KissMeData/046890/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,193000,813232270,7470,7470,7470,7470,5687
20250117,192900,813232270,7470,7470,7470,7470,0
20250117,192800,813232270,7470,7470,7470,7470,0
20250117,192700,813232270,7470,7470,7470,7470,0
20250117,192600,813232270,7470,7470,7470,7470,0
20250117,192500,813232270,7470,7470,7470,7470,0
20250117,192400,813232270,7470,7470,7470,7470,0
20250117,192300,813232270,7470,7470,7470,7470,0
20250117,192200,813232270,7470,7470,7470,7470,0
20250117,192100,813232270,7470,7470,7470,7470,0
20250117,192000,813232270,7470,7470,7470,7470,0
20250117,191900,813232270,7470,7470,7470,7470,0
20250117,191800,813232270,7470,7470,7470,7470,0
20250117,191700,813232270,7470,7470,7470,7470,0
20250117,191600,813232270,7470,7470,7470,7470,0
20250117,191500,813232270,7470,7470,7470,7470,0
20250117,191400,813232270,7470,7470,7470,7470,0
20250117,191300,813232270,7470,7470,7470,7470,0
20250117,191200,813232270,7470,7470,7470,7470,0
20250117,191100,813232270,7470,7470,7470,7470,0
20250117,191000,813232270,7470,7470,7470,7470,0
20250117,190900,813232270,7470,7470,7470,7470,0
20250117,190800,813232270,7470,7470,7470,7470,0
20250117,190700,813232270,7470,7470,7470,7470,0
20250117,190600,813232270,7470,7470,7470,7470,0
20250117,190500,813232270,7470,7470,7470,7470,0
20250117,190400,813232270,7470,7470,7470,7470,0
20250117,190300,813232270,7470,7470,7470,7470,0
20250117,190200,813232270,7470,7470,7470,7470,0
20250117,190100,813232270,7470,7470,7470,7470,0
20250117,190000,813232270,7470,7470,7470,7470,5687
20250117,185900,813232270,7470,7470,7470,7470,0
20250117,185800,813232270,7470,7470,7470,7470,0
20250117,185700,813232270,7470,7470,7470,7470,0
20250117,185600,813232270,7470,7470,7470,7470,0
20250117,185500,813232270,7470,7470,7470,7470,0
20250117,185400,813232270,7470,7470,7470,7470,0
20250117,185300,813232270,7470,7470,7470,7470,0
20250117,185200,813232270,7470,7470,7470,7470,0
20250117,185100,813232270,7470,7470,7470,7470,0
20250117,185000,813232270,7470,7470,7470,7470,0
20250117,184900,813232270,7470,7470,7470,7470,0
20250117,184800,813232270,7470,7470,7470,7470,0
20250117,184700,813232270,7470,7470,7470,7470,0
20250117,184600,813232270,7470,7470,7470,7470,0
20250117,184500,813232270,7470,7470,7470,7470,0
20250117,184400,813232270,7470,7470,7470,7470,0
20250117,184300,813232270,7470,7470,7470,7470,0
20250117,184200,813232270,7470,7470,7470,7470,0
20250117,184100,813232270,7470,7470,7470,7470,0
20250117,184000,813232270,7470,7470,7470,7470,0
20250117,183900,813232270,7470,7470,7470,7470,0
20250117,183800,813232270,7470,7470,7470,7470,0
20250117,183700,813232270,7470,7470,7470,7470,0
20250117,183600,813232270,7470,7470,7470,7470,0
20250117,183500,813232270,7470,7470,7470,7470,0
20250117,183400,813232270,7470,7470,7470,7470,0
20250117,183300,813232270,7470,7470,7470,7470,0
20250117,183200,813232270,7470,7470,7470,7470,0
20250117,183100,813232270,7470,7470,7470,7470,0
20250117,183000,813232270,7470,7470,7470,7470,5687
20250117,182900,813232270,7470,7470,7470,7470,0
20250117,182800,813232270,7470,7470,7470,7470,0
20250117,182700,813232270,7470,7470,7470,7470,0
20250117,182600,813232270,7470,7470,7470,7470,0
20250117,182500,813232270,7470,7470,7470,7470,0
20250117,182400,813232270,7470,7470,7470,7470,0
20250117,182300,813232270,7470,7470,7470,7470,0
20250117,182200,813232270,7470,7470,7470,7470,0
20250117,182100,813232270,7470,7470,7470,7470,0
20250117,182000,813232270,7470,7470,7470,7470,0
20250117,181900,813232270,7470,7470,7470,7470,0
20250117,181800,813232270,7470,7470,7470,7470,0
20250117,181700,813232270,7470,7470,7470,7470,0
20250117,181600,813232270,7470,7470,7470,7470,0
20250117,181500,813232270,7470,7470,7470,7470,0
20250117,181400,813232270,7470,7470,7470,7470,0
20250117,181300,813232270,7470,7470,7470,7470,0
20250117,181200,813232270,7470,7470,7470,7470,0
