,16042375110,6660,6620,6660,6620,945
20250120,132800,16036108350,6620,6570,6640,6570,2056
20250120,132700,16022557580,6570,6570,6570,6570,312
20250120,132600,16020507740,6580,6580,6590,6580,1328
20250120,132500,16011769470,6590,6610,6610,6570,2008
20250120,132400,15998548640,6590,6660,6660,6590,8159
20250120,132300,15944636330,6670,6620,6670,6610,1670
20250120,132200,15933530650,6610,6650,6650,6610,2626
20250120,132100,15916165070,6620,6640,6650,6620,3449
20250120,132000,15893302760,6640,6650,6650,6640,72
20250120,131900,15892824220,6650,6650,6650,6650,13
20250120,131800,15892737770,6650,6640,6660,6640,31
20250120,131700,15892531620,6640,6640,6640,6640,1050
20250120,131600,15885559620,6650,6650,6650,6640,497
20250120,131500,15882255000,6660,6660,6660,6660,2
20250120,131400,15882241680,6670,6670,6670,6670,0
20250120,131300,15882241680,6670,6650,6670,6650,328
20250120,131200,15880060460,6650,6650,6650,6630,751
20250120,131100,15875080310,6650,6650,6650,6630,684
20250120,131000,15870541800,6650,6640,6650,6640,362
20250120,130900,15868135530,6640,6640,6650,6640,393
20250120,130800,15865525960,6640,6670,6670,6640,939
20250120,130700,15859281370,6660,6660,6660,6660,137
20250120,130600,15858368950,6680,6660,6680,6660,32
20250120,130500,15858155730,6680,6660,6680,6660,10
20250120,130400,15858089110,6680,6700,6700,6680,366
20250120,130300,15855644210,6680,6710,6710,6680,999
20250120,130200,15848956090,6710,6710,6720,6700,1199
20250120,130100,15840916710,6710,6700,6710,6690,347
20250120,130000,15838592880,6700,6710,6710,6680,26
20250120,125900,15838418830,6690,6720,6720,6690,736
20250120,125800,15833492680,6720,6720,6720,6720,135
20250120,125700,15832585480,6720,6720,6720,6720,14
20250120,125600,15832491400,6720,6690,6720,6690,1243
20250120,125500,15824150090,6680,6660,6700,6660,392
20250120,125400,15821533470,6690,6690,6690,6660,245
20250120,125300,15819901620,6690,6630,6690,6630,1730
20250120,125200,15808391570,6630,6650,6650,6630,90
20250120,125100,15807794180,6650,6670,6670,6650,192
20250120,125000,15806516590,6670,6680,6680,6670,13
20250120,124900,15806429870,6680,6670,6680,6640,429
20250120,124800,15803568440,6640,6660,6660,6640,465
20250120,124700,15800478840,6670,6680,6680,6640,511
20250120,124600,15797075050,6700,6690,6700,6680,529
20250120,124500,15793538520,6690,6680,6690,6680,564
20250120,124400,15789770890,6680,6650,6700,6650,1805
20250120,124300,15777740010,6640,6650,6650,6640,219
20250120,124200,15776285810,6660,6650,6660,6630,1069
20250120,124100,15769183540,6660,6670,6670,6650,1826
20250120,124000,15757036650,6680,6650,6680,6640,3069
20250120,123900,15736615020,6650,6690,6690,6640,9578
20250120,123800,15672798290,6690,6720,6720,6690,4164
20250120,123700,15644878580,6720,6720,6730,6710,584
20250120,123600,15640954260,6720,6730,6730,6720,324
20250120,123500,15638775400,6720,6730,6740,6720,3655
20250120,123400,15614213070,6740,6730,6740,6720,47
20250120,123300,15613896560,6740,6730,6740,6720,430
20250120,123200,15611003200,6740,6730,6740,6720,1613
20250120,123100,15600161220,6740,6740,6740,6740,1
20250120,123000,15600154480,6720,6730,6740,6720,134
20250120,122900,15599252640,6730,6730,6730,6730,1
20250120,122800,15599245910,6750,6750,6750,6750,1
20250120,122700,15599239160,6740,6730,6740,6730,1014
20250120,122600,15592412330,6740,6740,6740,6740,204
20250120,122500,15591037370,6750,6750,6750,6740,53
20250120,122400,15590680110,6750,6760,6760,6750,780
20250120,122300,15585415080,6760,6750,6760,6750,493
20250120,122200,15582087220,6750,6750,6760,6750,242
