KissMeData/089590/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,200100,1151174450,7450,7450,7450,7450,2253
20250121,200000,1151174450,7450,7450,7450,7450,0
20250121,195900,1151174450,7450,7450,7450,7450,0
20250121,195800,1151174450,7450,7450,7450,7450,0
20250121,195700,1151174450,7450,7450,7450,7450,0
20250121,195600,1151174450,7450,7450,7450,7450,0
20250121,195500,1151174450,7450,7450,7450,7450,0
20250121,195400,1151174450,7450,7450,7450,7450,0
20250121,195300,1151174450,7450,7450,7450,7450,0
20250121,195200,1151174450,7450,7450,7450,7450,0
20250121,195100,1151174450,7450,7450,7450,7450,0
20250121,195000,1151174450,7450,7450,7450,7450,0
20250121,194900,1151174450,7450,7450,7450,7450,0
20250121,194800,1151174450,7450,7450,7450,7450,0
20250121,194700,1151174450,7450,7450,7450,7450,0
20250121,194600,1151174450,7450,7450,7450,7450,0
20250121,194500,1151174450,7450,7450,7450,7450,0
20250121,194400,1151174450,7450,7450,7450,7450,0
20250121,194300,1151174450,7450,7450,7450,7450,0
20250121,194200,1151174450,7450,7450,7450,7450,0
20250121,194100,1151174450,7450,7450,7450,7450,0
20250121,194000,1151174450,7450,7450,7450,7450,0
20250121,193900,1151174450,7450,7450,7450,7450,0
20250121,193800,1151174450,7450,7450,7450,7450,0
20250121,193700,1151174450,7450,7450,7450,7450,0
20250121,193600,1151174450,7450,7450,7450,7450,0
20250121,193500,1151174450,7450,7450,7450,7450,0
20250121,193400,1151174450,7450,7450,7450,7450,0
20250121,193300,1151174450,7450,7450,7450,7450,0
20250121,193200,1151174450,7450,7450,7450,7450,0
20250121,193100,1151174450,7450,7450,7450,7450,2253
20250121,193000,1151174450,7450,7450,7450,7450,0
20250121,192900,1151174450,7450,7450,7450,7450,0
20250121,192800,1151174450,7450,7450,7450,7450,0
20250121,192700,1151174450,7450,7450,7450,7450,0
20250121,192600,1151174450,7450,7450,7450,7450,0
20250121,192500,1151174450,7450,7450,7450,7450,0
20250121,192400,1151174450,7450,7450,7450,7450,0
20250121,192300,1151174450,7450,7450,7450,7450,0
20250121,192200,1151174450,7450,7450,7450,7450,0
20250121,192100,1151174450,7450,7450,7450,7450,0
20250121,192000,1151174450,7450,7450,7450,7450,0
20250121,191900,1151174450,7450,7450,7450,7450,0
20250121,191800,1151174450,7450,7450,7450,7450,0
20250121,191700,1151174450,7450,7450,7450,7450,0
20250121,191600,1151174450,7450,7450,7450,7450,0
20250121,191500,1151174450,7450,7450,7450,7450,0
20250121,191400,1151174450,7450,7450,7450,7450,0
20250121,191300,1151174450,7450,7450,7450,7450,0
20250121,191200,1151174450,7450,7450,7450,7450,0
20250121,191100,1151174450,7450,7450,7450,7450,0
20250121,191000,1151174450,7450,7450,7450,7450,0
20250121,190900,1151174450,7450,7450,7450,7450,0
20250121,190800,1151174450,7450,7450,7450,7450,0
20250121,190700,1151174450,7450,7450,7450,7450,0
20250121,190600,1151174450,7450,7450,7450,7450,0
20250121,190500,1151174450,7450,7450,7450,7450,0
20250121,190400,1151174450,7450,7450,7450,7450,0
20250121,190300,1151174450,7450,7450,7450,7450,0
20250121,190200,1151174450,7450,7450,7450,7450,0
20250121,190100,1151174450,7450,7450,7450,7450,2253
20250121,190000,1151174450,7450,7450,7450,7450,0
20250121,185900,1151174450,7450,7450,7450,7450,0
20250121,185800,1151174450,7450,7450,7450,7450,0
20250121,185700,1151174450,7450,7450,7450,7450,0
20250121,185600,1151174450,7450,7450,7450,7450,0
20250121,185500,1151174450,7450,7450,7450,7450,0
20250121,185400,1151174450,7450,7450,7450,7450,0
20250121,185300,1151174450,7450,7450,7450,7450,0
20250121,185200,1151174450,7450,7450,7450,7450,0
20250121,185100,1151174450,7450,7450,7450,7450,0
20250121,185000,1151174450,7450,7450,7450,7450,0
20250121,184900,1151174450,7450,7450,7450,7450,0
20250121,184800,1151174450,7450,7450,7450,7450,0
20250121,184700,1151174450,7450,7450,7450,7450,0
20250121,184600,1151174450,7450,7450,7450,7450,0
20250121,184500,1151174450,7450,7450,7450,7450,0
20250121,184400,1151174450,7450,7450,7450,7450,0
20250121,184300,1151174450,7450,7450,7450,7450,0
20250121,184200,1151174450,7450,7450,7450,7450,0
20250121,184100,1151174450,7450,7450,7450,7450,0
20250121,184000,1151174450,7450,7450,7450,7450,0