20250117,181100,813232270,7470,7470,7470,7470,0
20250117,181000,813232270,7470,7470,7470,7470,0
20250117,180900,813232270,7470,7470,7470,7470,0
20250117,180800,813232270,7470,7470,7470,7470,0
20250117,180700,813232270,7470,7470,7470,7470,0
20250117,180600,813232270,7470,7470,7470,7470,0
20250117,180500,813232270,7470,7470,7470,7470,0
20250117,180400,813232270,7470,7470,7470,7470,0
20250117,180300,813232270,7470,7470,7470,7470,0
20250117,180200,813232270,7470,7470,7470,7470,0
20250117,180100,813232270,7470,7470,7470,7470,0
20250117,180000,813232270,7470,7470,7470,7470,5687
20250117,175900,813232270,7470,7470,7470,7470,0
20250117,175800,813232270,7470,7470,7470,7470,0
20250117,175700,813232270,7470,7470,7470,7470,0
20250117,175600,813232270,7470,7470,7470,7470,0
20250117,175500,813232270,7470,7470,7470,7470,0
20250117,175400,813232270,7470,7470,7470,7470,0
20250117,175300,813232270,7470,7470,7470,7470,0
20250117,175200,813232270,7470,7470,7470,7470,0
20250117,175100,813232270,7470,7470,7470,7470,0
20250117,175000,813232270,7470,7470,7470,7470,0
20250117,174900,813232270,7470,7470,7470,7470,0
20250117,174800,813232270,7470,7470,7470,7470,0
20250117,174700,813232270,7470,7470,7470,7470,0
20250117,174600,813232270,7470,7470,7470,7470,0
20250117,174500,813232270,7470,7470,7470,7470,0
20250117,174400,813232270,7470,7470,7470,7470,0
20250117,174300,813232270,7470,7470,7470,7470,0
20250117,174200,813232270,7470,7470,7470,7470,0
20250117,174100,813232270,7470,7470,7470,7470,0
20250117,174000,813232270,7470,7470,7470,7470,0
20250117,173900,813232270,7470,7470,7470,7470,0
20250117,173800,813232270,7470,7470,7470,7470,0
20250117,173700,813232270,7470,7470,7470,7470,0
20250117,173600,813232270,7470,7470,7470,7470,0
20250117,173500,813232270,7470,7470,7470,7470,0
20250117,173400,813232270,7470,7470,7470,7470,0
20250117,173300,813232270,7470,7470,7470,7470,0
20250117,173200,813232270,7470,7470,7470,7470,0
20250117,173100,813232270,7470,7470,7470,7470,0
20250117,173000,813232270,7470,7470,7470,7470,5687
20250117,172900,813232270,7470,7470,7470,7470,0
20250117,172800,813232270,7470,7470,7470,7470,0
20250117,172700,813232270,7470,7470,7470,7470,0
20250117,172600,813232270,7470,7470,7470,7470,0
20250117,172500,813232270,7470,7470,7470,7470,0
20250117,172400,813232270,7470,7470,7470,7470,0
20250117,172300,813232270,7470,7470,7470,7470,0
20250117,172200,813232270,7470,7470,7470,7470,0
20250117,172100,813232270,7470,7470,7470,7470,0
20250117,172000,813232270,7470,7470,7470,7470,0
20250117,171900,813232270,7470,7470,7470,7470,0
20250117,171800,813232270,7470,7470,7470,7470,0
20250117,171700,813232270,7470,7470,7470,7470,0
20250117,171600,813232270,7470,7470,7470,7470,0
20250117,171500,813232270,7470,7470,7470,7470,0
20250117,171400,813232270,7470,7470,7470,7470,0
20250117,171300,813232270,7470,7470,7470,7470,0
20250117,171200,813232270,7470,7470,7470,7470,0
20250117,171100,813232270,7470,7470,7470,7470,0
20250117,171000,813232270,7470,7470,7470,7470,0
20250117,170900,813232270,7470,7470,7470,7470,0
20250117,170800,813232270,7470,7470,7470,7470,0
20250117,170700,813232270,7470,7470,7470,7470,0
20250117,170600,813232270,7470,7470,7470,7470,0
20250117,170500,813232270,7470,7470,7470,7470,0
20250117,170400,813232270,7470,7470,7470,7470,0
20250117,170300,813232270,7470,7470,7470,7470,0
20250117,170200,813232270,7470,7470,7470,7470,0
20250117,170100,813232270,7470,7470,7470,7470,0
20250117,170000,813232270,7470,7470,7470,7470,5687
20250117,165900,813232270,7470,7470,7470,7470,0
20250117,165800,813232270,7470,7470,7470,7470,0
20250117,165700,813232270,7470,7470,7470,7470,0
20250117,165600,813232270,7470,7470,7470,7470,0
20250117,165500,813232270,7470,7470,7470,7470,0
20250117,165400,813232270,7470,7470,7470,7470,0
20250117,165300,813232270,7470,7470,7470,7470,0
