KissMeData/045340/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,192900,2453961080,8430,8430,8430,8430,4793
20250115,192800,2453961080,8430,8430,8430,8430,0
20250115,192700,2453961080,8430,8430,8430,8430,0
20250115,192600,2453961080,8430,8430,8430,8430,0
20250115,192500,2453961080,8430,8430,8430,8430,0
20250115,192400,2453961080,8430,8430,8430,8430,0
20250115,192300,2453961080,8430,8430,8430,8430,0
20250115,192200,2453961080,8430,8430,8430,8430,0
20250115,192100,2453961080,8430,8430,8430,8430,0
20250115,192000,2453961080,8430,8430,8430,8430,0
20250115,191900,2453961080,8430,8430,8430,8430,0
20250115,191800,2453961080,8430,8430,8430,8430,0
20250115,191700,2453961080,8430,8430,8430,8430,0
20250115,191600,2453961080,8430,8430,8430,8430,0
20250115,191500,2453961080,8430,8430,8430,8430,0
20250115,191400,2453961080,8430,8430,8430,8430,0
20250115,191300,2453961080,8430,8430,8430,8430,0
20250115,191200,2453961080,8430,8430,8430,8430,0
20250115,191100,2453961080,8430,8430,8430,8430,0
20250115,191000,2453961080,8430,8430,8430,8430,0
20250115,190900,2453961080,8430,8430,8430,8430,0
20250115,190800,2453961080,8430,8430,8430,8430,0
20250115,190700,2453961080,8430,8430,8430,8430,0
20250115,190600,2453961080,8430,8430,8430,8430,0
20250115,190500,2453961080,8430,8430,8430,8430,0
20250115,190400,2453961080,8430,8430,8430,8430,0
20250115,190300,2453961080,8430,8430,8430,8430,0
20250115,190200,2453961080,8430,8430,8430,8430,0
20250115,190100,2453961080,8430,8430,8430,8430,0
20250115,190000,2453961080,8430,8430,8430,8430,0
20250115,185900,2453961080,8430,8430,8430,8430,4793
20250115,185800,2453961080,8430,8430,8430,8430,0
20250115,185700,2453961080,8430,8430,8430,8430,0
20250115,185600,2453961080,8430,8430,8430,8430,0
20250115,185500,2453961080,8430,8430,8430,8430,0
20250115,185400,2453961080,8430,8430,8430,8430,0
20250115,185300,2453961080,8430,8430,8430,8430,0
20250115,185200,2453961080,8430,8430,8430,8430,0
20250115,185100,2453961080,8430,8430,8430,8430,0
20250115,185000,2453961080,8430,8430,8430,8430,0
20250115,184900,2453961080,8430,8430,8430,8430,0
20250115,184800,2453961080,8430,8430,8430,8430,0
20250115,184700,2453961080,8430,8430,8430,8430,0
20250115,184600,2453961080,8430,8430,8430,8430,0
20250115,184500,2453961080,8430,8430,8430,8430,0
20250115,184400,2453961080,8430,8430,8430,8430,0
20250115,184300,2453961080,8430,8430,8430,8430,0
20250115,184200,2453961080,8430,8430,8430,8430,0
20250115,184100,2453961080,8430,8430,8430,8430,0
20250115,184000,2453961080,8430,8430,8430,8430,0
20250115,183900,2453961080,8430,8430,8430,8430,0
20250115,183800,2453961080,8430,8430,8430,8430,0
20250115,183700,2453961080,8430,8430,8430,8430,0
20250115,183600,2453961080,8430,8430,8430,8430,0
20250115,183500,2453961080,8430,8430,8430,8430,0
20250115,183400,2453961080,8430,8430,8430,8430,0
20250115,183300,2453961080,8430,8430,8430,8430,0
20250115,183200,2453961080,8430,8430,8430,8430,0
20250115,183100,2453961080,8430,8430,8430,8430,0
20250115,183000,2453961080,8430,8430,8430,8430,0
20250115,182900,2453961080,8430,8430,8430,8430,4793
20250115,182800,2453961080,8430,8430,8430,8430,0
