KissMeData/041190/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,192600,4207770160,7610,7610,7610,7610,28981
20250114,192500,4207770160,7610,7610,7610,7610,0
20250114,192400,4207770160,7610,7610,7610,7610,0
20250114,192300,4207770160,7610,7610,7610,7610,0
20250114,192200,4207770160,7610,7610,7610,7610,0
20250114,192100,4207770160,7610,7610,7610,7610,0
20250114,192000,4207770160,7610,7610,7610,7610,0
20250114,191900,4207770160,7610,7610,7610,7610,0
20250114,191800,4207770160,7610,7610,7610,7610,0
20250114,191700,4207770160,7610,7610,7610,7610,0
20250114,191600,4207770160,7610,7610,7610,7610,0
20250114,191500,4207770160,7610,7610,7610,7610,0
20250114,191400,4207770160,7610,7610,7610,7610,0
20250114,191300,4207770160,7610,7610,7610,7610,0
20250114,191200,4207770160,7610,7610,7610,7610,0
20250114,191100,4207770160,7610,7610,7610,7610,0
20250114,191000,4207770160,7610,7610,7610,7610,0
20250114,190900,4207770160,7610,7610,7610,7610,0
20250114,190800,4207770160,7610,7610,7610,7610,0
20250114,190700,4207770160,7610,7610,7610,7610,0
20250114,190600,4207770160,7610,7610,7610,7610,0
20250114,190500,4207770160,7610,7610,7610,7610,0
20250114,190400,4207770160,7610,7610,7610,7610,0
20250114,190300,4207770160,7610,7610,7610,7610,0
20250114,190200,4207770160,7610,7610,7610,7610,0
20250114,190100,4207770160,7610,7610,7610,7610,0
20250114,190000,4207770160,7610,7610,7610,7610,0
20250114,185900,4207770160,7610,7610,7610,7610,0
20250114,185800,4207770160,7610,7610,7610,7610,0
20250114,185700,4207770160,7610,7610,7610,7610,0
20250114,185600,4207770160,7610,7610,7610,7610,28981
20250114,185500,4207770160,7610,7610,7610,7610,0
20250114,185400,4207770160,7610,7610,7610,7610,0
20250114,185300,4207770160,7610,7610,7610,7610,0
20250114,185200,4207770160,7610,7610,7610,7610,0
20250114,185100,4207770160,7610,7610,7610,7610,0
20250114,185000,4207770160,7610,7610,7610,7610,0
20250114,184900,4207770160,7610,7610,7610,7610,0
20250114,184800,4207770160,7610,7610,7610,7610,0
20250114,184700,4207770160,7610,7610,7610,7610,0
20250114,184600,4207770160,7610,7610,7610,7610,0
20250114,184500,4207770160,7610,7610,7610,7610,0
20250114,184400,4207770160,7610,7610,7610,7610,0
20250114,184300,4207770160,7610,7610,7610,7610,0
20250114,184200,4207770160,7610,7610,7610,7610,0
20250114,184100,4207770160,7610,7610,7610,7610,0
20250114,184000,4207770160,7610,7610,7610,7610,0
20250114,183900,4207770160,7610,7610,7610,7610,0
20250114,183800,4207770160,7610,7610,7610,7610,0
20250114,183700,4207770160,7610,7610,7610,7610,0
20250114,183600,4207770160,7610,7610,7610,7610,0
20250114,183500,4207770160,7610,7610,7610,7610,0
20250114,183400,4207770160,7610,7610,7610,7610,0
20250114,183300,4207770160,7610,7610,7610,7610,0
20250114,183200,4207770160,7610,7610,7610,7610,0
20250114,183100,4207770160,7610,7610,7610,7610,0
20250114,183000,4207770160,7610,7610,7610,7610,0
20250114,182900,4207770160,7610,7610,7610,7610,0
20250114,182800,4207770160,7610,7610,7610,7610,0
20250114,182700,4207770160,7610,7610,7610,7610,0
20250114,182600,4207770160,7610,7610,7610,7610,28981
20250114,182500,4207770160,7610,7610,7610,7610,0
20250114,182400,4207770160,7610,7610,7610,7610,0
20250114,182300,4207770160,7610,7610,7610,7610,0
20250114,182200,4207770160,7610,7610,7610,7610,0
20250114,182100,4207770160,7610,7610,7610,7610,0
20250114,182000,4207770160,7610,7610,7610,7610,0
20250114,181900,4207770160,7610,7610,7610,7610,0
20250114,181800,4207770160,7610,7610,7610,7610,0
20250114,181700,4207770160,7610,7610,7610,7610,0
20250114,181600,4207770160,7610,7610,7610,7610,0
20250114,181500,4207770160,7610,7610,7610,7610,0
20250114,181400,4207770160,7610,7610,7610,7610,0
20250114,181300,4207770160,7610,7610,7610,7610,0
20250114,181200,4207770160,7610,7610,7610,7610,0
20250114,181100,4207770160,7610,7610,7610,7610,0
20250114,181000,4207770160,7610,7610,7610,7610,0
20250114,180900,4207770160,7610,7610,7610,7610,0
20250114,180800,4207770160,7610,7610,7610,7610,0
