KissMeData/045340/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,192900,3351374550,7320,7320,7320,7320,5346
20250124,192800,3351374550,7320,7320,7320,7320,0
20250124,192700,3351374550,7320,7320,7320,7320,0
20250124,192600,3351374550,7320,7320,7320,7320,0
20250124,192500,3351374550,7320,7320,7320,7320,0
20250124,192400,3351374550,7320,7320,7320,7320,0
20250124,192300,3351374550,7320,7320,7320,7320,0
20250124,192200,3351374550,7320,7320,7320,7320,0
20250124,192100,3351374550,7320,7320,7320,7320,0
20250124,192000,3351374550,7320,7320,7320,7320,0
20250124,191900,3351374550,7320,7320,7320,7320,0
20250124,191800,3351374550,7320,7320,7320,7320,0
20250124,191700,3351374550,7320,7320,7320,7320,0
20250124,191600,3351374550,7320,7320,7320,7320,0
20250124,191500,3351374550,7320,7320,7320,7320,0
20250124,191400,3351374550,7320,7320,7320,7320,0
20250124,191300,3351374550,7320,7320,7320,7320,0
20250124,191200,3351374550,7320,7320,7320,7320,0
20250124,191100,3351374550,7320,7320,7320,7320,0
20250124,191000,3351374550,7320,7320,7320,7320,0
20250124,190900,3351374550,7320,7320,7320,7320,0
20250124,190800,3351374550,7320,7320,7320,7320,0
20250124,190700,3351374550,7320,7320,7320,7320,0
20250124,190600,3351374550,7320,7320,7320,7320,0
20250124,190500,3351374550,7320,7320,7320,7320,0
20250124,190400,3351374550,7320,7320,7320,7320,0
20250124,190300,3351374550,7320,7320,7320,7320,0
20250124,190200,3351374550,7320,7320,7320,7320,0
20250124,190100,3351374550,7320,7320,7320,7320,0
20250124,190000,3351374550,7320,7320,7320,7320,0
20250124,185900,3351374550,7320,7320,7320,7320,5346
20250124,185800,3351374550,7320,7320,7320,7320,0
20250124,185700,3351374550,7320,7320,7320,7320,0
20250124,185600,3351374550,7320,7320,7320,7320,0
20250124,185500,3351374550,7320,7320,7320,7320,0
20250124,185400,3351374550,7320,7320,7320,7320,0
20250124,185300,3351374550,7320,7320,7320,7320,0
20250124,185200,3351374550,7320,7320,7320,7320,0
20250124,185100,3351374550,7320,7320,7320,7320,0
20250124,185000,3351374550,7320,7320,7320,7320,0
20250124,184900,3351374550,7320,7320,7320,7320,0
20250124,184800,3351374550,7320,7320,7320,7320,0
20250124,184700,3351374550,7320,7320,7320,7320,0
20250124,184600,3351374550,7320,7320,7320,7320,0
20250124,184500,3351374550,7320,7320,7320,7320,0
20250124,184400,3351374550,7320,7320,7320,7320,0
20250124,184300,3351374550,7320,7320,7320,7320,0
20250124,184200,3351374550,7320,7320,7320,7320,0
20250124,184100,3351374550,7320,7320,7320,7320,0
20250124,184000,3351374550,7320,7320,7320,7320,0
20250124,183900,3351374550,7320,7320,7320,7320,0
20250124,183800,3351374550,7320,7320,7320,7320,0
20250124,183700,3351374550,7320,7320,7320,7320,0
20250124,183600,3351374550,7320,7320,7320,7320,0
20250124,183500,3351374550,7320,7320,7320,7320,0
20250124,183400,3351374550,7320,7320,7320,7320,0
20250124,183300,3351374550,7320,7320,7320,7320,0
20250124,183200,3351374550,7320,7320,7320,7320,0
20250124,183100,3351374550,7320,7320,7320,7320,0
20250124,183000,3351374550,7320,7320,7320,7320,0
20250124,182900,3351374550,7320,7320,7320,7320,5346
20250124,182800,3351374550,7320,7320,7320,7320,0
20250124,182700,3351374550,7320,7320,7320,7320,0
20250124,182600,3351374550,7320,7320,7320,7320,0
20250124,182500,3351374550,7320,7320,7320,7320,0
20250124,182400,3351374550,7320,7320,7320,7320,0
20250124,182300,3351374550,7320,7320,7320,7320,0
20250124,182200,3351374550,7320,7320,7320,7320,0
20250124,182100,3351374550,7320,7320,7320,7320,0
20250124,182000,3351374550,7320,7320,7320,7320,0
20250124,181900,3351374550,7320,7320,7320,7320,0
20250124,181800,3351374550,7320,7320,7320,7320,0
20250124,181700,3351374550,7320,7320,7320,7320,0
20250124,181600,3351374550,7320,7320,7320,7320,0
20250124,181500,3351374550,7320,7320,7320,7320,0
20250124,181400,3351374550,7320,7320,7320,7320,0
20250124,181300,3351374550,7320,7320,7320,7320,0
20250124,181200,3351374550,7320,7320,7320,7320,0
20250124,181100,3351374550,7320,7320,7320,7320,0