20250117,165200,813232270,7470,7470,7470,7470,0
20250117,165100,813232270,7470,7470,7470,7470,0
20250117,165000,813232270,7470,7470,7470,7470,0
20250117,164900,813232270,7470,7470,7470,7470,0
20250117,164800,813232270,7470,7470,7470,7470,0
20250117,164700,813232270,7470,7470,7470,7470,0
20250117,164600,813232270,7470,7470,7470,7470,0
20250117,164500,813232270,7470,7470,7470,7470,0
20250117,164400,813232270,7470,7470,7470,7470,0
20250117,164300,813232270,7470,7470,7470,7470,0
20250117,164200,813232270,7470,7470,7470,7470,0
20250117,164100,813232270,7470,7470,7470,7470,0
20250117,164000,813232270,7470,7470,7470,7470,0
20250117,163900,813232270,7470,7470,7470,7470,0
20250117,163800,813232270,7470,7470,7470,7470,0
20250117,163700,813232270,7470,7470,7470,7470,0
20250117,163600,813232270,7470,7470,7470,7470,0
20250117,163500,813232270,7470,7470,7470,7470,0
20250117,163400,813232270,7470,7470,7470,7470,0
20250117,163300,813232270,7470,7470,7470,7470,0
20250117,163200,813232270,7470,7470,7470,7470,0
20250117,163100,813232270,7470,7470,7470,7470,0
20250117,163000,813232270,7470,7470,7470,7470,5687
20250117,162900,813232270,7470,7470,7470,7470,0
20250117,162800,813232270,7470,7470,7470,7470,0
20250117,162700,813232270,7470,7470,7470,7470,0
20250117,162600,813232270,7470,7470,7470,7470,0
20250117,162500,813232270,7470,7470,7470,7470,0
20250117,162400,813232270,7470,7470,7470,7470,0
20250117,162300,813232270,7470,7470,7470,7470,0
20250117,162200,813232270,7470,7470,7470,7470,0
20250117,162100,813232270,7470,7470,7470,7470,0
20250117,162000,813232270,7470,7470,7470,7470,0
20250117,161900,813232270,7470,7470,7470,7470,0
20250117,161800,813232270,7470,7470,7470,7470,0
20250117,161700,813232270,7470,7470,7470,7470,0
20250117,161600,813232270,7470,7470,7470,7470,0
20250117,161500,813232270,7470,7470,7470,7470,0
20250117,161400,813232270,7470,7470,7470,7470,0
20250117,161300,813232270,7470,7470,7470,7470,0
20250117,161200,813232270,7470,7470,7470,7470,0
20250117,161100,813232270,7470,7470,7470,7470,0
20250117,161000,813232270,7470,7470,7470,7470,0
20250117,160900,813232270,7470,7470,7470,7470,0
20250117,160800,813232270,7470,7470,7470,7470,0
20250117,160700,813232270,7470,7470,7470,7470,0
20250117,160600,813232270,7470,7470,7470,7470,0
20250117,160500,813232270,7470,7470,7470,7470,0
20250117,160400,813232270,7470,7470,7470,7470,0
20250117,160300,813232270,7470,7470,7470,7470,0
20250117,160200,813232270,7470,7470,7470,7470,0
20250117,160100,813232270,7470,7470,7470,7470,0
20250117,160000,813232270,7470,7470,7470,7470,5687
20250117,155900,813232270,7470,7470,7470,7470,0
20250117,155800,813232270,7470,7470,7470,7470,0
20250117,155700,813232270,7470,7470,7470,7470,0
20250117,155600,813232270,7470,7470,7470,7470,0
20250117,155500,813232270,7470,7470,7470,7470,0
20250117,155400,813232270,7470,7470,7470,7470,0
20250117,155300,813232270,7470,7470,7470,7470,0
20250117,155200,813232270,7470,7470,7470,7470,0
20250117,155100,813232270,7470,7470,7470,7470,0
20250117,155000,813232270,7470,7470,7470,7470,0
20250117,154900,813232270,7470,7470,7470,7470,0
20250117,154800,813232270,7470,7470,7470,7470,0
20250117,154700,813232270,7470,7470,7470,7470,0
20250117,154600,813232270,7470,7470,7470,7470,0
20250117,154500,813232270,7470,7470,7470,7470,0
20250117,154400,813232270,7470,7470,7470,7470,0
20250117,154300,813232270,7470,7470,7470,7470,0
20250117,154200,813232270,7470,7470,7470,7470,0
20250117,154100,813232270,7470,7470,7470,7470,0
20250117,154000,813232270,7470,7470,7470,7470,0
20250117,153900,813232270,7470,7470,7470,7470,0
20250117,153800,813232270,7470,7470,7470,7470,0
20250117,153700,813232270,7470,7470,7470,7470,0
20250117,153600,813232270,7470,7470,7470,7470,0
20250117,153500,813232270,7470,7470,7470,7470,0
20250117,153400,813232270,7470,7470,7470,7470,0
20250117,153300,813232270,7470,7470,7470,7470,0