20250114,180700,4207770160,7610,7610,7610,7610,0
20250114,180600,4207770160,7610,7610,7610,7610,0
20250114,180500,4207770160,7610,7610,7610,7610,0
20250114,180400,4207770160,7610,7610,7610,7610,0
20250114,180300,4207770160,7610,7610,7610,7610,0
20250114,180200,4207770160,7610,7610,7610,7610,0
20250114,180100,4207770160,7610,7610,7610,7610,0
20250114,180000,4207770160,7610,7610,7610,7610,0
20250114,175900,4207770160,7610,7610,7610,7610,0
20250114,175800,4207770160,7610,7610,7610,7610,0
20250114,175700,4207770160,7610,7610,7610,7610,0
20250114,175600,4207770160,7610,7610,7610,7610,28981
20250114,175500,4207770160,7610,7610,7610,7610,0
20250114,175400,4207770160,7610,7610,7610,7610,0
20250114,175300,4207770160,7610,7610,7610,7610,0
20250114,175200,4207770160,7610,7610,7610,7610,0
20250114,175100,4207770160,7610,7610,7610,7610,0
20250114,175000,4207770160,7610,7610,7610,7610,0
20250114,174900,4207770160,7610,7610,7610,7610,0
20250114,174800,4207770160,7610,7610,7610,7610,0
20250114,174700,4207770160,7610,7610,7610,7610,0
20250114,174600,4207770160,7610,7610,7610,7610,0
20250114,174500,4207770160,7610,7610,7610,7610,0
20250114,174400,4207770160,7610,7610,7610,7610,0
20250114,174300,4207770160,7610,7610,7610,7610,0
20250114,174200,4207770160,7610,7610,7610,7610,0
20250114,174100,4207770160,7610,7610,7610,7610,0
20250114,174000,4207770160,7610,7610,7610,7610,0
20250114,173900,4207770160,7610,7610,7610,7610,0
20250114,173800,4207770160,7610,7610,7610,7610,0
20250114,173700,4207770160,7610,7610,7610,7610,0
20250114,173600,4207770160,7610,7610,7610,7610,0
20250114,173500,4207770160,7610,7610,7610,7610,0
20250114,173400,4207770160,7610,7610,7610,7610,0
20250114,173300,4207770160,7610,7610,7610,7610,0
20250114,173200,4207770160,7610,7610,7610,7610,0
20250114,173100,4207770160,7610,7610,7610,7610,0
20250114,173000,4207770160,7610,7610,7610,7610,0
20250114,172900,4207770160,7610,7610,7610,7610,0
20250114,172800,4207770160,7610,7610,7610,7610,0
20250114,172700,4207770160,7610,7610,7610,7610,0
20250114,172600,4207770160,7610,7610,7610,7610,28981
20250114,172500,4207770160,7610,7610,7610,7610,0
20250114,172400,4207770160,7610,7610,7610,7610,0
20250114,172300,4207770160,7610,7610,7610,7610,0
20250114,172200,4207770160,7610,7610,7610,7610,0
20250114,172100,4207770160,7610,7610,7610,7610,0
20250114,172000,4207770160,7610,7610,7610,7610,0
20250114,171900,4207770160,7610,7610,7610,7610,0
20250114,171800,4207770160,7610,7610,7610,7610,0
20250114,171700,4207770160,7610,7610,7610,7610,0
20250114,171600,4207770160,7610,7610,7610,7610,0
20250114,171500,4207770160,7610,7610,7610,7610,0
20250114,171400,4207770160,7610,7610,7610,7610,0
20250114,171300,4207770160,7610,7610,7610,7610,0
20250114,171200,4207770160,7610,7610,7610,7610,0
20250114,171100,4207770160,7610,7610,7610,7610,0
20250114,171000,4207770160,7610,7610,7610,7610,0
20250114,170900,4207770160,7610,7610,7610,7610,0
20250114,170800,4207770160,7610,7610,7610,7610,0
20250114,170700,4207770160,7610,7610,7610,7610,0
20250114,170600,4207770160,7610,7610,7610,7610,0
20250114,170500,4207770160,7610,7610,7610,7610,0
20250114,170400,4207770160,7610,7610,7610,7610,0
20250114,170300,4207770160,7610,7610,7610,7610,0
20250114,170200,4207770160,7610,7610,7610,7610,0
20250114,170100,4207770160,7610,7610,7610,7610,0
20250114,170000,4207770160,7610,7610,7610,7610,0
20250114,165900,4207770160,7610,7610,7610,7610,0
20250114,165800,4207770160,7610,7610,7610,7610,0
20250114,165700,4207770160,7610,7610,7610,7610,0
20250114,165600,4207770160,7610,7610,7610,7610,28981
20250114,165500,4207770160,7610,7610,7610,7610,0
20250114,165400,4207770160,7610,7610,7610,7610,0
20250114,165300,4207770160,7610,7610,7610,7610,0
20250114,165200,4207770160,7610,7610,7610,7610,0
20250114,165100,4207770160,7610,7610,7610,7610,0
20250114,165000,4207770160,7610,7610,7610,7610,0
20250114,164900,4207770160,7610,7610,7610,7610,0
20250114,164800,4207770160,7610,7610,7610,7610,0
20250114,164700,4207770160,7610,7610,7610,7610,0
