KissMeData/066310/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,194600,1080667150,7780,7780,7780,7780,5401
20250114,194500,1080667150,7780,7780,7780,7780,0
20250114,194400,1080667150,7780,7780,7780,7780,0
20250114,194300,1080667150,7780,7780,7780,7780,0
20250114,194200,1080667150,7780,7780,7780,7780,0
20250114,194100,1080667150,7780,7780,7780,7780,0
20250114,194000,1080667150,7780,7780,7780,7780,0
20250114,193900,1080667150,7780,7780,7780,7780,0
20250114,193800,1080667150,7780,7780,7780,7780,0
20250114,193700,1080667150,7780,7780,7780,7780,0
20250114,193600,1080667150,7780,7780,7780,7780,0
20250114,193500,1080667150,7780,7780,7780,7780,0
20250114,193400,1080667150,7780,7780,7780,7780,0
20250114,193300,1080667150,7780,7780,7780,7780,0
20250114,193200,1080667150,7780,7780,7780,7780,0
20250114,193100,1080667150,7780,7780,7780,7780,0
20250114,193000,1080667150,7780,7780,7780,7780,0
20250114,192900,1080667150,7780,7780,7780,7780,0
20250114,192800,1080667150,7780,7780,7780,7780,0
20250114,192700,1080667150,7780,7780,7780,7780,0
20250114,192600,1080667150,7780,7780,7780,7780,0
20250114,192500,1080667150,7780,7780,7780,7780,0
20250114,192400,1080667150,7780,7780,7780,7780,0
20250114,192300,1080667150,7780,7780,7780,7780,0
20250114,192200,1080667150,7780,7780,7780,7780,0
20250114,192100,1080667150,7780,7780,7780,7780,0
20250114,192000,1080667150,7780,7780,7780,7780,0
20250114,191900,1080667150,7780,7780,7780,7780,0
20250114,191800,1080667150,7780,7780,7780,7780,0
20250114,191700,1080667150,7780,7780,7780,7780,0
20250114,191600,1080667150,7780,7780,7780,7780,5401
20250114,191500,1080667150,7780,7780,7780,7780,0
20250114,191400,1080667150,7780,7780,7780,7780,0
20250114,191300,1080667150,7780,7780,7780,7780,0
20250114,191200,1080667150,7780,7780,7780,7780,0
20250114,191100,1080667150,7780,7780,7780,7780,0
20250114,191000,1080667150,7780,7780,7780,7780,0
20250114,190900,1080667150,7780,7780,7780,7780,0
20250114,190800,1080667150,7780,7780,7780,7780,0
20250114,190700,1080667150,7780,7780,7780,7780,0
20250114,190600,1080667150,7780,7780,7780,7780,0
20250114,190500,1080667150,7780,7780,7780,7780,0
20250114,190400,1080667150,7780,7780,7780,7780,0
20250114,190300,1080667150,7780,7780,7780,7780,0
20250114,190200,1080667150,7780,7780,7780,7780,0
20250114,190100,1080667150,7780,7780,7780,7780,0
20250114,190000,1080667150,7780,7780,7780,7780,0
20250114,185900,1080667150,7780,7780,7780,7780,0
20250114,185800,1080667150,7780,7780,7780,7780,0
20250114,185700,1080667150,7780,7780,7780,7780,0
20250114,185600,1080667150,7780,7780,7780,7780,0
20250114,185500,1080667150,7780,7780,7780,7780,0
20250114,185400,1080667150,7780,7780,7780,7780,0
20250114,185300,1080667150,7780,7780,7780,7780,0
20250114,185200,1080667150,7780,7780,7780,7780,0
20250114,185100,1080667150,7780,7780,7780,7780,0
20250114,185000,1080667150,7780,7780,7780,7780,0
20250114,184900,1080667150,7780,7780,7780,7780,0
20250114,184800,1080667150,7780,7780,7780,7780,0
20250114,184700,1080667150,7780,7780,7780,7780,0
20250114,184600,1080667150,7780,7780,7780,7780,5401
20250114,184500,1080667150,7780,7780,7780,7780,0
20250114,184400,1080667150,7780,7780,7780,7780,0
20250114,184300,1080667150,7780,7780,7780,7780,0
20250114,184200,1080667150,7780,7780,7780,7780,0
20250114,184100,1080667150,7780,7780,7780,7780,0
20250114,184000,1080667150,7780,7780,7780,7780,0
20250114,183900,1080667150,7780,7780,7780,7780,0
20250114,183800,1080667150,7780,7780,7780,7780,0
20250114,183700,1080667150,7780,7780,7780,7780,0
20250114,183600,1080667150,7780,7780,7780,7780,0
20250114,183500,1080667150,7780,7780,7780,7780,0
20250114,183400,1080667150,7780,7780,7780,7780,0
20250114,183300,1080667150,7780,7780,7780,7780,0
20250114,183200,1080667150,7780,7780,7780,7780,0
20250114,183100,1080667150,7780,7780,7780,7780,0
20250114,183000,1080667150,7780,7780,7780,7780,0
20250114,182900,1080667150,7780,7780,7780,7780,0
20250114,182800,1080667150,7780,7780,7780,7780,0
20250114,182700,1080667150,7780,7780,7780,7780,0
