KissMeData/308430/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,211200,11272377470,16200,16200,16200,16200,5721
20250120,211100,11272377470,16200,16200,16200,16200,0
20250120,211000,11272377470,16200,16200,16200,16200,0
20250120,210900,11272377470,16200,16200,16200,16200,0
20250120,210800,11272377470,16200,16200,16200,16200,0
20250120,210700,11272377470,16200,16200,16200,16200,0
20250120,210600,11272377470,16200,16200,16200,16200,0
20250120,210500,11272377470,16200,16200,16200,16200,0
20250120,210400,11272377470,16200,16200,16200,16200,0
20250120,210300,11272377470,16200,16200,16200,16200,0
20250120,210200,11272377470,16200,16200,16200,16200,0
20250120,210100,11272377470,16200,16200,16200,16200,0
20250120,210000,11272377470,16200,16200,16200,16200,0
20250120,205900,11272377470,16200,16200,16200,16200,0
20250120,205800,11272377470,16200,16200,16200,16200,0
20250120,205700,11272377470,16200,16200,16200,16200,0
20250120,205600,11272377470,16200,16200,16200,16200,0
20250120,205500,11272377470,16200,16200,16200,16200,0
20250120,205400,11272377470,16200,16200,16200,16200,0
20250120,205300,11272377470,16200,16200,16200,16200,0
20250120,205200,11272377470,16200,16200,16200,16200,0
20250120,205100,11272377470,16200,16200,16200,16200,0
20250120,205000,11272377470,16200,16200,16200,16200,0
20250120,204900,11272377470,16200,16200,16200,16200,0
20250120,204800,11272377470,16200,16200,16200,16200,0
20250120,204700,11272377470,16200,16200,16200,16200,0
20250120,204600,11272377470,16200,16200,16200,16200,0
20250120,204500,11272377470,16200,16200,16200,16200,0
20250120,204400,11272377470,16200,16200,16200,16200,0
20250120,204300,11272377470,16200,16200,16200,16200,0
20250120,204200,11272377470,16200,16200,16200,16200,5721
20250120,204100,11272377470,16200,16200,16200,16200,0
20250120,204000,11272377470,16200,16200,16200,16200,0
20250120,203900,11272377470,16200,16200,16200,16200,0
20250120,203800,11272377470,16200,16200,16200,16200,0
20250120,203700,11272377470,16200,16200,16200,16200,0
20250120,203600,11272377470,16200,16200,16200,16200,0
20250120,203500,11272377470,16200,16200,16200,16200,0
20250120,203400,11272377470,16200,16200,16200,16200,0
20250120,203300,11272377470,16200,16200,16200,16200,0
20250120,203200,11272377470,16200,16200,16200,16200,0
20250120,203100,11272377470,16200,16200,16200,16200,0
20250120,203000,11272377470,16200,16200,16200,16200,0
20250120,202900,11272377470,16200,16200,16200,16200,0
20250120,202800,11272377470,16200,16200,16200,16200,0
20250120,202700,11272377470,16200,16200,16200,16200,0
20250120,202600,11272377470,16200,16200,16200,16200,0
20250120,202500,11272377470,16200,16200,16200,16200,0
20250120,202400,11272377470,16200,16200,16200,16200,0
20250120,202300,11272377470,16200,16200,16200,16200,0
20250120,202200,11272377470,16200,16200,16200,16200,0
20250120,202100,11272377470,16200,16200,16200,16200,0
20250120,202000,11272377470,16200,16200,16200,16200,0
20250120,201900,11272377470,16200,16200,16200,16200,0
20250120,201800,11272377470,16200,16200,16200,16200,0
20250120,201700,11272377470,16200,16200,16200,16200,0
20250120,201600,11272377470,16200,16200,16200,16200,0
20250120,201500,11272377470,16200,16200,16200,16200,0
20250120,201400,11272377470,16200,16200,16200,16200,0
20250120,201300,11272377470,16200,16200,16200,16200,0
20250120,201200,11272377470,16200,16200,16200,16200,5721
20250120,201100,11272377470,16200,16200,16200,16200,0
20250120,201000,11272377470,16200,16200,16200,16200,0
20250120,200900,11272377470,16200,16200,16200,16200,0
20250120,200800,11272377470,16200,16200,16200,16200,0
20250120,200700,11272377470,16200,16200,16200,16200,0
20250120,200600,11272377470,16200,16200,16200,16200,0
20250120,200500,11272377470,16200,16200,16200,16200,0
20250120,200400,11272377470,16200,16200,16200,16200,0
20250120,200300,11272377470,16200,16200,16200,16200,0
20250120,200200,11272377470,16200,16200,16200,16200,0
20250120,200100,11272377470,16200,16200,16200,16200,0
20250120,200000,11272377470,16200,16200,16200,16200,0
20250120,195900,11272377470,16200,16200,16200,16200,0
20250120,195800,11272377470,16200,16200,16200,16200,0
20250120,195700,11272377470,16200,16200,16200,16200,0
20250120,195600,11272377470,16200,16200,16200,16200,0
20250120,195500,11272377470,16200,16200,16200,16200,0
20250120,195400,11272377470,16200,16200,16200,16200,0
20250120,195300,11272377470,16200,16200,16200,16200,0
20250120,195200,11272377470,16200,16200,16200,16200,0
20250120,195100,11272377470,16200,16200,16200,16200,0
20250120,195000,11272377470,16200,16200,16200,16200,0
20250120,194900,11272377470,16200,16200,16200,16200,0
20250120,194800,11272377470,16200,16200,16200,16200,0
20250120,194700,11272377470,16200,16200,16200,16200,0
20250120,194600,11272377470,16200,16200,16200,16200,0
20250120,194500,11272377470,16200,16200,16200,16200,0
20250120,194400,11272377470,16200,16200,16200,16200,0
20250120,194300,11272377470,16200,16200,16200,16200,0
20250120,194200,11272377470,16200,16200,16200,16200,5721
20250120,194100,11272377470,16200,16200,16200,16200,0
