KissMeData/044340/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,192800,8734777650,6300,6300,6300,6300,11038
20250124,192700,8734777650,6300,6300,6300,6300,0
20250124,192600,8734777650,6300,6300,6300,6300,0
20250124,192500,8734777650,6300,6300,6300,6300,0
20250124,192400,8734777650,6300,6300,6300,6300,0
20250124,192300,8734777650,6300,6300,6300,6300,0
20250124,192200,8734777650,6300,6300,6300,6300,0
20250124,192100,8734777650,6300,6300,6300,6300,0
20250124,192000,8734777650,6300,6300,6300,6300,0
20250124,191900,8734777650,6300,6300,6300,6300,0
20250124,191800,8734777650,6300,6300,6300,6300,0
20250124,191700,8734777650,6300,6300,6300,6300,0
20250124,191600,8734777650,6300,6300,6300,6300,0
20250124,191500,8734777650,6300,6300,6300,6300,0
20250124,191400,8734777650,6300,6300,6300,6300,0
20250124,191300,8734777650,6300,6300,6300,6300,0
20250124,191200,8734777650,6300,6300,6300,6300,0
20250124,191100,8734777650,6300,6300,6300,6300,0
20250124,191000,8734777650,6300,6300,6300,6300,0
20250124,190900,8734777650,6300,6300,6300,6300,0
20250124,190800,8734777650,6300,6300,6300,6300,0
20250124,190700,8734777650,6300,6300,6300,6300,0
20250124,190600,8734777650,6300,6300,6300,6300,0
20250124,190500,8734777650,6300,6300,6300,6300,0
20250124,190400,8734777650,6300,6300,6300,6300,0
20250124,190300,8734777650,6300,6300,6300,6300,0
20250124,190200,8734777650,6300,6300,6300,6300,0
20250124,190100,8734777650,6300,6300,6300,6300,0
20250124,190000,8734777650,6300,6300,6300,6300,0
20250124,185900,8734777650,6300,6300,6300,6300,0
20250124,185800,8734777650,6300,6300,6300,6300,11038
20250124,185700,8734777650,6300,6300,6300,6300,0
20250124,185600,8734777650,6300,6300,6300,6300,0
20250124,185500,8734777650,6300,6300,6300,6300,0
20250124,185400,8734777650,6300,6300,6300,6300,0
20250124,185300,8734777650,6300,6300,6300,6300,0
20250124,185200,8734777650,6300,6300,6300,6300,0
20250124,185100,8734777650,6300,6300,6300,6300,0
20250124,185000,8734777650,6300,6300,6300,6300,0
20250124,184900,8734777650,6300,6300,6300,6300,0
20250124,184800,8734777650,6300,6300,6300,6300,0
20250124,184700,8734777650,6300,6300,6300,6300,0
20250124,184600,8734777650,6300,6300,6300,6300,0
20250124,184500,8734777650,6300,6300,6300,6300,0
20250124,184400,8734777650,6300,6300,6300,6300,0
20250124,184300,8734777650,6300,6300,6300,6300,0
20250124,184200,8734777650,6300,6300,6300,6300,0
20250124,184100,8734777650,6300,6300,6300,6300,0
20250124,184000,8734777650,6300,6300,6300,6300,0
20250124,183900,8734777650,6300,6300,6300,6300,0
20250124,183800,8734777650,6300,6300,6300,6300,0
20250124,183700,8734777650,6300,6300,6300,6300,0
20250124,183600,8734777650,6300,6300,6300,6300,0
20250124,183500,8734777650,6300,6300,6300,6300,0
20250124,183400,8734777650,6300,6300,6300,6300,0
20250124,183300,8734777650,6300,6300,6300,6300,0
20250124,183200,8734777650,6300,6300,6300,6300,0
20250124,183100,8734777650,6300,6300,6300,6300,0
20250124,183000,8734777650,6300,6300,6300,6300,0
20250124,182900,8734777650,6300,6300,6300,6300,0
20250124,182800,8734777650,6300,6300,6300,6300,11038
20250124,182700,8734777650,6300,6300,6300,6300,0
20250124,182600,8734777650,6300,6300,6300,6300,0
20250124,182500,8734777650,6300,6300,6300,6300,0
20250124,182400,8734777650,6300,6300,6300,6300,0
20250124,182300,8734777650,6300,6300,6300,6300,0
20250124,182200,8734777650,6300,6300,6300,6300,0
20250124,182100,8734777650,6300,6300,6300,6300,0
20250124,182000,8734777650,6300,6300,6300,6300,0
20250124,181900,8734777650,6300,6300,6300,6300,0
20250124,181800,8734777650,6300,6300,6300,6300,0
20250124,181700,8734777650,6300,6300,6300,6300,0
20250124,181600,8734777650,6300,6300,6300,6300,0
20250124,181500,8734777650,6300,6300,6300,6300,0
20250124,181400,8734777650,6300,6300,6300,6300,0
20250124,181300,8734777650,6300,6300,6300,6300,0
20250124,181200,8734777650,6300,6300,6300,6300,0
20250124,181100,8734777650,6300,6300,6300,6300,0
20250124,181000,8734777650,6300,6300,6300,6300,0