20250124,181000,3351374550,7320,7320,7320,7320,0
20250124,180900,3351374550,7320,7320,7320,7320,0
20250124,180800,3351374550,7320,7320,7320,7320,0
20250124,180700,3351374550,7320,7320,7320,7320,0
20250124,180600,3351374550,7320,7320,7320,7320,0
20250124,180500,3351374550,7320,7320,7320,7320,0
20250124,180400,3351374550,7320,7320,7320,7320,0
20250124,180300,3351374550,7320,7320,7320,7320,0
20250124,180200,3351374550,7320,7320,7320,7320,0
20250124,180100,3351374550,7320,7320,7320,7320,0
20250124,180000,3351374550,7320,7320,7320,7320,0
20250124,175900,3351374550,7320,7320,7320,7320,5346
20250124,175800,3351374550,7320,7320,7320,7320,0
20250124,175700,3351374550,7320,7320,7320,7320,0
20250124,175600,3351374550,7320,7320,7320,7320,0
20250124,175500,3351374550,7320,7320,7320,7320,0
20250124,175400,3351374550,7320,7320,7320,7320,0
20250124,175300,3351374550,7320,7320,7320,7320,0
20250124,175200,3351374550,7320,7320,7320,7320,0
20250124,175100,3351374550,7320,7320,7320,7320,0
20250124,175000,3351374550,7320,7320,7320,7320,0
20250124,174900,3351374550,7320,7320,7320,7320,0
20250124,174800,3351374550,7320,7320,7320,7320,0
20250124,174700,3351374550,7320,7320,7320,7320,0
20250124,174600,3351374550,7320,7320,7320,7320,0
20250124,174500,3351374550,7320,7320,7320,7320,0
20250124,174400,3351374550,7320,7320,7320,7320,0
20250124,174300,3351374550,7320,7320,7320,7320,0
20250124,174200,3351374550,7320,7320,7320,7320,0
20250124,174100,3351374550,7320,7320,7320,7320,0
20250124,174000,3351374550,7320,7320,7320,7320,0
20250124,173900,3351374550,7320,7320,7320,7320,0
20250124,173800,3351374550,7320,7320,7320,7320,0
20250124,173700,3351374550,7320,7320,7320,7320,0
20250124,173600,3351374550,7320,7320,7320,7320,0
20250124,173500,3351374550,7320,7320,7320,7320,0
20250124,173400,3351374550,7320,7320,7320,7320,0
20250124,173300,3351374550,7320,7320,7320,7320,0
20250124,173200,3351374550,7320,7320,7320,7320,0
20250124,173100,3351374550,7320,7320,7320,7320,0
20250124,173000,3351374550,7320,7320,7320,7320,0
20250124,172900,3351374550,7320,7320,7320,7320,5346
20250124,172800,3351374550,7320,7320,7320,7320,0
20250124,172700,3351374550,7320,7320,7320,7320,0
20250124,172600,3351374550,7320,7320,7320,7320,0
20250124,172500,3351374550,7320,7320,7320,7320,0
20250124,172400,3351374550,7320,7320,7320,7320,0
20250124,172300,3351374550,7320,7320,7320,7320,0
20250124,172200,3351374550,7320,7320,7320,7320,0
20250124,172100,3351374550,7320,7320,7320,7320,0
20250124,172000,3351374550,7320,7320,7320,7320,0
20250124,171900,3351374550,7320,7320,7320,7320,0
20250124,171800,3351374550,7320,7320,7320,7320,0
20250124,171700,3351374550,7320,7320,7320,7320,0
20250124,171600,3351374550,7320,7320,7320,7320,0
20250124,171500,3351374550,7320,7320,7320,7320,0
20250124,171400,3351374550,7320,7320,7320,7320,0
20250124,171300,3351374550,7320,7320,7320,7320,0
20250124,171200,3351374550,7320,7320,7320,7320,0
20250124,171100,3351374550,7320,7320,7320,7320,0
20250124,171000,3351374550,7320,7320,7320,7320,0
20250124,170900,3351374550,7320,7320,7320,7320,0
20250124,170800,3351374550,7320,7320,7320,7320,0
20250124,170700,3351374550,7320,7320,7320,7320,0
20250124,170600,3351374550,7320,7320,7320,7320,0
20250124,170500,3351374550,7320,7320,7320,7320,0
20250124,170400,3351374550,7320,7320,7320,7320,0
20250124,170300,3351374550,7320,7320,7320,7320,0
20250124,170200,3351374550,7320,7320,7320,7320,0
20250124,170100,3351374550,7320,7320,7320,7320,0
20250124,170000,3351374550,7320,7320,7320,7320,0
20250124,165900,3351374550,7320,7320,7320,7320,5346
20250124,165800,3351374550,7320,7320,7320,7320,0
20250124,165700,3351374550,7320,7320,7320,7320,0
20250124,165600,3351374550,7320,7320,7320,7320,0
20250124,165500,3351374550,7320,7320,7320,7320,0
20250124,165400,3351374550,7320,7320,7320,7320,0
20250124,165300,3351374550,7320,7320,7320,7320,0
20250124,165200,3351374550,7320,7320,7320,7320,0
20250124,165100,3351374550,7320,7320,7320,7320,0