20250114,182600,1080667150,7780,7780,7780,7780,0
20250114,182500,1080667150,7780,7780,7780,7780,0
20250114,182400,1080667150,7780,7780,7780,7780,0
20250114,182300,1080667150,7780,7780,7780,7780,0
20250114,182200,1080667150,7780,7780,7780,7780,0
20250114,182100,1080667150,7780,7780,7780,7780,0
20250114,182000,1080667150,7780,7780,7780,7780,0
20250114,181900,1080667150,7780,7780,7780,7780,0
20250114,181800,1080667150,7780,7780,7780,7780,0
20250114,181700,1080667150,7780,7780,7780,7780,0
20250114,181600,1080667150,7780,7780,7780,7780,5401
20250114,181500,1080667150,7780,7780,7780,7780,0
20250114,181400,1080667150,7780,7780,7780,7780,0
20250114,181300,1080667150,7780,7780,7780,7780,0
20250114,181200,1080667150,7780,7780,7780,7780,0
20250114,181100,1080667150,7780,7780,7780,7780,0
20250114,181000,1080667150,7780,7780,7780,7780,0
20250114,180900,1080667150,7780,7780,7780,7780,0
20250114,180800,1080667150,7780,7780,7780,7780,0
20250114,180700,1080667150,7780,7780,7780,7780,0
20250114,180600,1080667150,7780,7780,7780,7780,0
20250114,180500,1080667150,7780,7780,7780,7780,0
20250114,180400,1080667150,7780,7780,7780,7780,0
20250114,180300,1080667150,7780,7780,7780,7780,0
20250114,180200,1080667150,7780,7780,7780,7780,0
20250114,180100,1080667150,7780,7780,7780,7780,0
20250114,180000,1080667150,7780,7780,7780,7780,0
20250114,175900,1080667150,7780,7780,7780,7780,0
20250114,175800,1080667150,7780,7780,7780,7780,0
20250114,175700,1080667150,7780,7780,7780,7780,0
20250114,175600,1080667150,7780,7780,7780,7780,0
20250114,175500,1080667150,7780,7780,7780,7780,0
20250114,175400,1080667150,7780,7780,7780,7780,0
20250114,175300,1080667150,7780,7780,7780,7780,0
20250114,175200,1080667150,7780,7780,7780,7780,0
20250114,175100,1080667150,7780,7780,7780,7780,0
20250114,175000,1080667150,7780,7780,7780,7780,0
20250114,174900,1080667150,7780,7780,7780,7780,0
20250114,174800,1080667150,7780,7780,7780,7780,0
20250114,174700,1080667150,7780,7780,7780,7780,0
20250114,174600,1080667150,7780,7780,7780,7780,5401
20250114,174500,1080667150,7780,7780,7780,7780,0
20250114,174400,1080667150,7780,7780,7780,7780,0
20250114,174300,1080667150,7780,7780,7780,7780,0
20250114,174200,1080667150,7780,7780,7780,7780,0
20250114,174100,1080667150,7780,7780,7780,7780,0
20250114,174000,1080667150,7780,7780,7780,7780,0
20250114,173900,1080667150,7780,7780,7780,7780,0
20250114,173800,1080667150,7780,7780,7780,7780,0
20250114,173700,1080667150,7780,7780,7780,7780,0
20250114,173600,1080667150,7780,7780,7780,7780,0
20250114,173500,1080667150,7780,7780,7780,7780,0
20250114,173400,1080667150,7780,7780,7780,7780,0
20250114,173300,1080667150,7780,7780,7780,7780,0
20250114,173200,1080667150,7780,7780,7780,7780,0
20250114,173100,1080667150,7780,7780,7780,7780,0
20250114,173000,1080667150,7780,7780,7780,7780,0
20250114,172900,1080667150,7780,7780,7780,7780,0
20250114,172800,1080667150,7780,7780,7780,7780,0
20250114,172700,1080667150,7780,7780,7780,7780,0
20250114,172600,1080667150,7780,7780,7780,7780,0
20250114,172500,1080667150,7780,7780,7780,7780,0
20250114,172400,1080667150,7780,7780,7780,7780,0
20250114,172300,1080667150,7780,7780,7780,7780,0
20250114,172200,1080667150,7780,7780,7780,7780,0
20250114,172100,1080667150,7780,7780,7780,7780,0
20250114,172000,1080667150,7780,7780,7780,7780,0
20250114,171900,1080667150,7780,7780,7780,7780,0
20250114,171800,1080667150,7780,7780,7780,7780,0
20250114,171700,1080667150,7780,7780,7780,7780,0
20250114,171600,1080667150,7780,7780,7780,7780,5401
20250114,171500,1080667150,7780,7780,7780,7780,0
20250114,171400,1080667150,7780,7780,7780,7780,0
20250114,171300,1080667150,7780,7780,7780,7780,0
20250114,171200,1080667150,7780,7780,7780,7780,0
20250114,171100,1080667150,7780,7780,7780,7780,0
20250114,171000,1080667150,7780,7780,7780,7780,0
20250114,170900,1080667150,7780,7780,7780,7780,0
20250114,170800,1080667150,7780,7780,7780,7780,0
20250114,170700,1080667150,7780,7780,7780,7780,0
20250114,170600,1080667150,7780,7780,7780,7780,0