20250124,180900,8734777650,6300,6300,6300,6300,0
20250124,180800,8734777650,6300,6300,6300,6300,0
20250124,180700,8734777650,6300,6300,6300,6300,0
20250124,180600,8734777650,6300,6300,6300,6300,0
20250124,180500,8734777650,6300,6300,6300,6300,0
20250124,180400,8734777650,6300,6300,6300,6300,0
20250124,180300,8734777650,6300,6300,6300,6300,0
20250124,180200,8734777650,6300,6300,6300,6300,0
20250124,180100,8734777650,6300,6300,6300,6300,0
20250124,180000,8734777650,6300,6300,6300,6300,0
20250124,175900,8734777650,6300,6300,6300,6300,0
20250124,175800,8734777650,6300,6300,6300,6300,11038
20250124,175700,8734777650,6300,6300,6300,6300,0
20250124,175600,8734777650,6300,6300,6300,6300,0
20250124,175500,8734777650,6300,6300,6300,6300,0
20250124,175400,8734777650,6300,6300,6300,6300,0
20250124,175300,8734777650,6300,6300,6300,6300,0
20250124,175200,8734777650,6300,6300,6300,6300,0
20250124,175100,8734777650,6300,6300,6300,6300,0
20250124,175000,8734777650,6300,6300,6300,6300,0
20250124,174900,8734777650,6300,6300,6300,6300,0
20250124,174800,8734777650,6300,6300,6300,6300,0
20250124,174700,8734777650,6300,6300,6300,6300,0
20250124,174600,8734777650,6300,6300,6300,6300,0
20250124,174500,8734777650,6300,6300,6300,6300,0
20250124,174400,8734777650,6300,6300,6300,6300,0
20250124,174300,8734777650,6300,6300,6300,6300,0
20250124,174200,8734777650,6300,6300,6300,6300,0
20250124,174100,8734777650,6300,6300,6300,6300,0
20250124,174000,8734777650,6300,6300,6300,6300,0
20250124,173900,8734777650,6300,6300,6300,6300,0
20250124,173800,8734777650,6300,6300,6300,6300,0
20250124,173700,8734777650,6300,6300,6300,6300,0
20250124,173600,8734777650,6300,6300,6300,6300,0
20250124,173500,8734777650,6300,6300,6300,6300,0
20250124,173400,8734777650,6300,6300,6300,6300,0
20250124,173300,8734777650,6300,6300,6300,6300,0
20250124,173200,8734777650,6300,6300,6300,6300,0
20250124,173100,8734777650,6300,6300,6300,6300,0
20250124,173000,8734777650,6300,6300,6300,6300,0
20250124,172900,8734777650,6300,6300,6300,6300,0
20250124,172800,8734777650,6300,6300,6300,6300,11038
20250124,172700,8734777650,6300,6300,6300,6300,0
20250124,172600,8734777650,6300,6300,6300,6300,0
20250124,172500,8734777650,6300,6300,6300,6300,0
20250124,172400,8734777650,6300,6300,6300,6300,0
20250124,172300,8734777650,6300,6300,6300,6300,0
20250124,172200,8734777650,6300,6300,6300,6300,0
20250124,172100,8734777650,6300,6300,6300,6300,0
20250124,172000,8734777650,6300,6300,6300,6300,0
20250124,171900,8734777650,6300,6300,6300,6300,0
20250124,171800,8734777650,6300,6300,6300,6300,0
20250124,171700,8734777650,6300,6300,6300,6300,0
20250124,171600,8734777650,6300,6300,6300,6300,0
20250124,171500,8734777650,6300,6300,6300,6300,0
20250124,171400,8734777650,6300,6300,6300,6300,0
20250124,171300,8734777650,6300,6300,6300,6300,0
20250124,171200,8734777650,6300,6300,6300,6300,0
20250124,171100,8734777650,6300,6300,6300,6300,0
20250124,171000,8734777650,6300,6300,6300,6300,0
20250124,170900,8734777650,6300,6300,6300,6300,0
20250124,170800,8734777650,6300,6300,6300,6300,0
20250124,170700,8734777650,6300,6300,6300,6300,0
20250124,170600,8734777650,6300,6300,6300,6300,0
20250124,170500,8734777650,6300,6300,6300,6300,0
20250124,170400,8734777650,6300,6300,6300,6300,0
20250124,170300,8734777650,6300,6300,6300,6300,0
20250124,170200,8734777650,6300,6300,6300,6300,0
20250124,170100,8734777650,6300,6300,6300,6300,0
20250124,170000,8734777650,6300,6300,6300,6300,0
20250124,165900,8734777650,6300,6300,6300,6300,0
20250124,165800,8734777650,6300,6300,6300,6300,11038
20250124,165700,8734777650,6300,6300,6300,6300,0
20250124,165600,8734777650,6300,6300,6300,6300,0
20250124,165500,8734777650,6300,6300,6300,6300,0
20250124,165400,8734777650,6300,6300,6300,6300,0
20250124,165300,8734777650,6300,6300,6300,6300,0
20250124,165200,8734777650,6300,6300,6300,6300,0
20250124,165100,8734777650,6300,6300,6300,6300,0
20250124,165000,8734777650,6300,6300,6300,6300,0
20250124,164900,8734777650,6300,6300,6300,6300,0
