KissMeData/045340/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,192900,558593520,7520,7520,7520,7520,1960
20250123,192800,558593520,7520,7520,7520,7520,0
20250123,192700,558593520,7520,7520,7520,7520,0
20250123,192600,558593520,7520,7520,7520,7520,0
20250123,192500,558593520,7520,7520,7520,7520,0
20250123,192400,558593520,7520,7520,7520,7520,0
20250123,192300,558593520,7520,7520,7520,7520,0
20250123,192200,558593520,7520,7520,7520,7520,0
20250123,192100,558593520,7520,7520,7520,7520,0
20250123,192000,558593520,7520,7520,7520,7520,0
20250123,191900,558593520,7520,7520,7520,7520,0
20250123,191800,558593520,7520,7520,7520,7520,0
20250123,191700,558593520,7520,7520,7520,7520,0
20250123,191600,558593520,7520,7520,7520,7520,0
20250123,191500,558593520,7520,7520,7520,7520,0
20250123,191400,558593520,7520,7520,7520,7520,0
20250123,191300,558593520,7520,7520,7520,7520,0
20250123,191200,558593520,7520,7520,7520,7520,0
20250123,191100,558593520,7520,7520,7520,7520,0
20250123,191000,558593520,7520,7520,7520,7520,0
20250123,190900,558593520,7520,7520,7520,7520,0
20250123,190800,558593520,7520,7520,7520,7520,0
20250123,190700,558593520,7520,7520,7520,7520,0
20250123,190600,558593520,7520,7520,7520,7520,0
20250123,190500,558593520,7520,7520,7520,7520,0
20250123,190400,558593520,7520,7520,7520,7520,0
20250123,190300,558593520,7520,7520,7520,7520,0
20250123,190200,558593520,7520,7520,7520,7520,0
20250123,190100,558593520,7520,7520,7520,7520,0
20250123,190000,558593520,7520,7520,7520,7520,0
20250123,185900,558593520,7520,7520,7520,7520,1960
20250123,185800,558593520,7520,7520,7520,7520,0
20250123,185700,558593520,7520,7520,7520,7520,0
20250123,185600,558593520,7520,7520,7520,7520,0
20250123,185500,558593520,7520,7520,7520,7520,0
20250123,185400,558593520,7520,7520,7520,7520,0
20250123,185300,558593520,7520,7520,7520,7520,0
20250123,185200,558593520,7520,7520,7520,7520,0
20250123,185100,558593520,7520,7520,7520,7520,0
20250123,185000,558593520,7520,7520,7520,7520,0
20250123,184900,558593520,7520,7520,7520,7520,0
20250123,184800,558593520,7520,7520,7520,7520,0
20250123,184700,558593520,7520,7520,7520,7520,0
20250123,184600,558593520,7520,7520,7520,7520,0
20250123,184500,558593520,7520,7520,7520,7520,0
20250123,184400,558593520,7520,7520,7520,7520,0
20250123,184300,558593520,7520,7520,7520,7520,0
20250123,184200,558593520,7520,7520,7520,7520,0
20250123,184100,558593520,7520,7520,7520,7520,0
20250123,184000,558593520,7520,7520,7520,7520,0
20250123,183900,558593520,7520,7520,7520,7520,0
20250123,183800,558593520,7520,7520,7520,7520,0
20250123,183700,558593520,7520,7520,7520,7520,0
20250123,183600,558593520,7520,7520,7520,7520,0
20250123,183500,558593520,7520,7520,7520,7520,0
20250123,183400,558593520,7520,7520,7520,7520,0
20250123,183300,558593520,7520,7520,7520,7520,0
20250123,183200,558593520,7520,7520,7520,7520,0
20250123,183100,558593520,7520,7520,7520,7520,0
20250123,183000,558593520,7520,7520,7520,7520,0
20250123,182900,558593520,7520,7520,7520,7520,1960
20250123,182800,558593520,7520,7520,7520,7520,0
20250123,182700,558593520,7520,7520,7520,7520,0
20250123,182600,558593520,7520,7520,7520,7520,0
20250123,182500,558593520,7520,7520,7520,7520,0
20250123,182400,558593520,7520,7520,7520,7520,0
20250123,182300,558593520,7520,7520,7520,7520,0
20250123,182200,558593520,7520,7520,7520,7520,0
20250123,182100,558593520,7520,7520,7520,7520,0
20250123,182000,558593520,7520,7520,7520,7520,0
20250123,181900,558593520,7520,7520,7520,7520,0
20250123,181800,558593520,7520,7520,7520,7520,0
20250123,181700,558593520,7520,7520,7520,7520,0
20250123,181600,558593520,7520,7520,7520,7520,0
20250123,181500,558593520,7520,7520,7520,7520,0
20250123,181400,558593520,7520,7520,7520,7520,0
20250123,181300,558593520,7520,7520,7520,7520,0
20250123,181200,558593520,7520,7520,7520,7520,0