20250114,164600,4207770160,7610,7610,7610,7610,0
20250114,164500,4207770160,7610,7610,7610,7610,0
20250114,164400,4207770160,7610,7610,7610,7610,0
20250114,164300,4207770160,7610,7610,7610,7610,0
20250114,164200,4207770160,7610,7610,7610,7610,0
20250114,164100,4207770160,7610,7610,7610,7610,0
20250114,164000,4207770160,7610,7610,7610,7610,0
20250114,163900,4207770160,7610,7610,7610,7610,0
20250114,163800,4207770160,7610,7610,7610,7610,0
20250114,163700,4207770160,7610,7610,7610,7610,0
20250114,163600,4207770160,7610,7610,7610,7610,0
20250114,163500,4207770160,7610,7610,7610,7610,0
20250114,163400,4207770160,7610,7610,7610,7610,0
20250114,163300,4207770160,7610,7610,7610,7610,0
20250114,163200,4207770160,7610,7610,7610,7610,0
20250114,163100,4207770160,7610,7610,7610,7610,0
20250114,163000,4207770160,7610,7610,7610,7610,0
20250114,162900,4207770160,7610,7610,7610,7610,0
20250114,162800,4207770160,7610,7610,7610,7610,0
20250114,162700,4207770160,7610,7610,7610,7610,0
20250114,162600,4207770160,7610,7610,7610,7610,28981
20250114,162500,4207770160,7610,7610,7610,7610,0
20250114,162400,4207770160,7610,7610,7610,7610,0
20250114,162300,4207770160,7610,7610,7610,7610,0
20250114,162200,4207770160,7610,7610,7610,7610,0
20250114,162100,4207770160,7610,7610,7610,7610,0
20250114,162000,4207770160,7610,7610,7610,7610,0
20250114,161900,4207770160,7610,7610,7610,7610,0
20250114,161800,4207770160,7610,7610,7610,7610,0
20250114,161700,4207770160,7610,7610,7610,7610,0
20250114,161600,4207770160,7610,7610,7610,7610,0
20250114,161500,4207770160,7610,7610,7610,7610,0
20250114,161400,4207770160,7610,7610,7610,7610,0
20250114,161300,4207770160,7610,7610,7610,7610,0
20250114,161200,4207770160,7610,7610,7610,7610,0
20250114,161100,4207770160,7610,7610,7610,7610,0
20250114,161000,4207770160,7610,7610,7610,7610,0
20250114,160900,4207770160,7610,7610,7610,7610,0
20250114,160800,4207770160,7610,7610,7610,7610,0
20250114,160700,4207770160,7610,7610,7610,7610,0
20250114,160600,4207770160,7610,7610,7610,7610,0
20250114,160500,4207770160,7610,7610,7610,7610,0
20250114,160400,4207770160,7610,7610,7610,7610,0
20250114,160300,4207770160,7610,7610,7610,7610,0
20250114,160200,4207770160,7610,7610,7610,7610,0
20250114,160100,4207770160,7610,7610,7610,7610,0
20250114,160000,4207770160,7610,7610,7610,7610,0
20250114,155900,4207770160,7610,7610,7610,7610,0
20250114,155800,4207770160,7610,7610,7610,7610,0
20250114,155700,4207770160,7610,7610,7610,7610,0
20250114,155600,4207770160,7610,7610,7610,7610,28981
20250114,155500,4207770160,7610,7610,7610,7610,0
20250114,155400,4207770160,7610,7610,7610,7610,0
20250114,155300,4207770160,7610,7610,7610,7610,0
20250114,155200,4207770160,7610,7610,7610,7610,0
20250114,155100,4207770160,7610,7610,7610,7610,0
20250114,155000,4207770160,7610,7610,7610,7610,0
20250114,154900,4207770160,7610,7610,7610,7610,0
20250114,154800,4207770160,7610,7610,7610,7610,0
20250114,154700,4207770160,7610,7610,7610,7610,0
20250114,154600,4207770160,7610,7610,7610,7610,0
20250114,154500,4207770160,7610,7610,7610,7610,0
20250114,154400,4207770160,7610,7610,7610,7610,0
20250114,154300,4207770160,7610,7610,7610,7610,0
20250114,154200,4207770160,7610,7610,7610,7610,0
20250114,154100,4207770160,7610,7610,7610,7610,0
20250114,154000,4207770160,7610,7610,7610,7610,0
20250114,153900,4207770160,7610,7610,7610,7610,0
20250114,153800,4207770160,7610,7610,7610,7610,0
20250114,153700,4207770160,7610,7610,7610,7610,0
20250114,153600,4207770160,7610,7610,7610,7610,0
20250114,153500,4207770160,7610,7610,7610,7610,0
20250114,153400,4207770160,7610,7610,7610,7610,0
20250114,153300,4207770160,7610,7610,7610,7610,0
20250114,153200,4207770160,7610,7610,7610,7610,0
20250114,153100,4207770160,7610,7610,7610,7610,0
20250114,153000,4207770160,7610,7610,7610,7610,28981
20250114,152900,3987224750,7630,7630,7630,7630,0
20250114,152800,3987224750,7630,7630,7630,7630,0
20250114,152700,3987224750,7630,7630,7630,7630,0