20250120,122100,15580452580,6750,6750,6750,6750,107
20250120,122000,15579730330,6750,6750,6760,6750,91
20250120,121900,15579116070,6750,6760,6760,6750,13
20250120,121800,15579028290,6760,6760,6760,6760,106
20250120,121700,15578311730,6750,6740,6750,6720,1836
20250120,121600,15565943040,6730,6730,6730,6730,407
20250120,121500,15563203930,6740,6740,6740,6740,72
20250120,121400,15562718650,6740,6740,6760,6740,809
20250120,121300,15557264690,6740,6750,6760,6740,389
20250120,121200,15554639450,6750,6750,6760,6750,328
20250120,121100,15552425420,6750,6750,6750,6750,9
20250120,121000,15552364670,6750,6750,6750,6750,61
20250120,120900,15551952920,6740,6730,6740,6720,1562
20250120,120800,15541434990,6730,6730,6730,6730,3
20250120,120700,15541414800,6720,6720,6740,6720,1065
20250120,120600,15534248880,6740,6720,6740,6720,671
20250120,120500,15529735760,6730,6730,6740,6730,774
20250120,120400,15524526720,6740,6740,6740,6740,60
20250120,120300,15524122320,6740,6740,6740,6740,580
20250120,120200,15520213120,6750,6750,6760,6750,572
20250120,120100,15516352110,6750,6700,6750,6700,2345
20250120,120000,15500605380,6710,6710,6710,6710,225
20250120,115900,15499095630,6710,6730,6730,6710,1599
20250120,115800,15488352980,6740,6750,6750,6740,178
20250120,115700,15487151700,6750,6730,6750,6730,1202
20250120,115600,15479057200,6720,6730,6740,6710,2213
20250120,115500,15464202420,6730,6720,6750,6720,49
20250120,115400,15463872310,6750,6720,6760,6720,2887
20250120,115300,15444459810,6720,6730,6730,6720,3478
20250120,115200,15421059310,6730,6760,6760,6730,3772
20250120,115100,15395637240,6760,6760,6760,6760,11
20250120,115000,15395562880,6750,6750,6750,6750,169
20250120,114900,15394422130,6750,6760,6760,6750,148
20250120,114800,15393422950,6760,6760,6760,6760,1
20250120,114700,15393416190,6760,6780,6780,6760,37
20250120,114600,15393165700,6750,6760,6770,6750,1999
20250120,114500,15379657980,6760,6750,6760,6750,281
20250120,114400,15377758910,6750,6750,6750,6740,440
20250120,114300,15374791410,6750,6750,6750,6750,1018
20250120,114200,15367919910,6760,6780,6790,6760,2933
20250120,114100,15348072280,6790,6790,6790,6780,175
20250120,114000,15346884450,6790,6790,6790,6790,4
20250120,113900,15346857290,6770,6770,6790,6770,533
20250120,113800,15343248860,6770,6770,6770,6770,3
20250120,113700,15343228550,6770,6780,6780,6770,287
20250120,113600,15341283210,6780,6780,6780,6760,1108
20250120,113500,15333778830,6760,6760,6780,6760,423
20250120,113400,15330916790,6760,6780,6790,6760,817
20250120,113300,15325379320,6780,6780,6790,6780,103
20250120,113200,15324680890,6780,6780,6780,6760,271
20250120,113100,15322846130,6760,6760,6760,6760,379
20250120,113000,15320284090,6760,6770,6770,6750,2049
20250120,112900,15306417190,6780,6790,6790,6780,1986
20250120,112800,15292932660,6790,6780,6790,6780,178
20250120,112700,15291725760,6780,6770,6780,6770,691
20250120,112600,15287046080,6760,6760,6770,6760,442
20250120,112500,15284055230,6770,6730,6770,6730,2816
20250120,112400,15265050870,6730,6710,6740,6710,1458
20250120,112300,15255252270,6710,6720,6730,6710,4834
20250120,112200,15222800300,6730,6750,6750,6710,5224
20250120,112100,15187657710,6750,6760,6770,6750,1518
20250120,112000,15177404080,6760,6780,6780,6760,494
20250120,111900,15174061260,6770,6770,6780,6770,268
20250120,111800,15172246880,6780,6790,6800,6770,2102
20250120,111700,15157985090,6790,6790,6790,6790,1
20250120,111600,15157978300,6810,6800,6810,6800,1159
20250120,111500,15150096890,6800,6800,6820,6800,408
20250120,111400,15147322330,6800,6810,6820,6800,147