20250123,181100,558593520,7520,7520,7520,7520,0
20250123,181000,558593520,7520,7520,7520,7520,0
20250123,180900,558593520,7520,7520,7520,7520,0
20250123,180800,558593520,7520,7520,7520,7520,0
20250123,180700,558593520,7520,7520,7520,7520,0
20250123,180600,558593520,7520,7520,7520,7520,0
20250123,180500,558593520,7520,7520,7520,7520,0
20250123,180400,558593520,7520,7520,7520,7520,0
20250123,180300,558593520,7520,7520,7520,7520,0
20250123,180200,558593520,7520,7520,7520,7520,0
20250123,180100,558593520,7520,7520,7520,7520,0
20250123,180000,558593520,7520,7520,7520,7520,0
20250123,175900,558593520,7520,7520,7520,7520,1960
20250123,175800,558593520,7520,7520,7520,7520,0
20250123,175700,558593520,7520,7520,7520,7520,0
20250123,175600,558593520,7520,7520,7520,7520,0
20250123,175500,558593520,7520,7520,7520,7520,0
20250123,175400,558593520,7520,7520,7520,7520,0
20250123,175300,558593520,7520,7520,7520,7520,0
20250123,175200,558593520,7520,7520,7520,7520,0
20250123,175100,558593520,7520,7520,7520,7520,0
20250123,175000,558593520,7520,7520,7520,7520,0
20250123,174900,558593520,7520,7520,7520,7520,0
20250123,174800,558593520,7520,7520,7520,7520,0
20250123,174700,558593520,7520,7520,7520,7520,0
20250123,174600,558593520,7520,7520,7520,7520,0
20250123,174500,558593520,7520,7520,7520,7520,0
20250123,174400,558593520,7520,7520,7520,7520,0
20250123,174300,558593520,7520,7520,7520,7520,0
20250123,174200,558593520,7520,7520,7520,7520,0
20250123,174100,558593520,7520,7520,7520,7520,0
20250123,174000,558593520,7520,7520,7520,7520,0
20250123,173900,558593520,7520,7520,7520,7520,0
20250123,173800,558593520,7520,7520,7520,7520,0
20250123,173700,558593520,7520,7520,7520,7520,0
20250123,173600,558593520,7520,7520,7520,7520,0
20250123,173500,558593520,7520,7520,7520,7520,0
20250123,173400,558593520,7520,7520,7520,7520,0
20250123,173300,558593520,7520,7520,7520,7520,0
20250123,173200,558593520,7520,7520,7520,7520,0
20250123,173100,558593520,7520,7520,7520,7520,0
20250123,173000,558593520,7520,7520,7520,7520,0
20250123,172900,558593520,7520,7520,7520,7520,1960
20250123,172800,558593520,7520,7520,7520,7520,0
20250123,172700,558593520,7520,7520,7520,7520,0
20250123,172600,558593520,7520,7520,7520,7520,0
20250123,172500,558593520,7520,7520,7520,7520,0
20250123,172400,558593520,7520,7520,7520,7520,0
20250123,172300,558593520,7520,7520,7520,7520,0
20250123,172200,558593520,7520,7520,7520,7520,0
20250123,172100,558593520,7520,7520,7520,7520,0
20250123,172000,558593520,7520,7520,7520,7520,0
20250123,171900,558593520,7520,7520,7520,7520,0
20250123,171800,558593520,7520,7520,7520,7520,0
20250123,171700,558593520,7520,7520,7520,7520,0
20250123,171600,558593520,7520,7520,7520,7520,0
20250123,171500,558593520,7520,7520,7520,7520,0
20250123,171400,558593520,7520,7520,7520,7520,0
20250123,171300,558593520,7520,7520,7520,7520,0
20250123,171200,558593520,7520,7520,7520,7520,0
20250123,171100,558593520,7520,7520,7520,7520,0
20250123,171000,558593520,7520,7520,7520,7520,0
20250123,170900,558593520,7520,7520,7520,7520,0
20250123,170800,558593520,7520,7520,7520,7520,0
20250123,170700,558593520,7520,7520,7520,7520,0
20250123,170600,558593520,7520,7520,7520,7520,0
20250123,170500,558593520,7520,7520,7520,7520,0
20250123,170400,558593520,7520,7520,7520,7520,0
20250123,170300,558593520,7520,7520,7520,7520,0
20250123,170200,558593520,7520,7520,7520,7520,0
20250123,170100,558593520,7520,7520,7520,7520,0
20250123,170000,558593520,7520,7520,7520,7520,0
20250123,165900,558593520,7520,7520,7520,7520,1960
20250123,165800,558593520,7520,7520,7520,7520,0
20250123,165700,558593520,7520,7520,7520,7520,0
20250123,165600,558593520,7520,7520,7520,7520,0
20250123,165500,558593520,7520,7520,7520,7520,0
20250123,165400,558593520,7520,7520,7520,7520,0
20250123,165300,558593520,7520,7520,7520,7520,0
20250123,165200,558593520,7520,7520,7520,7520,0