20250124,164800,8734777650,6300,6300,6300,6300,0
20250124,164700,8734777650,6300,6300,6300,6300,0
20250124,164600,8734777650,6300,6300,6300,6300,0
20250124,164500,8734777650,6300,6300,6300,6300,0
20250124,164400,8734777650,6300,6300,6300,6300,0
20250124,164300,8734777650,6300,6300,6300,6300,0
20250124,164200,8734777650,6300,6300,6300,6300,0
20250124,164100,8734777650,6300,6300,6300,6300,0
20250124,164000,8734777650,6300,6300,6300,6300,0
20250124,163900,8734777650,6300,6300,6300,6300,0
20250124,163800,8734777650,6300,6300,6300,6300,0
20250124,163700,8734777650,6300,6300,6300,6300,0
20250124,163600,8734777650,6300,6300,6300,6300,0
20250124,163500,8734777650,6300,6300,6300,6300,0
20250124,163400,8734777650,6300,6300,6300,6300,0
20250124,163300,8734777650,6300,6300,6300,6300,0
20250124,163200,8734777650,6300,6300,6300,6300,0
20250124,163100,8734777650,6300,6300,6300,6300,0
20250124,163000,8734777650,6300,6300,6300,6300,0
20250124,162900,8734777650,6300,6300,6300,6300,0
20250124,162800,8734777650,6300,6300,6300,6300,11038
20250124,162700,8734777650,6300,6300,6300,6300,0
20250124,162600,8734777650,6300,6300,6300,6300,0
20250124,162500,8734777650,6300,6300,6300,6300,0
20250124,162400,8734777650,6300,6300,6300,6300,0
20250124,162300,8734777650,6300,6300,6300,6300,0
20250124,162200,8734777650,6300,6300,6300,6300,0
20250124,162100,8734777650,6300,6300,6300,6300,0
20250124,162000,8734777650,6300,6300,6300,6300,0
20250124,161900,8734777650,6300,6300,6300,6300,0
20250124,161800,8734777650,6300,6300,6300,6300,0
20250124,161700,8734777650,6300,6300,6300,6300,0
20250124,161600,8734777650,6300,6300,6300,6300,0
20250124,161500,8734777650,6300,6300,6300,6300,0
20250124,161400,8734777650,6300,6300,6300,6300,0
20250124,161300,8734777650,6300,6300,6300,6300,0
20250124,161200,8734777650,6300,6300,6300,6300,0
20250124,161100,8734777650,6300,6300,6300,6300,0
20250124,161000,8734777650,6300,6300,6300,6300,0
20250124,160900,8734777650,6300,6300,6300,6300,0
20250124,160800,8734777650,6300,6300,6300,6300,0
20250124,160700,8734777650,6300,6300,6300,6300,0
20250124,160600,8734777650,6300,6300,6300,6300,0
20250124,160500,8734777650,6300,6300,6300,6300,0
20250124,160400,8734777650,6300,6300,6300,6300,0
20250124,160300,8734777650,6300,6300,6300,6300,0
20250124,160200,8734777650,6300,6300,6300,6300,0
20250124,160100,8734777650,6300,6300,6300,6300,0
20250124,160000,8734777650,6300,6300,6300,6300,0
20250124,155900,8734777650,6300,6300,6300,6300,0
20250124,155800,8734777650,6300,6300,6300,6300,11038
20250124,155700,8734777650,6300,6300,6300,6300,0
20250124,155600,8734777650,6300,6300,6300,6300,0
20250124,155500,8734777650,6300,6300,6300,6300,0
20250124,155400,8734777650,6300,6300,6300,6300,0
20250124,155300,8734777650,6300,6300,6300,6300,0
20250124,155200,8734777650,6300,6300,6300,6300,0
20250124,155100,8734777650,6300,6300,6300,6300,0
20250124,155000,8734777650,6300,6300,6300,6300,0
20250124,154900,8734777650,6300,6300,6300,6300,0
20250124,154800,8734777650,6300,6300,6300,6300,0
20250124,154700,8734777650,6300,6300,6300,6300,0
20250124,154600,8734777650,6300,6300,6300,6300,0
20250124,154500,8734777650,6300,6300,6300,6300,0
20250124,154400,8734777650,6300,6300,6300,6300,0
20250124,154300,8734777650,6300,6300,6300,6300,0
20250124,154200,8734777650,6300,6300,6300,6300,0
20250124,154100,8734777650,6300,6300,6300,6300,0
20250124,154000,8734777650,6300,6300,6300,6300,0
20250124,153900,8734777650,6300,6300,6300,6300,0
20250124,153800,8734777650,6300,6300,6300,6300,0
20250124,153700,8734777650,6300,6300,6300,6300,0
20250124,153600,8734777650,6300,6300,6300,6300,0
20250124,153500,8734777650,6300,6300,6300,6300,0
20250124,153400,8734777650,6300,6300,6300,6300,0
20250124,153300,8734777650,6300,6300,6300,6300,0
20250124,153200,8734777650,6300,6300,6300,6300,0
20250124,153100,8734777650,6300,6300,6300,6300,0
20250124,153000,8734777650,6300,6300,6300,6300,11038
20250124,152900,8665238250,6330,6330,6330,6330,0
20250124,152800,8665238250,6330,6330,6330,6330,0