20250124,165000,3351374550,7320,7320,7320,7320,0
20250124,164900,3351374550,7320,7320,7320,7320,0
20250124,164800,3351374550,7320,7320,7320,7320,0
20250124,164700,3351374550,7320,7320,7320,7320,0
20250124,164600,3351374550,7320,7320,7320,7320,0
20250124,164500,3351374550,7320,7320,7320,7320,0
20250124,164400,3351374550,7320,7320,7320,7320,0
20250124,164300,3351374550,7320,7320,7320,7320,0
20250124,164200,3351374550,7320,7320,7320,7320,0
20250124,164100,3351374550,7320,7320,7320,7320,0
20250124,164000,3351374550,7320,7320,7320,7320,0
20250124,163900,3351374550,7320,7320,7320,7320,0
20250124,163800,3351374550,7320,7320,7320,7320,0
20250124,163700,3351374550,7320,7320,7320,7320,0
20250124,163600,3351374550,7320,7320,7320,7320,0
20250124,163500,3351374550,7320,7320,7320,7320,0
20250124,163400,3351374550,7320,7320,7320,7320,0
20250124,163300,3351374550,7320,7320,7320,7320,0
20250124,163200,3351374550,7320,7320,7320,7320,0
20250124,163100,3351374550,7320,7320,7320,7320,0
20250124,163000,3351374550,7320,7320,7320,7320,0
20250124,162900,3351374550,7320,7320,7320,7320,5346
20250124,162800,3351374550,7320,7320,7320,7320,0
20250124,162700,3351374550,7320,7320,7320,7320,0
20250124,162600,3351374550,7320,7320,7320,7320,0
20250124,162500,3351374550,7320,7320,7320,7320,0
20250124,162400,3351374550,7320,7320,7320,7320,0
20250124,162300,3351374550,7320,7320,7320,7320,0
20250124,162200,3351374550,7320,7320,7320,7320,0
20250124,162100,3351374550,7320,7320,7320,7320,0
20250124,162000,3351374550,7320,7320,7320,7320,0
20250124,161900,3351374550,7320,7320,7320,7320,0
20250124,161800,3351374550,7320,7320,7320,7320,0
20250124,161700,3351374550,7320,7320,7320,7320,0
20250124,161600,3351374550,7320,7320,7320,7320,0
20250124,161500,3351374550,7320,7320,7320,7320,0
20250124,161400,3351374550,7320,7320,7320,7320,0
20250124,161300,3351374550,7320,7320,7320,7320,0
20250124,161200,3351374550,7320,7320,7320,7320,0
20250124,161100,3351374550,7320,7320,7320,7320,0
20250124,161000,3351374550,7320,7320,7320,7320,0
20250124,160900,3351374550,7320,7320,7320,7320,0
20250124,160800,3351374550,7320,7320,7320,7320,0
20250124,160700,3351374550,7320,7320,7320,7320,0
20250124,160600,3351374550,7320,7320,7320,7320,0
20250124,160500,3351374550,7320,7320,7320,7320,0
20250124,160400,3351374550,7320,7320,7320,7320,0
20250124,160300,3351374550,7320,7320,7320,7320,0
20250124,160200,3351374550,7320,7320,7320,7320,0
20250124,160100,3351374550,7320,7320,7320,7320,0
20250124,160000,3351374550,7320,7320,7320,7320,0
20250124,155900,3351374550,7320,7320,7320,7320,5346
20250124,155800,3351374550,7320,7320,7320,7320,0
20250124,155700,3351374550,7320,7320,7320,7320,0
20250124,155600,3351374550,7320,7320,7320,7320,0
20250124,155500,3351374550,7320,7320,7320,7320,0
20250124,155400,3351374550,7320,7320,7320,7320,0
20250124,155300,3351374550,7320,7320,7320,7320,0
20250124,155200,3351374550,7320,7320,7320,7320,0
20250124,155100,3351374550,7320,7320,7320,7320,0
20250124,155000,3351374550,7320,7320,7320,7320,0
20250124,154900,3351374550,7320,7320,7320,7320,0
20250124,154800,3351374550,7320,7320,7320,7320,0
20250124,154700,3351374550,7320,7320,7320,7320,0
20250124,154600,3351374550,7320,7320,7320,7320,0
20250124,154500,3351374550,7320,7320,7320,7320,0
20250124,154400,3351374550,7320,7320,7320,7320,0
20250124,154300,3351374550,7320,7320,7320,7320,0
20250124,154200,3351374550,7320,7320,7320,7320,0
20250124,154100,3351374550,7320,7320,7320,7320,0
20250124,154000,3351374550,7320,7320,7320,7320,0
20250124,153900,3351374550,7320,7320,7320,7320,0
20250124,153800,3351374550,7320,7320,7320,7320,0
20250124,153700,3351374550,7320,7320,7320,7320,0
20250124,153600,3351374550,7320,7320,7320,7320,0
20250124,153500,3351374550,7320,7320,7320,7320,0
20250124,153400,3351374550,7320,7320,7320,7320,0
20250124,153300,3351374550,7320,7320,7320,7320,0
20250124,153200,3351374550,7320,7320,7320,7320,0
20250124,153100,3351374550,7320,7320,7320,7320,0
20250124,153000,3351374550,7320,7320,7320,7320,5346