20250114,170500,1080667150,7780,7780,7780,7780,0
20250114,170400,1080667150,7780,7780,7780,7780,0
20250114,170300,1080667150,7780,7780,7780,7780,0
20250114,170200,1080667150,7780,7780,7780,7780,0
20250114,170100,1080667150,7780,7780,7780,7780,0
20250114,170000,1080667150,7780,7780,7780,7780,0
20250114,165900,1080667150,7780,7780,7780,7780,0
20250114,165800,1080667150,7780,7780,7780,7780,0
20250114,165700,1080667150,7780,7780,7780,7780,0
20250114,165600,1080667150,7780,7780,7780,7780,0
20250114,165500,1080667150,7780,7780,7780,7780,0
20250114,165400,1080667150,7780,7780,7780,7780,0
20250114,165300,1080667150,7780,7780,7780,7780,0
20250114,165200,1080667150,7780,7780,7780,7780,0
20250114,165100,1080667150,7780,7780,7780,7780,0
20250114,165000,1080667150,7780,7780,7780,7780,0
20250114,164900,1080667150,7780,7780,7780,7780,0
20250114,164800,1080667150,7780,7780,7780,7780,0
20250114,164700,1080667150,7780,7780,7780,7780,0
20250114,164600,1080667150,7780,7780,7780,7780,5401
20250114,164500,1080667150,7780,7780,7780,7780,0
20250114,164400,1080667150,7780,7780,7780,7780,0
20250114,164300,1080667150,7780,7780,7780,7780,0
20250114,164200,1080667150,7780,7780,7780,7780,0
20250114,164100,1080667150,7780,7780,7780,7780,0
20250114,164000,1080667150,7780,7780,7780,7780,0
20250114,163900,1080667150,7780,7780,7780,7780,0
20250114,163800,1080667150,7780,7780,7780,7780,0
20250114,163700,1080667150,7780,7780,7780,7780,0
20250114,163600,1080667150,7780,7780,7780,7780,0
20250114,163500,1080667150,7780,7780,7780,7780,0
20250114,163400,1080667150,7780,7780,7780,7780,0
20250114,163300,1080667150,7780,7780,7780,7780,0
20250114,163200,1080667150,7780,7780,7780,7780,0
20250114,163100,1080667150,7780,7780,7780,7780,0
20250114,163000,1080667150,7780,7780,7780,7780,0
20250114,162900,1080667150,7780,7780,7780,7780,0
20250114,162800,1080667150,7780,7780,7780,7780,0
20250114,162700,1080667150,7780,7780,7780,7780,0
20250114,162600,1080667150,7780,7780,7780,7780,0
20250114,162500,1080667150,7780,7780,7780,7780,0
20250114,162400,1080667150,7780,7780,7780,7780,0
20250114,162300,1080667150,7780,7780,7780,7780,0
20250114,162200,1080667150,7780,7780,7780,7780,0
20250114,162100,1080667150,7780,7780,7780,7780,0
20250114,162000,1080667150,7780,7780,7780,7780,0
20250114,161900,1080667150,7780,7780,7780,7780,0
20250114,161800,1080667150,7780,7780,7780,7780,0
20250114,161700,1080667150,7780,7780,7780,7780,0
20250114,161600,1080667150,7780,7780,7780,7780,5401
20250114,161500,1080667150,7780,7780,7780,7780,0
20250114,161400,1080667150,7780,7780,7780,7780,0
20250114,161300,1080667150,7780,7780,7780,7780,0
20250114,161200,1080667150,7780,7780,7780,7780,0
20250114,161100,1080667150,7780,7780,7780,7780,0
20250114,161000,1080667150,7780,7780,7780,7780,0
20250114,160900,1080667150,7780,7780,7780,7780,0
20250114,160800,1080667150,7780,7780,7780,7780,0
20250114,160700,1080667150,7780,7780,7780,7780,0
20250114,160600,1080667150,7780,7780,7780,7780,0
20250114,160500,1080667150,7780,7780,7780,7780,0
20250114,160400,1080667150,7780,7780,7780,7780,0
20250114,160300,1080667150,7780,7780,7780,7780,0
20250114,160200,1080667150,7780,7780,7780,7780,0
20250114,160100,1080667150,7780,7780,7780,7780,0
20250114,160000,1080667150,7780,7780,7780,7780,0
20250114,155900,1080667150,7780,7780,7780,7780,0
20250114,155800,1080667150,7780,7780,7780,7780,0
20250114,155700,1080667150,7780,7780,7780,7780,0
20250114,155600,1080667150,7780,7780,7780,7780,0
20250114,155500,1080667150,7780,7780,7780,7780,0
20250114,155400,1080667150,7780,7780,7780,7780,0
20250114,155300,1080667150,7780,7780,7780,7780,0
20250114,155200,1080667150,7780,7780,7780,7780,0
20250114,155100,1080667150,7780,7780,7780,7780,0
20250114,155000,1080667150,7780,7780,7780,7780,0
20250114,154900,1080667150,7780,7780,7780,7780,0
20250114,154800,1080667150,7780,7780,7780,7780,0
20250114,154700,1080667150,7780,7780,7780,7780,0
20250114,154600,1080667150,7780,7780,7780,7780,5401
20250114,154500,1080667150,7780,7780,7780,7780,0