20250114,152600,3987224750,7630,7630,7630,7630,0
20250114,152500,3987224750,7630,7630,7630,7630,0
20250114,152400,3987224750,7630,7630,7630,7630,0
20250114,152300,3987224750,7630,7630,7630,7630,0
20250114,152200,3987224750,7630,7630,7630,7630,0
20250114,152100,3987224750,7630,7630,7630,7630,0
20250114,152000,3987224750,7630,7630,7630,7630,0
20250114,151900,3987224750,7630,7620,7640,7620,1812
20250114,151800,3973400230,7630,7630,7630,7620,3788
20250114,151700,3944500830,7630,7630,7630,7630,460
20250114,151600,3940991030,7620,7630,7630,7620,613
20250114,151500,3936315340,7630,7630,7630,7630,358
20250114,151400,3933583800,7620,7630,7630,7620,479
20250114,151300,3929933390,7630,7630,7630,7620,226
20250114,151200,3928209050,7620,7630,7630,7620,1694
20250114,151100,3915286060,7630,7620,7630,7620,2047
20250114,151000,3899682700,7630,7630,7630,7630,184
20250114,150900,3898278780,7630,7620,7630,7620,331
20250114,150800,3895756470,7630,7630,7640,7630,3947
20250114,150700,3865640850,7630,7630,7630,7620,862
20250114,150600,3859064490,7630,7620,7630,7620,1958
20250114,150500,3844136520,7620,7620,7630,7620,621
20250114,150400,3839403210,7620,7630,7630,7620,2237
20250114,150300,3822357200,7630,7630,7630,7630,3597
20250114,150200,3794912090,7630,7630,7630,7630,267
20250114,150100,3792874880,7640,7630,7640,7630,1919
20250114,150000,3778232890,7620,7630,7630,7620,2734
20250114,145900,3757381280,7640,7630,7640,7630,338
20250114,145800,3754800080,7630,7630,7640,7620,14291
20250114,145700,3645846160,7630,7640,7640,7630,663
20250114,145600,3640786170,7640,7640,7640,7630,957
20250114,145500,3633475330,7640,7630,7640,7630,1146
20250114,145400,3624729580,7630,7640,7640,7630,305
20250114,145300,3622401200,7630,7650,7650,7630,539
20250114,145200,3618284510,7650,7630,7650,7630,2319
20250114,145100,3600590480,7650,7650,7650,7630,255
20250114,145000,3598643170,7650,7650,7650,7650,81
20250114,144900,3598023520,7650,7650,7650,7630,1114
20250114,144800,3589506190,7630,7640,7640,7630,1607
20250114,144700,3577231470,7640,7630,7640,7630,1882
20250114,144600,3562867990,7640,7640,7640,7640,81
20250114,144500,3562249150,7640,7630,7640,7620,6702
20250114,144400,3511168170,7630,7630,7630,7630,399
20250114,144300,3508123800,7620,7630,7630,7620,536
20250114,144200,3504039470,7630,7640,7640,7630,1155
20250114,144100,3495226800,7640,7630,7640,7630,681
20250114,144000,3490029960,7640,7630,7640,7630,689
20250114,143900,3484772080,7630,7620,7630,7620,188
20250114,143800,3483339360,7620,7620,7620,7620,304
20250114,143700,3481022880,7620,7620,7620,7620,334
20250114,143600,3478477800,7620,7620,7620,7610,559
20250114,143500,3474219940,7620,7620,7620,7610,1709
20250114,143400,3461197500,7620,7620,7620,7620,203
20250114,143300,3459650640,7610,7610,7610,7610,473
20250114,143200,3456051110,7610,7620,7620,7610,2329
20250114,143100,3438305910,7620,7600,7620,7600,162
20250114,143000,3437071570,7610,7610,7620,7600,7391
20250114,142900,3380830230,7610,7620,7620,7610,2895
20250114,142800,3358770800,7630,7630,7630,7620,916
20250114,142700,3351781820,7640,7640,7640,7630,1322
20250114,142600,3341694130,7640,7640,7640,7630,2003
20250114,142500,3326391310,7640,7650,7650,7640,256
20250114,142400,3324434590,7650,7640,7650,7640,262
20250114,142300,3322432070,7640,7650,7650,7640,339
20250114,142200,3319839110,7650,7650,7650,7650,200
20250114,142100,3318309110,7650,7660,7660,7650,2136
20250114,142000,3301956750,7660,7660,7660,7660,580
20250114,141900,3297513950,7660,7650,7660,7650,136
20250114,141800,3296472630,7650,7660,7660,7650,1565
20250114,141700,3284499590,7660,7660,7660,7660,160
20250114,141600,3283273990,7660,7650,7660,7650,354
20250114,141500,3280563000,7650,7660,7660,7650,562
20250114,141400,3276263670,7650,7650,7650,7650,0
20250114,141300,3276263670,7650,7640,7650,7640,1845
20250114,141200,3262151420,7640,7640,7640,7640,172
20250114,141100,3260837340,7650,7650,7650,7650,209
20250114,141000,3259238490,7650,7640,7650,7640,217