20250117,153200,813232270,7470,7470,7470,7470,0
20250117,153100,813232270,7470,7470,7470,7470,0
20250117,153000,813232270,7470,7470,7470,7470,11374
20250117,152900,770750380,7460,7460,7460,7460,0
20250117,152800,770750380,7460,7460,7460,7460,0
20250117,152700,770750380,7460,7460,7460,7460,0
20250117,152600,770750380,7460,7460,7460,7460,0
20250117,152500,770750380,7460,7460,7460,7460,0
20250117,152400,770750380,7460,7460,7460,7460,0
20250117,152300,770750380,7460,7460,7460,7460,0
20250117,152200,770750380,7460,7460,7460,7460,0
20250117,152100,770750380,7460,7460,7460,7460,0
20250117,152000,770750380,7460,7460,7460,7460,0
20250117,151900,770750380,7460,7470,7470,7460,94
20250117,151800,770048830,7470,7470,7470,7460,86
20250117,151700,769406450,7470,7470,7470,7460,166
20250117,151600,768168000,7470,7470,7470,7460,29
20250117,151500,767951410,7470,7460,7470,7450,782
20250117,151400,762117260,7460,7460,7470,7450,391
20250117,151300,759200430,7470,7470,7470,7470,50
20250117,151200,758826930,7460,7460,7460,7460,477
20250117,151100,755268510,7470,7470,7470,7450,513
20250117,151000,751441330,7470,7470,7470,7460,462
20250117,150900,747994140,7470,7460,7470,7460,52
20250117,150800,747605730,7460,7470,7470,7460,1437
20250117,150700,736873730,7470,7460,7470,7460,299
20250117,150600,734643070,7470,7460,7470,7460,1726
20250117,150500,721763670,7450,7450,7460,7450,11
20250117,150400,721681650,7460,7460,7460,7460,0
20250117,150300,721681650,7460,7460,7460,7460,0
20250117,150200,721681650,7460,7460,7460,7460,5
20250117,150100,721644350,7460,7460,7460,7460,78
20250117,150000,721062470,7450,7450,7450,7450,4
20250117,145900,721032670,7460,7460,7460,7460,14
20250117,145800,720928230,7460,7460,7460,7460,12
20250117,145700,720838710,7460,7450,7460,7450,948
20250117,145600,713766670,7460,7460,7460,7460,0
20250117,145500,713766670,7460,7450,7460,7450,197
20250117,145400,712298050,7450,7450,7450,7450,51
20250117,145300,711918100,7450,7460,7460,7450,38
20250117,145200,711634650,7460,7460,7460,7450,174
20250117,145100,710337500,7460,7460,7460,7460,26
20250117,145000,710143540,7460,7460,7460,7460,8
20250117,144900,710083860,7460,7460,7460,7460,45
20250117,144800,709748160,7460,7460,7460,7460,635
20250117,144700,705011060,7460,7460,7460,7460,26
20250117,144600,704817100,7450,7460,7460,7450,9
20250117,144500,704750010,7460,7460,7470,7460,740
20250117,144400,699229570,7460,7460,7460,7460,92
20250117,144300,698543250,7460,7460,7460,7460,5
20250117,144200,698505950,7460,7470,7470,7460,551
20250117,144100,694395480,7460,7460,7470,7460,54
20250117,144000,693992470,7470,7470,7470,7470,181
20250117,143900,692640400,7460,7460,7460,7460,8
20250117,143800,692580720,7460,7460,7460,7460,37
20250117,143700,692304700,7460,7460,7460,7460,35
20250117,143600,692043600,7460,7460,7460,7460,346
20250117,143500,689462440,7460,7460,7460,7460,0
20250117,143400,689462440,7460,7470,7470,7460,35
20250117,143300,689201040,7470,7470,7470,7470,100
20250117,143200,688454040,7470,7460,7470,7460,8
20250117,143100,688394330,7470,7470,7470,7470,0
20250117,143000,688394330,7470,7460,7470,7460,56
20250117,142900,687976060,7470,7470,7470,7470,625
20250117,142800,683307310,7460,7470,7470,7460,5
20250117,142700,683270000,7470,7470,7470,7470,515
20250117,142600,679422950,7470,7470,7470,7470,19
20250117,142500,679281020,7470,7460,7470,7460,502
20250117,142400,675535870,7460,7470,7470,7460,775
20250117,142300,669747390,7470,7470,7470,7470,297
20250117,142200,667528800,7480,7480,7480,7480,0
20250117,142100,667528800,7480,7480,7480,7480,0
20250117,142000,667528800,7480,7460,7480,7460,2369
20250117,141900,649832110,7460,7460,7460,7460,0
20250117,141800,649832110,7460,7460,7460,7460,5
20250117,141700,649794810,7460,7460,7460,7460,0
20250117,141600,649794810,7460,7460,7460,7460,6
20250117,141500,649750050,7470,7470,7470,7470,29
20250117,141400,649533420,7470,7470,7470,7470,73
