KissMeData/042670/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,192700,5504916740,7150,7150,7150,7150,36357
20250114,192600,5504916740,7150,7150,7150,7150,0
20250114,192500,5504916740,7150,7150,7150,7150,0
20250114,192400,5504916740,7150,7150,7150,7150,0
20250114,192300,5504916740,7150,7150,7150,7150,0
20250114,192200,5504916740,7150,7150,7150,7150,0
20250114,192100,5504916740,7150,7150,7150,7150,0
20250114,192000,5504916740,7150,7150,7150,7150,0
20250114,191900,5504916740,7150,7150,7150,7150,0
20250114,191800,5504916740,7150,7150,7150,7150,0
20250114,191700,5504916740,7150,7150,7150,7150,0
20250114,191600,5504916740,7150,7150,7150,7150,0
20250114,191500,5504916740,7150,7150,7150,7150,0
20250114,191400,5504916740,7150,7150,7150,7150,0
20250114,191300,5504916740,7150,7150,7150,7150,0
20250114,191200,5504916740,7150,7150,7150,7150,0
20250114,191100,5504916740,7150,7150,7150,7150,0
20250114,191000,5504916740,7150,7150,7150,7150,0
20250114,190900,5504916740,7150,7150,7150,7150,0
20250114,190800,5504916740,7150,7150,7150,7150,0
20250114,190700,5504916740,7150,7150,7150,7150,0
20250114,190600,5504916740,7150,7150,7150,7150,0
20250114,190500,5504916740,7150,7150,7150,7150,0
20250114,190400,5504916740,7150,7150,7150,7150,0
20250114,190300,5504916740,7150,7150,7150,7150,0
20250114,190200,5504916740,7150,7150,7150,7150,0
20250114,190100,5504916740,7150,7150,7150,7150,0
20250114,190000,5504916740,7150,7150,7150,7150,0
20250114,185900,5504916740,7150,7150,7150,7150,0
20250114,185800,5504916740,7150,7150,7150,7150,0
20250114,185700,5504916740,7150,7150,7150,7150,36357
20250114,185600,5504916740,7150,7150,7150,7150,0
20250114,185500,5504916740,7150,7150,7150,7150,0
20250114,185400,5504916740,7150,7150,7150,7150,0
20250114,185300,5504916740,7150,7150,7150,7150,0
20250114,185200,5504916740,7150,7150,7150,7150,0
20250114,185100,5504916740,7150,7150,7150,7150,0
20250114,185000,5504916740,7150,7150,7150,7150,0
20250114,184900,5504916740,7150,7150,7150,7150,0
20250114,184800,5504916740,7150,7150,7150,7150,0
20250114,184700,5504916740,7150,7150,7150,7150,0
20250114,184600,5504916740,7150,7150,7150,7150,0
20250114,184500,5504916740,7150,7150,7150,7150,0
20250114,184400,5504916740,7150,7150,7150,7150,0
20250114,184300,5504916740,7150,7150,7150,7150,0
20250114,184200,5504916740,7150,7150,7150,7150,0
20250114,184100,5504916740,7150,7150,7150,7150,0
20250114,184000,5504916740,7150,7150,7150,7150,0
20250114,183900,5504916740,7150,7150,7150,7150,0
20250114,183800,5504916740,7150,7150,7150,7150,0
20250114,183700,5504916740,7150,7150,7150,7150,0
20250114,183600,5504916740,7150,7150,7150,7150,0
20250114,183500,5504916740,7150,7150,7150,7150,0
20250114,183400,5504916740,7150,7150,7150,7150,0
20250114,183300,5504916740,7150,7150,7150,7150,0
20250114,183200,5504916740,7150,7150,7150,7150,0
20250114,183100,5504916740,7150,7150,7150,7150,0
20250114,183000,5504916740,7150,7150,7150,7150,0
20250114,182900,5504916740,7150,7150,7150,7150,0
20250114,182800,5504916740,7150,7150,7150,7150,0
20250114,182700,5504916740,7150,7150,7150,7150,36357
20250114,182600,5504916740,7150,7150,7150,7150,0
20250114,182500,5504916740,7150,7150,7150,7150,0
20250114,182400,5504916740,7150,7150,7150,7150,0
20250114,182300,5504916740,7150,7150,7150,7150,0
20250114,182200,5504916740,7150,7150,7150,7150,0
20250114,182100,5504916740,7150,7150,7150,7150,0
20250114,182000,5504916740,7150,7150,7150,7150,0
20250114,181900,5504916740,7150,7150,7150,7150,0
20250114,181800,5504916740,7150,7150,7150,7150,0
20250114,181700,5504916740,7150,7150,7150,7150,0
20250114,181600,5504916740,7150,7150,7150,7150,0
20250114,181500,5504916740,7150,7150,7150,7150,0
20250114,181400,5504916740,7150,7150,7150,7150,0
20250114,181300,5504916740,7150,7150,7150,7150,0
20250114,181200,5504916740,7150,7150,7150,7150,0
20250114,181100,5504916740,7150,7150,7150,7150,0
20250114,181000,5504916740,7150,7150,7150,7150,0
20250114,180900,5504916740,7150,7150,7150,7150,0