20250124,152900,3312241830,7340,7340,7340,7340,0
20250124,152800,3312241830,7340,7340,7340,7340,0
20250124,152700,3312241830,7340,7340,7340,7340,0
20250124,152600,3312241830,7340,7340,7340,7340,0
20250124,152500,3312241830,7340,7340,7340,7340,0
20250124,152400,3312241830,7340,7340,7340,7340,0
20250124,152300,3312241830,7340,7340,7340,7340,0
20250124,152200,3312241830,7340,7340,7340,7340,0
20250124,152100,3312241830,7340,7340,7340,7340,0
20250124,152000,3312241830,7340,7340,7340,7340,0
20250124,151900,3312241830,7340,7330,7350,7310,1388
20250124,151800,3302080600,7330,7330,7330,7310,495
20250124,151700,3298454670,7340,7340,7340,7330,509
20250124,151600,3294723610,7340,7320,7340,7320,84
20250124,151500,3294107710,7340,7360,7360,7340,139
20250124,151400,3293087390,7360,7360,7360,7350,46
20250124,151300,3292749130,7380,7360,7380,7360,2142
20250124,151200,3276962590,7370,7350,7380,7300,6530
20250124,151100,3229176340,7370,7360,7370,7350,743
20250124,151000,3223707480,7330,7360,7360,7330,364
20250124,150900,3221038970,7330,7330,7370,7330,306
20250124,150800,3218795890,7370,7370,7370,7330,128
20250124,150700,3217856950,7370,7350,7370,7310,423
20250124,150600,3214754320,7390,7390,7390,7380,423
20250124,150500,3211632540,7390,7380,7390,7350,831
20250124,150400,3205502090,7370,7360,7370,7350,205
20250124,150300,3203991280,7330,7330,7340,7330,466
20250124,150200,3200573050,7340,7330,7340,7300,2207
20250124,150100,3184442840,7330,7340,7340,7320,1497
20250124,150000,3173469950,7360,7370,7370,7340,127
20250124,145900,3172536170,7370,7370,7370,7370,417
20250124,145800,3169462880,7370,7380,7410,7330,7868
20250124,145700,3111563900,7410,7390,7410,7380,231
20250124,145600,3109858090,7380,7400,7410,7380,1017
20250124,145500,3102346710,7390,7420,7420,7390,689
20250124,145400,3097245260,7430,7420,7430,7420,301
20250124,145300,3095011830,7420,7410,7420,7400,352
20250124,145200,3092400440,7410,7410,7410,7410,121
20250124,145100,3091503830,7440,7440,7450,7410,1036
20250124,145000,3083806520,7440,7450,7460,7420,680
20250124,144900,3078749970,7440,7450,7470,7440,52
20250124,144800,3078362650,7480,7460,7480,7450,819
20250124,144700,3072249260,7450,7450,7450,7430,794
20250124,144600,3066343050,7450,7450,7460,7450,95
20250124,144500,3065635070,7440,7410,7440,7390,1198
20250124,144400,3056728690,7380,7400,7400,7380,690
20250124,144300,3051629370,7400,7410,7410,7400,30
20250124,144200,3051407270,7410,7410,7410,7370,2484
20250124,144100,3033054250,7400,7400,7400,7400,42
20250124,144000,3032743450,7390,7410,7410,7390,84
20250124,143900,3032121160,7400,7390,7400,7390,748
20250124,143800,3026592510,7400,7430,7440,7400,2460
20250124,143700,3008342420,7440,7430,7440,7420,435
20250124,143600,3005112860,7450,7400,7450,7400,2346
20250124,143500,2987669320,7410,7410,7410,7400,341
20250124,143400,2985144030,7410,7390,7420,7390,643
20250124,143300,2980387930,7380,7380,7390,7370,587
20250124,143200,2976055690,7380,7390,7390,7370,495
20250124,143100,2972400630,7390,7360,7390,7360,558
20250124,143000,2968286530,7360,7350,7390,7350,942
20250124,142900,2961351530,7370,7340,7370,7340,342
20250124,142800,2958837680,7340,7350,7350,7340,201
20250124,142700,2957362310,7340,7350,7360,7320,1837
20250124,142600,2943874380,7350,7340,7360,7340,444
20250124,142500,2940614110,7340,7340,7350,7310,799
20250124,142400,2934746850,7370,7290,7370,7290,4395
20250124,142300,2902640850,7290,7290,7300,7260,2358
20250124,142200,2885491970,7290,7300,7310,7290,3968
20250124,142100,2856527350,7300,7260,7300,7260,1827
20250124,142000,2843236580,7280,7310,7310,7260,8050
20250124,141900,2784561300,7310,7330,7360,7310,1909
20250124,141800,2770590610,7330,7370,7370,7330,2423
20250124,141700,2752802070,7390,7440,7480,7350,4310
20250124,141600,2721014940,7400,7430,7460,7380,1497
20250124,141500,2709939200,7430,7470,7470,7400,3699
20250124,141400,2682514750,7480,7480,7490,7450,458
20250124,141300,2679101150,7480,7490,7520,7440,2996