20250114,140900,3257578990,7640,7640,7640,7640,1776
20250114,140800,3244010350,7640,7650,7650,7640,1094
20250114,140700,3235651250,7640,7650,7650,7640,519
20250114,140600,3231680950,7650,7650,7650,7640,540
20250114,140500,3227551740,7650,7650,7650,7650,30
20250114,140400,3227322240,7640,7640,7650,7640,346
20250114,140300,3224678600,7650,7650,7650,7650,771
20250114,140200,3218780450,7650,7650,7650,7650,1437
20250114,140100,3207787400,7650,7650,7650,7650,211
20250114,140000,3206173250,7650,7650,7660,7650,882
20250114,135900,3199425490,7650,7650,7650,7650,309
20250114,135800,3197061640,7650,7650,7650,7650,0
20250114,135700,3197061640,7650,7660,7660,7650,574
20250114,135600,3192666540,7660,7660,7660,7660,209
20250114,135500,3191065600,7650,7650,7650,7650,202
20250114,135400,3189520300,7640,7640,7650,7640,175
20250114,135300,3188183290,7650,7650,7650,7650,293
20250114,135200,3185941840,7650,7650,7650,7650,1263
20250114,135100,3176279890,7640,7650,7650,7640,1927
20250114,135000,3161556560,7650,7650,7650,7640,498
20250114,134900,3157746870,7650,7650,7650,7650,501
20250114,134800,3153914220,7640,7640,7650,7640,414
20250114,134700,3150749690,7650,7640,7650,7640,280
20250114,134600,3148610190,7640,7640,7650,7640,214
20250114,134500,3146974860,7640,7650,7650,7630,2103
20250114,134400,3130918960,7640,7640,7640,7640,2974
20250114,134300,3108197600,7640,7630,7640,7630,148
20250114,134200,3107067280,7630,7630,7640,7630,235
20250114,134100,3105274130,7630,7630,7630,7630,0
20250114,134000,3105274130,7630,7640,7640,7630,259
20250114,133900,3103297110,7630,7620,7630,7620,190
20250114,133800,3101849160,7620,7620,7620,7620,102
20250114,133700,3101071920,7620,7630,7640,7620,2807
20250114,133600,3079670050,7630,7630,7630,7620,1494
20250114,133500,3068273610,7640,7640,7640,7620,1854
20250114,133400,3054117040,7640,7640,7640,7620,12588
20250114,133300,2958067620,7640,7650,7650,7640,629
20250114,133200,2953259570,7650,7650,7650,7650,3857
20250114,133100,2923753520,7650,7650,7650,7650,1801
20250114,133000,2909975870,7630,7630,7630,7630,180
20250114,132900,2908602470,7660,7650,7660,7650,4
20250114,132800,2908571860,7650,7640,7650,7640,401
20250114,132700,2905508210,7660,7650,7660,7640,1131
20250114,132600,2896857800,7650,7650,7650,7650,142
20250114,132500,2895771500,7650,7650,7650,7650,1002
20250114,132400,2888106200,7640,7640,7640,7630,1628
20250114,132300,2875670030,7630,7630,7630,7630,632
20250114,132200,2870847870,7630,7630,7630,7630,0
20250114,132100,2870847870,7630,7630,7630,7630,431
20250114,132000,2867559340,7630,7630,7630,7630,1118
20250114,131900,2859029000,7630,7640,7640,7630,305
20250114,131800,2856701400,7640,7630,7640,7630,454
20250114,131700,2853235870,7640,7640,7640,7640,0
20250114,131600,2853235870,7640,7640,7640,7640,1
20250114,131500,2853228230,7620,7620,7620,7620,176
20250114,131400,2851887110,7640,7630,7640,7630,1289
20250114,131300,2842052030,7610,7620,7630,7610,3243
20250114,131200,2817334890,7610,7620,7620,7610,1737
20250114,131100,2804104880,7620,7610,7630,7610,302
20250114,131000,2801803640,7610,7610,7610,7610,321
20250114,130900,2799360830,7610,7620,7620,7610,987
20250114,130800,2791843970,7630,7630,7630,7630,1
20250114,130700,2791836340,7620,7630,7630,7620,5
20250114,130600,2791798230,7620,7620,7620,7620,227
20250114,130500,2790068490,7630,7630,7630,7610,143
20250114,130400,2788978680,7620,7620,7630,7620,1376
20250114,130300,2778493550,7610,7610,7620,7600,382
20250114,130200,2775587100,7600,7640,7640,7600,4320
20250114,130100,2742709470,7620,7640,7640,7620,1701
20250114,130000,2729747730,7620,7640,7640,7620,179
20250114,125900,2728382760,7640,7640,7640,7640,226
20250114,125800,2726656120,7640,7640,7640,7640,1
20250114,125700,2726648480,7620,7630,7630,7620,207
20250114,125600,2725070910,7630,7630,7630,7620,2601
20250114,125500,2705228130,7640,7640,7640,7640,4
20250114,125400,2705197570,7640,7630,7640,7630,179
20250114,125300,2703831780,7640,7640,7640,7630,197
20250114,125200,2702327400,7640,7640,7640,7640,112