20250114,180800,5504916740,7150,7150,7150,7150,0
20250114,180700,5504916740,7150,7150,7150,7150,0
20250114,180600,5504916740,7150,7150,7150,7150,0
20250114,180500,5504916740,7150,7150,7150,7150,0
20250114,180400,5504916740,7150,7150,7150,7150,0
20250114,180300,5504916740,7150,7150,7150,7150,0
20250114,180200,5504916740,7150,7150,7150,7150,0
20250114,180100,5504916740,7150,7150,7150,7150,0
20250114,180000,5504916740,7150,7150,7150,7150,0
20250114,175900,5504916740,7150,7150,7150,7150,0
20250114,175800,5504916740,7150,7150,7150,7150,0
20250114,175700,5504916740,7150,7150,7150,7150,36357
20250114,175600,5504916740,7150,7150,7150,7150,0
20250114,175500,5504916740,7150,7150,7150,7150,0
20250114,175400,5504916740,7150,7150,7150,7150,0
20250114,175300,5504916740,7150,7150,7150,7150,0
20250114,175200,5504916740,7150,7150,7150,7150,0
20250114,175100,5504916740,7150,7150,7150,7150,0
20250114,175000,5504916740,7150,7150,7150,7150,0
20250114,174900,5504916740,7150,7150,7150,7150,0
20250114,174800,5504916740,7150,7150,7150,7150,0
20250114,174700,5504916740,7150,7150,7150,7150,0
20250114,174600,5504916740,7150,7150,7150,7150,0
20250114,174500,5504916740,7150,7150,7150,7150,0
20250114,174400,5504916740,7150,7150,7150,7150,0
20250114,174300,5504916740,7150,7150,7150,7150,0
20250114,174200,5504916740,7150,7150,7150,7150,0
20250114,174100,5504916740,7150,7150,7150,7150,0
20250114,174000,5504916740,7150,7150,7150,7150,0
20250114,173900,5504916740,7150,7150,7150,7150,0
20250114,173800,5504916740,7150,7150,7150,7150,0
20250114,173700,5504916740,7150,7150,7150,7150,0
20250114,173600,5504916740,7150,7150,7150,7150,0
20250114,173500,5504916740,7150,7150,7150,7150,0
20250114,173400,5504916740,7150,7150,7150,7150,0
20250114,173300,5504916740,7150,7150,7150,7150,0
20250114,173200,5504916740,7150,7150,7150,7150,0
20250114,173100,5504916740,7150,7150,7150,7150,0
20250114,173000,5504916740,7150,7150,7150,7150,0
20250114,172900,5504916740,7150,7150,7150,7150,0
20250114,172800,5504916740,7150,7150,7150,7150,0
20250114,172700,5504916740,7150,7150,7150,7150,36357
20250114,172600,5504916740,7150,7150,7150,7150,0
20250114,172500,5504916740,7150,7150,7150,7150,0
20250114,172400,5504916740,7150,7150,7150,7150,0
20250114,172300,5504916740,7150,7150,7150,7150,0
20250114,172200,5504916740,7150,7150,7150,7150,0
20250114,172100,5504916740,7150,7150,7150,7150,0
20250114,172000,5504916740,7150,7150,7150,7150,0
20250114,171900,5504916740,7150,7150,7150,7150,0
20250114,171800,5504916740,7150,7150,7150,7150,0
20250114,171700,5504916740,7150,7150,7150,7150,0
20250114,171600,5504916740,7150,7150,7150,7150,0
20250114,171500,5504916740,7150,7150,7150,7150,0
20250114,171400,5504916740,7150,7150,7150,7150,0
20250114,171300,5504916740,7150,7150,7150,7150,0
20250114,171200,5504916740,7150,7150,7150,7150,0
20250114,171100,5504916740,7150,7150,7150,7150,0
20250114,171000,5504916740,7150,7150,7150,7150,0
20250114,170900,5504916740,7150,7150,7150,7150,0
20250114,170800,5504916740,7150,7150,7150,7150,0
20250114,170700,5504916740,7150,7150,7150,7150,0
20250114,170600,5504916740,7150,7150,7150,7150,0
20250114,170500,5504916740,7150,7150,7150,7150,0
20250114,170400,5504916740,7150,7150,7150,7150,0
20250114,170300,5504916740,7150,7150,7150,7150,0
20250114,170200,5504916740,7150,7150,7150,7150,0
20250114,170100,5504916740,7150,7150,7150,7150,0
20250114,170000,5504916740,7150,7150,7150,7150,0
20250114,165900,5504916740,7150,7150,7150,7150,0
20250114,165800,5504916740,7150,7150,7150,7150,0
20250114,165700,5504916740,7150,7150,7150,7150,36357
20250114,165600,5504916740,7150,7150,7150,7150,0
20250114,165500,5504916740,7150,7150,7150,7150,0
20250114,165400,5504916740,7150,7150,7150,7150,0
20250114,165300,5504916740,7150,7150,7150,7150,0
20250114,165200,5504916740,7150,7150,7150,7150,0
20250114,165100,5504916740,7150,7150,7150,7150,0
20250114,165000,5504916740,7150,7150,7150,7150,0
20250114,164900,5504916740,7150,7150,7150,7150,0
20250114,164800,5504916740,7150,7150,7150,7150,0