20250115,182700,2453961080,8430,8430,8430,8430,0
20250115,182600,2453961080,8430,8430,8430,8430,0
20250115,182500,2453961080,8430,8430,8430,8430,0
20250115,182400,2453961080,8430,8430,8430,8430,0
20250115,182300,2453961080,8430,8430,8430,8430,0
20250115,182200,2453961080,8430,8430,8430,8430,0
20250115,182100,2453961080,8430,8430,8430,8430,0
20250115,182000,2453961080,8430,8430,8430,8430,0
20250115,181900,2453961080,8430,8430,8430,8430,0
20250115,181800,2453961080,8430,8430,8430,8430,0
20250115,181700,2453961080,8430,8430,8430,8430,0
20250115,181600,2453961080,8430,8430,8430,8430,0
20250115,181500,2453961080,8430,8430,8430,8430,0
20250115,181400,2453961080,8430,8430,8430,8430,0
20250115,181300,2453961080,8430,8430,8430,8430,0
20250115,181200,2453961080,8430,8430,8430,8430,0
20250115,181100,2453961080,8430,8430,8430,8430,0
20250115,181000,2453961080,8430,8430,8430,8430,0
20250115,180900,2453961080,8430,8430,8430,8430,0
20250115,180800,2453961080,8430,8430,8430,8430,0
20250115,180700,2453961080,8430,8430,8430,8430,0
20250115,180600,2453961080,8430,8430,8430,8430,0
20250115,180500,2453961080,8430,8430,8430,8430,0
20250115,180400,2453961080,8430,8430,8430,8430,0
20250115,180300,2453961080,8430,8430,8430,8430,0
20250115,180200,2453961080,8430,8430,8430,8430,0
20250115,180100,2453961080,8430,8430,8430,8430,0
20250115,180000,2453961080,8430,8430,8430,8430,0
20250115,175900,2453961080,8430,8430,8430,8430,4793
20250115,175800,2453961080,8430,8430,8430,8430,0
20250115,175700,2453961080,8430,8430,8430,8430,0
20250115,175600,2453961080,8430,8430,8430,8430,0
20250115,175500,2453961080,8430,8430,8430,8430,0
20250115,175400,2453961080,8430,8430,8430,8430,0
20250115,175300,2453961080,8430,8430,8430,8430,0
20250115,175200,2453961080,8430,8430,8430,8430,0
20250115,175100,2453961080,8430,8430,8430,8430,0
20250115,175000,2453961080,8430,8430,8430,8430,0
20250115,174900,2453961080,8430,8430,8430,8430,0
20250115,174800,2453961080,8430,8430,8430,8430,0
20250115,174700,2453961080,8430,8430,8430,8430,0
20250115,174600,2453961080,8430,8430,8430,8430,0
20250115,174500,2453961080,8430,8430,8430,8430,0
20250115,174400,2453961080,8430,8430,8430,8430,0
20250115,174300,2453961080,8430,8430,8430,8430,0
20250115,174200,2453961080,8430,8430,8430,8430,0
20250115,174100,2453961080,8430,8430,8430,8430,0
20250115,174000,2453961080,8430,8430,8430,8430,0
20250115,173900,2453961080,8430,8430,8430,8430,0
20250115,173800,2453961080,8430,8430,8430,8430,0
20250115,173700,2453961080,8430,8430,8430,8430,0
20250115,173600,2453961080,8430,8430,8430,8430,0
20250115,173500,2453961080,8430,8430,8430,8430,0
20250115,173400,2453961080,8430,8430,8430,8430,0
20250115,173300,2453961080,8430,8430,8430,8430,0
20250115,173200,2453961080,8430,8430,8430,8430,0
20250115,173100,2453961080,8430,8430,8430,8430,0
20250115,173000,2453961080,8430,8430,8430,8430,0
20250115,172900,2453961080,8430,8430,8430,8430,4793
20250115,172800,2453961080,8430,8430,8430,8430,0
20250115,172700,2453961080,8430,8430,8430,8430,0
20250115,172600,2453961080,8430,8430,8430,8430,0
20250115,172500,2453961080,8430,8430,8430,8430,0
20250115,172400,2453961080,8430,8430,8430,8430,0