20250121,183900,1151174450,7450,7450,7450,7450,0
20250121,183800,1151174450,7450,7450,7450,7450,0
20250121,183700,1151174450,7450,7450,7450,7450,0
20250121,183600,1151174450,7450,7450,7450,7450,0
20250121,183500,1151174450,7450,7450,7450,7450,0
20250121,183400,1151174450,7450,7450,7450,7450,0
20250121,183300,1151174450,7450,7450,7450,7450,0
20250121,183200,1151174450,7450,7450,7450,7450,0
20250121,183100,1151174450,7450,7450,7450,7450,2253
20250121,183000,1151174450,7450,7450,7450,7450,0
20250121,182900,1151174450,7450,7450,7450,7450,0
20250121,182800,1151174450,7450,7450,7450,7450,0
20250121,182700,1151174450,7450,7450,7450,7450,0
20250121,182600,1151174450,7450,7450,7450,7450,0
20250121,182500,1151174450,7450,7450,7450,7450,0
20250121,182400,1151174450,7450,7450,7450,7450,0
20250121,182300,1151174450,7450,7450,7450,7450,0
20250121,182200,1151174450,7450,7450,7450,7450,0
20250121,182100,1151174450,7450,7450,7450,7450,0
20250121,182000,1151174450,7450,7450,7450,7450,0
20250121,181900,1151174450,7450,7450,7450,7450,0
20250121,181800,1151174450,7450,7450,7450,7450,0
20250121,181700,1151174450,7450,7450,7450,7450,0
20250121,181600,1151174450,7450,7450,7450,7450,0
20250121,181500,1151174450,7450,7450,7450,7450,0
20250121,181400,1151174450,7450,7450,7450,7450,0
20250121,181300,1151174450,7450,7450,7450,7450,0
20250121,181200,1151174450,7450,7450,7450,7450,0
20250121,181100,1151174450,7450,7450,7450,7450,0
20250121,181000,1151174450,7450,7450,7450,7450,0
20250121,180900,1151174450,7450,7450,7450,7450,0
20250121,180800,1151174450,7450,7450,7450,7450,0
20250121,180700,1151174450,7450,7450,7450,7450,0
20250121,180600,1151174450,7450,7450,7450,7450,0
20250121,180500,1151174450,7450,7450,7450,7450,0
20250121,180400,1151174450,7450,7450,7450,7450,0
20250121,180300,1151174450,7450,7450,7450,7450,0
20250121,180200,1151174450,7450,7450,7450,7450,0
20250121,180100,1151174450,7450,7450,7450,7450,2253
20250121,180000,1151174450,7450,7450,7450,7450,0
20250121,175900,1151174450,7450,7450,7450,7450,0
20250121,175800,1151174450,7450,7450,7450,7450,0
20250121,175700,1151174450,7450,7450,7450,7450,0
20250121,175600,1151174450,7450,7450,7450,7450,0
20250121,175500,1151174450,7450,7450,7450,7450,0
20250121,175400,1151174450,7450,7450,7450,7450,0
20250121,175300,1151174450,7450,7450,7450,7450,0
20250121,175200,1151174450,7450,7450,7450,7450,0
20250121,175100,1151174450,7450,7450,7450,7450,0
20250121,175000,1151174450,7450,7450,7450,7450,0
20250121,174900,1151174450,7450,7450,7450,7450,0
20250121,174800,1151174450,7450,7450,7450,7450,0
20250121,174700,1151174450,7450,7450,7450,7450,0
20250121,174600,1151174450,7450,7450,7450,7450,0
20250121,174500,1151174450,7450,7450,7450,7450,0
20250121,174400,1151174450,7450,7450,7450,7450,0
20250121,174300,1151174450,7450,7450,7450,7450,0
20250121,174200,1151174450,7450,7450,7450,7450,0
20250121,174100,1151174450,7450,7450,7450,7450,0
20250121,174000,1151174450,7450,7450,7450,7450,0
20250121,173900,1151174450,7450,7450,7450,7450,0
20250121,173800,1151174450,7450,7450,7450,7450,0
20250121,173700,1151174450,7450,7450,7450,7450,0
20250121,173600,1151174450,7450,7450,7450,7450,0
20250121,173500,1151174450,7450,7450,7450,7450,0
20250121,173400,1151174450,7450,7450,7450,7450,0
20250121,173300,1151174450,7450,7450,7450,7450,0
20250121,173200,1151174450,7450,7450,7450,7450,0
20250121,173100,1151174450,7450,7450,7450,7450,2253
20250121,173000,1151174450,7450,7450,7450,7450,0
20250121,172900,1151174450,7450,7450,7450,7450,0
20250121,172800,1151174450,7450,7450,7450,7450,0
20250121,172700,1151174450,7450,7450,7450,7450,0
20250121,172600,1151174450,7450,7450,7450,7450,0
20250121,172500,1151174450,7450,7450,7450,7450,0
20250121,172400,1151174450,7450,7450,7450,7450,0
20250121,172300,1151174450,7450,7450,7450,7450,0
20250121,172200,1151174450,7450,7450,7450,7450,0
20250121,172100,1151174450,7450,7450,7450,7450,0
20250121,172000,1151174450,7450,7450,7450,7450,0
20250121,171900,1151174450,7450,7450,7450,7450,0
20250121,171800,1151174450,7450,7450,7450,7450,0
20250121,171700,1151174450,7450,7450,7450,7450,0
20250121,171600,1151174450,7450,7450,7450,7450,0