20250114,154400,1080667150,7780,7780,7780,7780,0
20250114,154300,1080667150,7780,7780,7780,7780,0
20250114,154200,1080667150,7780,7780,7780,7780,0
20250114,154100,1080667150,7780,7780,7780,7780,0
20250114,154000,1080667150,7780,7780,7780,7780,0
20250114,153900,1080667150,7780,7780,7780,7780,0
20250114,153800,1080667150,7780,7780,7780,7780,0
20250114,153700,1080667150,7780,7780,7780,7780,0
20250114,153600,1080667150,7780,7780,7780,7780,0
20250114,153500,1080667150,7780,7780,7780,7780,0
20250114,153400,1080667150,7780,7780,7780,7780,0
20250114,153300,1080667150,7780,7780,7780,7780,0
20250114,153200,1080667150,7780,7780,7780,7780,0
20250114,153100,1080667150,7780,7780,7780,7780,0
20250114,153000,1080667150,7780,7780,7780,7780,5401
20250114,152900,1038647370,7780,7780,7780,7780,0
20250114,152800,1038647370,7780,7780,7780,7780,0
20250114,152700,1038647370,7780,7780,7780,7780,0
20250114,152600,1038647370,7780,7780,7780,7780,0
20250114,152500,1038647370,7780,7780,7780,7780,0
20250114,152400,1038647370,7780,7780,7780,7780,0
20250114,152300,1038647370,7780,7780,7780,7780,0
20250114,152200,1038647370,7780,7780,7780,7780,0
20250114,152100,1038647370,7780,7780,7780,7780,0
20250114,152000,1038647370,7780,7780,7780,7780,0
20250114,151900,1038647370,7780,7720,7790,7720,2654
20250114,151800,1018032360,7720,7750,7760,7720,563
20250114,151700,1013670450,7760,7750,7760,7750,211
20250114,151600,1012034820,7760,7740,7760,7740,449
20250114,151500,1008554950,7740,7730,7740,7730,329
20250114,151400,1006008990,7710,7710,7710,7710,0
20250114,151300,1006008990,7710,7700,7710,7700,182
20250114,151200,1004606670,7710,7710,7710,7710,69
20250114,151100,1004074680,7700,7700,7710,7700,312
20250114,151000,1001669830,7710,7710,7710,7700,173
20250114,150900,1000336620,7710,7710,7710,7710,78
20250114,150800,999735240,7720,7720,7720,7720,247
20250114,150700,997828400,7720,7720,7720,7720,57
20250114,150600,997388360,7720,7720,7720,7720,10
20250114,150500,997311160,7720,7710,7720,7700,221
20250114,150400,995606740,7720,7720,7720,7720,0
20250114,150300,995606740,7720,7720,7720,7700,3
20250114,150200,995583600,7720,7710,7720,7710,24
20250114,150100,995398520,7690,7690,7690,7690,0
20250114,150000,995398520,7690,7700,7700,7690,6
20250114,145900,995352370,7700,7720,7720,7700,194
20250114,145800,993855830,7730,7730,7730,7730,0
20250114,145700,993855830,7730,7730,7730,7730,20
20250114,145600,993701230,7730,7730,7730,7700,3
20250114,145500,993678070,7690,7690,7690,7690,0
20250114,145400,993678070,7690,7690,7690,7690,0
20250114,145300,993678070,7690,7690,7690,7690,987
20250114,145200,986088040,7690,7690,7690,7690,72
20250114,145100,985534360,7700,7700,7700,7700,0
20250114,145000,985534360,7700,7700,7700,7700,3
20250114,144900,985511260,7690,7690,7690,7690,229
20250114,144800,983750250,7700,7690,7700,7690,1120
20250114,144700,975126260,7700,7700,7700,7700,31
20250114,144600,974887560,7700,7690,7700,7690,125
20250114,144500,973925660,7700,7700,7700,7700,140
20250114,144400,972847660,7700,7700,7700,7700,0
20250114,144300,972847660,7700,7700,7700,7700,33
20250114,144200,972593560,7690,7700,7700,7690,202
20250114,144100,971038190,7700,7700,7700,7700,0
20250114,144000,971038190,7700,7700,7700,7700,0
20250114,143900,971038190,7700,7700,7700,7700,1
20250114,143800,971030490,7730,7730,7730,7730,0
20250114,143700,971030490,7730,7730,7730,7730,0
20250114,143600,971030490,7730,7730,7730,7730,5
20250114,143500,970991840,7690,7690,7690,7690,0
20250114,143400,970991840,7690,7690,7690,7690,0
20250114,143300,970991840,7690,7690,7690,7690,635
20250114,143200,966108690,7700,7710,7710,7690,257
20250114,143100,964129790,7700,7700,7700,7700,1
20250114,143000,964122090,7700,7700,7700,7700,0
20250114,142900,964122090,7700,7700,7700,7700,50
20250114,142800,963737090,7720,7700,7720,7700,81
20250114,142700,963113030,7700,7700,7710,7700,780
20250114,142600,957106680,7710,7720,7720,7710,486
20250114,142500,953356190,7730,7730,7730,7730,274
20250114,142400,951238170,7730,7740,7740,7730,217