20250114,164700,5504916740,7150,7150,7150,7150,0
20250114,164600,5504916740,7150,7150,7150,7150,0
20250114,164500,5504916740,7150,7150,7150,7150,0
20250114,164400,5504916740,7150,7150,7150,7150,0
20250114,164300,5504916740,7150,7150,7150,7150,0
20250114,164200,5504916740,7150,7150,7150,7150,0
20250114,164100,5504916740,7150,7150,7150,7150,0
20250114,164000,5504916740,7150,7150,7150,7150,0
20250114,163900,5504916740,7150,7150,7150,7150,0
20250114,163800,5504916740,7150,7150,7150,7150,0
20250114,163700,5504916740,7150,7150,7150,7150,0
20250114,163600,5504916740,7150,7150,7150,7150,0
20250114,163500,5504916740,7150,7150,7150,7150,0
20250114,163400,5504916740,7150,7150,7150,7150,0
20250114,163300,5504916740,7150,7150,7150,7150,0
20250114,163200,5504916740,7150,7150,7150,7150,0
20250114,163100,5504916740,7150,7150,7150,7150,0
20250114,163000,5504916740,7150,7150,7150,7150,0
20250114,162900,5504916740,7150,7150,7150,7150,0
20250114,162800,5504916740,7150,7150,7150,7150,0
20250114,162700,5504916740,7150,7150,7150,7150,36357
20250114,162600,5504916740,7150,7150,7150,7150,0
20250114,162500,5504916740,7150,7150,7150,7150,0
20250114,162400,5504916740,7150,7150,7150,7150,0
20250114,162300,5504916740,7150,7150,7150,7150,0
20250114,162200,5504916740,7150,7150,7150,7150,0
20250114,162100,5504916740,7150,7150,7150,7150,0
20250114,162000,5504916740,7150,7150,7150,7150,0
20250114,161900,5504916740,7150,7150,7150,7150,0
20250114,161800,5504916740,7150,7150,7150,7150,0
20250114,161700,5504916740,7150,7150,7150,7150,0
20250114,161600,5504916740,7150,7150,7150,7150,0
20250114,161500,5504916740,7150,7150,7150,7150,0
20250114,161400,5504916740,7150,7150,7150,7150,0
20250114,161300,5504916740,7150,7150,7150,7150,0
20250114,161200,5504916740,7150,7150,7150,7150,0
20250114,161100,5504916740,7150,7150,7150,7150,0
20250114,161000,5504916740,7150,7150,7150,7150,0
20250114,160900,5504916740,7150,7150,7150,7150,0
20250114,160800,5504916740,7150,7150,7150,7150,0
20250114,160700,5504916740,7150,7150,7150,7150,0
20250114,160600,5504916740,7150,7150,7150,7150,0
20250114,160500,5504916740,7150,7150,7150,7150,0
20250114,160400,5504916740,7150,7150,7150,7150,0
20250114,160300,5504916740,7150,7150,7150,7150,0
20250114,160200,5504916740,7150,7150,7150,7150,0
20250114,160100,5504916740,7150,7150,7150,7150,0
20250114,160000,5504916740,7150,7150,7150,7150,0
20250114,155900,5504916740,7150,7150,7150,7150,0
20250114,155800,5504916740,7150,7150,7150,7150,0
20250114,155700,5504916740,7150,7150,7150,7150,36357
20250114,155600,5504916740,7150,7150,7150,7150,0
20250114,155500,5504916740,7150,7150,7150,7150,0
20250114,155400,5504916740,7150,7150,7150,7150,0
20250114,155300,5504916740,7150,7150,7150,7150,0
20250114,155200,5504916740,7150,7150,7150,7150,0
20250114,155100,5504916740,7150,7150,7150,7150,0
20250114,155000,5504916740,7150,7150,7150,7150,0
20250114,154900,5504916740,7150,7150,7150,7150,0
20250114,154800,5504916740,7150,7150,7150,7150,0
20250114,154700,5504916740,7150,7150,7150,7150,0
20250114,154600,5504916740,7150,7150,7150,7150,0
20250114,154500,5504916740,7150,7150,7150,7150,0
20250114,154400,5504916740,7150,7150,7150,7150,0
20250114,154300,5504916740,7150,7150,7150,7150,0
20250114,154200,5504916740,7150,7150,7150,7150,0
20250114,154100,5504916740,7150,7150,7150,7150,0
20250114,154000,5504916740,7150,7150,7150,7150,0
20250114,153900,5504916740,7150,7150,7150,7150,0
20250114,153800,5504916740,7150,7150,7150,7150,0
20250114,153700,5504916740,7150,7150,7150,7150,0
20250114,153600,5504916740,7150,7150,7150,7150,0
20250114,153500,5504916740,7150,7150,7150,7150,0
20250114,153400,5504916740,7150,7150,7150,7150,0
20250114,153300,5504916740,7150,7150,7150,7150,0
20250114,153200,5504916740,7150,7150,7150,7150,0
20250114,153100,5504916740,7150,7150,7150,7150,0
20250114,153000,5504916740,7150,7150,7150,7150,36357
20250114,152900,5244964190,7130,7130,7130,7130,0
20250114,152800,5244964190,7130,7130,7130,7130,0
20250114,152700,5244964190,7130,7130,7130,7130,0