20250121,171500,1151174450,7450,7450,7450,7450,0
20250121,171400,1151174450,7450,7450,7450,7450,0
20250121,171300,1151174450,7450,7450,7450,7450,0
20250121,171200,1151174450,7450,7450,7450,7450,0
20250121,171100,1151174450,7450,7450,7450,7450,0
20250121,171000,1151174450,7450,7450,7450,7450,0
20250121,170900,1151174450,7450,7450,7450,7450,0
20250121,170800,1151174450,7450,7450,7450,7450,0
20250121,170700,1151174450,7450,7450,7450,7450,0
20250121,170600,1151174450,7450,7450,7450,7450,0
20250121,170500,1151174450,7450,7450,7450,7450,0
20250121,170400,1151174450,7450,7450,7450,7450,0
20250121,170300,1151174450,7450,7450,7450,7450,0
20250121,170200,1151174450,7450,7450,7450,7450,0
20250121,170100,1151174450,7450,7450,7450,7450,2253
20250121,170000,1151174450,7450,7450,7450,7450,0
20250121,165900,1151174450,7450,7450,7450,7450,0
20250121,165800,1151174450,7450,7450,7450,7450,0
20250121,165700,1151174450,7450,7450,7450,7450,0
20250121,165600,1151174450,7450,7450,7450,7450,0
20250121,165500,1151174450,7450,7450,7450,7450,0
20250121,165400,1151174450,7450,7450,7450,7450,0
20250121,165300,1151174450,7450,7450,7450,7450,0
20250121,165200,1151174450,7450,7450,7450,7450,0
20250121,165100,1151174450,7450,7450,7450,7450,0
20250121,165000,1151174450,7450,7450,7450,7450,0
20250121,164900,1151174450,7450,7450,7450,7450,0
20250121,164800,1151174450,7450,7450,7450,7450,0
20250121,164700,1151174450,7450,7450,7450,7450,0
20250121,164600,1151174450,7450,7450,7450,7450,0
20250121,164500,1151174450,7450,7450,7450,7450,0
20250121,164400,1151174450,7450,7450,7450,7450,0
20250121,164300,1151174450,7450,7450,7450,7450,0
20250121,164200,1151174450,7450,7450,7450,7450,0
20250121,164100,1151174450,7450,7450,7450,7450,0
20250121,164000,1151174450,7450,7450,7450,7450,0
20250121,163900,1151174450,7450,7450,7450,7450,0
20250121,163800,1151174450,7450,7450,7450,7450,0
20250121,163700,1151174450,7450,7450,7450,7450,0
20250121,163600,1151174450,7450,7450,7450,7450,0
20250121,163500,1151174450,7450,7450,7450,7450,0
20250121,163400,1151174450,7450,7450,7450,7450,0
20250121,163300,1151174450,7450,7450,7450,7450,0
20250121,163200,1151174450,7450,7450,7450,7450,0
20250121,163100,1151174450,7450,7450,7450,7450,2253
20250121,163000,1151174450,7450,7450,7450,7450,0
20250121,162900,1151174450,7450,7450,7450,7450,0
20250121,162800,1151174450,7450,7450,7450,7450,0
20250121,162700,1151174450,7450,7450,7450,7450,0
20250121,162600,1151174450,7450,7450,7450,7450,0
20250121,162500,1151174450,7450,7450,7450,7450,0
20250121,162400,1151174450,7450,7450,7450,7450,0
20250121,162300,1151174450,7450,7450,7450,7450,0
20250121,162200,1151174450,7450,7450,7450,7450,0
20250121,162100,1151174450,7450,7450,7450,7450,0
20250121,162000,1151174450,7450,7450,7450,7450,0
20250121,161900,1151174450,7450,7450,7450,7450,0
20250121,161800,1151174450,7450,7450,7450,7450,0
20250121,161700,1151174450,7450,7450,7450,7450,0
20250121,161600,1151174450,7450,7450,7450,7450,0
20250121,161500,1151174450,7450,7450,7450,7450,0
20250121,161400,1151174450,7450,7450,7450,7450,0
20250121,161300,1151174450,7450,7450,7450,7450,0
20250121,161200,1151174450,7450,7450,7450,7450,0
20250121,161100,1151174450,7450,7450,7450,7450,0
20250121,161000,1151174450,7450,7450,7450,7450,0
20250121,160900,1151174450,7450,7450,7450,7450,0
20250121,160800,1151174450,7450,7450,7450,7450,0
20250121,160700,1151174450,7450,7450,7450,7450,0
20250121,160600,1151174450,7450,7450,7450,7450,0
20250121,160500,1151174450,7450,7450,7450,7450,0
20250121,160400,1151174450,7450,7450,7450,7450,0
20250121,160300,1151174450,7450,7450,7450,7450,0
20250121,160200,1151174450,7450,7450,7450,7450,0
20250121,160100,1151174450,7450,7450,7450,7450,2253
20250121,160000,1151174450,7450,7450,7450,7450,0
20250121,155900,1151174450,7450,7450,7450,7450,0
20250121,155800,1151174450,7450,7450,7450,7450,0
20250121,155700,1151174450,7450,7450,7450,7450,0
20250121,155600,1151174450,7450,7450,7450,7450,0
20250121,155500,1151174450,7450,7450,7450,7450,0
20250121,155400,1151174450,7450,7450,7450,7450,0
20250121,155300,1151174450,7450,7450,7450,7450,0