20250114,142300,949560380,7740,7740,7740,7740,0
20250114,142200,949560380,7740,7730,7740,7730,269
20250114,142100,947480120,7730,7730,7730,7730,0
20250114,142000,947480120,7730,7730,7730,7730,1
20250114,141900,947472390,7730,7730,7730,7730,0
20250114,141800,947472390,7730,7730,7730,7730,1
20250114,141700,947464660,7720,7720,7720,7720,0
20250114,141600,947464660,7720,7720,7720,7720,1
20250114,141500,947456940,7720,7720,7720,7720,3
20250114,141400,947433780,7720,7720,7720,7720,387
20250114,141300,944446140,7750,7750,7750,7750,10
20250114,141200,944368640,7750,7730,7750,7730,1151
20250114,141100,935450700,7710,7710,7710,7710,0
20250114,141000,935450700,7710,7710,7710,7710,50
20250114,140900,935065200,7710,7710,7710,7710,0
20250114,140800,935065200,7710,7710,7710,7710,3
20250114,140700,935042070,7720,7720,7720,7720,193
20250114,140600,933552110,7720,7720,7720,7710,585
20250114,140500,929036400,7720,7720,7720,7720,20
20250114,140400,928882000,7730,7730,7730,7730,200
20250114,140300,927336000,7730,7730,7730,7730,485
20250114,140200,923586950,7730,7730,7730,7730,30
20250114,140100,923355050,7730,7730,7730,7730,2
20250114,140000,923339590,7730,7700,7730,7700,171
20250114,135900,922018560,7690,7710,7710,7690,293
20250114,135800,919762980,7710,7710,7710,7710,70
20250114,135700,919223280,7700,7700,7700,7700,0
20250114,135600,919223280,7700,7700,7700,7700,8
20250114,135500,919161680,7700,7700,7700,7700,1
20250114,135400,919153980,7700,7700,7700,7700,1
20250114,135300,919146280,7710,7710,7710,7710,0
20250114,135200,919146280,7710,7710,7710,7710,0
20250114,135100,919146280,7710,7710,7710,7710,0
20250114,135000,919146280,7710,7710,7710,7710,0
20250114,134900,919146280,7710,7710,7710,7710,1
20250114,134800,919138570,7710,7710,7710,7710,1
20250114,134700,919130860,7690,7690,7690,7690,0
20250114,134600,919130860,7690,7690,7690,7690,0
20250114,134500,919130860,7690,7690,7690,7690,265
20250114,134400,917093010,7690,7700,7700,7690,237
20250114,134300,915270430,7700,7700,7700,7700,0
20250114,134200,915270430,7700,7700,7700,7700,0
20250114,134100,915270430,7700,7700,7700,7700,2
20250114,134000,915255030,7710,7710,7710,7710,0
20250114,133900,915255030,7710,7710,7710,7710,0
20250114,133800,915255030,7710,7710,7710,7710,0
20250114,133700,915255030,7710,7710,7710,7710,0
20250114,133600,915255030,7710,7710,7710,7710,0
20250114,133500,915255030,7710,7710,7710,7710,1
20250114,133400,915247320,7680,7680,7680,7680,0
20250114,133300,915247320,7680,7680,7680,7680,0
20250114,133200,915247320,7680,7680,7680,7680,0
20250114,133100,915247320,7680,7690,7690,7680,410
20250114,133000,912097420,7690,7690,7690,7690,0
20250114,132900,912097420,7690,7690,7690,7690,0
20250114,132800,912097420,7690,7690,7690,7690,0
20250114,132700,912097420,7690,7690,7690,7690,49
20250114,132600,911720610,7680,7680,7680,7680,1095
20250114,132500,903311010,7700,7700,7700,7700,100
20250114,132400,902541010,7680,7690,7690,7680,148
20250114,132300,901403890,7680,7680,7680,7680,572
20250114,132200,897010930,7680,7690,7690,7680,100
20250114,132100,896242920,7690,7700,7700,7690,6
20250114,132000,896196770,7700,7710,7710,7700,8
20250114,131900,896135130,7700,7700,7700,7700,0
20250114,131800,896135130,7700,7710,7710,7700,113
20250114,131700,895263940,7710,7710,7710,7710,38
20250114,131600,894970960,7710,7710,7710,7710,0
20250114,131500,894970960,7710,7710,7710,7710,1000
20250114,131400,887260960,7710,7700,7710,7700,1482
20250114,131300,875844750,7710,7710,7710,7710,20
20250114,131200,875690550,7670,7710,7710,7670,1000
20250114,131100,867996130,7710,7720,7720,7710,14
20250114,131000,867888170,7720,7720,7720,7720,5
20250114,130900,867849570,7730,7720,7730,7720,40
20250114,130800,867540730,7720,7710,7720,7710,17
20250114,130700,867409540,7700,7700,7700,7700,12
20250114,130600,867317140,7700,7700,7700,7700,0
20250114,130500,867317140,7700,7700,7700,7700,80
20250114,130400,866701140,7700,7700,7700,7700,20
20250114,130300,866547140,7700,7700,7700,7700,0