20250114,152600,5244964190,7130,7130,7130,7130,0
20250114,152500,5244964190,7130,7130,7130,7130,0
20250114,152400,5244964190,7130,7130,7130,7130,0
20250114,152300,5244964190,7130,7130,7130,7130,0
20250114,152200,5244964190,7130,7130,7130,7130,0
20250114,152100,5244964190,7130,7130,7130,7130,0
20250114,152000,5244964190,7130,7130,7130,7130,0
20250114,151900,5244964190,7130,7140,7140,7130,6753
20250114,151800,5196777840,7130,7140,7140,7130,1110
20250114,151700,5188860480,7130,7140,7140,7130,1902
20250114,151600,5175293120,7130,7140,7140,7130,1915
20250114,151500,5161638790,7140,7140,7140,7130,10735
20250114,151400,5085094310,7140,7130,7140,7130,1255
20250114,151300,5076135240,7140,7140,7140,7130,233
20250114,151200,5074472980,7140,7140,7140,7130,2425
20250114,151100,5057180180,7140,7140,7140,7130,612
20250114,151000,5052815510,7140,7140,7140,7130,1222
20250114,150900,5044101510,7140,7140,7150,7130,371
20250114,150800,5041453070,7140,7140,7150,7130,1173
20250114,150700,5033088090,7150,7140,7150,7130,287
20250114,150600,5031038640,7150,7140,7150,7130,781
20250114,150500,5025463020,7140,7140,7140,7130,683
20250114,150400,5020587490,7140,7140,7140,7130,4019
20250114,150300,4991891840,7140,7140,7140,7130,2189
20250114,150200,4976263260,7140,7140,7140,7130,282
20250114,150100,4974250320,7140,7140,7140,7130,489
20250114,150000,4970762400,7140,7140,7140,7130,1136
20250114,145900,4962656470,7130,7140,7140,7130,147
20250114,145800,4961607860,7130,7140,7140,7130,470
20250114,145700,4958252810,7130,7140,7150,7130,1531
20250114,145600,4947322220,7140,7140,7140,7130,5388
20250114,145500,4908902860,7140,7140,7140,7130,416
20250114,145400,4905935410,7140,7140,7140,7130,820
20250114,145300,4900083750,7140,7130,7140,7130,554
20250114,145200,4896133250,7130,7140,7140,7130,383
20250114,145100,4893399510,7140,7140,7140,7130,1703
20250114,145000,4881240480,7140,7140,7150,7140,3131
20250114,144900,4858884530,7150,7140,7150,7130,707
20250114,144800,4853836000,7140,7140,7150,7130,534
20250114,144700,4850024110,7140,7130,7140,7130,273
20250114,144600,4848076340,7140,7140,7150,7140,1360
20250114,144500,4838365420,7140,7140,7150,7140,4647
20250114,144400,4805184790,7130,7140,7140,7130,1328
20250114,144300,4795702880,7140,7140,7140,7130,624
20250114,144200,4791249690,7140,7140,7140,7130,89
20250114,144100,4790614300,7140,7140,7140,7130,262
20250114,144000,4788744460,7140,7130,7140,7130,249
20250114,143900,4786966940,7140,7140,7140,7130,207
20250114,143800,4785489900,7140,7140,7140,7130,547
20250114,143700,4781587330,7140,7130,7140,7130,105
20250114,143600,4780837740,7140,7130,7140,7130,445
20250114,143500,4777661620,7140,7140,7140,7130,412
20250114,143400,4774720030,7140,7140,7140,7130,249
20250114,143300,4772943000,7140,7130,7140,7130,303
20250114,143200,4770782470,7140,7140,7140,7130,307
20250114,143100,4768591720,7140,7140,7140,7130,5559
20250114,143000,4728900470,7150,7150,7150,7140,405
20250114,142900,4726005550,7150,7140,7150,7140,336
20250114,142800,4723604370,7150,7150,7150,7140,74
20250114,142700,4723075540,7150,7150,7150,7140,1416
20250114,142600,4712953980,7150,7150,7150,7140,111
20250114,142500,4712160690,7150,7150,7150,7140,1098
20250114,142400,4704320440,7150,7150,7150,7140,108
20250114,142300,4703548350,7150,7150,7150,7140,694
20250114,142200,4698587080,7150,7150,7150,7140,42
20250114,142100,4698286840,7150,7150,7150,7140,403
20250114,142000,4695406570,7140,7160,7160,7140,3936
20250114,141900,4667264110,7160,7150,7160,7140,9367
20250114,141800,4600288880,7140,7150,7150,7140,419
20250114,141700,4597294000,7140,7150,7150,7140,169
20250114,141600,4596085950,7140,7140,7150,7140,194
20250114,141500,4594700770,7140,7150,7150,7140,5190
20250114,141400,4557643190,7140,7150,7150,7140,504
20250114,141300,4554042760,7150,7150,7150,7140,168
20250114,141200,4552841730,7140,7140,7150,7140,183
20250114,141100,4551534150,7150,7150,7150,7130,2281
20250114,141000,4535248360,7140,7140,7150,7140,3647
20250114,140900,4509208060,7130,7140,7140,7130,143