20250124,152700,8665238250,6330,6330,6330,6330,0
20250124,152600,8665238250,6330,6330,6330,6330,0
20250124,152500,8665238250,6330,6330,6330,6330,0
20250124,152400,8665238250,6330,6330,6330,6330,0
20250124,152300,8665238250,6330,6330,6330,6330,0
20250124,152200,8665238250,6330,6330,6330,6330,0
20250124,152100,8665238250,6330,6330,6330,6330,0
20250124,152000,8665238250,6330,6330,6330,6330,0
20250124,151900,8665238250,6330,6350,6360,6330,1256
20250124,151800,8657270180,6340,6350,6350,6330,4034
20250124,151700,8631696610,6350,6360,6370,6330,5464
20250124,151600,8597026360,6350,6400,6400,6350,4519
20250124,151500,8568250130,6400,6410,6410,6390,272
20250124,151400,8566511830,6410,6400,6420,6390,1344
20250124,151300,8557915030,6400,6390,6400,6390,443
20250124,151200,8555084230,6380,6390,6390,6380,302
20250124,151100,8553155080,6390,6400,6400,6380,914
20250124,151000,8547314610,6400,6390,6400,6380,757
20250124,150900,8542476800,6380,6390,6390,6380,1074
20250124,150800,8535616180,6390,6400,6400,6390,1201
20250124,150700,8527939500,6400,6410,6420,6400,642
20250124,150600,8523828760,6410,6400,6410,6400,668
20250124,150500,8519552150,6400,6360,6400,6360,1044
20250124,150400,8512880510,6360,6370,6400,6350,3031
20250124,150300,8493577640,6370,6400,6410,6370,4017
20250124,150200,8467921030,6400,6420,6420,6400,834
20250124,150100,8462575390,6410,6410,6420,6410,411
20250124,150000,8459940870,6410,6430,6430,6410,1056
20250124,145900,8453164090,6410,6420,6430,6400,1629
20250124,145800,8442723040,6420,6440,6440,6420,405
20250124,145700,8440117280,6440,6410,6440,6410,2948
20250124,145600,8421200220,6410,6450,6450,6400,3326
20250124,145500,8399870400,6450,6510,6510,6450,4345
20250124,145400,8371724380,6520,6540,6540,6520,61
20250124,145300,8371326050,6540,6530,6540,6530,389
20250124,145200,8368784680,6530,6510,6530,6510,832
20250124,145100,8363359790,6510,6500,6510,6500,5118
20250124,145000,8330090490,6510,6510,6510,6510,0
20250124,144900,8330090490,6510,6510,6510,6510,2550
20250124,144800,8313489990,6510,6510,6520,6510,898
20250124,144700,8307638770,6520,6570,6570,6520,4380
20250124,144600,8279042380,6570,6550,6570,6550,206
20250124,144500,8277691040,6580,6580,6580,6580,103
20250124,144400,8277013300,6590,6540,6590,6540,68
20250124,144300,8276567030,6590,6550,6590,6540,891
20250124,144200,8270730710,6550,6540,6590,6540,1887
20250124,144100,8258386690,6540,6560,6590,6540,2592
20250124,144000,8241405450,6590,6600,6600,6550,6507
20250124,143900,8198695120,6600,6600,6600,6600,10
20250124,143800,8198629120,6600,6580,6610,6580,412
20250124,143700,8195917930,6580,6580,6580,6580,1
20250124,143600,8195911350,6600,6600,6600,6580,11
20250124,143500,8195838790,6610,6590,6610,6570,3840
20250124,143400,8170605120,6590,6580,6610,6580,28
20250124,143300,8170420500,6610,6610,6610,6580,161
20250124,143200,8169360450,6570,6580,6610,6570,2266
20250124,143100,8154469220,6570,6630,6630,6570,2664
20250124,143000,8136910250,6640,6640,6640,6630,383
20250124,142900,8134367650,6640,6650,6650,6640,72
20250124,142800,8133889410,6660,6690,6690,6650,506
20250124,142700,8130523580,6710,6680,6720,6680,3006
20250124,142600,8110372770,6640,6660,6690,6640,2633
20250124,142500,8092802060,6660,6660,6690,6640,1291
20250124,142400,8084183000,6700,6670,6700,6670,3301
20250124,142300,8062102150,6670,6650,6670,6650,1215
20250124,142200,8054009020,6650,6630,6650,6630,329
20250124,142100,8051823730,6620,6620,6630,6600,210
20250124,142000,8050433500,6620,6620,6620,6610,686
20250124,141900,8045896000,6620,6620,6620,6620,101
20250124,141800,8045227380,6620,6600,6620,6600,34
20250124,141700,8045002960,6600,6600,6610,6600,260
20250124,141600,8043286850,6610,6610,6620,6610,27
20250124,141500,8043108330,6610,6610,6610,6610,10
20250124,141400,8043042230,6620,6610,6620,6610,108
20250124,141300,8042328270,6620,6620,6620,6600,282
20250124,141200,8040465600,6630,6630,6630,6620,20
20250124,141100,8040333140,6620,6630,6630,6620,58