20250124,141200,2656736660,7480,7520,7560,7460,2377
20250124,141100,2638906540,7510,7510,7530,7470,2225
20250124,141000,2622240400,7490,7520,7530,7490,799
20250124,140900,2616242270,7530,7510,7530,7500,762
20250124,140800,2610521610,7540,7490,7560,7490,632
20250124,140700,2605772490,7490,7520,7530,7490,91
20250124,140600,2605090660,7510,7560,7570,7500,4236
20250124,140500,2573283090,7530,7530,7540,7530,774
20250124,140400,2567454820,7560,7570,7570,7530,1154
20250124,140300,2558757780,7560,7570,7580,7550,1249
20250124,140200,2549319960,7570,7570,7580,7550,169
20250124,140100,2548043380,7590,7590,7590,7550,416
20250124,140000,2544902000,7580,7580,7590,7560,1014
20250124,135900,2537222520,7580,7600,7600,7580,103
20250124,135800,2536440050,7580,7590,7610,7540,3134
20250124,135700,2512725990,7600,7620,7620,7570,3594
20250124,135600,2485410540,7650,7690,7690,7630,1314
20250124,135500,2475372740,7670,7650,7690,7640,2023
20250124,135400,2459882790,7650,7620,7650,7620,749
20250124,135300,2454170330,7630,7660,7660,7610,1358
20250124,135200,2443815080,7660,7630,7660,7630,930
20250124,135100,2436718780,7690,7650,7710,7650,1844
20250124,135000,2422581690,7650,7670,7670,7610,2853
20250124,134900,2400775780,7660,7690,7710,7660,1652
20250124,134800,2388109000,7710,7710,7710,7690,270
20250124,134700,2386031150,7710,7760,7760,7700,1703
20250124,134600,2372905620,7750,7760,7780,7690,1387
20250124,134500,2362204510,7730,7740,7770,7730,720
20250124,134400,2356637980,7750,7750,7780,7750,156
20250124,134300,2355428820,7780,7750,7780,7750,501
20250124,134200,2351542700,7750,7750,7770,7730,1384
20250124,134100,2340836950,7770,7760,7770,7730,122
20250124,134000,2339892690,7770,7760,7790,7760,1035
20250124,133900,2331840160,7740,7770,7770,7740,1524
20250124,133800,2320041540,7760,7740,7780,7740,578
20250124,133700,2315553880,7740,7750,7770,7730,558
20250124,133600,2311231960,7750,7720,7800,7710,1510
20250124,133500,2299505160,7700,7730,7760,7700,3670
20250124,133400,2271205170,7760,7690,7760,7690,861
20250124,133300,2264570690,7690,7710,7710,7680,1871
20250124,133200,2250172610,7730,7730,7780,7700,2641
20250124,133100,2229816030,7720,7750,7790,7720,2080
20250124,133000,2213741720,7750,7760,7790,7750,254
20250124,132900,2211773040,7770,7790,7810,7750,506
20250124,132800,2207839400,7770,7760,7810,7740,813
20250124,132700,2201521960,7750,7780,7800,7740,736
20250124,132600,2195810730,7780,7820,7820,7740,775
20250124,132500,2189804470,7790,7770,7830,7770,2655
20250124,132400,2169121860,7770,7760,7790,7760,288
20250124,132300,2166885920,7760,7760,7760,7740,203
20250124,132200,2165312460,7760,7760,7760,7740,2288
20250124,132100,2147571350,7790,7770,7790,7760,1707
20250124,132000,2134321800,7770,7780,7780,7770,895
20250124,131900,2127367310,7820,7820,7840,7790,4637
20250124,131800,2091154780,7820,7820,7820,7810,1107
20250124,131700,2082500180,7820,7810,7850,7810,2489
20250124,131600,2063004720,7840,7850,7850,7800,837
20250124,131500,2056460220,7800,7830,7830,7790,4394
20250124,131400,2022167240,7830,7840,7890,7830,1863
20250124,131300,2007547590,7890,7810,7890,7790,2172
20250124,131200,1990555580,7820,7960,7960,7800,9147
20250124,131100,1918486550,7960,8050,8060,7950,4897
20250124,131000,1879206910,8020,7980,8060,7980,5454
20250124,130900,1835526080,7980,7850,8000,7850,12899
20250124,130800,1733079490,7830,7810,7840,7810,2084
20250124,130700,1716770480,7810,7790,7810,7790,1818
20250124,130600,1702602360,7810,7840,7840,7760,3600
20250124,130500,1674520260,7840,7840,7850,7800,4818
20250124,130400,1636790720,7800,7810,7860,7800,6276
20250124,130300,1587612520,7860,7750,7860,7730,4414
20250124,130200,1553289660,7750,7770,7810,7660,5094
20250124,130100,1513901470,7800,7670,7840,7650,14828
20250124,130000,1398952020,7650,7610,7660,7590,3225
20250124,125900,1374315970,7600,7610,7630,7580,195
20250124,125800,1372833220,7590,7590,7630,7570,1832
20250124,125700,1358915300,7550,7560,7570,7540,108
20250124,125600,1358100850,7570,7530,7580,7530,87