20250121,155200,1151174450,7450,7450,7450,7450,0
20250121,155100,1151174450,7450,7450,7450,7450,0
20250121,155000,1151174450,7450,7450,7450,7450,0
20250121,154900,1151174450,7450,7450,7450,7450,0
20250121,154800,1151174450,7450,7450,7450,7450,0
20250121,154700,1151174450,7450,7450,7450,7450,0
20250121,154600,1151174450,7450,7450,7450,7450,0
20250121,154500,1151174450,7450,7450,7450,7450,0
20250121,154400,1151174450,7450,7450,7450,7450,0
20250121,154300,1151174450,7450,7450,7450,7450,0
20250121,154200,1151174450,7450,7450,7450,7450,0
20250121,154100,1151174450,7450,7450,7450,7450,0
20250121,154000,1151174450,7450,7450,7450,7450,0
20250121,153900,1151174450,7450,7450,7450,7450,0
20250121,153800,1151174450,7450,7450,7450,7450,0
20250121,153700,1151174450,7450,7450,7450,7450,0
20250121,153600,1151174450,7450,7450,7450,7450,0
20250121,153500,1151174450,7450,7450,7450,7450,0
20250121,153400,1151174450,7450,7450,7450,7450,0
20250121,153300,1151174450,7450,7450,7450,7450,0
20250121,153200,1151174450,7450,7450,7450,7450,0
20250121,153100,1151174450,7450,7450,7450,7450,2253
20250121,153000,1151174450,7450,7450,7450,7450,2253
20250121,152900,1134389600,7450,7450,7450,7450,0
20250121,152800,1134389600,7450,7450,7450,7450,0
20250121,152700,1134389600,7450,7450,7450,7450,0
20250121,152600,1134389600,7450,7450,7450,7450,0
20250121,152500,1134389600,7450,7450,7450,7450,0
20250121,152400,1134389600,7450,7450,7450,7450,0
20250121,152300,1134389600,7450,7450,7450,7450,0
20250121,152200,1134389600,7450,7450,7450,7450,0
20250121,152100,1134389600,7450,7450,7450,7450,0
20250121,152000,1134389600,7450,7450,7450,7450,0
20250121,151900,1134389600,7450,7450,7450,7440,1940
20250121,151800,1119937400,7440,7440,7450,7440,371
20250121,151700,1117174560,7450,7450,7450,7440,162
20250121,151600,1115969060,7440,7450,7450,7440,361
20250121,151500,1113282830,7450,7460,7460,7440,7541
20250121,151400,1057165860,7460,7450,7460,7450,145
20250121,151300,1056084410,7450,7460,7460,7450,63
20250121,151200,1055614620,7460,7460,7460,7460,36
20250121,151100,1055346060,7460,7450,7460,7450,40
20250121,151000,1055047690,7450,7450,7450,7450,100
20250121,150900,1054302690,7450,7450,7450,7450,668
20250121,150800,1049326090,7450,7440,7450,7440,110
20250121,150700,1048506690,7450,7450,7450,7450,226
20250121,150600,1046822990,7450,7440,7450,7440,671
20250121,150500,1041825540,7450,7450,7450,7450,447
20250121,150400,1038495390,7450,7450,7450,7450,91
20250121,150300,1037817440,7450,7450,7450,7450,231
20250121,150200,1036096490,7450,7450,7450,7450,20
20250121,150100,1035947490,7450,7450,7450,7440,156
20250121,150000,1034785300,7450,7450,7450,7450,143
20250121,145900,1033719950,7450,7440,7450,7440,27
20250121,145800,1033518870,7450,7450,7450,7450,606
20250121,145700,1029004170,7450,7460,7460,7450,92
20250121,145600,1028318570,7460,7450,7460,7450,369
20250121,145500,1025569310,7460,7450,7460,7450,23
20250121,145400,1025397740,7460,7460,7460,7460,145
20250121,145300,1024316040,7450,7450,7460,7450,48
20250121,145200,1023958240,7460,7460,7460,7460,420
20250121,145100,1020825040,7460,7460,7460,7450,23
20250121,145000,1020653490,7460,7460,7460,7440,43
20250121,144900,1020332730,7460,7460,7460,7440,2078
20250121,144800,1004851850,7460,7460,7460,7460,604
20250121,144700,1000346010,7460,7460,7460,7460,71
20250121,144600,999816350,7460,7460,7460,7460,20
20250121,144500,999667150,7460,7460,7460,7460,21
20250121,144400,999510490,7450,7450,7450,7450,942
20250121,144300,992492590,7450,7450,7450,7450,109
20250121,144200,991680540,7450,7450,7450,7450,27
20250121,144100,991479390,7450,7450,7450,7440,377
20250121,144000,988671310,7450,7450,7460,7450,1848
20250121,143900,974902030,7460,7450,7460,7450,467
20250121,143800,971422660,7460,7460,7460,7460,25
20250121,143700,971236160,7460,7460,7460,7460,21
20250121,143600,971079500,7460,7460,7460,7460,20
20250121,143500,970930300,7460,7450,7460,7450,81
20250121,143400,970326050,7460,7460,7460,7450,89
20250121,143300,969662780,7460,7460,7460,7460,20
20250121,143200,969513580,7460,7460,7460,7460,60
20250121,143100,969065980,7460,7460,7460,7460,20