20250123,165100,558593520,7520,7520,7520,7520,0
20250123,165000,558593520,7520,7520,7520,7520,0
20250123,164900,558593520,7520,7520,7520,7520,0
20250123,164800,558593520,7520,7520,7520,7520,0
20250123,164700,558593520,7520,7520,7520,7520,0
20250123,164600,558593520,7520,7520,7520,7520,0
20250123,164500,558593520,7520,7520,7520,7520,0
20250123,164400,558593520,7520,7520,7520,7520,0
20250123,164300,558593520,7520,7520,7520,7520,0
20250123,164200,558593520,7520,7520,7520,7520,0
20250123,164100,558593520,7520,7520,7520,7520,0
20250123,164000,558593520,7520,7520,7520,7520,0
20250123,163900,558593520,7520,7520,7520,7520,0
20250123,163800,558593520,7520,7520,7520,7520,0
20250123,163700,558593520,7520,7520,7520,7520,0
20250123,163600,558593520,7520,7520,7520,7520,0
20250123,163500,558593520,7520,7520,7520,7520,0
20250123,163400,558593520,7520,7520,7520,7520,0
20250123,163300,558593520,7520,7520,7520,7520,0
20250123,163200,558593520,7520,7520,7520,7520,0
20250123,163100,558593520,7520,7520,7520,7520,0
20250123,163000,558593520,7520,7520,7520,7520,0
20250123,162900,558593520,7520,7520,7520,7520,1960
20250123,162800,558593520,7520,7520,7520,7520,0
20250123,162700,558593520,7520,7520,7520,7520,0
20250123,162600,558593520,7520,7520,7520,7520,0
20250123,162500,558593520,7520,7520,7520,7520,0
20250123,162400,558593520,7520,7520,7520,7520,0
20250123,162300,558593520,7520,7520,7520,7520,0
20250123,162200,558593520,7520,7520,7520,7520,0
20250123,162100,558593520,7520,7520,7520,7520,0
20250123,162000,558593520,7520,7520,7520,7520,0
20250123,161900,558593520,7520,7520,7520,7520,0
20250123,161800,558593520,7520,7520,7520,7520,0
20250123,161700,558593520,7520,7520,7520,7520,0
20250123,161600,558593520,7520,7520,7520,7520,0
20250123,161500,558593520,7520,7520,7520,7520,0
20250123,161400,558593520,7520,7520,7520,7520,0
20250123,161300,558593520,7520,7520,7520,7520,0
20250123,161200,558593520,7520,7520,7520,7520,0
20250123,161100,558593520,7520,7520,7520,7520,0
20250123,161000,558593520,7520,7520,7520,7520,0
20250123,160900,558593520,7520,7520,7520,7520,0
20250123,160800,558593520,7520,7520,7520,7520,0
20250123,160700,558593520,7520,7520,7520,7520,0
20250123,160600,558593520,7520,7520,7520,7520,0
20250123,160500,558593520,7520,7520,7520,7520,0
20250123,160400,558593520,7520,7520,7520,7520,0
20250123,160300,558593520,7520,7520,7520,7520,0
20250123,160200,558593520,7520,7520,7520,7520,0
20250123,160100,558593520,7520,7520,7520,7520,0
20250123,160000,558593520,7520,7520,7520,7520,0
20250123,155900,558593520,7520,7520,7520,7520,1960
20250123,155800,558593520,7520,7520,7520,7520,0
20250123,155700,558593520,7520,7520,7520,7520,0
20250123,155600,558593520,7520,7520,7520,7520,0
20250123,155500,558593520,7520,7520,7520,7520,0
20250123,155400,558593520,7520,7520,7520,7520,0
20250123,155300,558593520,7520,7520,7520,7520,0
20250123,155200,558593520,7520,7520,7520,7520,0
20250123,155100,558593520,7520,7520,7520,7520,0
20250123,155000,558593520,7520,7520,7520,7520,0
20250123,154900,558593520,7520,7520,7520,7520,0
20250123,154800,558593520,7520,7520,7520,7520,0
20250123,154700,558593520,7520,7520,7520,7520,0
20250123,154600,558593520,7520,7520,7520,7520,0
20250123,154500,558593520,7520,7520,7520,7520,0
20250123,154400,558593520,7520,7520,7520,7520,0
20250123,154300,558593520,7520,7520,7520,7520,0
20250123,154200,558593520,7520,7520,7520,7520,0
20250123,154100,558593520,7520,7520,7520,7520,0
20250123,154000,558593520,7520,7520,7520,7520,0
20250123,153900,558593520,7520,7520,7520,7520,0
20250123,153800,558593520,7520,7520,7520,7520,0
20250123,153700,558593520,7520,7520,7520,7520,0
20250123,153600,558593520,7520,7520,7520,7520,0
20250123,153500,558593520,7520,7520,7520,7520,0
20250123,153400,558593520,7520,7520,7520,7520,0
20250123,153300,558593520,7520,7520,7520,7520,0
20250123,153200,558593520,7520,7520,7520,7520,0