20250117,141300,648988110,7460,7460,7470,7460,574
20250117,141200,644705630,7470,7470,7470,7470,80
20250117,141100,644108030,7460,7460,7460,7460,5
20250117,141000,644070730,7470,7470,7470,7470,30
20250117,140900,643846630,7470,7460,7470,7460,8
20250117,140800,643786940,7470,7470,7470,7470,30
20250117,140700,643562840,7470,7470,7470,7470,1
20250117,140600,643555370,7460,7460,7470,7460,60
20250117,140500,643107710,7470,7470,7470,7470,0
20250117,140400,643107710,7470,7460,7470,7460,355
20250117,140300,640456280,7470,7470,7470,7470,11
20250117,140200,640374110,7470,7470,7470,7470,12
20250117,140100,640284470,7460,7470,7470,7460,46
20250117,140000,639941250,7460,7460,7460,7460,566
20250117,135900,635718890,7460,7460,7460,7450,502
20250117,135800,631974820,7460,7470,7470,7460,53
20250117,135700,631579290,7470,7470,7470,7470,10
20250117,135600,631504590,7470,7460,7470,7450,739
20250117,135500,625992210,7460,7460,7470,7450,166
20250117,135400,624754320,7470,7470,7470,7470,10
20250117,135300,624679620,7460,7470,7470,7450,147
20250117,135200,623582550,7450,7460,7460,7450,308
20250117,135100,621285010,7470,7470,7470,7460,758
20250117,135000,615629920,7470,7470,7470,7470,61
20250117,134900,615174250,7470,7470,7470,7460,110
20250117,134800,614353330,7460,7460,7470,7460,426
20250117,134700,611175110,7460,7470,7470,7460,319
20250117,134600,608795270,7470,7460,7470,7460,697
20250117,134500,603595480,7450,7450,7450,7450,0
20250117,134400,603595480,7450,7450,7450,7450,0
20250117,134300,603595480,7450,7450,7450,7450,85
20250117,134200,602962230,7450,7450,7470,7440,7968
20250117,134100,543591490,7440,7440,7440,7440,5
20250117,134000,543554290,7440,7440,7440,7440,0
20250117,133900,543554290,7440,7440,7440,7440,30
20250117,133800,543331090,7450,7450,7450,7450,0
20250117,133700,543331090,7450,7440,7450,7440,200
20250117,133600,541842970,7440,7440,7440,7440,5
20250117,133500,541805770,7440,7440,7440,7440,0
20250117,133400,541805770,7440,7440,7440,7440,5
20250117,133300,541768570,7450,7450,7450,7450,20
20250117,133200,541619570,7440,7460,7460,7440,2822
20250117,133100,520601570,7460,7450,7460,7450,126
20250117,133000,519661850,7450,7450,7450,7450,0
20250117,132900,519661850,7450,7460,7460,7450,21
20250117,132800,519505240,7460,7460,7460,7460,37
20250117,132700,519229220,7450,7460,7460,7450,7
20250117,132600,519177030,7460,7450,7460,7450,6
20250117,132500,519132290,7460,7450,7460,7450,101
20250117,132400,518378900,7460,7460,7460,7460,4
20250117,132300,518349060,7460,7460,7460,7460,8
20250117,132200,518289380,7450,7460,7460,7450,29
20250117,132100,518073290,7460,7450,7460,7450,28
20250117,132000,517864610,7460,7460,7460,7460,4
20250117,131900,517834770,7460,7460,7460,7460,5
20250117,131800,517797470,7450,7460,7460,7450,1330
20250117,131700,507888670,7460,7460,7460,7450,88
20250117,131600,507232990,7460,7460,7460,7460,8
20250117,131500,507173310,7460,7450,7460,7450,139
20250117,131400,506136420,7450,7450,7450,7450,1
20250117,131300,506128970,7450,7450,7450,7450,0
20250117,131200,506128970,7450,7460,7460,7450,347
20250117,131100,503540400,7460,7460,7460,7460,0
20250117,131000,503540400,7460,7460,7460,7460,2
20250117,130900,503525480,7450,7450,7450,7450,10
20250117,130800,503450980,7450,7450,7450,7450,10
20250117,130700,503376480,7450,7450,7450,7450,1044
20250117,130600,495598680,7450,7450,7450,7450,80
20250117,130500,495002680,7450,7450,7450,7450,276
20250117,130400,492946480,7450,7460,7460,7450,549
20250117,130300,488856410,7460,7450,7460,7450,810
20250117,130200,482821700,7450,7450,7450,7450,0
20250117,130100,482821700,7450,7460,7460,7450,426
20250117,130000,479647800,7450,7450,7450,7450,0
20250117,125900,479647800,7450,7450,7450,7450,55
20250117,125800,479238050,7460,7450,7460,7450,76
20250117,125700,478671180,7450,7450,7450,7450,0
20250117,125600,478671180,7450,7450,7450,7450,5