20250121,143000,968916780,7460,7460,7460,7460,20
20250121,142900,968767580,7460,7460,7460,7460,21
20250121,142800,968610920,7450,7460,7460,7450,2180
20250121,142700,952369710,7460,7460,7460,7460,3
20250121,142600,952347330,7460,7460,7460,7450,1030
20250121,142500,944673530,7460,7450,7460,7450,48
20250121,142400,944315730,7450,7460,7460,7450,71
20250121,142300,943786580,7460,7450,7460,7450,223
20250121,142200,942123210,7450,7450,7450,7450,30
20250121,142100,941899710,7450,7450,7450,7450,1752
20250121,142000,928847310,7450,7450,7450,7450,1154
20250121,141900,920250010,7450,7450,7450,7450,176
20250121,141800,918938810,7450,7450,7450,7450,485
20250121,141700,915325560,7450,7440,7450,7430,1097
20250121,141600,907163770,7450,7440,7450,7440,21
20250121,141500,907007330,7440,7440,7440,7440,1930
20250121,141400,892648130,7440,7440,7440,7440,236
20250121,141300,890892290,7440,7440,7440,7440,26
20250121,141200,890698850,7440,7440,7440,7440,21
20250121,141100,890542610,7440,7440,7440,7440,125
20250121,141000,889612610,7440,7430,7440,7430,31
20250121,140900,889382170,7440,7440,7440,7440,167
20250121,140800,888139690,7440,7430,7440,7430,51
20250121,140700,887760560,7430,7440,7440,7430,23
20250121,140600,887589460,7440,7440,7440,7440,120
20250121,140500,886696660,7440,7440,7440,7440,20
20250121,140400,886547860,7440,7440,7440,7440,20
20250121,140300,886399060,7430,7430,7440,7430,192
20250121,140200,884972000,7440,7440,7440,7440,16
20250121,140100,884852960,7440,7440,7440,7440,22
20250121,140000,884689280,7440,7440,7440,7440,683
20250121,135900,879607760,7440,7440,7440,7440,26
20250121,135800,879414320,7440,7440,7440,7440,246
20250121,135700,877584080,7430,7440,7440,7430,290
20250121,135600,875429180,7430,7440,7440,7430,36
20250121,135500,875161490,7440,7440,7440,7440,20
20250121,135400,875012690,7440,7440,7440,7430,376
20250121,135300,872215380,7430,7440,7440,7430,113
20250121,135200,871375660,7440,7440,7440,7440,120
20250121,135100,870482860,7440,7440,7440,7440,21
20250121,135000,870326620,7440,7440,7440,7440,722
20250121,134900,864954940,7440,7430,7440,7430,25
20250121,134800,864768950,7440,7440,7440,7440,20
20250121,134700,864620150,7440,7440,7440,7440,38
20250121,134600,864337430,7440,7440,7440,7440,221
20250121,134500,862693190,7440,7440,7440,7440,114
20250121,134400,861845030,7440,7440,7440,7430,85
20250121,134300,861212780,7440,7440,7440,7440,20
20250121,134200,861063980,7440,7440,7440,7440,20
20250121,134100,860915180,7430,7440,7440,7430,250
20250121,134000,859055480,7440,7440,7440,7430,53
20250121,133900,858661460,7440,7440,7440,7440,20
20250121,133800,858512660,7430,7440,7440,7430,88
20250121,133700,857858620,7440,7440,7440,7440,1029
20250121,133600,850202860,7440,7440,7440,7440,20
20250121,133500,850054060,7440,7440,7440,7440,220
20250121,133400,848417260,7440,7440,7440,7440,26
20250121,133300,848223820,7430,7440,7440,7430,125
20250121,133200,847293830,7440,7430,7440,7430,55
20250121,133100,846884980,7430,7440,7440,7430,513
20250121,133000,843073190,7440,7440,7440,7440,21
20250121,132900,842916950,7440,7440,7440,7440,21
20250121,132800,842760710,7440,7440,7440,7440,11
20250121,132700,842678870,7440,7430,7440,7430,724
20250121,132600,837299300,7440,7440,7440,7440,70
20250121,132500,836778500,7440,7440,7440,7440,201
20250121,132400,835283060,7440,7440,7440,7440,49
20250121,132300,834918500,7440,7430,7440,7430,175
20250121,132200,833617050,7430,7430,7440,7430,147
20250121,132100,832524640,7440,7440,7440,7440,24
20250121,132000,832346080,7440,7440,7440,7440,20
20250121,131900,832197280,7440,7440,7440,7430,77
20250121,131800,831624520,7440,7440,7440,7440,351
20250121,131700,829013080,7440,7440,7440,7440,36
20250121,131600,828745240,7430,7440,7440,7430,173
20250121,131500,827459640,7440,7440,7440,7440,45
20250121,131400,827124840,7430,7440,7440,7430,71
20250121,131300,826597100,7430,7430,7440,7430,157
20250121,131200,825430380,7430,7430,7430,7430,335
20250121,131100,822941330,7440,7430,7440,7430,23
20250121,131000,822770230,7440,7440,7440,7440,32
20250121,130900,822532150,7440,7430,7440,7430,531
20250121,130800,818586620,7430,7440,7440,7430,313