20250114,140800,4508188010,7140,7140,7140,7130,18
20250114,140700,4508059540,7130,7140,7140,7130,175
20250114,140600,4506810930,7130,7140,7140,7130,198
20250114,140500,4505397460,7140,7140,7150,7130,294
20250114,140400,4503299120,7140,7130,7150,7130,170
20250114,140300,4502085500,7150,7150,7150,7140,2703
20250114,140200,4482784890,7150,7150,7150,7140,1600
20250114,140100,4471360200,7150,7150,7150,7140,4138
20250114,140000,4441773700,7150,7150,7150,7140,2347
20250114,135900,4424999500,7150,7150,7150,7140,313
20250114,135800,4422761870,7150,7140,7150,7140,4507
20250114,135700,4390574760,7140,7140,7140,7140,245
20250114,135600,4388825460,7140,7130,7140,7130,808
20250114,135500,4383061250,7140,7140,7140,7130,210
20250114,135400,4381562980,7140,7140,7140,7130,69
20250114,135300,4381070360,7140,7140,7140,7130,600
20250114,135200,4376787240,7130,7140,7140,7130,733
20250114,135100,4371555030,7130,7140,7140,7130,2308
20250114,135000,4355098050,7140,7140,7140,7140,323
20250114,134900,4352791830,7140,7140,7140,7130,116
20250114,134800,4351964410,7140,7140,7140,7130,721
20250114,134700,4346816830,7150,7140,7150,7140,187
20250114,134600,4345480960,7140,7140,7140,7130,714
20250114,134500,4340383850,7140,7140,7140,7130,228
20250114,134400,4338756270,7140,7140,7140,7130,1446
20250114,134300,4328432950,7140,7140,7140,7140,100
20250114,134200,4327718950,7140,7140,7140,7130,370
20250114,134100,4325078060,7140,7130,7150,7130,260
20250114,134000,4323221410,7140,7150,7150,7130,1673
20250114,133900,4311277100,7150,7140,7150,7140,57
20250114,133800,4310870110,7140,7140,7150,7130,1085
20250114,133700,4303124440,7140,7140,7150,7140,168
20250114,133600,4301924710,7150,7140,7150,7140,276
20250114,133500,4299953610,7140,7130,7140,7130,113
20250114,133400,4299147710,7140,7140,7140,7130,1882
20250114,133300,4285727240,7140,7140,7150,7140,1960
20250114,133200,4271732200,7150,7150,7150,7140,32
20250114,133100,4271503410,7140,7130,7150,7130,2854
20250114,133000,4251125490,7140,7130,7140,7130,222
20250114,132900,4249540660,7130,7150,7150,7130,703
20250114,132800,4244521140,7150,7150,7150,7140,319
20250114,132700,4242241120,7150,7150,7150,7140,222
20250114,132600,4240653910,7150,7150,7150,7140,285
20250114,132500,4238617290,7150,7150,7150,7140,491
20250114,132400,4235107830,7150,7150,7160,7150,2479
20250114,132300,4217361120,7150,7150,7160,7150,1652
20250114,132200,4205549010,7150,7150,7150,7140,222
20250114,132100,4203962850,7150,7150,7150,7140,592
20250114,132000,4199730070,7150,7150,7150,7130,251
20250114,131900,4197936610,7150,7140,7150,7130,1673
20250114,131800,4185992310,7130,7140,7140,7130,86
20250114,131700,4185378590,7140,7140,7140,7130,125
20250114,131600,4184486950,7140,7140,7140,7130,501
20250114,131500,4180914020,7140,7140,7140,7130,1087
20250114,131400,4173155970,7130,7130,7130,7130,5
20250114,131300,4173120320,7120,7120,7140,7120,1368
20250114,131200,4163370220,7130,7130,7130,7120,104
20250114,131100,4162629380,7120,7130,7130,7120,239
20250114,131000,4160926390,7130,7130,7130,7120,398
20250114,130900,4158088690,7130,7130,7140,7130,698
20250114,130800,4153111650,7140,7140,7140,7130,141
20250114,130700,4152105820,7130,7130,7140,7130,4258
20250114,130600,4121707710,7140,7140,7140,7130,125
20250114,130500,4120816040,7130,7130,7140,7130,940
20250114,130400,4114113390,7130,7130,7130,7120,1469
20250114,130300,4103640600,7120,7130,7130,7120,102
20250114,130200,4102913380,7130,7140,7140,7130,141
20250114,130100,4101907480,7140,7120,7140,7120,214
20250114,130000,4100382540,7130,7130,7140,7120,1469
20250114,125900,4089908580,7140,7130,7140,7130,206
20250114,125800,4088439740,7130,7130,7140,7130,1563
20250114,125700,4077295330,7130,7130,7130,7130,2106
20250114,125600,4062279550,7130,7130,7140,7130,3314
20250114,125500,4038649680,7130,7130,7140,7130,161
20250114,125400,4037501160,7140,7130,7140,7130,84
20250114,125300,4036902230,7140,7130,7140,7130,143
20250114,125200,4035881650,7130,7130,7130,7130,13185