20250117,125500,478633930,7450,7450,7450,7450,519
20250117,125400,474767380,7450,7450,7450,7450,68
20250117,125300,474260780,7450,7450,7450,7450,8
20250117,125200,474201180,7460,7460,7460,7460,421
20250117,125100,471060520,7450,7450,7450,7450,0
20250117,125000,471060520,7450,7460,7460,7450,33
20250117,124900,470814360,7450,7450,7450,7450,0
20250117,124800,470814360,7450,7450,7450,7450,0
20250117,124700,470814360,7450,7450,7450,7450,2
20250117,124600,470799460,7450,7450,7450,7450,0
20250117,124500,470799460,7450,7450,7450,7450,0
20250117,124400,470799460,7450,7460,7460,7440,1405
20250117,124300,460332540,7460,7460,7460,7460,0
20250117,124200,460332540,7460,7460,7460,7460,2
20250117,124100,460317620,7460,7460,7460,7460,43
20250117,124000,459996840,7460,7460,7460,7460,15
20250117,123900,459884940,7460,7460,7460,7460,100
20250117,123800,459138940,7460,7460,7460,7450,23
20250117,123700,458967410,7460,7460,7460,7460,9
20250117,123600,458900270,7460,7460,7460,7460,46
20250117,123500,458557110,7450,7460,7460,7450,20
20250117,123400,458407960,7460,7460,7460,7460,171
20250117,123300,457132300,7460,7460,7460,7460,10
20250117,123200,457057700,7460,7450,7460,7450,9
20250117,123100,456990610,7460,7460,7460,7460,1
20250117,123000,456983150,7460,7460,7460,7460,4
20250117,122900,456953310,7450,7450,7450,7450,90
20250117,122800,456282810,7450,7460,7460,7450,383
20250117,122700,453428830,7460,7460,7460,7460,0
20250117,122600,453428830,7460,7460,7460,7460,5
20250117,122500,453391530,7460,7460,7460,7450,21
20250117,122400,453234920,7460,7460,7460,7460,0
20250117,122300,453234920,7460,7460,7460,7460,4
20250117,122200,453205080,7450,7450,7460,7450,76
20250117,122100,452638270,7450,7450,7450,7450,0
20250117,122000,452638270,7450,7450,7450,7450,1
20250117,121900,452630820,7450,7450,7450,7450,6
20250117,121800,452586120,7450,7450,7450,7450,85
20250117,121700,451952870,7450,7460,7460,7450,1706
20250117,121600,439230550,7460,7460,7460,7460,5
20250117,121500,439193250,7460,7470,7470,7460,923
20250117,121400,432302630,7470,7470,7470,7470,501
20250117,121300,428560160,7470,7470,7470,7470,554
20250117,121200,424421780,7480,7480,7480,7480,6
20250117,121100,424376900,7480,7480,7480,7480,0
20250117,121000,424376900,7480,7470,7480,7470,8
20250117,120900,424317100,7470,7480,7480,7470,205
20250117,120800,422785640,7480,7480,7480,7480,0
20250117,120700,422785640,7480,7470,7480,7470,12
20250117,120600,422695990,7480,7470,7480,7470,60
20250117,120500,422247290,7480,7480,7480,7480,21
20250117,120400,422090210,7480,7480,7480,7480,240
20250117,120300,420295010,7470,7470,7470,7470,124
20250117,120200,419368730,7470,7470,7470,7470,4
20250117,120100,419338850,7470,7470,7470,7470,88
20250117,120000,418681490,7470,7470,7470,7470,69
20250117,115900,418166060,7470,7470,7470,7470,16
20250117,115800,418046540,7470,7470,7470,7470,202
20250117,115700,416537600,7470,7470,7470,7470,369
20250117,115600,413781170,7480,7480,7480,7480,1
20250117,115500,413773690,7480,7460,7480,7460,8
20250117,115400,413713990,7470,7470,7470,7470,0
20250117,115300,413713990,7470,7480,7480,7470,105
20250117,115200,412929620,7470,7470,7470,7470,411
20250117,115100,409859450,7460,7460,7460,7460,0
20250117,115000,409859450,7460,7460,7460,7460,0
20250117,114900,409859450,7460,7460,7460,7460,0
20250117,114800,409859450,7460,7460,7460,7460,0
20250117,114700,409859450,7460,7460,7460,7460,100
20250117,114600,409113450,7470,7470,7470,7470,1177
20250117,114500,400321260,7470,7470,7470,7470,16
20250117,114400,400201740,7470,7460,7470,7460,9
20250117,114300,400134560,7470,7470,7470,7470,6
20250117,114200,400089740,7470,7470,7470,7470,4
20250117,114100,400059860,7460,7470,7470,7460,89
20250117,114000,399395880,7470,7470,7470,7470,0
20250117,113900,399395880,7470,7470,7470,7470,4
20250117,113800,399366000,7460,7460,7460,7460,45
20250117,113700,399030300,7480,7480,7480,7480,8