20250120,194000,11272377470,16200,16200,16200,16200,0
20250120,193900,11272377470,16200,16200,16200,16200,0
20250120,193800,11272377470,16200,16200,16200,16200,0
20250120,193700,11272377470,16200,16200,16200,16200,0
20250120,193600,11272377470,16200,16200,16200,16200,0
20250120,193500,11272377470,16200,16200,16200,16200,0
20250120,193400,11272377470,16200,16200,16200,16200,0
20250120,193300,11272377470,16200,16200,16200,16200,0
20250120,193200,11272377470,16200,16200,16200,16200,0
20250120,193100,11272377470,16200,16200,16200,16200,0
20250120,193000,11272377470,16200,16200,16200,16200,0
20250120,192900,11272377470,16200,16200,16200,16200,0
20250120,192800,11272377470,16200,16200,16200,16200,0
20250120,192700,11272377470,16200,16200,16200,16200,0
20250120,192600,11272377470,16200,16200,16200,16200,0
20250120,192500,11272377470,16200,16200,16200,16200,0
20250120,192400,11272377470,16200,16200,16200,16200,0
20250120,192300,11272377470,16200,16200,16200,16200,0
20250120,192200,11272377470,16200,16200,16200,16200,0
20250120,192100,11272377470,16200,16200,16200,16200,0
20250120,192000,11272377470,16200,16200,16200,16200,0
20250120,191900,11272377470,16200,16200,16200,16200,0
20250120,191800,11272377470,16200,16200,16200,16200,0
20250120,191700,11272377470,16200,16200,16200,16200,0
20250120,191600,11272377470,16200,16200,16200,16200,0
20250120,191500,11272377470,16200,16200,16200,16200,0
20250120,191400,11272377470,16200,16200,16200,16200,0
20250120,191300,11272377470,16200,16200,16200,16200,0
20250120,191200,11272377470,16200,16200,16200,16200,5721
20250120,191100,11272377470,16200,16200,16200,16200,0
20250120,191000,11272377470,16200,16200,16200,16200,0
20250120,190900,11272377470,16200,16200,16200,16200,0
20250120,190800,11272377470,16200,16200,16200,16200,0
20250120,190700,11272377470,16200,16200,16200,16200,0
20250120,190600,11272377470,16200,16200,16200,16200,0
20250120,190500,11272377470,16200,16200,16200,16200,0
20250120,190400,11272377470,16200,16200,16200,16200,0
20250120,190300,11272377470,16200,16200,16200,16200,0
20250120,190200,11272377470,16200,16200,16200,16200,0
20250120,190100,11272377470,16200,16200,16200,16200,0
20250120,190000,11272377470,16200,16200,16200,16200,0
20250120,185900,11272377470,16200,16200,16200,16200,0
20250120,185800,11272377470,16200,16200,16200,16200,0
20250120,185700,11272377470,16200,16200,16200,16200,0
20250120,185600,11272377470,16200,16200,16200,16200,0
20250120,185500,11272377470,16200,16200,16200,16200,0
20250120,185400,11272377470,16200,16200,16200,16200,0
20250120,185300,11272377470,16200,16200,16200,16200,0
20250120,185200,11272377470,16200,16200,16200,16200,0
20250120,185100,11272377470,16200,16200,16200,16200,0
20250120,185000,11272377470,16200,16200,16200,16200,0
20250120,184900,11272377470,16200,16200,16200,16200,0
20250120,184800,11272377470,16200,16200,16200,16200,0
20250120,184700,11272377470,16200,16200,16200,16200,0
20250120,184600,11272377470,16200,16200,16200,16200,0
20250120,184500,11272377470,16200,16200,16200,16200,0
20250120,184400,11272377470,16200,16200,16200,16200,0
20250120,184300,11272377470,16200,16200,16200,16200,0
20250120,184200,11272377470,16200,16200,16200,16200,5721
20250120,184100,11272377470,16200,16200,16200,16200,0
20250120,184000,11272377470,16200,16200,16200,16200,0
20250120,183900,11272377470,16200,16200,16200,16200,0
20250120,183800,11272377470,16200,16200,16200,16200,0
20250120,183700,11272377470,16200,16200,16200,16200,0
20250120,183600,11272377470,16200,16200,16200,16200,0
20250120,183500,11272377470,16200,16200,16200,16200,0
20250120,183400,11272377470,16200,16200,16200,16200,0
20250120,183300,11272377470,16200,16200,16200,16200,0
20250120,183200,11272377470,16200,16200,16200,16200,0
20250120,183100,11272377470,16200,16200,16200,16200,0
20250120,183000,11272377470,16200,16200,16200,16200,0
20250120,182900,11272377470,16200,16200,16200,16200,0
20250120,182800,11272377470,16200,16200,16200,16200,0
20250120,182700,11272377470,16200,16200,16200,16200,0
20250120,182600,11272377470,16200,16200,16200,16200,0
20250120,182500,11272377470,16200,16200,16200,16200,0
20250120,182400,11272377470,16200,16200,16200,16200,0
20250120,182300,11272377470,16200,16200,16200,16200,0
20250120,182200,11272377470,16200,16200,16200,16200,0
20250120,182100,11272377470,16200,16200,16200,16200,0
20250120,182000,11272377470,16200,16200,16200,16200,0
20250120,181900,11272377470,16200,16200,16200,16200,0
20250120,181800,11272377470,16200,16200,16200,16200,0
20250120,181700,11272377470,16200,16200,16200,16200,0
20250120,181600,11272377470,16200,16200,16200,16200,0
20250120,181500,11272377470,16200,16200,16200,16200,0
20250120,181400,11272377470,16200,16200,16200,16200,0
20250120,181300,11272377470,16200,16200,16200,16200,0
20250120,181200,11272377470,16200,16200,16200,16200,5721
20250120,181100,11272377470,16200,16200,16200,16200,0
20250120,181000,11272377470,16200,16200,16200,16200,0
20250120,180900,11272377470,16200,16200,16200,16200,0
20250120,180800,11272377470,16200,16200,16200,16200,0