20250114,125100,3941872600,7140,7140,7140,7140,12
20250114,125000,3941786920,7140,7140,7140,7130,433
20250114,124900,3938696230,7140,7140,7140,7130,441
20250114,124800,3935547830,7140,7130,7140,7130,441
20250114,124700,3932400130,7130,7120,7130,7120,1556
20250114,124600,3921308690,7120,7130,7130,7110,3560
20250114,124500,3895967370,7130,7120,7130,7120,330
20250114,124400,3893616650,7120,7130,7130,7120,331
20250114,124300,3891259180,7130,7130,7130,7120,2220
20250114,124200,3875447850,7130,7130,7140,7130,976
20250114,124100,3868487880,7140,7140,7140,7130,281
20250114,124000,3866482910,7140,7140,7140,7130,1209
20250114,123900,3857859340,7140,7140,7140,7130,2480
20250114,123800,3840153650,7130,7130,7140,7130,48
20250114,123700,3839811220,7130,7140,7140,7130,603
20250114,123600,3835507770,7140,7140,7140,7130,1474
20250114,123500,3824990560,7140,7150,7150,7140,528
20250114,123400,3821220620,7140,7150,7150,7140,742
20250114,123300,3815922030,7150,7140,7150,7140,478
20250114,123200,3812508550,7140,7150,7150,7140,153
20250114,123100,3811415520,7150,7140,7150,7140,53
20250114,123000,3811036880,7150,7140,7150,7140,5492
20250114,122900,3771823500,7150,7150,7150,7140,223
20250114,122800,3770231120,7140,7150,7150,7140,2677
20250114,122700,3751091470,7150,7140,7150,7140,249
20250114,122600,3749313220,7140,7150,7150,7140,535
20250114,122500,3745492970,7140,7150,7150,7140,1615
20250114,122400,3733950770,7150,7150,7160,7150,1267
20250114,122300,3724891580,7150,7150,7160,7150,250
20250114,122200,3723102750,7160,7160,7160,7150,86
20250114,122100,3722487070,7150,7160,7160,7150,270
20250114,122000,3720556100,7160,7150,7160,7150,62
20250114,121900,3720112480,7150,7160,7160,7150,431
20250114,121800,3717027390,7150,7160,7160,7150,545
20250114,121700,3713128190,7160,7160,7170,7160,684
20250114,121600,3708230540,7170,7160,7170,7160,1383
20250114,121500,3698325280,7160,7160,7170,7160,2667
20250114,121400,3679227610,7170,7170,7170,7160,685
20250114,121300,3674318780,7170,7160,7170,7160,881
20250114,121200,3668007110,7170,7160,7170,7160,1179
20250114,121100,3659564890,7170,7170,7170,7160,87
20250114,121000,3658941410,7160,7160,7170,7160,739
20250114,120900,3653650160,7160,7170,7170,7160,688
20250114,120800,3648723560,7160,7160,7170,7160,10318
20250114,120700,3574844000,7160,7150,7160,7140,4673
20250114,120600,3541432900,7140,7160,7160,7140,3585
20250114,120500,3515800060,7160,7160,7160,7150,1379
20250114,120400,3505927540,7160,7150,7160,7150,869
20250114,120300,3499709360,7150,7160,7160,7140,425
20250114,120200,3496670440,7140,7150,7160,7140,3260
20250114,120100,3473361660,7150,7160,7170,7150,5805
20250114,120000,3431802920,7160,7160,7160,7160,392
20250114,115900,3428996200,7160,7160,7170,7160,1305
20250114,115800,3419651900,7160,7160,7170,7160,1767
20250114,115700,3406998960,7160,7160,7160,7160,3408
20250114,115600,3382597680,7160,7160,7160,7150,997
20250114,115500,3375460030,7160,7160,7170,7160,2008
20250114,115400,3361082530,7160,7160,7170,7160,2013
20250114,115300,3346663510,7160,7150,7180,7150,38304
20250114,115200,3072211550,7150,7150,7160,7140,3391
20250114,115100,3047966660,7140,7150,7150,7140,251
20250114,115000,3046172970,7150,7150,7160,7150,2188
20250114,114900,3030528460,7150,7150,7160,7150,5502
20250114,114800,2991178090,7160,7140,7160,7140,21867
20250114,114700,2834911910,7140,7140,7140,7130,1293
20250114,114600,2825691290,7130,7140,7140,7130,250
20250114,114500,2823908770,7130,7120,7140,7120,326
20250114,114400,2821584320,7120,7140,7140,7120,2485
20250114,114300,2803865920,7130,7140,7140,7130,426
20250114,114200,2800824830,7140,7140,7140,7130,2452
20250114,114100,2783318370,7140,7130,7140,7130,147
20250114,114000,2782268920,7140,7140,7140,7130,756
20250114,113900,2776873610,7140,7130,7140,7130,103
20250114,113800,2776138510,7140,7140,7140,7130,536
20250114,113700,2772312340,7140,7140,7150,7130,3293
20250114,113600,2748802350,7140,7130,7140,7130,570
20250114,113500,2744733940,7130,7140,7140,7130,740