20250124,141000,8039949160,6640,6640,6640,6640,1
20250124,140900,8039942520,6610,6660,6660,6610,11
20250124,140800,8039869760,6660,6670,6670,6660,17
20250124,140700,8039756500,6680,6580,6680,6570,2973
20250124,140600,8020157730,6580,6620,6620,6580,1156
20250124,140500,8012542910,6620,6600,6620,6600,30
20250124,140400,8012344690,6600,6610,6610,6600,1201
20250124,140300,8004413190,6620,6620,6620,6620,145
20250124,140200,8003453290,6610,6610,6610,6610,36
20250124,140100,8003215330,6630,6630,6630,6610,183
20250124,140000,8002005360,6630,6630,6630,6630,21
20250124,135900,8001866130,6610,6630,6630,6590,1897
20250124,135800,7989348380,6630,6630,6630,6630,101
20250124,135700,7988678750,6630,6630,6630,6630,100
20250124,135600,7988015750,6630,6630,6630,6630,44
20250124,135500,7987724030,6630,6620,6640,6600,4666
20250124,135400,7956881120,6640,6620,6640,6610,763
20250124,135300,7951830570,6640,6640,6640,6620,579
20250124,135200,7947992000,6650,6640,6670,6640,168
20250124,135100,7946876310,6640,6670,6680,6640,22
20250124,135000,7946730160,6670,6670,6670,6650,116
20250124,134900,7945958720,6690,6660,6690,6660,4112
20250124,134800,7918504130,6650,6630,6650,6620,818
20250124,134700,7913073780,6650,6640,6650,6640,174
20250124,134600,7911918370,6660,6660,6660,6660,1
20250124,134500,7911911710,6660,6660,6660,6660,0
20250124,134400,7911911710,6660,6660,6660,6660,25
20250124,134300,7911745210,6670,6600,6670,6600,230
20250124,134200,7910220050,6610,6600,6610,6600,618
20250124,134100,7906141070,6600,6600,6610,6590,950
20250124,134000,7899870910,6580,6570,6590,6570,1003
20250124,133900,7893275030,6560,6570,6570,6560,290
20250124,133800,7891372530,6580,6580,6580,6560,2363
20250124,133700,7875837980,6590,6590,6590,6580,50
20250124,133600,7875508680,6590,6600,6600,6590,476
20250124,133500,7872370620,6600,6600,6600,6600,814
20250124,133400,7866998220,6610,6600,6620,6600,163
20250124,133300,7865921150,6600,6590,6600,6590,407
20250124,133200,7863237020,6620,6600,6620,6590,593
20250124,133100,7859328170,6600,6600,6600,6600,574
20250124,133000,7855539770,6600,6600,6600,6600,250
20250124,132900,7853889770,6620,6610,6620,6610,514
20250124,132800,7850490860,6620,6590,6620,6580,1109
20250124,132700,7843191980,6630,6630,6630,6580,2504
20250124,132600,7826670070,6630,6630,6630,6630,2
20250124,132500,7826656810,6650,6630,6650,6630,58
20250124,132400,7826272250,6630,6630,6630,6630,12
20250124,132300,7826192690,6630,6630,6630,6630,2
20250124,132200,7826179430,6650,6650,6650,6650,0
20250124,132100,7826179430,6650,6650,6650,6650,0
20250124,132000,7826179430,6650,6660,6660,6650,1216
20250124,131900,7818083450,6660,6660,6660,6660,0
20250124,131800,7818083450,6660,6650,6660,6650,628
20250124,131700,7813906810,6640,6640,6640,6640,0
20250124,131600,7813906810,6640,6630,6640,6630,851
20250124,131500,7808263170,6630,6630,6630,6630,46
20250124,131400,7807958190,6630,6630,6630,6630,40
20250124,131300,7807692990,6630,6640,6640,6630,238
20250124,131200,7806114840,6660,6660,6660,6660,0
20250124,131100,7806114840,6660,6660,6660,6660,234
20250124,131000,7804556400,6660,6630,6670,6630,1366
20250124,130900,7795476730,6630,6630,6630,6630,4615
20250124,130800,7764879280,6630,6630,6630,6630,296
20250124,130700,7762916800,6630,6640,6650,6630,2003
20250124,130600,7749621190,6630,6630,6630,6630,0
20250124,130500,7749621190,6630,6640,6650,6630,546
20250124,130400,7745999000,6650,6650,6650,6650,277
20250124,130300,7744156950,6660,6660,6660,6660,189
20250124,130200,7742898210,6660,6660,6660,6660,6
20250124,130100,7742858250,6660,6660,6660,6660,16
20250124,130000,7742751690,6660,6660,6660,6660,35
20250124,125900,7742518590,6690,6690,6690,6690,0
20250124,125800,7742518590,6690,6690,6690,6690,0
20250124,125700,7742518590,6690,6690,6690,6690,0
20250124,125600,7742518590,6690,6660,6690,6660,142
20250124,125500,7741572840,6660,6660,6660,6660,6
20250124,125400,7741532880,6660,6690,6690,6660,1805
20250124,125300,7729460530,6700,6660,6700,6660,1431
20250124,125200,7719902290,6660,6660,6660,6660,9