20250123,153100,558593520,7520,7520,7520,7520,0
20250123,153000,558593520,7520,7520,7520,7520,1960
20250123,152900,543854320,7520,7520,7520,7520,0
20250123,152800,543854320,7520,7520,7520,7520,0
20250123,152700,543854320,7520,7520,7520,7520,0
20250123,152600,543854320,7520,7520,7520,7520,0
20250123,152500,543854320,7520,7520,7520,7520,0
20250123,152400,543854320,7520,7520,7520,7520,0
20250123,152300,543854320,7520,7520,7520,7520,0
20250123,152200,543854320,7520,7520,7520,7520,0
20250123,152100,543854320,7520,7520,7520,7520,0
20250123,152000,543854320,7520,7520,7520,7520,0
20250123,151900,543854320,7520,7460,7520,7460,378
20250123,151800,541017720,7520,7520,7520,7460,753
20250123,151700,535355600,7520,7520,7520,7510,503
20250123,151600,531573790,7520,7520,7520,7520,2
20250123,151500,531558750,7520,7470,7520,7470,1000
20250123,151400,524051930,7470,7460,7470,7450,84
20250123,151300,523425810,7450,7450,7450,7450,180
20250123,151200,522084810,7450,7440,7470,7440,89
20250123,151100,521421820,7450,7460,7460,7450,103
20250123,151000,520654410,7480,7480,7480,7480,14
20250123,150900,520549690,7480,7460,7480,7460,31
20250123,150800,520318410,7480,7480,7480,7480,4
20250123,150700,520288490,7480,7480,7480,7480,0
20250123,150600,520288490,7480,7460,7480,7460,87
20250123,150500,519639450,7480,7480,7480,7480,1
20250123,150400,519631970,7480,7460,7480,7460,2
20250123,150300,519617030,7500,7500,7500,7500,0
20250123,150200,519617030,7500,7470,7500,7470,274
20250123,150100,517567540,7480,7480,7480,7480,2
20250123,150000,517552580,7480,7470,7480,7470,322
20250123,145900,515146250,7470,7480,7480,7470,12
20250123,145800,515056510,7480,7480,7480,7480,1
20250123,145700,515049030,7490,7510,7510,7490,508
20250123,145600,511244030,7510,7510,7510,7510,1
20250123,145500,511236520,7500,7510,7510,7500,29
20250123,145400,511018930,7510,7500,7510,7500,11
20250123,145300,510936420,7510,7490,7510,7490,2
20250123,145200,510921420,7510,7510,7510,7510,0
20250123,145100,510921420,7510,7510,7510,7510,1
20250123,145000,510913910,7500,7490,7510,7480,4
20250123,144900,510883930,7480,7480,7480,7480,531
20250123,144800,506912050,7490,7480,7490,7480,2
20250123,144700,506897080,7450,7480,7480,7450,287
20250123,144600,504754440,7490,7490,7490,7480,996
20250123,144500,497302090,7500,7500,7500,7500,6
20250123,144400,497257090,7500,7500,7500,7500,45
20250123,144300,496919590,7510,7500,7510,7500,694
20250123,144200,491714580,7500,7500,7500,7500,0
20250123,144100,491714580,7500,7500,7500,7500,0
20250123,144000,491714580,7500,7500,7500,7500,1
20250123,143900,491707080,7490,7490,7490,7490,0
20250123,143800,491707080,7490,7490,7500,7490,177
20250123,143700,490381340,7500,7500,7500,7500,2
20250123,143600,490366340,7500,7500,7500,7500,2
20250123,143500,490351340,7500,7500,7500,7500,6
20250123,143400,490306340,7500,7500,7500,7500,161
20250123,143300,489098840,7500,7500,7500,7500,2
20250123,143200,489083840,7490,7490,7490,7490,100
20250123,143100,488334840,7500,7500,7500,7500,1
20250123,143000,488327340,7500,7500,7500,7500,0
20250123,142900,488327340,7500,7490,7500,7490,2
20250123,142800,488312350,7490,7490,7490,7490,73
20250123,142700,487765580,7490,7490,7490,7490,0
20250123,142600,487765580,7490,7500,7500,7490,58
20250123,142500,487331150,7480,7480,7480,7480,0
20250123,142400,487331150,7480,7480,7480,7480,500
20250123,142300,483591150,7500,7500,7500,7500,30
20250123,142200,483366150,7500,7500,7500,7500,11
20250123,142100,483283650,7500,7500,7500,7500,18
20250123,142000,483148650,7510,7510,7510,7510,0
20250123,141900,483148650,7510,7510,7510,7510,1
20250123,141800,483141140,7510,7510,7510,7510,0
20250123,141700,483141140,7510,7510,7510,7510,0
20250123,141600,483141140,7510,7500,7510,7500,4
20250123,141500,483111120,7500,7490,7510,7480,449
20250123,141400,479746000,7480,7480,7480,7470,258