20250120,180700,11272377470,16200,16200,16200,16200,0
20250120,180600,11272377470,16200,16200,16200,16200,0
20250120,180500,11272377470,16200,16200,16200,16200,0
20250120,180400,11272377470,16200,16200,16200,16200,0
20250120,180300,11272377470,16200,16200,16200,16200,0
20250120,180200,11272377470,16200,16200,16200,16200,0
20250120,180100,11272377470,16200,16200,16200,16200,0
20250120,180000,11272377470,16200,16200,16200,16200,0
20250120,175900,11272377470,16200,16200,16200,16200,0
20250120,175800,11272377470,16200,16200,16200,16200,0
20250120,175700,11272377470,16200,16200,16200,16200,0
20250120,175600,11272377470,16200,16200,16200,16200,0
20250120,175500,11272377470,16200,16200,16200,16200,0
20250120,175400,11272377470,16200,16200,16200,16200,0
20250120,175300,11272377470,16200,16200,16200,16200,0
20250120,175200,11272377470,16200,16200,16200,16200,0
20250120,175100,11272377470,16200,16200,16200,16200,0
20250120,175000,11272377470,16200,16200,16200,16200,0
20250120,174900,11272377470,16200,16200,16200,16200,0
20250120,174800,11272377470,16200,16200,16200,16200,0
20250120,174700,11272377470,16200,16200,16200,16200,0
20250120,174600,11272377470,16200,16200,16200,16200,0
20250120,174500,11272377470,16200,16200,16200,16200,0
20250120,174400,11272377470,16200,16200,16200,16200,0
20250120,174300,11272377470,16200,16200,16200,16200,0
20250120,174200,11272377470,16200,16200,16200,16200,5721
20250120,174100,11272377470,16200,16200,16200,16200,0
20250120,174000,11272377470,16200,16200,16200,16200,0
20250120,173900,11272377470,16200,16200,16200,16200,0
20250120,173800,11272377470,16200,16200,16200,16200,0
20250120,173700,11272377470,16200,16200,16200,16200,0
20250120,173600,11272377470,16200,16200,16200,16200,0
20250120,173500,11272377470,16200,16200,16200,16200,0
20250120,173400,11272377470,16200,16200,16200,16200,0
20250120,173300,11272377470,16200,16200,16200,16200,0
20250120,173200,11272377470,16200,16200,16200,16200,0
20250120,173100,11272377470,16200,16200,16200,16200,0
20250120,173000,11272377470,16200,16200,16200,16200,0
20250120,172900,11272377470,16200,16200,16200,16200,0
20250120,172800,11272377470,16200,16200,16200,16200,0
20250120,172700,11272377470,16200,16200,16200,16200,0
20250120,172600,11272377470,16200,16200,16200,16200,0
20250120,172500,11272377470,16200,16200,16200,16200,0
20250120,172400,11272377470,16200,16200,16200,16200,0
20250120,172300,11272377470,16200,16200,16200,16200,0
20250120,172200,11272377470,16200,16200,16200,16200,0
20250120,172100,11272377470,16200,16200,16200,16200,0
20250120,172000,11272377470,16200,16200,16200,16200,0
20250120,171900,11272377470,16200,16200,16200,16200,0
20250120,171800,11272377470,16200,16200,16200,16200,0
20250120,171700,11272377470,16200,16200,16200,16200,0
20250120,171600,11272377470,16200,16200,16200,16200,0
20250120,171500,11272377470,16200,16200,16200,16200,0
20250120,171400,11272377470,16200,16200,16200,16200,0
20250120,171300,11272377470,16200,16200,16200,16200,0
20250120,171200,11272377470,16200,16200,16200,16200,5721
20250120,171100,11272377470,16200,16200,16200,16200,0
20250120,171000,11272377470,16200,16200,16200,16200,0
20250120,170900,11272377470,16200,16200,16200,16200,0
20250120,170800,11272377470,16200,16200,16200,16200,0
20250120,170700,11272377470,16200,16200,16200,16200,0
20250120,170600,11272377470,16200,16200,16200,16200,0
20250120,170500,11272377470,16200,16200,16200,16200,0
20250120,170400,11272377470,16200,16200,16200,16200,0
20250120,170300,11272377470,16200,16200,16200,16200,0
20250120,170200,11272377470,16200,16200,16200,16200,0
20250120,170100,11272377470,16200,16200,16200,16200,0
20250120,170000,11272377470,16200,16200,16200,16200,0
20250120,165900,11272377470,16200,16200,16200,16200,0
20250120,165800,11272377470,16200,16200,16200,16200,0
20250120,165700,11272377470,16200,16200,16200,16200,0
20250120,165600,11272377470,16200,16200,16200,16200,0
20250120,165500,11272377470,16200,16200,16200,16200,0
20250120,165400,11272377470,16200,16200,16200,16200,0
20250120,165300,11272377470,16200,16200,16200,16200,0
20250120,165200,11272377470,16200,16200,16200,16200,0
20250120,165100,11272377470,16200,16200,16200,16200,0
20250120,165000,11272377470,16200,16200,16200,16200,0
20250120,164900,11272377470,16200,16200,16200,16200,0
20250120,164800,11272377470,16200,16200,16200,16200,0
20250120,164700,11272377470,16200,16200,16200,16200,0
20250120,164600,11272377470,16200,16200,16200,16200,0
20250120,164500,11272377470,16200,16200,16200,16200,0
20250120,164400,11272377470,16200,16200,16200,16200,0
20250120,164300,11272377470,16200,16200,16200,16200,0
20250120,164200,11272377470,16200,16200,16200,16200,5721
20250120,164100,11272377470,16200,16200,16200,16200,0
20250120,164000,11272377470,16200,16200,16200,16200,0
20250120,163900,11272377470,16200,16200,16200,16200,0
20250120,163800,11272377470,16200,16200,16200,16200,0
20250120,163700,11272377470,16200,16200,16200,16200,0
20250120,163600,11272377470,16200,16200,16200,16200,0
20250120,163500,11272377470,16200,16200,16200,16200,0