20250124,125100,7719842350,6660,6630,6660,6630,1023
20250124,125000,7713048650,6630,6630,6630,6630,760
20250124,124900,7708009850,6630,6630,6630,6630,286
20250124,124800,7706113670,6630,6630,6630,6630,288
20250124,124700,7704204230,6630,6630,6630,6630,700
20250124,124600,7699563230,6650,6660,6660,6650,19
20250124,124500,7699436840,6660,6660,6660,6660,1
20250124,124400,7699430180,6620,6620,6620,6610,134
20250124,124300,7698543620,6610,6660,6660,6600,4002
20250124,124200,7672035280,6660,6680,6680,6660,428
20250124,124100,7669176810,6670,6690,6690,6670,192
20250124,124000,7667894160,6680,6700,6700,6680,54
20250124,123900,7667532900,6700,6700,6700,6700,25
20250124,123800,7667365400,6710,6690,6710,6690,1461
20250124,123700,7657565760,6680,6670,6680,6670,623
20250124,123600,7653410330,6680,6660,6680,6660,12
20250124,123500,7653330350,6660,6660,6660,6650,37
20250124,123400,7653083940,6650,6660,6660,6650,367
20250124,123300,7650639930,6660,6660,6660,6660,0
20250124,123200,7650639930,6660,6660,6660,6660,110
20250124,123100,7649907330,6660,6670,6670,6660,25
20250124,123000,7649740590,6690,6670,6690,6670,273
20250124,122900,7647914240,6690,6690,6690,6690,30
20250124,122800,7647713540,6700,6680,6700,6660,1302
20250124,122700,7639010090,6690,6690,6690,6690,16
20250124,122600,7638903050,6690,6680,6690,6680,81
20250124,122500,7638361960,6680,6700,6700,6680,12
20250124,122400,7638281760,6690,6690,6690,6690,0
20250124,122300,7638281760,6690,6680,6690,6680,266
20250124,122200,7636503620,6700,6670,6700,6670,360
20250124,122100,7634098180,6670,6660,6670,6660,2
20250124,122000,7634084850,6690,6690,6690,6690,0
20250124,121900,7634084850,6690,6690,6690,6690,0
20250124,121800,7634084850,6690,6690,6690,6690,1291
20250124,121700,7625448060,6690,6670,6690,6670,122
20250124,121600,7624633590,6680,6670,6680,6650,573
20250124,121500,7620808180,6670,6650,6670,6640,202
20250124,121400,7619465840,6650,6650,6650,6640,336
20250124,121300,7617233670,6640,6630,6640,6630,65
20250124,121200,7616802680,6630,6620,6630,6620,420
20250124,121100,7614022260,6620,6610,6620,6600,71
20250124,121000,7613552730,6600,6600,6600,6600,412
20250124,120900,7610833530,6600,6620,6620,6600,1370
20250124,120800,7601780510,6610,6630,6630,6610,542
20250124,120700,7598193910,6630,6630,6630,6630,37
20250124,120600,7597948600,6620,6600,6620,6600,240
20250124,120500,7596362100,6610,6640,6640,6600,7040
20250124,120400,7549717380,6640,6680,6680,6640,818
20250124,120300,7544276860,6650,6660,6660,6650,696
20250124,120200,7539645490,6660,6680,6680,6660,83
20250124,120100,7539091630,6680,6660,6680,6660,272
20250124,120000,7537280090,6690,6670,6690,6660,684
20250124,115900,7532723250,6670,6670,6690,6670,12
20250124,115800,7532643170,6690,6670,6690,6660,151
20250124,115700,7531636360,6690,6690,6690,6670,37
20250124,115600,7531389530,6660,6690,6690,6660,330
20250124,115500,7529186700,6700,6680,6700,6680,14
20250124,115400,7529092930,6690,6680,6700,6680,182
20250124,115300,7527876610,6680,6660,6680,6660,185
20250124,115200,7526644180,6670,6650,6670,6650,87
20250124,115100,7526065530,6660,6660,6670,6650,628
20250124,115000,7521883560,6680,6680,6680,6660,3
20250124,114900,7521863540,6660,6660,6680,6660,8
20250124,114800,7521810240,6680,6680,6680,6680,16
20250124,114700,7521703360,6680,6660,6680,6660,20
20250124,114600,7521570140,6680,6680,6680,6660,104
20250124,114500,7520877440,6660,6660,6680,6660,357
20250124,114400,7518499800,6680,6670,6680,6660,313
20250124,114300,7516413070,6690,6670,6690,6670,11
20250124,114200,7516339640,6690,6670,6690,6670,164
20250124,114100,7515245740,6690,6690,6700,6680,2307
20250124,114000,7499829550,6700,6700,6700,6700,18
20250124,113900,7499708950,6700,6700,6700,6690,343
20250124,113800,7497412100,6700,6700,6700,6700,600
20250124,113700,7493392100,6710,6700,6710,6700,108
20250124,113600,7492668480,6700,6700,6710,6690,870
20250124,113500,7486832610,6720,6700,6720,6700,156
20250124,113400,7485787050,6700,6700,6700,6700,118