20250124,125500,1357445560,7540,7590,7590,7540,499
20250124,125400,1353680400,7580,7530,7580,7530,677
20250124,125300,1348575040,7530,7530,7540,7510,10
20250124,125200,1348499710,7550,7540,7550,7540,501
20250124,125100,1344717180,7550,7520,7550,7510,632
20250124,125000,1339965460,7550,7590,7590,7520,1159
20250124,124900,1331230030,7590,7600,7600,7580,665
20250124,124800,1326183830,7600,7580,7600,7580,1413
20250124,124700,1315457890,7590,7580,7590,7570,309
20250124,124600,1313112660,7580,7550,7580,7550,248
20250124,124500,1311232880,7560,7560,7580,7560,7
20250124,124400,1311179880,7550,7590,7590,7550,253
20250124,124300,1309263910,7590,7560,7590,7540,934
20250124,124200,1302211880,7590,7540,7590,7540,416
20250124,124100,1299064080,7530,7550,7550,7530,415
20250124,124000,1295934580,7570,7600,7600,7530,455
20250124,123900,1292489030,7600,7600,7600,7600,326
20250124,123800,1290011430,7600,7600,7600,7600,7
20250124,123700,1289958230,7600,7630,7630,7600,735
20250124,123600,1284369020,7620,7650,7650,7620,357
20250124,123500,1281642390,7650,7660,7690,7640,1025
20250124,123400,1273800140,7660,7660,7690,7640,2357
20250124,123300,1255747800,7660,7590,7680,7590,9561
20250124,123200,1182842200,7580,7580,7590,7580,4599
20250124,123100,1147943480,7560,7540,7570,7540,790
20250124,123000,1141971580,7540,7530,7540,7530,53
20250124,122900,1141571970,7550,7530,7550,7530,1002
20250124,122800,1134018100,7530,7540,7540,7530,284
20250124,122700,1131879570,7530,7530,7530,7530,1
20250124,122600,1131872040,7530,7530,7530,7530,50
20250124,122500,1131495540,7530,7530,7530,7530,200
20250124,122400,1129989540,7530,7480,7530,7480,102
20250124,122300,1129221580,7530,7520,7530,7520,2102
20250124,122200,1113406570,7520,7480,7520,7480,1432
20250124,122100,1102640800,7490,7490,7490,7490,7
20250124,122000,1102588370,7480,7480,7480,7480,2
20250124,121900,1102573410,7480,7510,7510,7480,207
20250124,121800,1101024810,7510,7510,7510,7510,65
20250124,121700,1100536660,7490,7490,7490,7490,0
20250124,121600,1100536660,7490,7490,7490,7460,383
20250124,121500,1097677900,7510,7510,7510,7510,25
20250124,121400,1097490150,7510,7490,7510,7490,30
20250124,121300,1097265370,7470,7470,7470,7470,82
20250124,121200,1096652830,7470,7470,7470,7470,400
20250124,121100,1093664830,7450,7450,7450,7450,0
20250124,121000,1093664830,7450,7450,7450,7450,10
20250124,120900,1093590330,7470,7470,7470,7470,1
20250124,120800,1093582860,7450,7460,7470,7450,165
20250124,120700,1092351000,7470,7470,7470,7470,200
20250124,120600,1090857000,7460,7460,7460,7460,0
20250124,120500,1090857000,7460,7470,7470,7460,11
20250124,120400,1090774840,7470,7470,7470,7470,366
20250124,120300,1088040820,7470,7470,7470,7470,0
20250124,120200,1088040820,7470,7470,7470,7470,66
20250124,120100,1087547800,7500,7530,7530,7470,820
20250124,120000,1081416540,7510,7540,7540,7500,844
20250124,115900,1075067910,7540,7510,7540,7500,2839
20250124,115800,1053731080,7500,7490,7500,7490,142
20250124,115700,1052666590,7490,7470,7490,7470,389
20250124,115600,1049753690,7500,7500,7500,7500,151
20250124,115500,1048621190,7470,7470,7470,7450,622
20250124,115400,1043977340,7480,7510,7520,7480,87
20250124,115300,1043324590,7490,7510,7510,7490,320
20250124,115200,1040927490,7510,7490,7520,7490,1161
20250124,115100,1032198720,7490,7490,7510,7490,312
20250124,115000,1029857810,7510,7490,7510,7490,594
20250124,114900,1025403910,7500,7520,7520,7500,815
20250124,114800,1019285100,7520,7500,7520,7490,887
20250124,114700,1012619680,7480,7430,7490,7430,1326
20250124,114600,1002698480,7400,7400,7400,7400,0
20250124,114500,1002698480,7400,7440,7440,7400,510
20250124,114400,998906280,7460,7390,7460,7390,4177
20250124,114300,967956240,7390,7400,7410,7390,707
20250124,114200,962730780,7390,7360,7390,7360,1144
20250124,114100,954280040,7370,7370,7380,7370,15
20250124,114000,954169440,7380,7360,7380,7350,246
20250124,113900,952355400,7360,7350,7360,7350,3
20250124,113800,952333330,7360,7340,7360,7340,468