20250114,113400,2739450590,7140,7140,7150,7140,695
20250114,113300,2734487780,7150,7140,7150,7140,1255
20250114,113200,2725526770,7140,7140,7150,7140,12288
20250114,113100,2637778040,7140,7130,7140,7130,11486
20250114,113000,2555859500,7120,7130,7130,7120,388
20250114,112900,2553093720,7130,7120,7130,7120,703
20250114,112800,2548087200,7130,7120,7130,7120,1211
20250114,112700,2539453640,7120,7130,7130,7120,128
20250114,112600,2538542010,7120,7120,7130,7120,124
20250114,112500,2537658850,7120,7130,7130,7120,629
20250114,112400,2533174220,7120,7120,7130,7110,2246
20250114,112300,2517163150,7130,7120,7130,7120,1160
20250114,112200,2508892680,7120,7110,7120,7110,223
20250114,112100,2507306440,7100,7100,7120,7100,10125
20250114,112000,2435268440,7110,7110,7110,7100,213
20250114,111900,2433755480,7100,7110,7110,7100,30
20250114,111800,2433542190,7100,7110,7110,7100,170
20250114,111700,2432334990,7100,7100,7110,7100,294
20250114,111600,2430246360,7110,7110,7110,7100,100
20250114,111500,2429535760,7110,7110,7110,7100,383
20250114,111400,2426813960,7100,7100,7110,7090,193
20250114,111300,2425443380,7100,7100,7100,7090,1182
20250114,111200,2417051430,7100,7090,7100,7090,529
20250114,111100,2413299480,7090,7090,7100,7090,260
20250114,111000,2411454350,7100,7100,7100,7090,180
20250114,110900,2410176870,7090,7090,7100,7090,210
20250114,110800,2408687470,7100,7100,7100,7090,203
20250114,110700,2407247000,7100,7110,7110,7100,884
20250114,110600,2400970280,7100,7100,7110,7100,492
20250114,110500,2397476220,7110,7110,7110,7100,1659
20250114,110400,2385690750,7110,7100,7110,7100,213
20250114,110300,2384177660,7100,7110,7110,7100,258
20250114,110200,2382344550,7110,7110,7110,7100,1455
20250114,110100,2372011070,7110,7120,7120,7110,1155
20250114,110000,2363798910,7110,7110,7120,7110,357
20250114,105900,2361259740,7100,7110,7120,7100,2649
20250114,105800,2342425440,7100,7110,7120,7100,2825
20250114,105700,2322340330,7110,7120,7120,7100,909
20250114,105600,2315883810,7110,7120,7120,7110,320
20250114,105500,2313606960,7120,7110,7120,7110,892
20250114,105400,2307262560,7120,7110,7120,7100,3985
20250114,105300,2278931050,7100,7110,7110,7100,92
20250114,105200,2278277810,7100,7100,7110,7100,280
20250114,105100,2276288280,7090,7110,7110,7080,2175
20250114,105000,2260860740,7100,7100,7100,7090,2926
20250114,104900,2240087890,7100,7080,7110,7080,4728
20250114,104800,2206534300,7090,7090,7090,7080,317
20250114,104700,2204287590,7090,7090,7100,7080,1229
20250114,104600,2195574210,7090,7090,7090,7080,219
20250114,104500,2194022840,7090,7090,7090,7080,510
20250114,104400,2190411940,7080,7080,7090,7080,1121
20250114,104300,2182473850,7090,7080,7090,7080,3588
20250114,104200,2157063180,7090,7090,7090,7080,987
20250114,104100,2150074560,7090,7090,7090,7080,206
20250114,104000,2148614850,7090,7090,7090,7080,264
20250114,103900,2146744470,7080,7080,7090,7080,695
20250114,103800,2141823810,7090,7080,7090,7070,177
20250114,103700,2140570430,7080,7080,7080,7070,336
20250114,103600,2138192380,7080,7080,7090,7070,506
20250114,103500,2134610570,7080,7080,7090,7070,1396
20250114,103400,2124727560,7090,7080,7090,7080,875
20250114,103300,2118525180,7090,7090,7090,7080,93
20250114,103200,2117866100,7080,7080,7090,7080,833
20250114,103100,2111966440,7090,7080,7090,7080,304
20250114,103000,2109811610,7090,7080,7090,7080,464
20250114,102900,2106526150,7080,7080,7080,7080,1230
20250114,102800,2097817750,7080,7080,7080,7080,1905
20250114,102700,2084330350,7080,7080,7090,7080,408
20250114,102600,2081441480,7080,7080,7090,7080,1200
20250114,102500,2072944380,7080,7070,7080,7070,2414
20250114,102400,2055854120,7080,7070,7080,7070,167
20250114,102300,2054673000,7080,7090,7090,7080,1910
20250114,102200,2041150190,7080,7080,7090,7080,103
20250114,102100,2040420730,7080,7080,7080,7080,87
20250114,102000,2039804770,7080,7090,7090,7080,263
20250114,101900,2037940620,7080,7080,7090,7080,279
20250114,101800,2035965070,7080,7080,7090,7070,1047
20250114,101700,2028552280,7080,7080,7080,7080,5840