20250124,113300,7484996450,6720,6690,6720,6690,758
20250124,113200,7479912960,6710,6690,6710,6690,119
20250124,113100,7479116810,6730,6710,6730,6700,268
20250124,113000,7477318830,6730,6730,6730,6720,909
20250124,112900,7471204660,6720,6660,6720,6660,1463
20250124,112800,7461405910,6680,6680,6680,6660,581
20250124,112700,7457536290,6680,6690,6690,6660,119
20250124,112600,7456743680,6680,6660,6680,6660,130
20250124,112500,7455877820,6690,6690,6690,6680,15
20250124,112400,7455777570,6660,6690,6690,6650,1872
20250124,112300,7443321570,6690,6670,6690,6660,1432
20250124,112200,7433781730,6690,6680,6690,6670,230
20250124,112100,7432246790,6690,6670,6690,6670,89
20250124,112000,7431652180,6690,6690,6710,6670,976
20250124,111900,7425134350,6710,6710,6710,6710,6
20250124,111800,7425094090,6710,6690,6710,6690,11
20250124,111700,7425020480,6710,6710,6720,6710,520
20250124,111600,7421531230,6720,6730,6730,6710,125
20250124,111500,7420691250,6730,6730,6730,6730,188
20250124,111400,7419426010,6730,6740,6740,6730,21
20250124,111300,7419284670,6710,6710,6710,6710,122
20250124,111200,7418466050,6690,6690,6710,6690,320
20250124,111100,7416322490,6690,6720,6720,6690,887
20250124,111000,7410381620,6730,6730,6730,6710,150
20250124,110900,7409374970,6730,6730,6730,6710,411
20250124,110800,7406616180,6730,6730,6740,6710,252
20250124,110700,7404924000,6730,6740,6740,6710,180
20250124,110600,7403713010,6740,6740,6740,6740,328
20250124,110500,7401502290,6740,6710,6740,6700,397
20250124,110400,7398834800,6720,6720,6720,6700,320
20250124,110300,7396684610,6720,6710,6720,6700,9
20250124,110200,7396624200,6720,6720,6720,6700,48
20250124,110100,7396302520,6720,6720,6720,6690,1179
20250124,110000,7388403030,6690,6710,6720,6690,371
20250124,105900,7385918110,6720,6720,6720,6720,228
20250124,105800,7384385950,6760,6730,6770,6720,1534
20250124,105700,7374053600,6730,6690,6730,6690,2423
20250124,105600,7357822810,6690,6690,6690,6680,78
20250124,105500,7357301620,6690,6680,6690,6660,494
20250124,105400,7354004920,6670,6670,6680,6660,86
20250124,105300,7353431700,6660,6680,6690,6660,3652
20250124,105200,7329071590,6680,6690,6690,6670,1174
20250124,105100,7321239460,6690,6710,6710,6680,1209
20250124,105000,7313155160,6700,6710,6710,6700,261
20250124,104900,7311405810,6720,6700,6730,6700,665
20250124,104800,7306937210,6720,6720,6720,6700,313
20250124,104700,7304833870,6720,6700,6720,6700,247
20250124,104600,7303176540,6700,6700,6730,6670,1881
20250124,104500,7290605820,6730,6730,6730,6690,51
20250124,104400,7290263430,6730,6710,6730,6690,769
20250124,104300,7285100320,6710,6690,6720,6680,1171
20250124,104200,7277272110,6720,6750,6780,6690,5285
20250124,104100,7241697270,6780,6760,6880,6740,5362
20250124,104000,7205241650,6760,6660,6790,6660,3018
20250124,103900,7185003320,6660,6650,6660,6640,1617
20250124,103800,7174254170,6650,6680,6680,6640,3102
20250124,103700,7153628300,6660,6680,6690,6660,1785
20250124,103600,7141725470,6690,6690,6690,6690,23
20250124,103500,7141571600,6690,6680,6700,6670,837
20250124,103400,7135982010,6700,6700,6700,6690,401
20250124,103300,7133298100,6710,6700,6710,6690,875
20250124,103200,7127435640,6720,6700,6720,6700,930
20250124,103100,7121196350,6700,6700,6720,6690,610
20250124,103000,7117109450,6720,6690,6720,6670,2225
20250124,102900,7102234240,6690,6690,6690,6680,1383
20250124,102800,7092987060,6670,6670,6690,6660,2736
20250124,102700,7074740220,6670,6670,6680,6660,2121
20250124,102600,7060603300,6670,6710,6710,6660,6167
20250124,102500,7019338540,6720,6710,6720,6700,1040
20250124,102400,7012367130,6710,6760,6760,6700,5942
20250124,102300,6972396300,6760,6750,6770,6720,3898
20250124,102200,6946106190,6750,6800,6800,6750,5105
20250124,102100,6911532740,6800,6850,6860,6780,6882
20250124,102000,6864645090,6860,6800,6870,6770,3544
20250124,101900,6840471640,6790,6790,6820,6770,1570
20250124,101800,6829793740,6790,6760,6800,6750,2186
20250124,101700,6814978370,6760,6860,6870,6750,8191