20250120,163400,11272377470,16200,16200,16200,16200,0
20250120,163300,11272377470,16200,16200,16200,16200,0
20250120,163200,11272377470,16200,16200,16200,16200,0
20250120,163100,11272377470,16200,16200,16200,16200,0
20250120,163000,11272377470,16200,16200,16200,16200,0
20250120,162900,11272377470,16200,16200,16200,16200,0
20250120,162800,11272377470,16200,16200,16200,16200,0
20250120,162700,11272377470,16200,16200,16200,16200,0
20250120,162600,11272377470,16200,16200,16200,16200,0
20250120,162500,11272377470,16200,16200,16200,16200,0
20250120,162400,11272377470,16200,16200,16200,16200,0
20250120,162300,11272377470,16200,16200,16200,16200,0
20250120,162200,11272377470,16200,16200,16200,16200,0
20250120,162100,11272377470,16200,16200,16200,16200,0
20250120,162000,11272377470,16200,16200,16200,16200,0
20250120,161900,11272377470,16200,16200,16200,16200,0
20250120,161800,11272377470,16200,16200,16200,16200,0
20250120,161700,11272377470,16200,16200,16200,16200,0
20250120,161600,11272377470,16200,16200,16200,16200,0
20250120,161500,11272377470,16200,16200,16200,16200,0
20250120,161400,11272377470,16200,16200,16200,16200,0
20250120,161300,11272377470,16200,16200,16200,16200,0
20250120,161200,11272377470,16200,16200,16200,16200,5721
20250120,161100,11272377470,16200,16200,16200,16200,0
20250120,161000,11272377470,16200,16200,16200,16200,0
20250120,160900,11272377470,16200,16200,16200,16200,0
20250120,160800,11272377470,16200,16200,16200,16200,0
20250120,160700,11272377470,16200,16200,16200,16200,0
20250120,160600,11272377470,16200,16200,16200,16200,0
20250120,160500,11272377470,16200,16200,16200,16200,0
20250120,160400,11272377470,16200,16200,16200,16200,0
20250120,160300,11272377470,16200,16200,16200,16200,0
20250120,160200,11272377470,16200,16200,16200,16200,0
20250120,160100,11272377470,16200,16200,16200,16200,0
20250120,160000,11272377470,16200,16200,16200,16200,0
20250120,155900,11272377470,16200,16200,16200,16200,0
20250120,155800,11272377470,16200,16200,16200,16200,0
20250120,155700,11272377470,16200,16200,16200,16200,0
20250120,155600,11272377470,16200,16200,16200,16200,0
20250120,155500,11272377470,16200,16200,16200,16200,0
20250120,155400,11272377470,16200,16200,16200,16200,0
20250120,155300,11272377470,16200,16200,16200,16200,0
20250120,155200,11272377470,16200,16200,16200,16200,0
20250120,155100,11272377470,16200,16200,16200,16200,0
20250120,155000,11272377470,16200,16200,16200,16200,0
20250120,154900,11272377470,16200,16200,16200,16200,0
20250120,154800,11272377470,16200,16200,16200,16200,0
20250120,154700,11272377470,16200,16200,16200,16200,0
20250120,154600,11272377470,16200,16200,16200,16200,0
20250120,154500,11272377470,16200,16200,16200,16200,0
20250120,154400,11272377470,16200,16200,16200,16200,0
20250120,154300,11272377470,16200,16200,16200,16200,0
20250120,154200,11272377470,16200,16200,16200,16200,5721
20250120,154100,11272377470,16200,16200,16200,16200,0
20250120,154000,11272377470,16200,16200,16200,16200,0
20250120,153900,11272377470,16200,16200,16200,16200,0
20250120,153800,11272377470,16200,16200,16200,16200,0
20250120,153700,11272377470,16200,16200,16200,16200,0
20250120,153600,11272377470,16200,16200,16200,16200,0
20250120,153500,11272377470,16200,16200,16200,16200,0
20250120,153400,11272377470,16200,16200,16200,16200,0
20250120,153300,11272377470,16200,16200,16200,16200,0
20250120,153200,11272377470,16200,16200,16200,16200,0
20250120,153100,11272377470,16200,16200,16200,16200,0
20250120,153000,11272377470,16200,16200,16200,16200,5721
20250120,152900,11179697270,16270,16270,16270,16270,0
20250120,152800,11179697270,16270,16270,16270,16270,0
20250120,152700,11179697270,16270,16270,16270,16270,0
20250120,152600,11179697270,16270,16270,16270,16270,0
20250120,152500,11179697270,16270,16270,16270,16270,0
20250120,152400,11179697270,16270,16270,16270,16270,0
20250120,152300,11179697270,16270,16270,16270,16270,0
20250120,152200,11179697270,16270,16270,16270,16270,0
20250120,152100,11179697270,16270,16270,16270,16270,0
20250120,152000,11179697270,16270,16270,16270,16270,0
20250120,151900,11179697270,16270,16230,16270,16200,3740
20250120,151800,11118989400,16230,16260,16260,16230,2049
20250120,151700,11085698280,16260,16280,16280,16260,1466
20250120,151600,11061845440,16290,16290,16300,16280,1460
20250120,151500,11038054160,16300,16260,16300,16260,2627
20250120,151400,10995278880,16250,16240,16260,16230,794
20250120,151300,10982370950,16230,16240,16260,16230,917
20250120,151200,10967475040,16240,16270,16270,16230,1151
20250120,151100,10948761180,16270,16260,16280,16260,1125
20250120,151000,10930451150,16260,16210,16260,16210,2663
20250120,150900,10887207000,16210,16210,16220,16190,1217
20250120,150800,10867487200,16200,16200,16210,16200,141
20250120,150700,10865202990,16220,16200,16220,16200,610
20250120,150600,10855311670,16200,16210,16210,16200,719
20250120,150500,10843657750,16230,16230,16240,16230,597
20250120,150400,10833968430,16220,16200,16220,16160,964
20250120,150300,10818341760,16160,16160,16210,16140,1470