20250114,130200,866547140,7700,7700,7700,7700,0
20250114,130100,866547140,7700,7700,7700,7700,0
20250114,130000,866547140,7700,7700,7700,7700,0
20250114,125900,866547140,7700,7700,7700,7700,1
20250114,125800,866539440,7700,7720,7720,7700,327
20250114,125700,864019560,7720,7730,7730,7720,3
20250114,125600,863996390,7730,7730,7730,7730,0
20250114,125500,863996390,7730,7730,7730,7730,0
20250114,125400,863996390,7730,7730,7730,7730,78
20250114,125300,863393450,7730,7740,7740,7730,4
20250114,125200,863362510,7740,7740,7740,7740,12
20250114,125100,863269630,7740,7740,7740,7740,1
20250114,125000,863261890,7730,7730,7730,7730,200
20250114,124900,861715890,7710,7720,7720,7710,30
20250114,124800,861484530,7720,7720,7720,7720,162
20250114,124700,860233890,7710,7710,7710,7710,0
20250114,124600,860233890,7710,7720,7720,7710,81
20250114,124500,859608580,7720,7720,7730,7720,126
20250114,124400,858635850,7720,7700,7720,7700,294
20250114,124300,856371650,7710,7710,7710,7710,0
20250114,124200,856371650,7710,7710,7710,7710,30
20250114,124100,856140350,7700,7700,7700,7700,30
20250114,124000,855909350,7700,7700,7700,7700,0
20250114,123900,855909350,7700,7710,7710,7700,143
20250114,123800,854808150,7720,7730,7730,7720,40
20250114,123700,854499250,7730,7730,7730,7730,0
20250114,123600,854499250,7730,7730,7730,7730,0
20250114,123500,854499250,7730,7730,7730,7730,2
20250114,123400,854483790,7740,7660,7740,7660,220
20250114,123300,852792990,7700,7670,7700,7660,1012
20250114,123200,845039090,7660,7660,7660,7660,0
20250114,123100,845039090,7660,7660,7660,7660,0
20250114,123000,845039090,7660,7660,7660,7660,280
20250114,122900,842894290,7650,7650,7650,7650,0
20250114,122800,842894290,7650,7650,7650,7650,0
20250114,122700,842894290,7650,7660,7660,7650,4
20250114,122600,842863680,7620,7620,7620,7620,0
20250114,122500,842863680,7620,7620,7620,7620,0
20250114,122400,842863680,7620,7690,7690,7620,1592
20250114,122300,830675510,7690,7690,7690,7690,1
20250114,122200,830667820,7710,7710,7710,7710,0
20250114,122100,830667820,7710,7710,7710,7710,0
20250114,122000,830667820,7710,7710,7710,7710,0
20250114,121900,830667820,7710,7710,7710,7710,111
20250114,121800,829812010,7710,7700,7710,7700,353
20250114,121700,827091500,7690,7690,7690,7690,45
20250114,121600,826745450,7690,7690,7690,7690,0
20250114,121500,826745450,7690,7690,7690,7690,0
20250114,121400,826745450,7690,7690,7690,7690,0
20250114,121300,826745450,7690,7690,7690,7690,0
20250114,121200,826745450,7690,7680,7690,7680,15
20250114,121100,826630200,7690,7690,7690,7690,1
20250114,121000,826622510,7690,7690,7690,7690,10
20250114,120900,826545610,7690,7690,7690,7690,205
20250114,120800,824969160,7690,7690,7690,7680,34
20250114,120700,824708020,7690,7690,7690,7690,6
20250114,120600,824661880,7690,7690,7690,7690,0
20250114,120500,824661880,7690,7690,7690,7690,50
20250114,120400,824277380,7680,7680,7680,7680,61
20250114,120300,823808900,7690,7690,7690,7690,0
20250114,120200,823808900,7690,7680,7690,7680,108
20250114,120100,822979380,7670,7670,7680,7670,23
20250114,120000,822802890,7670,7670,7670,7670,77
20250114,115900,822212300,7670,7670,7670,7670,118
20250114,115800,821307240,7670,7670,7670,7670,0
20250114,115700,821307240,7670,7670,7670,7670,56
20250114,115600,820877720,7670,7670,7670,7670,0
20250114,115500,820877720,7670,7670,7670,7670,11
20250114,115400,820793350,7670,7670,7670,7670,50
20250114,115300,820409850,7680,7680,7680,7680,2
20250114,115200,820394490,7680,7680,7680,7680,5
20250114,115100,820356090,7680,7680,7680,7680,0
20250114,115000,820356090,7680,7680,7680,7680,15
20250114,114900,820240890,7680,7680,7680,7680,1
20250114,114800,820233210,7680,7680,7680,7680,33
20250114,114700,819979770,7690,7690,7690,7690,12
20250114,114600,819887490,7690,7690,7690,7690,0
20250114,114500,819887490,7690,7690,7690,7690,0
20250114,114400,819887490,7690,7690,7690,7690,100
20250114,114300,819118490,7690,7690,7690,7690,144
20250114,114200,818011130,7680,7680,7680,7680,130
20250114,114100,817012730,7660,7660,7660,7660,0