20250120,111300,15146321070,6820,6810,6820,6800,312
20250120,111200,15144196970,6810,6830,6830,6810,400
20250120,111100,15141470030,6830,6830,6830,6810,522
20250120,111000,15137908060,6820,6810,6840,6800,1110
20250120,110900,15130337620,6810,6760,6810,6750,3121
20250120,110800,15109196270,6760,6770,6770,6750,60
20250120,110700,15108790680,6770,6740,6780,6720,6138
20250120,110600,15067427770,6750,6760,6760,6740,1947
20250120,110500,15054292130,6750,6760,6760,6750,2587
20250120,110400,15036825120,6760,6770,6770,6750,3601
20250120,110300,15012480580,6770,6800,6800,6770,1138
20250120,110200,15004764240,6780,6800,6810,6780,3150
20250120,110100,14983369860,6800,6790,6800,6780,997
20250120,110000,14976601390,6780,6790,6790,6780,1567
20250120,105900,14965970340,6790,6780,6820,6780,2125
20250120,105800,14951524820,6780,6760,6780,6760,2557
20250120,105700,14934203440,6770,6790,6790,6750,9564
20250120,105600,14869452670,6790,6780,6800,6780,2078
20250120,105500,14855355060,6790,6800,6800,6780,2957
20250120,105400,14835279670,6790,6810,6810,6780,8722
20250120,105300,14776012560,6800,6820,6830,6800,5436
20250120,105200,14739005750,6820,6810,6850,6800,3719
20250120,105100,14713619990,6810,6860,6860,6800,9660
20250120,105000,14647770170,6860,6840,6860,6830,1405
20250120,104900,14638153570,6840,6850,6860,6820,4543
20250120,104800,14607113490,6850,6840,6860,6830,2668
20250120,104700,14588853730,6840,6830,6850,6800,5903
20250120,104600,14548648620,6830,6830,6850,6800,4916
20250120,104500,14515073510,6840,6790,6840,6770,5133
20250120,104400,14480146570,6790,6810,6840,6750,27245
20250120,104300,14295311670,6810,6900,6920,6790,38914
20250120,104200,14029228960,6920,6920,6950,6900,9330
20250120,104100,13964630020,6910,6900,6930,6900,9690
20250120,104000,13897644060,6910,6900,6940,6900,8005
20250120,103900,13842282830,6900,6900,6940,6870,10175
20250120,103800,13772079610,6900,6970,6970,6880,21230
20250120,103700,13625123400,6970,6990,6990,6920,16504
20250120,103600,13510397130,6980,7060,7060,6950,34906
20250120,103500,13266028330,7060,7070,7120,7040,16364
20250120,103400,13150309670,7070,7110,7150,7050,26134
20250120,103300,12964657440,7140,7140,7140,7140,0
20250120,103200,12964657440,7140,7170,7170,7140,5064
20250120,103100,12928468030,7170,7160,7200,7140,44896
20250120,103000,12607031430,7160,7290,7300,7160,40005
20250120,102900,12318152120,7280,7380,7390,7260,33500
20250120,102800,12073434300,7390,7390,7450,7300,62769
20250120,102700,11611115020,7410,7820,7820,7380,126889
20250120,102600,10652081050,7810,7930,7960,7810,45897
20250120,102500,10290228410,7930,7920,7980,7900,30288
20250120,102400,10049641630,7920,7980,7990,7900,41327
20250120,102300,9721319600,7990,7950,8050,7930,119141
20250120,102200,8768835660,7950,7910,8050,7880,126001
20250120,102100,7763373470,7910,7990,8050,7900,196696
20250120,102000,6195393710,7990,7930,8000,7860,163326
20250120,101900,4899728410,7800,7800,7800,7800,0
20250120,101800,4899728410,7800,7550,7800,7540,192737
20250120,101700,3416462780,7540,7060,7560,7060,92971
20250120,101600,2728539340,7060,7120,7120,7050,2465
20250120,101500,2711112430,7120,7120,7130,7090,1860
20250120,101400,2697886830,7120,7170,7180,7110,1590
20250120,101300,2686540060,7170,7110,7170,7020,4876
20250120,101200,2652042250,7110,7100,7230,7090,7997
20250120,101100,2594775760,7100,7240,7240,7100,10510
20250120,101000,2519469000,7240,6950,7310,6950,36272
20250120,100900,2257345430,6950,6930,6950,6930,610
20250120,100800,2253111220,6930,6930,6940,6930,37