20250121,130700,816259800,7440,7430,7440,7430,350
20250121,130600,813656910,7430,7440,7440,7430,220
20250121,130500,812022110,7440,7440,7440,7440,21
20250121,130400,811865870,7440,7440,7440,7430,324
20250121,130300,809458340,7440,7430,7440,7430,30
20250121,130200,809235340,7440,7440,7440,7440,31
20250121,130100,809004700,7440,7440,7440,7440,96
20250121,130000,808290460,7440,7440,7440,7440,20
20250121,125900,808141660,7440,7440,7440,7440,22
20250121,125800,807977980,7440,7440,7440,7440,22
20250121,125700,807814300,7440,7440,7440,7440,21
20250121,125600,807658060,7440,7440,7440,7440,60
20250121,125500,807211660,7440,7430,7440,7430,126
20250121,125400,806275450,7440,7430,7440,7430,32
20250121,125300,806037470,7440,7440,7440,7430,216
20250121,125200,804431530,7440,7450,7450,7440,130
20250121,125100,803463320,7450,7450,7450,7450,63
20250121,125000,802993970,7450,7450,7450,7450,20
20250121,124900,802844970,7450,7440,7450,7440,32
20250121,124800,802606580,7440,7440,7440,7440,40
20250121,124700,802308980,7440,7440,7440,7440,201
20250121,124600,800813540,7440,7440,7440,7440,121
20250121,124500,799913300,7440,7440,7440,7440,75
20250121,124400,799355300,7440,7440,7440,7440,22
20250121,124300,799191620,7440,7450,7450,7440,75
20250121,124200,798633400,7450,7450,7450,7450,34
20250121,124100,798380100,7440,7440,7450,7440,39
20250121,124000,798089730,7450,7450,7450,7450,38
20250121,123900,797806630,7450,7450,7450,7450,30
20250121,123800,797583130,7450,7440,7450,7440,56
20250121,123700,797166480,7440,7440,7440,7440,58
20250121,123600,796734960,7440,7440,7440,7440,21
20250121,123500,796578720,7440,7440,7440,7440,21
20250121,123400,796422480,7440,7430,7440,7430,108
20250121,123300,795619690,7440,7420,7440,7420,176
20250121,123200,794311820,7430,7440,7440,7430,562
20250121,123100,790135960,7440,7440,7440,7440,586
20250121,123000,785776120,7440,7440,7450,7430,613
20250121,122900,781220190,7450,7450,7450,7450,20
20250121,122800,781071190,7450,7450,7450,7450,62
20250121,122700,780609290,7450,7450,7450,7450,23
20250121,122600,780437940,7450,7450,7450,7450,21
20250121,122500,780281490,7450,7440,7450,7440,33
20250121,122400,780035740,7440,7450,7450,7440,22
20250121,122300,779871860,7440,7440,7440,7440,1
20250121,122200,779864420,7430,7440,7440,7430,760
20250121,122100,774213500,7450,7440,7450,7440,1530
20250121,122000,762829990,7440,7430,7440,7430,2522
20250121,121900,744091330,7430,7440,7440,7430,120
20250121,121800,743199500,7440,7440,7440,7440,20
20250121,121700,743050700,7440,7440,7440,7440,351
20250121,121600,740439260,7440,7440,7440,7440,70
20250121,121500,739918460,7440,7440,7440,7440,30
20250121,121400,739695260,7430,7430,7430,7430,1237
20250121,121300,730504350,7440,7440,7440,7440,21
20250121,121200,730348110,7440,7440,7440,7440,58
20250121,121100,729916590,7440,7440,7440,7440,316
20250121,121000,727565550,7440,7440,7440,7440,123
20250121,120900,726650430,7440,7430,7440,7430,210
20250121,120800,725088920,7420,7440,7440,7420,294
20250121,120700,722906980,7420,7430,7440,7420,635
20250121,120600,718191070,7430,7440,7440,7430,1377
20250121,120500,707959160,7440,7440,7440,7440,10
20250121,120400,707884760,7440,7440,7440,7440,20
20250121,120300,707735960,7440,7440,7440,7440,21
20250121,120200,707579720,7440,7440,7440,7440,20
20250121,120100,707430920,7440,7430,7440,7430,1730
20250121,120000,694576720,7440,7440,7440,7440,20
20250121,115900,694427920,7440,7440,7440,7440,232
20250121,115800,692701840,7440,7440,7440,7440,53
20250121,115700,692307520,7440,7440,7440,7440,223
20250121,115600,690648400,7440,7440,7440,7440,22
20250121,115500,690484720,7430,7430,7430,7430,702
20250121,115400,685268860,7430,7430,7430,7430,21
20250121,115300,685112830,7430,7430,7430,7430,98
20250121,115200,684384690,7430,7430,7430,7430,171
20250121,115100,683114160,7430,7430,7430,7430,80
20250121,115000,682519760,7420,7430,7430,7420,299
20250121,114900,680298290,7430,7430,7430,7430,1
20250121,114800,680290860,7430,7430,7430,7430,74
20250121,114700,679741040,7430,7430,7430,7430,26
20250121,114600,679547860,7430,7420,7430,7420,1243
20250121,114500,670324600,7420,7420,7420,7420,2354