20250114,114000,817012730,7660,7660,7660,7660,0
20250114,113900,817012730,7660,7660,7660,7660,70
20250114,113800,816476530,7660,7660,7660,7660,500
20250114,113700,812646530,7660,7670,7670,7660,52
20250114,113600,812248200,7660,7660,7660,7660,0
20250114,113500,812248200,7660,7660,7660,7660,0
20250114,113400,812248200,7660,7660,7660,7660,0
20250114,113300,812248200,7660,7710,7710,7660,2032
20250114,113200,796670490,7690,7700,7700,7690,38
20250114,113100,796377970,7700,7700,7700,7700,0
20250114,113000,796377970,7700,7700,7700,7700,0
20250114,112900,796377970,7700,7700,7700,7700,381
20250114,112800,793444270,7690,7690,7690,7690,30
20250114,112700,793213570,7690,7690,7690,7690,0
20250114,112600,793213570,7690,7690,7690,7690,4
20250114,112500,793182810,7700,7700,7700,7700,10
20250114,112400,793105810,7700,7670,7700,7670,14
20250114,112300,792998400,7680,7680,7680,7680,0
20250114,112200,792998400,7680,7680,7680,7680,0
20250114,112100,792998400,7680,7680,7680,7680,150
20250114,112000,791846400,7710,7710,7710,7710,0
20250114,111900,791846400,7710,7710,7710,7710,87
20250114,111800,791175630,7670,7680,7680,7660,58
20250114,111700,790731240,7690,7700,7720,7690,123
20250114,111600,789782160,7720,7660,7720,7660,286
20250114,111500,787574920,7660,7670,7670,7660,146
20250114,111400,786455560,7670,7680,7680,7670,2
20250114,111300,786440210,7680,7680,7680,7680,87
20250114,111200,785772050,7700,7690,7700,7680,51
20250114,111100,785380340,7690,7690,7690,7690,0
20250114,111000,785380340,7690,7700,7700,7690,7
20250114,110900,785326480,7700,7690,7700,7690,4
20250114,110800,785295700,7680,7680,7680,7680,50
20250114,110700,784911700,7690,7690,7690,7690,23
20250114,110600,784734830,7710,7710,7710,7710,0
20250114,110500,784734830,7710,7670,7710,7650,106
20250114,110400,783922780,7710,7670,7710,7670,424
20250114,110300,780656080,7690,7690,7690,7690,438
20250114,110200,777287860,7700,7710,7710,7700,56
20250114,110100,776856160,7710,7710,7710,7710,0
20250114,110000,776856160,7710,7710,7710,7710,0
20250114,105900,776856160,7710,7700,7710,7700,50
20250114,105800,776471000,7700,7700,7700,7700,30
20250114,105700,776240000,7720,7690,7720,7690,126
20250114,105600,775269190,7690,7690,7690,7690,0
20250114,105500,775269190,7690,7690,7690,7690,0
20250114,105400,775269190,7690,7690,7690,7690,4
20250114,105300,775238430,7690,7690,7690,7690,250
20250114,105200,773315930,7690,7690,7690,7690,200
20250114,105100,771777930,7650,7690,7690,7650,386
20250114,105000,768821510,7690,7710,7710,7690,593
20250114,104900,764251260,7710,7710,7710,7710,114
20250114,104800,763372320,7710,7710,7710,7710,469
20250114,104700,759756330,7700,7700,7700,7700,0
20250114,104600,759756330,7700,7670,7700,7670,317
20250114,104500,757321880,7660,7670,7670,7660,219
20250114,104400,755643120,7700,7700,7700,7700,117
20250114,104300,754742220,7700,7700,7700,7700,2
20250114,104200,754726820,7700,7700,7700,7700,1
20250114,104100,754719120,7700,7700,7700,7700,0
20250114,104000,754719120,7700,7700,7700,7700,649
20250114,103900,749721820,7710,7710,7710,7710,113
20250114,103800,748850590,7700,7680,7700,7680,453
20250114,103700,745363510,7690,7690,7690,7690,1
20250114,103600,745355820,7690,7690,7690,7690,980
20250114,103500,737819620,7680,7680,7680,7680,899
20250114,103400,730915300,7680,7670,7680,7670,170
20250114,103300,729610190,7670,7670,7670,7670,0
20250114,103200,729610190,7670,7690,7690,7670,52
20250114,103100,729211330,7700,7700,7700,7700,2
20250114,103000,729195930,7700,7700,7700,7700,10
20250114,102900,729118930,7700,7660,7700,7660,621
20250114,102800,724355050,7660,7660,7660,7660,2
20250114,102700,724339730,7660,7650,7660,7650,3511
20250114,102600,697480400,7650,7650,7650,7650,1
20250114,102500,697472750,7630,7640,7650,7630,227
20250114,102400,695740500,7640,7640,7640,7640,7
20250114,102300,695687020,7640,7630,7640,7630,113
20250114,102200,694823830,7630,7630,7640,7630,531
20250114,102100,690770920,7640,7640,7640,7640,50
20250114,102000,690388920,7640,7640,7640,7640,1