20250120,100700,2252854770,6940,6940,6950,6940,551
20250120,100600,2249030800,6950,6950,6950,6940,110
20250120,100500,2248266620,6940,6960,6960,6940,508
20250120,100400,2244736610,6940,6960,6960,6940,421
20250120,100300,2241809140,6970,6990,6990,6960,1104
20250120,100200,2234105750,6980,6980,7030,6980,5216
20250120,100100,2197580760,6980,6960,6980,6960,442
20250120,100000,2194498310,6980,6940,6990,6930,1619
20250120,095900,2183232980,6940,6930,6940,6930,716
20250120,095800,2178268110,6930,6900,6930,6890,1159
20250120,095700,2170251680,6890,6890,6910,6890,177
20250120,095600,2169032090,6900,6890,6900,6880,1182
20250120,095500,2160887520,6890,6890,6910,6890,41
20250120,095400,2160604520,6910,6880,6910,6870,1828
20250120,095300,2147995270,6870,6890,6900,6870,256
20250120,095200,2146231530,6860,6870,6890,6850,4761
20250120,095100,2113531240,6880,6850,6910,6850,2255
20250120,095000,2098026910,6850,6910,6910,6850,5885
20250120,094900,2057502630,6920,6910,6920,6910,29
20250120,094800,2057302230,6920,6920,6930,6910,524
20250120,094700,2053678860,6940,6940,6940,6910,172
20250120,094600,2052490000,6930,6900,6940,6900,485
20250120,094500,2049126550,6940,6910,6940,6890,1561
20250120,094400,2038345910,6900,6960,6970,6900,4110
20250120,094300,2009917010,6960,7020,7040,6960,4730
20250120,094200,1976788850,7030,7040,7040,7020,704
20250120,094100,1971839770,7020,7040,7050,7020,1069
20250120,094000,1964316640,7050,7030,7060,7020,2832
20250120,093900,1944366930,7020,7040,7060,7020,367
20250120,093800,1941783500,7040,7050,7080,7040,1645
20250120,093700,1930157450,7070,7020,7070,7010,1653
20250120,093600,1918535730,7040,7100,7100,7000,4683
20250120,093500,1885518480,7100,7110,7110,7100,1038
20250120,093400,1878147590,7110,7140,7140,7100,2106
20250120,093300,1863159950,7120,7210,7210,7120,4117
20250120,093200,1833691700,7210,7200,7210,7190,2882
20250120,093100,1812922580,7210,7240,7240,7190,1478
20250120,093000,1802257500,7250,7130,7260,7130,7119
20250120,092900,1750966640,7120,7150,7150,7120,1476
20250120,092800,1740442150,7150,7150,7160,7140,1359
20250120,092700,1730726590,7160,7180,7190,7150,1604
20250120,092600,1719236940,7190,7200,7200,7180,1675
20250120,092500,1707189390,7200,7220,7270,7190,10477
20250120,092400,1631395710,7220,7180,7220,7160,4916
20250120,092300,1596093560,7180,7210,7230,7160,6048
20250120,092200,1552584500,7210,7160,7260,7160,10393
20250120,092100,1477560360,7150,7140,7240,7120,9043
20250120,092000,1412721440,7150,7250,7270,7130,8548
20250120,091900,1351019130,7250,7140,7260,7110,12675
20250120,091800,1259682970,7130,7250,7250,7120,19030
20250120,091700,1122939930,7230,6980,7260,6970,33348
20250120,091600,883937060,6990,7000,7020,6970,2696
20250120,091500,865068440,7000,7060,7100,6990,6211
20250120,091400,821365330,7060,6890,7110,6890,10153
20250120,091300,750151030,6890,6860,6890,6850,2210
20250120,091200,734980130,6860,6870,6870,6840,2052
20250120,091100,720916250,6870,6870,6880,6840,5015
20250120,091000,686490210,6870,6840,6870,6820,2575
20250120,090900,668866780,6830,6770,6840,6770,3184
20250120,090800,647216240,6770,6870,6870,6760,11058
20250120,090700,572030260,6870,6850,6920,6830,10060
20250120,090600,503089890,6860,6980,6990,6850,12850
20250120,090500,414085890,6980,6980,6980,6950,2946
20250120,090400,393569370,6980,6940,7020,6940,2717
20250120,090300,374595620,6940,6930,6990,6880,7567
20250120,090200,322326330,6930,7040,7060,6930,12611
20250120,090100,234185720,7060,6980,7060,6970,7505
20250120,090000,181486940,6980,7100,7100,6910,25409