20250121,114400,652857920,7420,7420,7420,7420,121
20250121,114300,651960100,7420,7420,7420,7420,21
20250121,114200,651804280,7410,7420,7420,7410,22
20250121,114100,651641050,7420,7420,7420,7420,123
20250121,114000,650728390,7420,7410,7420,7410,7
20250121,113900,650676510,7420,7420,7420,7410,262
20250121,113800,648732770,7420,7410,7420,7410,28
20250121,113700,648525090,7420,7420,7420,7420,291
20250121,113600,646365870,7420,7420,7420,7420,41
20250121,113500,646061650,7420,7420,7420,7420,33
20250121,113400,645816790,7420,7420,7420,7420,21
20250121,113300,645660970,7420,7420,7420,7420,20
20250121,113200,645512570,7420,7420,7420,7420,201
20250121,113100,644021150,7420,7420,7420,7420,20
20250121,113000,643872750,7410,7420,7420,7410,429
20250121,112900,640689670,7420,7420,7420,7410,103
20250121,112800,639926410,7410,7410,7410,7410,0
20250121,112700,639926410,7410,7410,7410,7410,463
20250121,112600,636495580,7410,7420,7420,7410,90
20250121,112500,635828580,7410,7420,7420,7410,116
20250121,112400,634967910,7410,7410,7410,7410,48
20250121,112300,634612230,7410,7410,7410,7410,30
20250121,112200,634389930,7410,7410,7410,7410,31
20250121,112100,634160220,7410,7410,7410,7410,0
20250121,112000,634160220,7410,7410,7410,7410,801
20250121,111900,628224810,7410,7410,7410,7410,0
20250121,111800,628224810,7410,7410,7410,7410,0
20250121,111700,628224810,7410,7420,7420,7410,1200
20250121,111600,619332760,7410,7410,7410,7410,1067
20250121,111500,611426290,7410,7410,7410,7410,218
20250121,111400,609810910,7410,7420,7420,7410,784
20250121,111300,604001450,7420,7420,7420,7420,14
20250121,111200,603897570,7420,7420,7420,7420,53
20250121,111100,603504310,7420,7420,7420,7420,140
20250121,111000,602465510,7420,7420,7420,7420,1
20250121,110900,602458090,7420,7420,7420,7420,52
20250121,110800,602072250,7420,7420,7420,7420,12
20250121,110700,601983210,7420,7410,7420,7410,133
20250121,110600,600996950,7410,7410,7410,7410,500
20250121,110500,597291950,7410,7410,7410,7400,138
20250121,110400,596269670,7410,7410,7410,7410,214
20250121,110300,594683930,7410,7410,7410,7410,13
20250121,110200,594587600,7410,7400,7410,7400,508
20250121,110100,590828320,7400,7400,7400,7400,2
20250121,110000,590813520,7400,7400,7400,7400,20
20250121,105900,590665520,7410,7410,7410,7410,1032
20250121,105800,583018400,7410,7420,7420,7410,24
20250121,105700,582840530,7420,7420,7420,7420,10
20250121,105600,582766330,7420,7410,7420,7410,291
20250121,105500,580608520,7410,7410,7410,7410,100
20250121,105400,579867520,7400,7410,7410,7400,320
20250121,105300,577499380,7410,7410,7410,7410,0
20250121,105200,577499380,7410,7410,7410,7410,453
20250121,105100,574142650,7410,7410,7410,7410,0
20250121,105000,574142650,7410,7410,7410,7410,0
20250121,104900,574142650,7410,7420,7420,7400,12254
20250121,104800,483391460,7420,7420,7420,7420,40
20250121,104700,483094660,7420,7420,7420,7420,0
20250121,104600,483094660,7420,7420,7420,7420,83
20250121,104500,482478800,7420,7420,7420,7420,140
20250121,104400,481440000,7420,7420,7420,7420,279
20250121,104300,479369820,7420,7420,7420,7420,908
20250121,104200,472632460,7420,7420,7420,7420,1500
20250121,104100,461502460,7420,7420,7420,7420,3
20250121,104000,461480200,7420,7420,7420,7420,415
20250121,103900,458400900,7420,7420,7420,7420,2
20250121,103800,458386060,7420,7420,7420,7420,745
20250121,103700,452858160,7430,7430,7430,7430,42
20250121,103600,452546100,7430,7430,7430,7430,3
20250121,103500,452523810,7430,7430,7430,7430,101
20250121,103400,451773380,7430,7430,7430,7430,1009
20250121,103300,444276510,7420,7420,7430,7420,196
20250121,103200,442822150,7420,7420,7420,7420,7
20250121,103100,442770210,7420,7420,7420,7420,40
20250121,103000,442473410,7420,7420,7420,7420,164
20250121,102900,441256530,7430,7420,7430,7420,3
20250121,102800,441234260,7420,7420,7430,7420,787
20250121,102700,435394700,7420,7420,7420,7420,137
20250121,102600,434378160,7420,7430,7430,7420,358
20250121,102500,431721790,7430,7430,7430,7420,1127
20250121,102400,423359180,7430,7430,7430,7420,81
20250121,102300,422757860,7430,7430,7440,7430,85