20250124,113700,948898170,7340,7340,7340,7340,17
20250124,113600,948773390,7330,7320,7340,7320,2053
20250124,113500,933708930,7330,7320,7340,7320,11
20250124,113400,933628230,7320,7310,7340,7300,15
20250124,113300,933518530,7300,7310,7310,7300,15
20250124,113200,933408980,7290,7290,7310,7280,677
20250124,113100,928477970,7290,7300,7300,7290,2201
20250124,113000,912428820,7330,7320,7330,7320,705
20250124,112900,907261190,7330,7310,7330,7290,1152
20250124,112800,898842050,7310,7310,7310,7310,1
20250124,112700,898834740,7310,7310,7310,7300,1097
20250124,112600,890821990,7310,7340,7340,7310,312
20250124,112500,888540710,7310,7330,7340,7310,5
20250124,112400,888504070,7300,7330,7360,7300,53
20250124,112300,888117060,7330,7320,7330,7300,4001
20250124,112200,858888990,7340,7340,7340,7340,2
20250124,112100,858874310,7320,7320,7320,7320,230
20250124,112000,857190710,7330,7330,7330,7330,0
20250124,111900,857190710,7330,7340,7340,7330,170
20250124,111800,855944110,7340,7350,7350,7340,346
20250124,111700,853403010,7340,7340,7340,7340,100
20250124,111600,852669010,7340,7340,7340,7340,17
20250124,111500,852544230,7340,7340,7340,7340,0
20250124,111400,852544230,7340,7340,7340,7310,178
20250124,111300,851241130,7340,7340,7340,7320,265
20250124,111200,849300120,7340,7340,7360,7340,735
20250124,111100,843892150,7350,7340,7360,7330,764
20250124,111000,838270100,7360,7350,7360,7330,108
20250124,110900,837478300,7330,7330,7360,7330,411
20250124,110800,834465590,7340,7340,7340,7340,13
20250124,110700,834370170,7340,7340,7340,7330,211
20250124,110600,832822420,7340,7370,7370,7320,1942
20250124,110500,818591970,7370,7370,7370,7370,0
20250124,110400,818591970,7370,7350,7370,7350,132
20250124,110300,817621750,7350,7350,7350,7350,5
20250124,110200,817585000,7350,7350,7370,7350,539
20250124,110100,813623270,7380,7400,7400,7360,8211
20250124,110000,753115630,7420,7410,7430,7400,158
20250124,105900,751944910,7410,7390,7450,7390,1378
20250124,105800,741760900,7390,7390,7390,7390,300
20250124,105700,739543900,7390,7390,7390,7370,809
20250124,105600,733572390,7390,7380,7390,7380,157
20250124,105500,732413710,7380,7400,7400,7380,503
20250124,105400,728699510,7410,7410,7410,7410,0
20250124,105300,728699510,7410,7370,7410,7360,275
20250124,105200,726674690,7380,7380,7380,7380,152
20250124,105100,725552930,7410,7400,7420,7390,1321
20250124,105000,715777840,7410,7430,7430,7410,140
20250124,104900,714739880,7410,7430,7430,7410,129
20250124,104800,713783770,7430,7440,7440,7420,239
20250124,104700,712010340,7450,7430,7450,7430,1165
20250124,104600,703354370,7430,7430,7430,7430,60
20250124,104500,702908570,7440,7430,7450,7430,11
20250124,104400,702826710,7440,7430,7440,7420,489
20250124,104300,699196090,7410,7410,7440,7410,466
20250124,104200,695742800,7440,7420,7440,7410,2137
20250124,104100,679900560,7430,7450,7450,7430,333
20250124,104000,677422350,7470,7450,7470,7450,53
20250124,103900,677027430,7460,7480,7490,7450,926
20250124,103800,670097930,7480,7500,7500,7480,341
20250124,103700,667542900,7500,7500,7500,7490,727
20250124,103600,662090730,7500,7500,7540,7480,1676
20250124,103500,649518590,7520,7530,7540,7450,1015
20250124,103400,641912070,7530,7600,7600,7530,1353
20250124,103300,631661650,7610,7580,7610,7570,246
20250124,103200,629792700,7580,7630,7640,7560,2846
20250124,103100,608162970,7630,7640,7650,7630,1835
20250124,103000,594155780,7630,7600,7630,7590,1172
20250124,102900,585243860,7590,7600,7630,7590,831
20250124,102800,578923370,7580,7630,7640,7580,2916
20250124,102700,556691400,7630,7580,7630,7570,1160
20250124,102600,547883970,7570,7510,7570,7510,241
20250124,102500,546063770,7480,7480,7480,7480,301
20250124,102400,543812290,7530,7540,7550,7500,786
20250124,102300,537900020,7550,7560,7560,7510,396
20250124,102200,534907030,7570,7480,7570,7470,1127
20250124,102100,526411290,7520,7480,7530,7480,3226
20250124,102000,502176640,7500,7430,7500,7430,985
20250124,101900,494827280,7430,7390,7440,7390,541