20250114,125100,2701471720,7630,7640,7640,7630,198
20250114,125000,2699960970,7640,7640,7640,7630,109
20250114,124900,2699128260,7640,7640,7640,7640,200
20250114,124800,2697600260,7630,7630,7630,7630,177
20250114,124700,2696249750,7640,7640,7640,7640,25
20250114,124600,2696058750,7640,7630,7640,7620,724
20250114,124500,2690529650,7640,7640,7640,7630,187
20250114,124400,2689102740,7630,7630,7640,7630,35
20250114,124300,2688835640,7630,7640,7640,7630,1180
20250114,124200,2679832180,7640,7640,7650,7630,515
20250114,124100,2675902510,7650,7640,7660,7630,1043
20250114,124000,2667928230,7650,7660,7660,7650,2341
20250114,123900,2650013410,7660,7660,7660,7660,1383
20250114,123800,2639419630,7660,7660,7660,7660,15
20250114,123700,2639304730,7670,7660,7670,7660,164
20250114,123600,2638047490,7660,7660,7660,7660,378
20250114,123500,2635152010,7660,7660,7660,7660,130
20250114,123400,2634156210,7660,7660,7660,7660,190
20250114,123300,2632700810,7670,7660,7670,7660,196
20250114,123200,2631199330,7670,7680,7680,7660,122
20250114,123100,2630262600,7680,7660,7680,7660,3020
20250114,123000,2607069250,7670,7660,7680,7660,235
20250114,122900,2605268590,7670,7670,7670,7660,710
20250114,122800,2599826890,7670,7670,7670,7670,567
20250114,122700,2595478000,7670,7670,7670,7660,637
20250114,122600,2590594000,7670,7660,7670,7660,1132
20250114,122500,2581911810,7660,7660,7660,7660,186
20250114,122400,2580487050,7660,7660,7660,7650,550
20250114,122300,2576277850,7660,7660,7660,7650,142
20250114,122200,2575190630,7660,7660,7660,7660,202
20250114,122100,2573643310,7660,7650,7660,7650,1202
20250114,122000,2564437780,7660,7650,7660,7650,10
20250114,121900,2564361230,7660,7650,7660,7650,752
20250114,121800,2558603420,7660,7650,7660,7650,219
20250114,121700,2556927720,7660,7660,7660,7660,10
20250114,121600,2556851120,7660,7660,7660,7660,1483
20250114,121500,2545491340,7660,7660,7660,7660,196
20250114,121400,2543989980,7670,7660,7670,7660,35
20250114,121300,2543721660,7660,7670,7670,7660,962
20250114,121200,2536343440,7660,7660,7670,7650,1098
20250114,121100,2527934490,7660,7660,7660,7650,2208
20250114,121000,2511027630,7670,7660,7670,7650,3123
20250114,120900,2487105490,7660,7650,7660,7650,200
20250114,120800,2485575340,7660,7650,7660,7650,21
20250114,120700,2485414530,7650,7660,7660,7650,715
20250114,120600,2479944770,7650,7650,7660,7650,622
20250114,120500,2475184860,7650,7650,7650,7650,1510
20250114,120400,2463633360,7650,7650,7650,7650,5
20250114,120300,2463595110,7650,7640,7650,7640,207
20250114,120200,2462013520,7640,7640,7640,7640,1538
20250114,120100,2450263200,7640,7640,7640,7640,34
20250114,120000,2450003440,7650,7640,7650,7630,924
20250114,115900,2442945780,7640,7640,7640,7640,23
20250114,115800,2442770060,7640,7640,7640,7640,38
20250114,115700,2442479740,7630,7640,7640,7630,795
20250114,115600,2436407240,7640,7640,7650,7640,115
20250114,115500,2435528020,7640,7620,7640,7620,2221
20250114,115400,2418566930,7630,7620,7630,7620,521
20250114,115300,2414594500,7630,7630,7630,7630,1
20250114,115200,2414586870,7630,7620,7630,7620,477
20250114,115100,2410952030,7630,7640,7640,7620,2044
20250114,115000,2395357650,7640,7640,7640,7640,1
20250114,114900,2395350010,7630,7630,7630,7630,10
20250114,114800,2395273710,7630,7630,7630,7630,183
20250114,114700,2393877420,7640,7640,7640,7640,0
20250114,114600,2393877420,7640,7640,7640,7640,17
20250114,114500,2393747540,7630,7640,7640,7630,198
20250114,114400,2392236480,7640,7640,7650,7640,1401
20250114,114300,2381532430,7640,7640,7640,7640,631
20250114,114200,2376711590,7640,7630,7640,7620,944
20250114,114100,2369504490,7630,7630,7630,7620,1715
20250114,114000,2356420040,7630,7630,7630,7630,142
20250114,113900,2355336580,7630,7630,7630,7620,301
20250114,113800,2353042060,7630,7630,7630,7630,10
20250114,113700,2352965760,7620,7620,7620,7620,97
20250114,113600,2352226620,7620,7620,7630,7620,284
20250114,113500,2350062520,7620,7630,7630,7620,259