20250117,113600,398970460,7480,7480,7480,7480,2
20250117,113500,398955500,7460,7470,7470,7460,99
20250117,113400,398216000,7470,7470,7470,7470,11
20250117,113300,398133830,7470,7470,7480,7460,197
20250117,113200,396662620,7470,7470,7480,7470,2196
20250117,113100,380237790,7470,7480,7480,7470,31
20250117,113000,380006210,7480,7470,7480,7450,8955
20250117,112900,313107300,7460,7460,7460,7460,30
20250117,112800,312883500,7450,7450,7450,7450,0
20250117,112700,312883500,7450,7460,7470,7450,325
20250117,112600,310457750,7450,7460,7460,7450,27
20250117,112500,310256360,7460,7460,7460,7460,42
20250117,112400,309943040,7450,7460,7460,7450,303
20250117,112300,307683360,7450,7460,7470,7450,476
20250117,112200,304134930,7470,7460,7470,7460,7
20250117,112100,304082670,7470,7470,7470,7460,125
20250117,112000,303149640,7460,7460,7460,7460,0
20250117,111900,303149640,7460,7460,7460,7460,1
20250117,111800,303142180,7470,7470,7470,7470,22
20250117,111700,302977840,7470,7470,7470,7470,5
20250117,111600,302940490,7470,7470,7470,7470,0
20250117,111500,302940490,7470,7460,7470,7440,2446
20250117,111400,284721830,7460,7440,7460,7440,7
20250117,111300,284669710,7470,7470,7470,7470,0
20250117,111200,284669710,7470,7460,7470,7460,204
20250117,111100,283147670,7440,7440,7440,7440,5
20250117,111000,283110470,7450,7470,7470,7440,1589
20250117,110900,271274710,7450,7450,7450,7450,1
20250117,110800,271267260,7470,7470,7470,7470,0
20250117,110700,271267260,7470,7470,7470,7470,41
20250117,110600,270960990,7460,7460,7460,7460,1627
20250117,110500,258823570,7450,7450,7450,7450,5
20250117,110400,258786320,7450,7450,7450,7450,0
20250117,110300,258786320,7450,7450,7450,7450,7
20250117,110200,258734170,7450,7450,7450,7450,175
20250117,110100,257430420,7450,7450,7450,7450,5
20250117,110000,257393170,7450,7450,7450,7450,0
20250117,105900,257393170,7450,7450,7460,7450,476
20250117,105800,253845870,7460,7460,7460,7460,18
20250117,105700,253711590,7460,7450,7460,7450,10
20250117,105600,253637040,7460,7460,7460,7460,5
20250117,105500,253599740,7460,7450,7460,7450,12
20250117,105400,253510290,7450,7450,7450,7450,0
20250117,105300,253510290,7450,7460,7460,7450,7
20250117,105200,253458120,7460,7460,7460,7460,1
20250117,105100,253450660,7460,7460,7460,7460,1
20250117,105000,253443200,7450,7450,7450,7450,275
20250117,104900,251394450,7450,7450,7450,7450,150
20250117,104800,250276950,7450,7450,7450,7450,50
20250117,104700,249904450,7450,7450,7450,7450,0
20250117,104600,249904450,7450,7450,7450,7450,0
20250117,104500,249904450,7450,7450,7460,7450,935
20250117,104400,242938690,7450,7450,7450,7450,5
20250117,104300,242901440,7450,7450,7450,7450,14
20250117,104200,242797140,7450,7450,7450,7450,48
20250117,104100,242439540,7450,7450,7450,7450,5
20250117,104000,242402290,7450,7450,7450,7450,212
20250117,103900,240822890,7450,7450,7450,7440,184
20250117,103800,239452140,7440,7440,7440,7440,0
20250117,103700,239452140,7440,7450,7450,7440,508
20250117,103600,235669810,7440,7450,7450,7440,70
20250117,103500,235148710,7450,7450,7450,7450,10
20250117,103400,235074210,7450,7450,7450,7450,0
20250117,103300,235074210,7450,7450,7450,7450,5
20250117,103200,235036960,7440,7440,7440,7440,0
20250117,103100,235036960,7440,7450,7460,7440,1354
20250117,103000,224961130,7450,7450,7450,7450,11
20250117,102900,224879180,7450,7450,7450,7450,0
20250117,102800,224879180,7450,7460,7460,7450,75
20250117,102700,224320380,7460,7460,7460,7460,2
20250117,102600,224305460,7460,7450,7460,7440,442
20250117,102500,221012620,7450,7460,7460,7440,1294
20250117,102400,211373860,7450,7450,7450,7450,580
20250117,102300,207052860,7450,7440,7450,7440,984
20250117,102200,199731820,7440,7450,7450,7440,7
20250117,102100,199679720,7440,7450,7450,7440,242
20250117,102000,197878820,7460,7460,7460,7460,5
20250117,101900,197841520,7450,7450,7450,7450,0
20250117,101800,197841520,7450,7450,7450,7450,20