20250115,172300,2453961080,8430,8430,8430,8430,0
20250115,172200,2453961080,8430,8430,8430,8430,0
20250115,172100,2453961080,8430,8430,8430,8430,0
20250115,172000,2453961080,8430,8430,8430,8430,0
20250115,171900,2453961080,8430,8430,8430,8430,0
20250115,171800,2453961080,8430,8430,8430,8430,0
20250115,171700,2453961080,8430,8430,8430,8430,0
20250115,171600,2453961080,8430,8430,8430,8430,0
20250115,171500,2453961080,8430,8430,8430,8430,0
20250115,171400,2453961080,8430,8430,8430,8430,0
20250115,171300,2453961080,8430,8430,8430,8430,0
20250115,171200,2453961080,8430,8430,8430,8430,0
20250115,171100,2453961080,8430,8430,8430,8430,0
20250115,171000,2453961080,8430,8430,8430,8430,0
20250115,170900,2453961080,8430,8430,8430,8430,0
20250115,170800,2453961080,8430,8430,8430,8430,0
20250115,170700,2453961080,8430,8430,8430,8430,0
20250115,170600,2453961080,8430,8430,8430,8430,0
20250115,170500,2453961080,8430,8430,8430,8430,0
20250115,170400,2453961080,8430,8430,8430,8430,0
20250115,170300,2453961080,8430,8430,8430,8430,0
20250115,170200,2453961080,8430,8430,8430,8430,0
20250115,170100,2453961080,8430,8430,8430,8430,0
20250115,170000,2453961080,8430,8430,8430,8430,0
20250115,165900,2453961080,8430,8430,8430,8430,4793
20250115,165800,2453961080,8430,8430,8430,8430,0
20250115,165700,2453961080,8430,8430,8430,8430,0
20250115,165600,2453961080,8430,8430,8430,8430,0
20250115,165500,2453961080,8430,8430,8430,8430,0
20250115,165400,2453961080,8430,8430,8430,8430,0
20250115,165300,2453961080,8430,8430,8430,8430,0
20250115,165200,2453961080,8430,8430,8430,8430,0
20250115,165100,2453961080,8430,8430,8430,8430,0
20250115,165000,2453961080,8430,8430,8430,8430,0
20250115,164900,2453961080,8430,8430,8430,8430,0
20250115,164800,2453961080,8430,8430,8430,8430,0
20250115,164700,2453961080,8430,8430,8430,8430,0
20250115,164600,2453961080,8430,8430,8430,8430,0
20250115,164500,2453961080,8430,8430,8430,8430,0
20250115,164400,2453961080,8430,8430,8430,8430,0
20250115,164300,2453961080,8430,8430,8430,8430,0
20250115,164200,2453961080,8430,8430,8430,8430,0
20250115,164100,2453961080,8430,8430,8430,8430,0
20250115,164000,2453961080,8430,8430,8430,8430,0
20250115,163900,2453961080,8430,8430,8430,8430,0
20250115,163800,2453961080,8430,8430,8430,8430,0
20250115,163700,2453961080,8430,8430,8430,8430,0
20250115,163600,2453961080,8430,8430,8430,8430,0
20250115,163500,2453961080,8430,8430,8430,8430,0
20250115,163400,2453961080,8430,8430,8430,8430,0
20250115,163300,2453961080,8430,8430,8430,8430,0
20250115,163200,2453961080,8430,8430,8430,8430,0
20250115,163100,2453961080,8430,8430,8430,8430,0
20250115,163000,2453961080,8430,8430,8430,8430,0
20250115,162900,2453961080,8430,8430,8430,8430,4793
20250115,162800,2453961080,8430,8430,8430,8430,0
20250115,162700,2453961080,8430,8430,8430,8430,0
20250115,162600,2453961080,8430,8430,8430,8430,0
20250115,162500,2453961080,8430,8430,8430,8430,0
20250115,162400,2453961080,8430,8430,8430,8430,0
20250115,162300,2453961080,8430,8430,8430,8430,0
20250115,162200,2453961080,8430,8430,8430,8430,0
20250115,162100,2453961080,8430,8430,8430,8430,0
20250115,162000,2453961080,8430,8430,8430,8430,0