20250120,150200,10794575530,16190,16190,16190,16190,453
20250120,150100,10787241460,16150,16170,16220,16150,1183
20250120,150000,10768094670,16130,16200,16200,16130,1959
20250120,145900,10736460450,16200,16210,16220,16140,1629
20250120,145800,10710126340,16220,16200,16240,16200,513
20250120,145700,10701806940,16200,16210,16210,16180,833
20250120,145600,10688314380,16210,16220,16260,16210,1423
20250120,145500,10665201480,16220,16280,16290,16220,1462
20250120,145400,10641437850,16280,16240,16290,16230,1296
20250120,145300,10620359480,16230,16210,16230,16210,409
20250120,145200,10613726980,16210,16190,16220,16190,623
20250120,145100,10603633960,16180,16170,16190,16140,2339
20250120,145000,10565813590,16170,16140,16200,16140,1185
20250120,144900,10546661620,16140,16120,16150,16110,245
20250120,144800,10542709510,16150,16080,16150,16080,48
20250120,144700,10541937250,16150,16060,16150,16060,1249
20250120,144600,10521850640,16060,16130,16130,16060,3521
20250120,144500,10465209570,16170,16130,16170,16120,1463
20250120,144400,10441610930,16130,16170,16170,16130,1757
20250120,144300,10413233770,16170,16250,16250,16170,460
20250120,144200,10405787700,16250,16170,16250,16150,2317
20250120,144100,10368266400,16180,16190,16210,16150,621
20250120,144000,10358218570,16190,16160,16220,16120,1548
20250120,143900,10333204880,16160,16150,16200,16100,3193
20250120,143800,10281664150,16140,16240,16240,16140,8155
20250120,143700,10149701240,16230,16260,16320,16220,6392
20250120,143600,10045776910,16270,16330,16330,16230,7491
20250120,143500,9923757690,16330,16460,16460,16330,13035
20250120,143400,9710255620,16450,16570,16660,16430,23581
20250120,143300,9320007220,16590,16630,16760,16460,35103
20250120,143200,8736792030,16630,16300,16670,16300,36845
20250120,143100,8128760220,16260,16300,16310,16260,688
20250120,143000,8117556130,16320,16330,16330,16300,211
20250120,142900,8114111750,16340,16240,16350,16230,4348
20250120,142800,8043193020,16240,16300,16300,16230,1205
20250120,142700,8023581990,16300,16310,16320,16290,1956
20250120,142600,7991707040,16320,16330,16360,16290,1374
20250120,142500,7969251050,16290,16360,16360,16290,7181
20250120,142400,7851913530,16360,16290,16370,16280,11029
20250120,142300,7671912850,16290,16270,16290,16270,1104
20250120,142200,7653930040,16290,16250,16290,16250,5865
20250120,142100,7558503390,16250,16170,16250,16170,4124
20250120,142000,7491656090,16160,16150,16190,16150,1023
20250120,141900,7475096030,16190,16150,16190,16150,1883
20250120,141800,7444640210,16150,16160,16160,16150,403
20250120,141700,7438130730,16170,16170,16170,16170,351
20250120,141600,7432455060,16170,16170,16190,16170,295
20250120,141500,7427680970,16170,16180,16180,16170,131
20250120,141400,7425561420,16180,16170,16180,16170,404
20250120,141300,7419026040,16170,16180,16180,16170,373
20250120,141200,7412993130,16180,16170,16180,16170,331
20250120,141100,7407639250,16170,16170,16180,16170,262
20250120,141000,7403400410,16170,16150,16170,16140,380
20250120,140900,7397262310,16160,16130,16180,16130,1419
20250120,140800,7374339500,16130,16130,16140,16130,108
20250120,140700,7372597300,16110,16100,16150,16100,418
20250120,140600,7365851820,16110,16120,16120,16100,1234
20250120,140500,7345967380,16120,16140,16140,16120,322
20250120,140400,7340771810,16140,16140,16150,16140,142
20250120,140300,7338479760,16140,16120,16140,16120,869
20250120,140200,7324464440,16130,16140,16140,16130,1809
20250120,140100,7295284800,16140,16130,16140,16130,260
20250120,140000,7291088420,16140,16130,16150,16130,46
20250120,135900,7290346170,16130,16130,16150,16130,498
20250120,135800,7282306690,16150,16140,16150,16140,777
20250120,135700,7269758880,16140,16150,16160,16140,426
20250120,135600,7262879020,16160,16160,16170,16150,50
20250120,135500,7262071160,16130,16150,16170,16130,165
20250120,135400,7259406540,16130,16150,16150,16130,279
20250120,135300,7254900960,16160,16160,16160,16130,1046
20250120,135200,7238006010,16150,16160,16160,16140,1416
20250120,135100,7215137300,16180,16170,16180,16160,533
20250120,135000,7206519060,16170,16190,16190,16170,1031
20250120,134900,7189836870,16190,16170,16190,16170,219
20250120,134800,7186292810,16170,16180,16180,16150,109
20250120,134700,7184530760,16170,16170,16170,16150,274
20250120,134600,7180100560,16180,16180,16190,16180,136
20250120,134500,7177899420,16170,16110,16190,16090,1162
20250120,134400,7159160210,16110,16170,16170,16110,1031
20250120,134300,7142516090,16190,16190,16190,16170,363
20250120,134200,7136643510,16190,16190,16200,16190,430
20250120,134100,7129681790,16190,16190,16190,16170,664
20250120,134000,7118932810,16190,16170,16190,16170,511
20250120,133900,7110661780,16190,16180,16190,16160,238
20250120,133800,7106810930,16180,16190,16190,16180,328
20250120,133700,7101503880,16190,16180,16190,16150,290
20250120,133600,7096814930,16180,16210,16210,16170,2415
20250120,133500,7057740040,16210,16220,16220,16190,185
20250120,133400,7054740770,16220,16230,16230,16220,808
20250120,133300,7041631920,16240,16220,16240,16170,1566