20250114,113400,2348087400,7620,7620,7620,7620,122
20250114,113300,2347157760,7620,7630,7630,7620,213
20250114,113200,2345534400,7630,7630,7630,7620,33
20250114,113100,2345282810,7630,7630,7630,7620,214
20250114,113000,2343650290,7630,7630,7630,7620,488
20250114,112900,2339930680,7620,7620,7620,7620,1424
20250114,112800,2329079800,7620,7620,7620,7620,620
20250114,112700,2324355400,7620,7610,7620,7600,4288
20250114,112600,2291714750,7610,7600,7610,7600,3102
20250114,112500,2268139430,7590,7590,7590,7590,30
20250114,112400,2267911730,7590,7590,7590,7590,181
20250114,112300,2266537940,7590,7600,7600,7590,45
20250114,112200,2266196290,7590,7600,7600,7590,798
20250114,112100,2260137470,7600,7590,7610,7590,1078
20250114,112000,2251954380,7590,7600,7600,7590,3279
20250114,111900,2227064220,7590,7600,7600,7590,41
20250114,111800,2226752920,7600,7600,7600,7590,833
20250114,111700,2220423280,7600,7600,7600,7600,30
20250114,111600,2220195280,7600,7600,7600,7600,0
20250114,111500,2220195280,7600,7600,7600,7600,1876
20250114,111400,2205937680,7610,7610,7610,7600,3270
20250114,111300,2181058160,7620,7620,7620,7620,0
20250114,111200,2181058160,7620,7610,7620,7610,239
20250114,111100,2179239110,7620,7620,7620,7620,256
20250114,111000,2177288390,7620,7620,7620,7620,275
20250114,110900,2175192890,7620,7620,7620,7610,452
20250114,110800,2171750490,7620,7620,7620,7610,238
20250114,110700,2169937420,7620,7610,7620,7610,420
20250114,110600,2166738120,7610,7630,7630,7610,3212
20250114,110500,2142265460,7630,7630,7630,7630,30
20250114,110400,2142036560,7630,7630,7630,7620,610
20250114,110300,2137388260,7620,7630,7630,7620,2573
20250114,110200,2117759200,7630,7630,7630,7620,165
20250114,110100,2116500300,7620,7630,7630,7620,7
20250114,110000,2116446940,7630,7630,7630,7620,232
20250114,105900,2114678610,7640,7630,7640,7630,1191
20250114,105800,2105589940,7630,7630,7630,7620,123
20250114,105700,2104651550,7630,7630,7630,7620,3274
20250114,105600,2079687220,7620,7620,7630,7620,364
20250114,105500,2076909960,7630,7620,7630,7620,101
20250114,105400,2076139340,7620,7630,7630,7620,264
20250114,105300,2074127640,7630,7630,7630,7630,141
20250114,105200,2073051810,7630,7620,7630,7620,16
20250114,105100,2072929780,7610,7620,7620,7610,544
20250114,105000,2068786210,7620,7620,7620,7620,245
20250114,104900,2066919310,7620,7620,7620,7620,90
20250114,104800,2066233510,7620,7620,7620,7620,783
20250114,104700,2060267050,7620,7620,7620,7620,311
20250114,104600,2057897230,7620,7620,7620,7620,335
20250114,104500,2055344530,7610,7620,7620,7610,293
20250114,104400,2053114750,7610,7630,7630,7610,1216
20250114,104300,2043851870,7620,7640,7640,7620,708
20250114,104200,2038448420,7640,7640,7640,7630,232
20250114,104100,2036677770,7640,7640,7640,7640,261
20250114,104000,2034683730,7640,7630,7640,7630,1425
20250114,103900,2023805520,7630,7630,7630,7620,1296
20250114,103800,2013918870,7630,7620,7630,7620,132
20250114,103700,2012913010,7630,7620,7630,7610,1047
20250114,103600,2004938070,7620,7610,7620,7610,419
20250114,103500,2001747980,7620,7610,7620,7610,199
20250114,103400,2000233440,7610,7610,7610,7610,10
20250114,103300,2000157340,7610,7620,7630,7610,887
20250114,103200,1993402680,7620,7620,7620,7620,287
20250114,103100,1991215740,7620,7620,7620,7620,655
20250114,103000,1986224640,7610,7620,7620,7610,2469
20250114,102900,1967426990,7620,7600,7620,7600,489
20250114,102800,1963706990,7610,7610,7610,7610,55
20250114,102700,1963288440,7610,7610,7620,7600,1541
20250114,102600,1951563270,7610,7600,7610,7600,61
20250114,102500,1951099660,7610,7610,7610,7610,154
20250114,102400,1949927720,7610,7610,7620,7600,2836
20250114,102300,1928333140,7620,7620,7620,7620,584
20250114,102200,1923883060,7620,7620,7630,7620,60
20250114,102100,1923425850,7620,7620,7620,7620,385
20250114,102000,1920492150,7620,7620,7630,7620,111
20250114,101900,1919646320,7620,7610,7620,7610,4008
20250114,101800,1889119920,7600,7600,7600,7600,92
20250114,101700,1888420720,7600,7610,7610,7600,3931