20250114,101900,690381280,7630,7640,7640,7630,90
20250114,101800,689694480,7640,7630,7640,7620,288
20250114,101700,687495800,7630,7630,7630,7630,632
20250114,101600,682673640,7630,7660,7660,7630,65
20250114,101500,682177310,7650,7650,7650,7650,33
20250114,101400,681924860,7630,7650,7650,7630,86
20250114,101300,681266980,7650,7650,7650,7650,5
20250114,101200,681228730,7650,7640,7650,7640,739
20250114,101100,675581770,7660,7670,7670,7660,289
20250114,101000,673367000,7660,7630,7660,7630,1505
20250114,100900,661875750,7620,7600,7620,7600,1109
20250114,100800,653436490,7600,7560,7600,7550,1863
20250114,100700,639339840,7550,7550,7550,7550,1
20250114,100600,639332290,7550,7580,7580,7550,441
20250114,100500,636000410,7580,7580,7580,7580,5
20250114,100400,635962510,7560,7560,7560,7550,519
20250114,100300,632038970,7560,7560,7560,7560,1
20250114,100200,632031410,7560,7550,7560,7550,112
20250114,100100,631184820,7560,7560,7560,7560,139
20250114,100000,630133980,7560,7580,7600,7560,844
20250114,095900,623745290,7590,7590,7590,7590,398
20250114,095800,620724470,7590,7600,7600,7590,1000
20250114,095700,613134070,7620,7620,7620,7620,1
20250114,095600,613126450,7620,7620,7620,7620,0
20250114,095500,613126450,7620,7590,7620,7590,102
20250114,095400,612352210,7600,7600,7600,7600,1976
20250114,095300,597334610,7590,7600,7600,7590,813
20250114,095200,591161930,7610,7600,7610,7590,359
20250114,095100,588434950,7600,7600,7600,7600,150
20250114,095000,587294950,7600,7600,7600,7600,7
20250114,094900,587241750,7600,7580,7600,7570,1056
20250114,094800,579226650,7600,7600,7630,7590,1377
20250114,094700,568768470,7600,7610,7610,7600,1405
20250114,094600,558085080,7640,7600,7640,7600,237
20250114,094500,556282630,7600,7610,7640,7600,488
20250114,094400,552569970,7620,7630,7630,7610,224
20250114,094300,550863110,7650,7670,7670,7650,1001
20250114,094200,543205440,7600,7670,7670,7600,2582
20250114,094100,523496000,7650,7650,7650,7650,45
20250114,094000,523151750,7640,7670,7670,7640,100
20250114,093900,522386850,7670,7670,7670,7670,46
20250114,093800,522034030,7670,7660,7670,7640,388
20250114,093700,519065200,7630,7640,7640,7630,582
20250114,093600,514621720,7660,7640,7660,7640,223
20250114,093500,512917980,7640,7640,7650,7640,104
20250114,093400,512123410,7660,7650,7660,7640,528
20250114,093300,508087940,7650,7660,7660,7650,63
20250114,093200,507605980,7660,7640,7660,7640,114
20250114,093100,506734960,7640,7680,7680,7640,363
20250114,093000,503961160,7640,7650,7650,7640,227
20250114,092900,502224700,7660,7690,7690,7660,538
20250114,092800,498103470,7650,7670,7700,7650,783
20250114,092700,492089190,7700,7700,7700,7700,123
20250114,092600,491142090,7700,7640,7700,7640,135
20250114,092500,490105460,7640,7660,7660,7640,1057
20250114,092400,482022050,7670,7700,7700,7670,1700
20250114,092300,468953450,7710,7710,7720,7710,225
20250114,092200,467218690,7710,7740,7740,7710,388
20250114,092100,464215630,7740,7680,7740,7680,1701
20250114,092000,451095380,7680,7650,7680,7650,2272
20250114,091900,433690750,7650,7640,7650,7640,31
20250114,091800,433453700,7640,7610,7640,7610,625
20250114,091700,428691260,7620,7620,7620,7610,367
20250114,091600,425896770,7610,7650,7650,7600,1532
20250114,091500,414205360,7650,7650,7650,7650,363
20250114,091400,411428410,7650,7660,7660,7650,272
20250114,091300,409346610,7650,7620,7650,7620,462
20250114,091200,405812340,7610,7600,7610,7590,897
20250114,091100,398997570,7630,7610,7630,7600,533
20250114,091000,394940360,7610,7610,7610,7600,1001
20250114,090900,387328080,7620,7590,7630,7580,762
20250114,090800,381531240,7580,7600,7630,7580,1640
20250114,090700,369080400,7600,7630,7630,7600,5037
20250114,090600,330735200,7620,7630,7640,7610,767
20250114,090500,324882780,7630,7570,7630,7570,657
20250114,090400,319898020,7590,7640,7640,7570,1778
20250114,090300,306382010,7640,7770,7770,7600,9635
20250114,090200,232810320,7780,7540,7780,7520,5378
20250114,090100,192242610,7560,7540,7560,7500,9418
20250114,090000,121394400,7540,7590,7590,7540,16010