20250124,101800,490813390,7390,7400,7430,7390,88
20250124,101700,490160730,7400,7410,7440,7400,281
20250124,101600,488078480,7450,7380,7450,7370,556
20250124,101500,483960150,7370,7380,7400,7350,385
20250124,101400,481127260,7380,7390,7410,7380,323
20250124,101300,478741770,7390,7420,7450,7390,740
20250124,101200,473263830,7420,7430,7460,7400,1192
20250124,101100,464399610,7420,7360,7430,7360,2152
20250124,101000,448491540,7360,7360,7360,7350,194
20250124,100900,447065600,7350,7320,7360,7320,498
20250124,100800,443415790,7350,7350,7350,7340,538
20250124,100700,439461510,7350,7330,7350,7330,417
20250124,100600,436397730,7350,7340,7350,7340,3
20250124,100500,436375690,7350,7320,7350,7320,626
20250124,100400,431793180,7320,7320,7320,7310,223
20250124,100300,430160830,7320,7310,7320,7310,9
20250124,100200,430095030,7310,7300,7310,7300,38
20250124,100100,429817260,7310,7310,7310,7300,237
20250124,100000,428084800,7310,7310,7310,7300,21
20250124,095900,427931310,7310,7300,7320,7280,731
20250124,095800,422590190,7280,7310,7310,7280,1347
20250124,095700,412771020,7310,7320,7320,7290,969
20250124,095600,405700060,7300,7300,7310,7300,1266
20250124,095500,396453260,7300,7320,7320,7300,570
20250124,095400,392292170,7320,7320,7320,7300,17
20250124,095300,392167830,7290,7300,7320,7280,629
20250124,095200,387579850,7300,7330,7330,7300,585
20250124,095100,383309260,7330,7330,7340,7310,139
20250124,095000,382292630,7340,7350,7350,7310,2208
20250124,094900,366136320,7350,7350,7360,7350,37
20250124,094800,365864360,7360,7390,7390,7330,804
20250124,094700,359968640,7370,7370,7370,7370,0
20250124,094600,359968640,7370,7360,7400,7360,218
20250124,094500,358360500,7360,7350,7360,7350,28
20250124,094400,358154680,7350,7350,7350,7350,4
20250124,094300,358125280,7340,7340,7340,7340,54
20250124,094200,357728920,7340,7360,7360,7340,161
20250124,094100,356546780,7360,7380,7380,7310,2607
20250124,094000,337428040,7390,7390,7390,7390,46
20250124,093900,337088100,7390,7390,7390,7390,100
20250124,093800,336349100,7370,7350,7370,7340,1188
20250124,093700,327610200,7350,7350,7350,7350,17
20250124,093600,327485250,7350,7340,7350,7320,200
20250124,093500,326017430,7340,7340,7340,7340,7
20250124,093400,325966050,7340,7370,7370,7320,907
20250124,093300,319313190,7370,7370,7370,7370,16
20250124,093200,319195270,7370,7370,7370,7370,6
20250124,093100,319151050,7370,7390,7390,7360,3
20250124,093000,319128930,7360,7410,7410,7340,4582
20250124,092900,285386710,7390,7410,7410,7390,85
20250124,092800,284757780,7410,7410,7420,7410,8
20250124,092700,284698470,7410,7420,7430,7400,72
20250124,092600,284165330,7430,7410,7430,7410,88
20250124,092500,283511610,7430,7400,7430,7400,884
20250124,092400,276969710,7400,7400,7400,7400,384
20250124,092300,274128110,7400,7400,7400,7370,2056
20250124,092200,258937200,7400,7420,7430,7400,22
20250124,092100,258774210,7430,7380,7430,7380,506
20250124,092000,255029810,7400,7380,7400,7380,771
20250124,091900,249339610,7400,7410,7410,7350,2519
20250124,091800,230757130,7410,7410,7420,7400,1583
20250124,091700,219039970,7410,7390,7410,7390,332
20250124,091600,216582150,7400,7400,7400,7380,151
20250124,091500,215467270,7410,7450,7460,7410,1991
20250124,091400,200671220,7480,7480,7480,7450,2230
20250124,091300,184018950,7480,7450,7480,7440,160
20250124,091200,182823300,7480,7480,7480,7430,255
20250124,091100,180928130,7480,7500,7510,7440,919
20250124,091000,174069390,7510,7480,7510,7480,258
20250124,090900,172136020,7480,7480,7510,7480,32
20250124,090800,171896630,7480,7520,7520,7470,1620
20250124,090700,159751880,7550,7580,7580,7550,715
20250124,090600,154349720,7580,7600,7620,7580,2286
20250124,090500,136995370,7640,7590,7640,7560,2649
20250124,090400,116856940,7590,7590,7640,7590,358
20250124,090300,114134880,7610,7660,7680,7600,1598
20250124,090200,101919960,7690,7690,7700,7650,2554
20250124,090100,82279430,7690,7670,7750,7650,6048
20250124,090000,35823860,7660,7610,7670,7610,4555