20250114,101600,1858518390,7610,7600,7610,7600,1062
20250114,101500,1850439470,7610,7610,7610,7600,1136
20250114,101400,1841799050,7610,7610,7610,7610,30
20250114,101300,1841570750,7610,7600,7610,7600,99
20250114,101200,1840817370,7600,7610,7610,7600,211
20250114,101100,1839213670,7610,7610,7610,7600,1194
20250114,101000,1830139250,7610,7600,7610,7590,2204
20250114,100900,1813389920,7600,7580,7600,7580,605
20250114,100800,1808799850,7590,7600,7600,7590,1375
20250114,100700,1798363480,7600,7590,7600,7580,1724
20250114,100600,1785274460,7590,7590,7590,7580,524
20250114,100500,1781302160,7590,7590,7590,7570,3007
20250114,100400,1758512590,7590,7590,7590,7580,218
20250114,100300,1756858130,7590,7570,7590,7570,819
20250114,100200,1750651950,7570,7580,7590,7570,596
20250114,100100,1746135680,7590,7590,7590,7580,92
20250114,100000,1745437500,7590,7580,7590,7570,7454
20250114,095900,1688940950,7600,7610,7610,7580,2020
20250114,095800,1673608310,7610,7610,7610,7610,10
20250114,095700,1673532210,7610,7590,7610,7590,561
20250114,095600,1669270460,7600,7600,7600,7600,416
20250114,095500,1666108860,7600,7610,7610,7590,716
20250114,095400,1660668710,7610,7590,7610,7590,786
20250114,095300,1654695970,7590,7590,7590,7590,98
20250114,095200,1653952150,7590,7600,7610,7590,167
20250114,095100,1652683200,7620,7600,7620,7590,670
20250114,095000,1647587630,7600,7590,7600,7590,1503
20250114,094900,1636174230,7590,7590,7590,7580,2446
20250114,094800,1617630860,7590,7580,7590,7580,1013
20250114,094700,1609942800,7590,7580,7590,7580,351
20250114,094600,1607281780,7590,7610,7610,7590,4210
20250114,094500,1575298780,7620,7610,7620,7600,127
20250114,094400,1574332110,7620,7600,7620,7600,631
20250114,094300,1569530300,7610,7610,7620,7610,2341
20250114,094200,1551705940,7600,7600,7600,7590,2401
20250114,094100,1533458800,7600,7600,7600,7600,42
20250114,094000,1533139600,7600,7590,7600,7580,307
20250114,093900,1530808460,7590,7590,7590,7580,234
20250114,093800,1529032600,7590,7590,7590,7590,2268
20250114,093700,1511818480,7580,7590,7590,7580,687
20250114,093600,1506610150,7590,7590,7590,7580,337
20250114,093500,1504054120,7590,7580,7590,7580,1761
20250114,093400,1490701480,7590,7590,7590,7580,208
20250114,093300,1489123260,7580,7600,7600,7580,2858
20250114,093200,1467432990,7600,7600,7600,7590,351
20250114,093100,1464766490,7600,7600,7610,7590,1958
20250114,093000,1449871810,7600,7580,7610,7580,348
20250114,092900,1447232690,7570,7570,7600,7560,16906
20250114,092800,1319043330,7570,7550,7570,7550,7636
20250114,092700,1261245230,7550,7580,7580,7550,2046
20250114,092600,1245776610,7570,7560,7570,7550,3222
20250114,092500,1221423040,7560,7580,7580,7550,4452
20250114,092400,1187761200,7580,7590,7590,7570,1630
20250114,092300,1175409830,7590,7590,7600,7580,3216
20250114,092200,1151021650,7610,7570,7610,7570,2429
20250114,092100,1132583890,7570,7570,7580,7560,5501
20250114,092000,1090942010,7570,7560,7570,7540,14047
20250114,091900,984823480,7550,7600,7600,7550,11150
20250114,091800,900469920,7600,7600,7600,7570,9156
20250114,091700,831028740,7600,7600,7600,7590,2570
20250114,091600,811497240,7600,7600,7600,7590,955
20250114,091500,804244220,7600,7590,7610,7590,5154
20250114,091400,765064940,7590,7600,7600,7590,1825
20250114,091300,751212040,7600,7600,7610,7590,8834
20250114,091200,684041050,7600,7610,7620,7600,4305
20250114,091100,651271640,7620,7630,7630,7600,9593
20250114,091000,578199860,7620,7640,7640,7620,4185
20250114,090900,546278180,7630,7640,7650,7620,6270
20250114,090800,498429620,7640,7650,7660,7640,2714
20250114,090700,477671600,7650,7630,7650,7630,1041
20250114,090600,469712250,7630,7660,7660,7630,4524
20250114,090500,435119480,7660,7630,7660,7630,7383
20250114,090400,378616860,7630,7670,7670,7630,5439
20250114,090300,337060960,7670,7720,7730,7640,21527
20250114,090200,172106880,7730,7700,7730,7690,9027
20250114,090100,102483890,7700,7690,7710,7690,2267
20250114,090000,85024670,7680,7700,7740,7680,10251