20250124,101600,6759187930,6870,6790,6880,6730,12255
20250124,101500,6676176690,6790,6760,6840,6760,11988
20250124,101400,6594691060,6760,6890,6900,6750,17761
20250124,101300,6473396100,6880,6880,6940,6880,1395
20250124,101200,6463749250,6920,6900,6920,6880,2556
20250124,101100,6446160370,6880,6940,6940,6860,12304
20250124,101000,6361246920,6930,7050,7080,6900,15623
20250124,100900,6252312610,7040,6930,7090,6910,16240
20250124,100800,6138836340,6920,7000,7000,6920,17258
20250124,100700,6018864760,7000,7050,7050,7000,3437
20250124,100600,5994738450,7050,7000,7080,6990,9287
20250124,100500,5929437400,7000,7090,7090,7000,7958
20250124,100400,5873497530,7090,7080,7100,7010,17592
20250124,100300,5749383080,7080,7030,7220,7020,45616
20250124,100200,5423646980,7020,7120,7190,7000,54810
20250124,100100,5035731320,7140,7230,7280,7100,116680
20250124,100000,4193995510,7220,7220,7220,7220,0
20250124,095900,4193995510,7220,7220,7220,7220,0
20250124,095800,4193995510,7220,6980,7220,6940,48368
20250124,095700,3848859510,6990,6900,6990,6890,7650
20250124,095600,3795823210,6910,6930,6930,6900,4899
20250124,095500,3761953380,6920,6940,6960,6920,4211
20250124,095400,3732747150,6930,6940,6960,6920,2658
20250124,095300,3714318140,6950,6930,6980,6920,5694
20250124,095200,3674775480,6940,6970,6970,6900,7425
20250124,095100,3623270230,6960,6990,7050,6950,10187
20250124,095000,3552099230,6990,7000,7000,6930,12196
20250124,094900,3467094020,7000,6980,7040,6970,14730
20250124,094800,3363947680,6970,6960,7010,6920,14335
20250124,094700,3263943750,6950,6900,6980,6880,8029
20250124,094600,3208302620,6890,6900,6930,6880,5706
20250124,094500,3168957060,6900,7070,7070,6860,22686
20250124,094400,3011937290,7070,7030,7070,6920,33551
20250124,094300,2778102590,7030,6980,7200,6960,103187
20250124,094200,2045746100,6980,6700,7200,6700,125754
20250124,094100,1159396460,6710,6800,6840,6700,11614
20250124,094000,1080620100,6790,6760,6820,6740,7729
20250124,093900,1028229390,6740,6610,6840,6610,18894
20250124,093800,900471620,6620,6620,6640,6610,1455
20250124,093700,890840170,6630,6650,6650,6610,486
20250124,093600,887615920,6630,6630,6630,6600,1880
20250124,093500,875168760,6640,6700,6720,6640,3200
20250124,093400,853804570,6710,6690,6730,6660,2342
20250124,093300,838119890,6700,6680,6700,6650,1336
20250124,093200,829196630,6680,6560,6690,6560,4443
20250124,093100,799751690,6560,6540,6560,6540,91
20250124,093000,799156420,6570,6570,6580,6530,768
20250124,092900,794128790,6580,6560,6580,6540,153
20250124,092800,793123790,6540,6560,6570,6530,2817
20250124,092700,774690180,6540,6560,6570,6540,203
20250124,092600,773359560,6540,6560,6560,6530,225
20250124,092500,771888660,6540,6550,6580,6540,1325
20250124,092400,763201520,6560,6550,6570,6540,1564
20250124,092300,752947690,6550,6560,6570,6540,601
20250124,092200,749009870,6560,6530,6570,6530,638
20250124,092100,744826630,6530,6520,6570,6520,4906
20250124,092000,712753600,6520,6460,6520,6460,3914
20250124,091900,687307110,6460,6400,6530,6400,4458
20250124,091800,658472540,6410,6380,6410,6360,3530
20250124,091700,635952720,6380,6390,6390,6360,2150
20250124,091600,622242240,6390,6440,6450,6390,2358
20250124,091500,607119450,6440,6440,6470,6440,1689
20250124,091400,596227410,6420,6410,6450,6400,1923
20250124,091300,583893760,6410,6470,6500,6400,11039
20250124,091200,512910480,6470,6520,6530,6470,5884
20250124,091100,474608820,6540,6550,6560,6500,5360
20250124,091000,439557880,6550,6520,6550,6510,1221
20250124,090900,431593150,6520,6520,6520,6500,2898
20250124,090800,412718370,6530,6550,6570,6530,2121
20250124,090700,398830000,6550,6530,6600,6520,7359
20250124,090600,350740070,6530,6540,6550,6520,2479
20250124,090500,334542990,6520,6610,6610,6520,5103
20250124,090400,300982160,6610,6640,6670,6610,6431
20250124,090300,258198930,6640,6600,6650,6600,5816
20250124,090200,219638070,6600,6490,6610,6490,7120
20250124,090100,173102900,6490,6570,6580,6470,7977
20250124,090000,121074740,6580,6570,6600,6520,18251