20250114,101600,1987205080,7090,7100,7100,7080,8296
20250114,101500,1928386530,7100,7090,7100,7090,364
20250114,101400,1925804440,7090,7090,7090,7090,215
20250114,101300,1924280090,7090,7100,7100,7090,3716
20250114,101200,1897933430,7100,7090,7100,7090,859
20250114,101100,1891843010,7090,7090,7100,7090,2830
20250114,101000,1871765310,7100,7100,7100,7090,2897
20250114,100900,1851219440,7100,7100,7100,7090,2186
20250114,100800,1835699240,7090,7120,7120,7090,5244
20250114,100700,1798439600,7120,7130,7130,7110,4023
20250114,100600,1769807250,7120,7120,7130,7120,316
20250114,100500,1767555760,7130,7120,7130,7110,1460
20250114,100400,1757160380,7130,7120,7130,7120,3711
20250114,100300,1730738020,7120,7120,7130,7110,4244
20250114,100200,1700532690,7120,7110,7120,7110,7507
20250114,100100,1647092440,7110,7120,7120,7110,549
20250114,100000,1643184380,7120,7120,7130,7120,1049
20250114,095900,1635715280,7120,7130,7130,7120,1038
20250114,095800,1628321390,7130,7120,7130,7120,1241
20250114,095700,1619475460,7130,7130,7130,7120,806
20250114,095600,1613734900,7130,7140,7140,7130,1877
20250114,095500,1600351740,7130,7150,7150,7130,2998
20250114,095400,1578938770,7140,7160,7160,7140,4083
20250114,095300,1549759960,7160,7150,7160,7150,3579
20250114,095200,1524136470,7150,7170,7170,7150,1864
20250114,095100,1510790890,7160,7170,7180,7160,8860
20250114,095000,1447276370,7180,7150,7180,7140,25915
20250114,094900,1261778590,7140,7130,7150,7120,14834
20250114,094800,1155919190,7130,7120,7130,7110,1717
20250114,094700,1143702870,7120,7120,7130,7110,2468
20250114,094600,1126114490,7120,7110,7130,7110,6787
20250114,094500,1077802610,7110,7110,7120,7100,1086
20250114,094400,1070081250,7100,7110,7120,7100,1028
20250114,094300,1062777770,7100,7100,7120,7090,8125
20250114,094200,1005056570,7090,7090,7100,7080,2316
20250114,094100,988631030,7090,7090,7100,7090,1633
20250114,094000,977053010,7100,7090,7100,7090,486
20250114,093900,973605460,7100,7100,7100,7080,1315
20250114,093800,964281950,7090,7090,7100,7090,2263
20250114,093700,948237270,7080,7080,7090,7080,189
20250114,093600,946898940,7070,7070,7090,7060,735
20250114,093500,941703310,7070,7090,7090,7070,2565
20250114,093400,923551760,7080,7080,7090,7080,2534
20250114,093300,905604840,7090,7080,7090,7080,1622
20250114,093200,894105690,7090,7090,7100,7090,1097
20250114,093100,886327920,7090,7080,7090,7080,1108
20250114,093000,878475490,7080,7090,7090,7080,300
20250114,092900,876349190,7080,7070,7080,7070,1335
20250114,092800,866903950,7070,7070,7070,7070,1
20250114,092700,866896880,7070,7070,7080,7070,1568
20250114,092600,855811110,7080,7070,7080,7070,603
20250114,092500,851547810,7070,7060,7070,7060,1615
20250114,092400,840139660,7060,7060,7060,7050,10172
20250114,092300,768364210,7060,7060,7070,7060,632
20250114,092200,763901370,7060,7080,7080,7060,6667
20250114,092100,716735820,7080,7080,7080,7080,508
20250114,092000,713139180,7080,7080,7090,7080,293
20250114,091900,711064690,7080,7070,7080,7070,380
20250114,091800,708374300,7080,7090,7100,7080,8030
20250114,091700,651475090,7090,7090,7100,7090,1535
20250114,091600,640576650,7100,7100,7100,7090,2124
20250114,091500,625505460,7100,7110,7110,7090,664
20250114,091400,620789280,7100,7100,7110,7100,5537
20250114,091300,581476340,7100,7090,7110,7090,3885
20250114,091200,553915500,7090,7100,7110,7090,4629
20250114,091100,521049600,7100,7110,7110,7100,1353
20250114,091000,511442440,7100,7120,7120,7100,4841
20250114,090900,477030770,7120,7120,7120,7110,839
20250114,090800,471064430,7120,7140,7140,7120,4495
20250114,090700,439011790,7130,7130,7140,7120,5086
20250114,090600,402748820,7120,7120,7130,7110,8146
20250114,090500,344793430,7120,7120,7130,7110,2128
20250114,090400,329629350,7120,7100,7120,7100,5803
20250114,090300,288367760,7100,7110,7120,7100,5993
20250114,090200,245747000,7110,7120,7130,7110,11709
20250114,090100,162395470,7120,7100,7140,7100,12071
20250114,090000,76401410,7110,7090,7110,7090,10660