20250123,141300,477817160,7480,7480,7480,7480,5
20250123,141200,477779760,7480,7480,7480,7480,1
20250123,141100,477772280,7480,7480,7480,7480,0
20250123,141000,477772280,7480,7470,7480,7470,3
20250123,140900,477749850,7480,7480,7480,7480,0
20250123,140800,477749850,7480,7460,7490,7460,156
20250123,140700,476586020,7490,7490,7490,7490,0
20250123,140600,476586020,7490,7470,7490,7470,13
20250123,140500,476488830,7460,7450,7460,7450,701
20250123,140400,471266370,7470,7460,7470,7460,110
20250123,140300,470444680,7470,7460,7470,7460,2
20250123,140200,470429750,7470,7470,7470,7460,4
20250123,140100,470399880,7450,7480,7480,7450,41
20250123,140000,470094400,7490,7490,7490,7490,0
20250123,135900,470094400,7490,7490,7490,7490,0
20250123,135800,470094400,7490,7450,7490,7440,754
20250123,135700,464480570,7490,7470,7490,7470,3
20250123,135600,464458120,7490,7490,7490,7490,0
20250123,135500,464458120,7490,7490,7490,7470,9
20250123,135400,464390800,7470,7470,7490,7470,482
20250123,135300,460785500,7460,7450,7460,7450,20
20250123,135200,460636400,7440,7440,7440,7440,0
20250123,135100,460636400,7440,7440,7440,7440,0
20250123,135000,460636400,7440,7440,7440,7440,133
20250123,134900,459646880,7480,7480,7480,7480,0
20250123,134800,459646880,7480,7480,7480,7480,0
20250123,134700,459646880,7480,7460,7480,7430,736
20250123,134600,454165050,7480,7480,7480,7480,4
20250123,134500,454135130,7480,7480,7480,7480,1
20250123,134400,454127650,7480,7480,7480,7480,0
20250123,134300,454127650,7480,7480,7480,7480,0
20250123,134200,454127650,7480,7480,7480,7480,0
20250123,134100,454127650,7480,7480,7480,7480,0
20250123,134000,454127650,7480,7480,7480,7480,0
20250123,133900,454127650,7480,7480,7480,7480,0
20250123,133800,454127650,7480,7480,7480,7480,0
20250123,133700,454127650,7480,7480,7480,7480,0
20250123,133600,454127650,7480,7480,7480,7480,0
20250123,133500,454127650,7480,7480,7480,7480,1
20250123,133400,454120170,7460,7460,7470,7460,87
20250123,133300,453470590,7470,7450,7470,7440,1591
20250123,133200,441633510,7440,7440,7440,7440,0
20250123,133100,441633510,7440,7440,7440,7440,0
20250123,133000,441633510,7440,7440,7440,7440,0
20250123,132900,441633510,7440,7440,7440,7440,0
20250123,132800,441633510,7440,7450,7460,7440,193
20250123,132700,440197080,7440,7440,7440,7440,235
20250123,132600,438448680,7440,7440,7440,7440,80
20250123,132500,437853480,7440,7440,7440,7440,0
20250123,132400,437853480,7440,7440,7440,7440,50
20250123,132300,437481480,7440,7440,7440,7440,50
20250123,132200,437109480,7450,7450,7450,7450,40
20250123,132100,436811480,7450,7450,7450,7450,133
20250123,132000,435820630,7480,7480,7480,7480,1
20250123,131900,435813150,7460,7460,7460,7460,385
20250123,131800,432941050,7440,7440,7440,7440,404
20250123,131700,429935290,7440,7440,7440,7440,0
20250123,131600,429935290,7440,7440,7440,7440,0
20250123,131500,429935290,7440,7440,7440,7440,0
20250123,131400,429935290,7440,7440,7440,7440,0
20250123,131300,429935290,7440,7410,7440,7410,106
20250123,131200,429149290,7410,7410,7410,7410,80
20250123,131100,428556490,7410,7400,7440,7400,518
20250123,131000,424720560,7380,7380,7380,7380,0
20250123,130900,424720560,7380,7380,7380,7380,200
20250123,130800,423244560,7380,7380,7380,7380,0
20250123,130700,423244560,7380,7380,7380,7380,80
20250123,130600,422654160,7380,7390,7390,7380,114
20250123,130500,421812700,7390,7390,7390,7390,9
20250123,130400,421746190,7390,7390,7390,7390,62
20250123,130300,421288010,7390,7390,7390,7390,0
20250123,130200,421288010,7390,7390,7390,7390,1
20250123,130100,421280620,7400,7400,7400,7400,0
20250123,130000,421280620,7400,7400,7400,7400,0
20250123,125900,421280620,7400,7400,7400,7400,38
20250123,125800,420999420,7400,7400,7400,7400,2
20250123,125700,420984620,7410,7410,7410,7410,40
20250123,125600,420688220,7410,7410,7410,7410,0
20250123,125500,420688220,7410,7410,7410,7410,0