20250120,133200,7016258030,16240,16240,16240,16220,776
20250120,133100,7003666800,16240,16230,16250,16230,1392
20250120,133000,6981050760,16230,16240,16240,16200,3474
20250120,132900,6924638680,16240,16210,16240,16210,1196
20250120,132800,6905231410,16210,16200,16210,16190,145
20250120,132700,6902882550,16200,16180,16200,16150,51
20250120,132600,6902057270,16180,16210,16210,16150,599
20250120,132500,6892356160,16200,16160,16220,16160,2124
20250120,132400,6857950550,16160,16110,16160,16100,1087
20250120,132300,6840403560,16100,16120,16120,16100,710
20250120,132200,6828966820,16120,16130,16160,16120,539
20250120,132100,6820273380,16130,16150,16170,16130,756
20250120,132000,6808060240,16170,16180,16190,16150,600
20250120,131900,6798350200,16180,16130,16180,16130,576
20250120,131800,6789032910,16140,16160,16160,16130,97
20250120,131700,6787465840,16160,16160,16160,16150,171
20250120,131600,6784703620,16150,16140,16160,16140,584
20250120,131500,6775272570,16130,16110,16150,16100,410
20250120,131400,6768665460,16120,16160,16160,16120,1093
20250120,131300,6751032990,16180,16200,16200,16160,1288
20250120,131200,6730185920,16200,16180,16200,16180,163
20250120,131100,6727547220,16190,16170,16190,16150,833
20250120,131000,6714079750,16170,16170,16180,16150,739
20250120,130900,6702134240,16180,16160,16180,16150,454
20250120,130800,6694794460,16150,16210,16210,16150,2320
20250120,130700,6657271830,16220,16210,16230,16200,629
20250120,130600,6647071540,16200,16230,16230,16200,617
20250120,130500,6637065390,16230,16190,16240,16170,1527
20250120,130400,6612298620,16180,16190,16190,16180,89
20250120,130300,6610858580,16160,16180,16190,16160,747
20250120,130200,6598774110,16200,16190,16200,16170,742
20250120,130100,6586756460,16200,16170,16200,16080,1887
20250120,130000,6556313860,16200,16120,16270,16120,10001
20250120,125900,6394520140,16130,16120,16130,16120,149
20250120,125800,6392118110,16130,16110,16130,16110,508
20250120,125700,6383930660,16120,16120,16120,16100,334
20250120,125600,6378546820,16120,16120,16120,16100,407
20250120,125500,6371991660,16100,16100,16120,16100,899
20250120,125400,6357507140,16110,16090,16110,16090,183
20250120,125300,6354560880,16090,16050,16090,16050,396
20250120,125200,6348194670,16040,16050,16070,16030,47
20250120,125100,6347440050,16030,16050,16050,16020,578
20250120,125000,6338171720,16050,16030,16050,16030,174
20250120,124900,6335379600,16050,16050,16050,16010,44
20250120,124800,6334673800,16010,16050,16050,16000,9
20250120,124700,6334529580,16000,16020,16060,16000,945
20250120,124600,6319361520,16020,16010,16020,16000,233
20250120,124500,6315630750,16010,16010,16010,15970,129
20250120,124400,6313566910,16010,16010,16020,16010,102
20250120,124300,6311933880,16020,16000,16020,16000,219
20250120,124200,6308427800,16010,16010,16020,15970,118
20250120,124100,6306542150,16020,15990,16020,15990,306
20250120,124000,6301641220,16030,16020,16030,15950,1371
20250120,123900,6279728860,16030,16010,16060,15980,2067
20250120,123800,6246634310,16010,16020,16020,15990,2145
20250120,123700,6212310050,16020,16030,16040,16010,1602
20250120,123600,6186653400,16030,16040,16040,16030,402
20250120,123500,6180205420,16060,16050,16070,16030,926
20250120,123400,6165337360,16070,16020,16070,16020,141
20250120,123300,6163076940,16070,16040,16070,16020,304
20250120,123200,6158202290,16080,16060,16090,16040,614
20250120,123100,6148336030,16080,16060,16080,16060,241
20250120,123000,6144463440,16070,16050,16080,16050,276
20250120,122900,6140033560,16050,16040,16050,16030,33
20250120,122800,6139504320,16030,16050,16050,16020,177
20250120,122700,6136665830,16050,16020,16050,16000,696
20250120,122600,6125512850,16020,16040,16040,16010,960
20250120,122500,6110128050,16030,16060,16060,16010,1888
20250120,122400,6079866590,16060,16080,16080,16060,497
20250120,122300,6071876960,16090,16110,16150,16090,448
20250120,122200,6064662870,16110,16140,16140,16100,1224
20250120,122100,6044929050,16140,16170,16170,16130,1286
20250120,122000,6024158860,16180,16180,16200,16180,1698
20250120,121900,5996679140,16180,16180,16200,16170,1034
20250120,121800,5979945670,16190,16170,16190,16170,500
20250120,121700,5971854630,16170,16140,16170,16140,515
20250120,121600,5963533190,16150,16130,16150,16130,380
20250120,121500,5957400720,16130,16130,16130,16130,156
20250120,121400,5954884440,16130,16110,16130,16100,235
20250120,121300,5951095880,16110,16170,16170,16110,415
20250120,121200,5944394220,16170,16180,16190,16170,1029
20250120,121100,5927743960,16180,16150,16200,16150,3434
20250120,121000,5872190980,16150,16110,16150,16110,772
20250120,120900,5859736850,16110,16070,16110,16070,1059
20250120,120800,5842699090,16070,16060,16070,16060,132
20250120,120700,5840578460,16060,16060,16070,16060,549
20250120,120600,5831761230,16060,16050,16060,16050,67
20250120,120500,5830685510,16050,16060,16070,16050,137
20250120,120400,5828485740,16070,16070,16090,16070,540
20250120,120300,5819805680,16070,16060,16070,16060,24
20250120,120200,5819420110,16060,16040,16060,16040,367