20250121,102200,422126190,7430,7430,7430,7430,64
20250121,102100,421650670,7440,7430,7440,7430,47
20250121,102000,421301410,7430,7420,7430,7420,16
20250121,101900,421182680,7430,7430,7430,7430,12
20250121,101800,421093520,7430,7430,7430,7430,151
20250121,101700,419971590,7430,7430,7440,7430,272
20250121,101600,417950560,7430,7430,7430,7430,17
20250121,101500,417824250,7430,7430,7430,7430,148
20250121,101400,416724610,7430,7440,7440,7430,749
20250121,101300,411159050,7440,7430,7440,7430,505
20250121,101200,407406850,7440,7440,7440,7440,8
20250121,101100,407347330,7440,7430,7440,7430,238
20250121,101000,405578880,7430,7430,7430,7430,10
20250121,100900,405504580,7430,7430,7430,7430,113
20250121,100800,404664990,7430,7430,7430,7430,180
20250121,100700,403327590,7430,7440,7440,7430,167
20250121,100600,402086510,7440,7430,7440,7430,71
20250121,100500,401558370,7430,7420,7430,7420,414
20250121,100400,398486060,7420,7420,7430,7420,3
20250121,100300,398463790,7430,7420,7430,7420,193
20250121,100200,397031720,7420,7420,7420,7410,161
20250121,100100,395837450,7420,7420,7420,7420,484
20250121,100000,392246170,7420,7420,7420,7420,0
20250121,095900,392246170,7420,7420,7420,7420,1
20250121,095800,392238750,7420,7420,7420,7420,147
20250121,095700,391148010,7430,7420,7430,7420,303
20250121,095600,388896750,7420,7420,7420,7420,542
20250121,095500,384875110,7420,7420,7420,7420,1
20250121,095400,384867690,7420,7420,7420,7420,336
20250121,095300,382374570,7420,7430,7430,7420,126
20250121,095200,381438550,7430,7430,7430,7420,3130
20250121,095100,358213440,7430,7430,7430,7430,11
20250121,095000,358131710,7420,7440,7440,7420,1421
20250121,094900,347587850,7420,7420,7420,7420,1
20250121,094800,347580430,7420,7420,7430,7420,1365
20250121,094700,337450130,7430,7430,7430,7430,518
20250121,094600,333601390,7420,7420,7420,7420,0
20250121,094500,333601390,7420,7430,7430,7420,28
20250121,094400,333393610,7430,7420,7430,7420,698
20250121,094300,328209060,7430,7430,7430,7430,55
20250121,094200,327800410,7430,7430,7430,7430,49
20250121,094100,327436340,7430,7430,7430,7420,256
20250121,094000,325536360,7430,7440,7440,7430,61
20250121,093900,325082960,7430,7420,7430,7420,1192
20250121,093800,316233680,7430,7430,7440,7430,938
20250121,093700,309263670,7430,7430,7430,7430,65
20250121,093600,308780720,7440,7440,7440,7430,524
20250121,093500,304887160,7430,7440,7440,7430,924
20250121,093400,298019920,7440,7440,7440,7430,257
20250121,093300,296108680,7440,7440,7440,7440,84
20250121,093200,295483720,7440,7430,7440,7420,281
20250121,093100,293394530,7440,7440,7440,7440,24
20250121,093000,293215970,7440,7430,7440,7430,362
20250121,092900,290525630,7430,7440,7440,7430,131
20250121,092800,289551300,7430,7440,7440,7430,41
20250121,092700,289246360,7440,7440,7440,7430,714
20250121,092600,283940830,7430,7430,7440,7430,323
20250121,092500,281539600,7430,7430,7430,7430,176
20250121,092400,280231920,7420,7430,7430,7420,25
20250121,092300,280046200,7430,7430,7430,7420,553
20250121,092200,275938930,7430,7420,7430,7420,452
20250121,092100,272582460,7420,7430,7430,7420,901
20250121,092000,265889500,7430,7430,7430,7430,355
20250121,091900,263251850,7430,7420,7430,7420,917
20250121,091800,256442660,7420,7420,7420,7410,2165
20250121,091700,240399230,7420,7420,7420,7410,1700
20250121,091600,227797480,7420,7420,7420,7420,301
20250121,091500,225564060,7420,7410,7420,7400,6198
20250121,091400,179636160,7410,7430,7440,7410,3073
20250121,091300,156822690,7440,7440,7440,7440,487
20250121,091200,153199410,7440,7470,7470,7440,6545
20250121,091100,104451090,7470,7470,7470,7460,1458
20250121,091000,93562110,7470,7460,7470,7460,562
20250121,090900,89366920,7460,7450,7460,7450,455
20250121,090800,85972760,7450,7450,7450,7450,193
20250121,090700,84534910,7450,7450,7450,7450,814
20250121,090600,78470610,7440,7460,7460,7440,5337
20250121,090500,38708710,7460,7450,7460,7450,795
20250121,090400,32783930,7450,7450,7460,7450,567
20250121,090300,28559180,7450,7460,7460,7450,212
20250121,090200,26977700,7460,7470,7480,7460,611
20250121,090100,22411120,7470,7460,7480,7460,540
20250121,090000,18373450,7470,7480,7490,7470,2459