20250123,125400,420688220,7410,7410,7410,7410,0
20250123,125300,420688220,7410,7410,7410,7410,3
20250123,125200,420665990,7390,7410,7410,7390,377
20250123,125100,417875740,7410,7410,7410,7410,20
20250123,125000,417727540,7420,7420,7420,7420,0
20250123,124900,417727540,7420,7420,7420,7410,1429
20250123,124800,407138610,7420,7420,7420,7420,0
20250123,124700,407138610,7420,7420,7420,7420,0
20250123,124600,407138610,7420,7420,7420,7420,0
20250123,124500,407138610,7420,7420,7420,7420,0
20250123,124400,407138610,7420,7420,7420,7420,0
20250123,124300,407138610,7420,7420,7420,7400,217
20250123,124200,405530820,7410,7410,7410,7410,0
20250123,124100,405530820,7410,7410,7410,7410,74
20250123,124000,404982480,7410,7410,7410,7410,0
20250123,123900,404982480,7410,7410,7410,7410,1
20250123,123800,404975070,7400,7400,7400,7400,26
20250123,123700,404782670,7400,7400,7400,7400,0
20250123,123600,404782670,7400,7400,7400,7400,0
20250123,123500,404782670,7400,7400,7400,7400,379
20250123,123400,401978070,7400,7410,7410,7400,74
20250123,123300,401430230,7410,7400,7410,7400,51
20250123,123200,401052820,7410,7410,7410,7410,0
20250123,123100,401052820,7410,7410,7410,7410,40
20250123,123000,400756420,7390,7390,7390,7390,1
20250123,122900,400749030,7410,7410,7410,7410,0
20250123,122800,400749030,7410,7410,7410,7410,0
20250123,122700,400749030,7410,7400,7410,7400,114
20250123,122600,399905290,7400,7400,7400,7400,0
20250123,122500,399905290,7400,7400,7400,7400,20
20250123,122400,399757290,7400,7400,7400,7400,21
20250123,122300,399601890,7410,7410,7410,7410,0
20250123,122200,399601890,7410,7400,7410,7400,25
20250123,122100,399416840,7400,7410,7410,7400,741
20250123,122000,393931720,7440,7440,7440,7440,3
20250123,121900,393909400,7440,7440,7440,7440,0
20250123,121800,393909400,7440,7440,7440,7440,0
20250123,121700,393909400,7440,7440,7440,7440,0
20250123,121600,393909400,7440,7440,7440,7440,1
20250123,121500,393901960,7430,7440,7440,7430,32
20250123,121400,393664100,7430,7430,7430,7430,0
20250123,121300,393664100,7430,7430,7430,7430,0
20250123,121200,393664100,7430,7430,7430,7430,0
20250123,121100,393664100,7430,7430,7430,7430,0
20250123,121000,393664100,7430,7430,7430,7430,171
20250123,120900,392393570,7440,7430,7440,7430,113
20250123,120800,391553840,7430,7430,7430,7420,29
20250123,120700,391338380,7440,7420,7440,7420,56
20250123,120600,390921790,7420,7420,7430,7420,6
20250123,120500,390877250,7440,7440,7440,7440,0
20250123,120400,390877250,7440,7440,7440,7440,0
20250123,120300,390877250,7440,7420,7440,7420,2
20250123,120200,390862390,7430,7420,7430,7420,2
20250123,120100,390847540,7440,7430,7440,7430,36
20250123,120000,390579910,7440,7440,7440,7440,0
20250123,115900,390579910,7440,7430,7440,7410,947
20250123,115800,383557690,7410,7410,7410,7410,0
20250123,115700,383557690,7410,7410,7410,7410,0
20250123,115600,383557690,7410,7410,7410,7410,0
20250123,115500,383557690,7410,7410,7410,7410,1
20250123,115400,383550280,7400,7400,7400,7400,0
20250123,115300,383550280,7400,7400,7400,7400,20
20250123,115200,383402280,7400,7400,7400,7400,23
20250123,115100,383232080,7430,7430,7430,7430,0
20250123,115000,383232080,7430,7430,7430,7430,0
20250123,114900,383232080,7430,7400,7430,7390,1308
20250123,114800,373553750,7430,7430,7430,7430,0
20250123,114700,373553750,7430,7430,7430,7430,3
20250123,114600,373531460,7440,7440,7440,7440,0
20250123,114500,373531460,7440,7440,7440,7440,0
20250123,114400,373531460,7440,7440,7440,7440,0
20250123,114300,373531460,7440,7430,7440,7430,22
20250123,114200,373367810,7440,7430,7440,7430,103
20250123,114100,372602410,7430,7430,7430,7400,111
20250123,114000,371779150,7430,7430,7440,7430,14
20250123,113900,371675120,7440,7440,7440,7440,1
20250123,113800,371667680,7400,7410,7410,7400,89
20250123,113700,371008780,7420,7410,7440,7410,610
20250123,113600,366488510,7440,7440,7440,7430,16