20250120,120100,5813530840,16040,16050,16050,16040,111
20250120,120000,5811749580,16040,16060,16060,16040,744
20250120,115900,5799801910,16060,16070,16090,16060,396
20250120,115800,5793439900,16090,16100,16120,16090,437
20250120,115700,5786407510,16100,16080,16100,16080,170
20250120,115600,5783672800,16080,16120,16120,16080,665
20250120,115500,5772963150,16090,16130,16130,16090,357
20250120,115400,5767209070,16130,16110,16130,16090,363
20250120,115300,5761362970,16120,16150,16160,16120,1309
20250120,115200,5740220850,16150,16090,16150,16090,597
20250120,115100,5730600450,16110,16100,16110,16070,3019
20250120,115000,5681996150,16120,16140,16170,16100,6962
20250120,114900,5569665800,16140,16150,16150,16140,2130
20250120,114800,5535277520,16150,16120,16150,16120,2780
20250120,114700,5490407530,16120,16070,16130,16070,3801
20250120,114600,5429185860,16080,16030,16080,16020,150
20250120,114500,5426778470,16010,16060,16060,16010,916
20250120,114400,5412102180,16040,16040,16100,16020,3205
20250120,114300,5360588220,16040,16040,16060,16030,1125
20250120,114200,5342532580,16030,15990,16030,15990,515
20250120,114100,5334286590,15970,15980,15980,15970,160
20250120,114000,5331730380,15980,15970,16040,15970,2100
20250120,113900,5298107180,15970,15970,15970,15970,553
20250120,113800,5289275770,15970,15940,15980,15930,1129
20250120,113700,5271249200,15960,15940,15960,15940,88
20250120,113600,5269845870,15940,15930,15940,15930,134
20250120,113500,5267711200,15930,15930,15930,15920,97
20250120,113400,5266166060,15930,15960,15960,15930,69
20250120,113300,5265066260,15930,15920,15950,15910,426
20250120,113200,5258278240,15940,15880,15950,15880,829
20250120,113100,5245095580,15900,15900,15900,15880,1547
20250120,113000,5220501240,15900,15890,15900,15890,146
20250120,112900,5218179940,15890,15890,15890,15890,33
20250120,112800,5217655570,15910,15900,15910,15890,158
20250120,112700,5215143100,15900,15910,15910,15900,733
20250120,112600,5203488370,15900,15900,15930,15900,1939
20250120,112500,5172658110,15900,15920,15930,15900,320
20250120,112400,5167567260,15920,15910,15950,15910,839
20250120,112300,5154212220,15910,15950,15950,15900,5932
20250120,112200,5059727570,15950,15950,15970,15950,235
20250120,112100,5055978840,15950,15980,15980,15950,106
20250120,112000,5054286070,15980,15970,15980,15950,937
20250120,111900,5039327430,15960,15990,16000,15960,207
20250120,111800,5036020590,15990,15950,16000,15950,2427
20250120,111700,4997278780,15950,15970,16000,15950,1506
20250120,111600,4973221120,16000,15990,16000,15960,1368
20250120,111500,4951351710,15990,16000,16000,15990,257
20250120,111400,4947241230,15990,16000,16000,15990,25
20250120,111300,4946841260,16000,16010,16030,16000,1127
20250120,111200,4928796980,16010,16040,16050,16000,813
20250120,111100,4915774560,16050,16070,16070,16050,877
20250120,111000,4901686150,16070,16070,16070,16060,832
20250120,110900,4888321760,16070,16030,16070,15970,11698
20250120,110800,4700429600,16040,15960,16050,15960,3414
20250120,110700,4645722610,15960,15950,15990,15950,70
20250120,110600,4644604990,15990,15950,15990,15950,1087
20250120,110500,4627256720,15950,15950,15960,15950,1044
20250120,110400,4610600690,15960,15970,15970,15960,619
20250120,110300,4600721140,15970,15960,15970,15960,241
20250120,110200,4596874620,15960,15980,15980,15950,1586
20250120,110100,4571555930,15980,16010,16040,15980,883
20250120,110000,4557434910,16010,16040,16050,16010,1269
20250120,105900,4537079070,16050,16020,16050,16020,5295
20250120,105800,4452106180,16020,15980,16030,15980,723
20250120,105700,4440527560,15980,15990,15990,15980,671
20250120,105600,4429801410,15990,15990,16000,15980,224
20250120,105500,4426219490,16000,15990,16000,15960,932
20250120,105400,4411335570,15980,15970,15980,15950,463
20250120,105300,4403941370,15970,16000,16000,15940,292
20250120,105200,4399283620,16010,16050,16050,15960,1568
20250120,105100,4374164010,16050,16040,16060,16000,2475
20250120,105000,4334474290,16030,15920,16030,15890,1981
20250120,104900,4302817260,15900,15920,15930,15900,491
20250120,104800,4295007890,15940,15940,16000,15920,1713
20250120,104700,4267690130,15930,16010,16030,15920,6886
20250120,104600,4157634580,16030,16010,16040,16010,3311
20250120,104500,4104602410,16000,16030,16070,16000,4595
20250120,104400,4030901510,16020,15980,16020,15980,7649
20250120,104300,3908526640,15980,15990,16000,15980,810
20250120,104200,3895574140,15990,15990,16000,15980,3224
20250120,104100,3844020850,15980,15910,15980,15900,7383
20250120,104000,3726300690,15910,15900,15920,15900,327
20250120,103900,3721097140,15900,15920,15920,15890,1769
20250120,103800,3692960340,15890,15900,15920,15890,749
20250120,103700,3681046480,15900,15820,15900,15820,3612
20250120,103600,3623722000,15840,15830,15840,15820,1182
20250120,103500,3605008320,15820,15830,15830,15820,751
20250120,103400,3593120070,15830,15830,15840,15830,380
20250120,103300,3587103450,15830,15820,15840,15820,611
20250120,103200,3577431840,15820,15830,15840,15820,523
20250120,103100,3569154080,15830,15820,15850,15820,158