20250117,101700,197692520,7450,7460,7460,7450,69
20250117,101600,197177800,7450,7460,7460,7450,26
20250117,101500,196984040,7450,7450,7450,7450,0
20250117,101400,196984040,7450,7450,7450,7450,908
20250117,101300,190219440,7460,7460,7460,7460,427
20250117,101200,187034020,7460,7460,7460,7450,11
20250117,101100,186952010,7440,7440,7460,7430,3605
20250117,101000,160145790,7460,7460,7460,7460,76
20250117,100900,159578830,7460,7450,7460,7450,288
20250117,100800,157432190,7460,7450,7460,7450,215
20250117,100700,155830370,7460,7460,7460,7460,11
20250117,100600,155748310,7460,7450,7460,7450,376
20250117,100500,152946360,7450,7450,7450,7450,14
20250117,100400,152842060,7450,7450,7450,7450,28
20250117,100300,152633460,7450,7450,7450,7450,10
20250117,100200,152558960,7450,7450,7450,7450,1
20250117,100100,152551510,7450,7460,7460,7430,14
20250117,100000,152447160,7450,7430,7450,7420,1441
20250117,095900,141741330,7430,7430,7430,7430,3
20250117,095800,141719040,7430,7430,7430,7430,1
20250117,095700,141711610,7420,7420,7420,7420,0
20250117,095600,141711610,7420,7430,7430,7420,48
20250117,095500,141355070,7420,7430,7450,7420,483
20250117,095400,137769340,7450,7450,7450,7450,50
20250117,095300,137396840,7450,7450,7450,7430,278
20250117,095200,135329380,7450,7450,7450,7450,0
20250117,095100,135329380,7450,7450,7450,7450,3
20250117,095000,135307030,7450,7440,7450,7440,222
20250117,094900,133655250,7440,7440,7440,7440,0
20250117,094800,133655250,7440,7450,7450,7430,323
20250117,094700,131253590,7450,7470,7470,7450,43
20250117,094600,130933100,7470,7440,7470,7440,434
20250117,094500,127698120,7430,7430,7430,7430,54
20250117,094400,127296900,7440,7420,7440,7420,26
20250117,094300,127103560,7440,7440,7440,7440,1
20250117,094200,127096120,7430,7430,7430,7430,35
20250117,094100,126836070,7430,7430,7430,7430,232
20250117,094000,125112310,7430,7430,7430,7430,5
20250117,093900,125075160,7430,7430,7450,7430,75
20250117,093800,124517880,7430,7420,7440,7420,314
20250117,093700,122184920,7420,7420,7420,7420,0
20250117,093600,122184920,7420,7420,7430,7420,717
20250117,093500,116864380,7430,7420,7430,7420,4
20250117,093400,116834680,7420,7430,7430,7420,90
20250117,093300,116166560,7420,7420,7420,7420,443
20250117,093200,112879500,7430,7430,7430,7430,120
20250117,093100,111987900,7430,7430,7430,7430,0
20250117,093000,111987900,7430,7430,7430,7420,175
20250117,092900,110689150,7420,7420,7430,7420,26
20250117,092800,110496080,7420,7430,7430,7420,78
20250117,092700,109917270,7430,7430,7430,7430,0
20250117,092600,109917270,7430,7420,7430,7410,39
20250117,092500,109627930,7430,7430,7430,7430,0
20250117,092400,109627930,7430,7430,7430,7430,0
20250117,092300,109627930,7430,7420,7430,7420,11
20250117,092200,109546300,7420,7430,7430,7420,11
20250117,092100,109464670,7410,7420,7430,7410,428
20250117,092000,106292970,7410,7410,7410,7410,2
20250117,091900,106278150,7420,7440,7440,7420,754
20250117,091800,100678120,7440,7440,7440,7440,0
20250117,091700,100678120,7440,7440,7440,7430,62
20250117,091600,100216940,7430,7440,7440,7430,3
20250117,091500,100194640,7430,7430,7430,7430,42
20250117,091400,99882580,7430,7410,7430,7410,117
20250117,091300,99013470,7430,7420,7430,7420,85
20250117,091200,98382760,7410,7430,7430,7410,781
20250117,091100,92589850,7430,7450,7450,7430,463
20250117,091000,89146540,7450,7460,7470,7440,720
20250117,090900,83777290,7470,7470,7490,7470,1327
20250117,090800,73851790,7470,7470,7470,7470,628
20250117,090700,69160630,7470,7470,7470,7450,42
20250117,090600,68847130,7460,7460,7460,7460,294
20250117,090500,66653890,7460,7450,7460,7440,264
20250117,090400,64687750,7460,7450,7470,7430,591
20250117,090300,60280600,7460,7470,7480,7430,3460
20250117,090200,34502090,7460,7450,7460,7450,249
20250117,090100,32646140,7440,7440,7460,7430,3145
20250117,090000,9205770,7430,7430,7430,7430,1239