20250123,113500,366369610,7460,7440,7470,7430,38
20250123,113400,366087070,7470,7430,7470,7410,190
20250123,113300,364675920,7430,7430,7430,7420,1041
20250123,113200,356942930,7470,7470,7470,7470,0
20250123,113100,356942930,7470,7470,7470,7470,0
20250123,113000,356942930,7470,7460,7470,7460,134
20250123,112900,355941960,7470,7470,7470,7470,0
20250123,112800,355941960,7470,7450,7470,7450,101
20250123,112700,355189490,7450,7450,7450,7450,41
20250123,112600,354884040,7450,7450,7450,7430,82
20250123,112500,354273740,7460,7460,7460,7460,1
20250123,112400,354266280,7440,7440,7470,7440,114
20250123,112300,353417940,7440,7430,7440,7430,401
20250123,112200,350438500,7430,7450,7480,7430,534
20250123,112100,346450860,7470,7440,7470,7440,150
20250123,112000,345331870,7430,7430,7430,7430,51
20250123,111900,344952940,7430,7460,7460,7430,101
20250123,111800,344202480,7420,7420,7420,7420,0
20250123,111700,344202480,7420,7420,7420,7420,1
20250123,111600,344195060,7470,7470,7470,7470,862
20250123,111500,337755920,7470,7480,7480,7470,403
20250123,111400,334745490,7480,7480,7480,7480,6
20250123,111300,334700610,7480,7470,7480,7470,674
20250123,111200,329664480,7460,7440,7460,7420,143
20250123,111100,328600490,7420,7400,7420,7390,120
20250123,111000,327712230,7390,7390,7390,7390,0
20250123,110900,327712230,7390,7400,7400,7390,10
20250123,110800,327638310,7410,7430,7440,7410,36
20250123,110700,327370510,7390,7370,7420,7370,389
20250123,110600,324489360,7360,7360,7360,7360,0
20250123,110500,324489360,7360,7360,7360,7360,14
20250123,110400,324386320,7390,7360,7390,7360,2
20250123,110300,324371570,7380,7380,7380,7380,79
20250123,110200,323788550,7380,7350,7380,7350,284
20250123,110100,321699010,7350,7350,7350,7350,520
20250123,110000,317877010,7350,7350,7350,7350,0
20250123,105900,317877010,7350,7350,7350,7350,2
20250123,105800,317862310,7360,7360,7360,7340,520
20250123,105700,314038080,7360,7360,7360,7360,63
20250123,105600,313574400,7370,7370,7370,7370,101
20250123,105500,312830030,7370,7370,7370,7370,5
20250123,105400,312793180,7370,7370,7370,7370,62
20250123,105300,312336240,7370,7370,7370,7370,0
20250123,105200,312336240,7370,7370,7370,7370,0
20250123,105100,312336240,7370,7370,7370,7370,0
20250123,105000,312336240,7370,7370,7370,7370,0
20250123,104900,312336240,7370,7370,7370,7370,1
20250123,104800,312328870,7370,7370,7370,7370,0
20250123,104700,312328870,7370,7370,7370,7370,0
20250123,104600,312328870,7370,7370,7370,7370,410
20250123,104500,309307170,7350,7340,7350,7340,35
20250123,104400,309050070,7340,7330,7340,7330,93
20250123,104300,308367520,7330,7330,7330,7310,430
20250123,104200,305218870,7330,7330,7330,7330,15
20250123,104100,305108920,7330,7360,7360,7330,365
20250123,104000,302429830,7370,7370,7370,7370,0
20250123,103900,302429830,7370,7370,7370,7370,1
20250123,103800,302422460,7360,7360,7360,7360,14
20250123,103700,302319420,7370,7370,7380,7370,5
20250123,103600,302282560,7370,7370,7370,7370,0
20250123,103500,302282560,7370,7370,7380,7370,24
20250123,103400,302105670,7370,7370,7370,7370,222
20250123,103300,300469530,7380,7370,7380,7370,160
20250123,103200,299289550,7380,7380,7380,7380,0
20250123,103100,299289550,7380,7380,7380,7380,140
20250123,103000,298256350,7370,7380,7390,7370,42
20250123,102900,297946690,7400,7380,7410,7380,26
20250123,102800,297754610,7380,7370,7380,7370,39
20250123,102700,297467100,7370,7370,7370,7370,10
20250123,102600,297393400,7410,7360,7410,7360,117
20250123,102500,296527540,7360,7360,7360,7350,115
20250123,102400,295682140,7400,7410,7410,7360,47
20250123,102300,295335370,7410,7390,7410,7390,135
20250123,102200,294337700,7390,7390,7390,7390,0
20250123,102100,294337700,7390,7390,7390,7390,0
20250123,102000,294337700,7390,7370,7390,7300,2224
20250123,101900,278089310,7370,7350,7390,7350,335
20250123,101800,275625550,7380,7370,7380,7370,102