20250120,103000,3566651080,15830,15830,15870,15830,1650
20250120,102900,3540522200,15830,15850,15860,15830,2753
20250120,102800,3496895260,15860,15860,15870,15840,901
20250120,102700,3482613820,15860,15870,15880,15860,431
20250120,102600,3475771960,15870,15890,15900,15870,1324
20250120,102500,3454729810,15890,15870,15920,15870,57
20250120,102400,3453823230,15930,15840,15940,15840,3924
20250120,102300,3391430070,15850,15820,15870,15820,4733
20250120,102200,3316362030,15820,15810,15820,15810,222
20250120,102100,3312851670,15820,15800,15820,15800,2002
20250120,102000,3281210030,15810,15810,15860,15810,1258
20250120,101900,3261312860,15810,15820,15840,15810,526
20250120,101800,3252982850,15840,15810,15840,15810,42
20250120,101700,3252318380,15820,15830,15840,15800,1929
20250120,101600,3221818810,15870,15860,15870,15840,1077
20250120,101500,3204737020,15850,15830,15870,15830,1005
20250120,101400,3188803110,15860,15840,15870,15820,2939
20250120,101300,3142263530,15840,15840,15870,15820,1549
20250120,101200,3117740290,15840,15870,15870,15840,314
20250120,101100,3112765760,15880,15840,15880,15830,2393
20250120,101000,3074821680,15850,15890,15900,15830,2315
20250120,100900,3038117100,15900,15920,15950,15900,5137
20250120,100800,2956237290,15920,15810,15930,15780,5424
20250120,100700,2870125000,15810,15730,15810,15730,1173
20250120,100600,2851607750,15720,15760,15790,15720,1373
20250120,100500,2829966480,15760,15770,15800,15760,2981
20250120,100400,2782937630,15770,15760,15790,15760,1602
20250120,100300,2757653940,15760,15710,15760,15710,5521
20250120,100200,2670728640,15730,15680,15730,15680,2073
20250120,100100,2638155000,15680,15680,15700,15680,153
20250120,100000,2635754040,15640,15660,15700,15620,1290
20250120,095900,2615565740,15670,15710,15730,15670,2585
20250120,095800,2574965190,15730,15750,15750,15700,53
20250120,095700,2574131660,15700,15670,15700,15640,3911
20250120,095600,2512748310,15670,15610,15670,15610,1555
20250120,095500,2488445710,15610,15580,15620,15580,584
20250120,095400,2479341420,15580,15610,15640,15580,974
20250120,095300,2464150570,15610,15630,15630,15590,1670
20250120,095200,2438084020,15650,15640,15660,15630,532
20250120,095100,2429765420,15650,15650,15660,15640,668
20250120,095000,2419311390,15670,15620,15680,15620,288
20250120,094900,2414812550,15690,15580,15690,15580,751
20250120,094800,2403065680,15580,15580,15590,15560,1408
20250120,094700,2381135190,15590,15640,15690,15590,3276
20250120,094600,2329974220,15680,15710,15760,15640,6812
20250120,094500,2223178210,15710,15790,15810,15710,6260
20250120,094400,2124591660,15790,15820,15840,15790,1854
20250120,094300,2095302530,15820,15800,15850,15800,2319
20250120,094200,2058591950,15830,15850,15850,15810,1915
20250120,094100,2028291470,15850,15820,15850,15820,1671
20250120,094000,2001813240,15810,15850,15860,15800,1459
20250120,093900,1978685080,15860,15790,15860,15760,3923
20250120,093800,1916624280,15790,15760,15790,15660,5737
20250120,093700,1826369140,15760,15780,15810,15760,2372
20250120,093600,1788940150,15820,15840,15840,15770,661
20250120,093500,1778477050,15760,15920,15920,15760,8480
20250120,093400,1644193120,15930,15820,15940,15790,12484
20250120,093300,1446278260,15820,15920,15930,15810,8079
20250120,093200,1318260810,15940,15800,15940,15760,10771
20250120,093100,1147460210,15940,15560,15950,15500,13844
20250120,093000,929996330,15560,15500,15560,15450,812
20250120,092900,917396680,15490,15530,15530,15420,705
20250120,092800,906486860,15480,15490,15500,15480,1759
20250120,092700,879232360,15490,15550,15580,15490,964
20250120,092600,864275660,15580,15470,15580,15410,456
20250120,092500,857214310,15430,15440,15470,15410,651
20250120,092400,847171480,15440,15400,15440,15370,1100
20250120,092300,830232430,15400,15440,15440,15400,79
20250120,092200,829015740,15400,15380,15410,15380,1276
20250120,092100,809376700,15380,15380,15380,15380,245
20250120,092000,805608600,15380,15350,15390,15300,905
20250120,091900,791700400,15310,15340,15400,15300,1484
20250120,091800,768971670,15310,15380,15420,15310,2394
20250120,091700,732219860,15370,15460,15500,15370,3005
20250120,091600,685894720,15460,15460,15460,15450,1380
20250120,091500,664566060,15460,15540,15540,15460,1729
20250120,091400,637774610,15580,15580,15610,15540,2787
20250120,091300,594340560,15580,15520,15590,15520,1248
20250120,091200,574897070,15570,15440,15580,15440,2895
20250120,091100,529995140,15440,15440,15490,15440,753
20250120,091000,518362320,15440,15390,15440,15370,2289
20250120,090900,483117820,15400,15370,15500,15370,416
20250120,090800,476701470,15370,15350,15410,15340,1815
20250120,090700,448772530,15380,15400,15400,15380,367
20250120,090600,443126280,15400,15310,15400,15310,1586
20250120,090500,418777900,15310,15230,15380,15230,2643
20250120,090400,378352570,15230,15250,15320,15210,3046
20250120,090300,331915770,15250,15290,15330,15250,5192
20250120,090200,252547180,15300,15380,15380,15290,3918
20250120,090100,192553790,15380,15400,15520,15340,4494
20250120,090000,123407850,15400,15600,15630,15400,7934