20250123,101700,274872840,7390,7390,7390,7350,911
20250123,101600,268158540,7390,7370,7390,7300,1104
20250123,101500,260063970,7380,7390,7390,7380,333
20250123,101400,257604940,7390,7400,7400,7390,367
20250123,101300,254890850,7400,7440,7440,7400,908
20250123,101200,248161230,7450,7450,7450,7450,25
20250123,101100,247974980,7470,7470,7470,7470,0
20250123,101000,247974980,7470,7460,7500,7460,18
20250123,100900,247840580,7460,7460,7460,7460,7
20250123,100800,247788360,7460,7470,7470,7460,254
20250123,100700,245893500,7470,7470,7470,7470,400
20250123,100600,242905500,7470,7470,7470,7470,4
20250123,100500,242875620,7460,7470,7470,7460,2
20250123,100400,242860690,7470,7470,7470,7470,100
20250123,100300,242113690,7470,7470,7470,7470,265
20250123,100200,240134140,7470,7480,7480,7470,131
20250123,100100,239155350,7500,7480,7510,7480,22
20250123,100000,238990530,7510,7510,7510,7480,72
20250123,095900,238451600,7480,7490,7510,7470,408
20250123,095800,235392620,7490,7490,7490,7490,605
20250123,095700,230861170,7530,7510,7530,7510,31
20250123,095600,230628210,7510,7490,7510,7490,28
20250123,095500,230418450,7490,7510,7510,7490,99
20250123,095400,229676900,7520,7500,7520,7500,104
20250123,095300,228896820,7520,7540,7560,7490,680
20250123,095200,223788190,7560,7520,7570,7520,785
20250123,095100,217860960,7520,7510,7520,7490,165
20250123,095000,216621860,7490,7470,7510,7470,6715
20250123,094900,166205270,7480,7470,7490,7470,290
20250123,094800,164033200,7490,7490,7490,7470,9
20250123,094700,163965870,7470,7490,7490,7470,195
20250123,094600,162508870,7470,7450,7490,7450,406
20250123,094500,159479860,7450,7440,7450,7420,168
20250123,094400,158228640,7440,7380,7440,7380,2142
20250123,094300,142361950,7410,7400,7410,7390,515
20250123,094200,138556060,7410,7380,7420,7380,12
20250123,094100,138467280,7370,7420,7420,7370,122
20250123,094000,137565970,7400,7400,7400,7400,1
20250123,093900,137558570,7420,7400,7420,7400,145
20250123,093800,136484110,7410,7410,7410,7410,0
20250123,093700,136484110,7410,7390,7410,7390,261
20250123,093600,134552710,7410,7410,7410,7390,7
20250123,093500,134500920,7400,7400,7410,7400,14
20250123,093400,134397290,7390,7390,7390,7390,461
20250123,093300,130990500,7400,7360,7400,7360,168
20250123,093200,129751960,7380,7360,7390,7350,1629
20250123,093100,117719980,7360,7400,7410,7360,35
20250123,093000,117461310,7360,7350,7400,7320,293
20250123,092900,115312460,7370,7400,7420,7320,668
20250123,092800,110404030,7420,7400,7420,7390,207
20250123,092700,108872240,7380,7410,7430,7320,4268
20250123,092600,77308550,7390,7410,7410,7390,5
20250123,092500,77271540,7380,7380,7380,7380,100
20250123,092400,76533540,7380,7380,7380,7380,4
20250123,092300,76504020,7410,7400,7410,7400,14
20250123,092200,76400390,7370,7380,7380,7370,40
20250123,092100,76105580,7390,7430,7460,7380,572
20250123,092000,71875520,7410,7410,7410,7410,10
20250123,091900,71801420,7400,7440,7440,7400,950
20250123,091800,64752350,7450,7450,7450,7450,1
20250123,091700,64744900,7450,7460,7460,7450,305
20250123,091600,62471210,7460,7460,7460,7460,1
20250123,091500,62463750,7450,7460,7460,7450,307
20250123,091400,60174030,7490,7470,7490,7460,578
20250123,091300,55860090,7460,7510,7510,7460,148
20250123,091200,54752970,7510,7520,7520,7510,50
20250123,091100,54377030,7560,7520,7570,7520,276
20250123,091000,52296090,7520,7550,7570,7520,940
20250123,090900,45209380,7580,7550,7600,7550,36
20250123,090800,44936280,7530,7600,7610,7530,67
20250123,090700,44426600,7610,7580,7610,7580,125
20250123,090600,43476560,7520,7560,7580,7520,340
20250123,090500,40914050,7560,7520,7560,7520,1310
20250123,090400,31035110,7520,7470,7540,7470,481
20250123,090300,27439630,7470,7470,7470,7440,191
20250123,090200,26015420,7550,7550,7550,7550,100
20250123,090100,25260420,7550,7520,7550,7520,36
20250123,090000,24989470,7520,7520,7550,7520,3323