20250115,161900,2453961080,8430,8430,8430,8430,0
20250115,161800,2453961080,8430,8430,8430,8430,0
20250115,161700,2453961080,8430,8430,8430,8430,0
20250115,161600,2453961080,8430,8430,8430,8430,0
20250115,161500,2453961080,8430,8430,8430,8430,0
20250115,161400,2453961080,8430,8430,8430,8430,0
20250115,161300,2453961080,8430,8430,8430,8430,0
20250115,161200,2453961080,8430,8430,8430,8430,0
20250115,161100,2453961080,8430,8430,8430,8430,0
20250115,161000,2453961080,8430,8430,8430,8430,0
20250115,160900,2453961080,8430,8430,8430,8430,0
20250115,160800,2453961080,8430,8430,8430,8430,0
20250115,160700,2453961080,8430,8430,8430,8430,0
20250115,160600,2453961080,8430,8430,8430,8430,0
20250115,160500,2453961080,8430,8430,8430,8430,0
20250115,160400,2453961080,8430,8430,8430,8430,0
20250115,160300,2453961080,8430,8430,8430,8430,0
20250115,160200,2453961080,8430,8430,8430,8430,0
20250115,160100,2453961080,8430,8430,8430,8430,0
20250115,160000,2453961080,8430,8430,8430,8430,0
20250115,155900,2453961080,8430,8430,8430,8430,4793
20250115,155800,2453961080,8430,8430,8430,8430,0
20250115,155700,2453961080,8430,8430,8430,8430,0
20250115,155600,2453961080,8430,8430,8430,8430,0
20250115,155500,2453961080,8430,8430,8430,8430,0
20250115,155400,2453961080,8430,8430,8430,8430,0
20250115,155300,2453961080,8430,8430,8430,8430,0
20250115,155200,2453961080,8430,8430,8430,8430,0
20250115,155100,2453961080,8430,8430,8430,8430,0
20250115,155000,2453961080,8430,8430,8430,8430,0
20250115,154900,2453961080,8430,8430,8430,8430,0
20250115,154800,2453961080,8430,8430,8430,8430,0
20250115,154700,2453961080,8430,8430,8430,8430,0
20250115,154600,2453961080,8430,8430,8430,8430,0
20250115,154500,2453961080,8430,8430,8430,8430,0
20250115,154400,2453961080,8430,8430,8430,8430,0
20250115,154300,2453961080,8430,8430,8430,8430,0
20250115,154200,2453961080,8430,8430,8430,8430,0
20250115,154100,2453961080,8430,8430,8430,8430,0
20250115,154000,2453961080,8430,8430,8430,8430,0
20250115,153900,2453961080,8430,8430,8430,8430,0
20250115,153800,2453961080,8430,8430,8430,8430,0
20250115,153700,2453961080,8430,8430,8430,8430,0
20250115,153600,2453961080,8430,8430,8430,8430,0
20250115,153500,2453961080,8430,8430,8430,8430,0
20250115,153400,2453961080,8430,8430,8430,8430,0
20250115,153300,2453961080,8430,8430,8430,8430,0
20250115,153200,2453961080,8430,8430,8430,8430,0
20250115,153100,2453961080,8430,8430,8430,8430,0
20250115,153000,2453961080,8430,8430,8430,8430,4793
20250115,152900,2413556090,8470,8470,8470,8470,0
20250115,152800,2413556090,8470,8470,8470,8470,0
20250115,152700,2413556090,8470,8470,8470,8470,0
20250115,152600,2413556090,8470,8470,8470,8470,0
20250115,152500,2413556090,8470,8470,8470,8470,0
20250115,152400,2413556090,8470,8470,8470,8470,0
20250115,152300,2413556090,8470,8470,8470,8470,0
20250115,152200,2413556090,8470,8470,8470,8470,0
20250115,152100,2413556090,8470,8470,8470,8470,0
20250115,152000,2413556090,8470,8470,8470,8470,0
20250115,151900,2413556090,8470,8470,8470,8470,76
20250115,151800,2412912370,8470,8460,8470,8450,1136
20250115,151700,2403308730,8460,8460,8460,8430,692
20250115,151600,2397459400,8460,8450,8480,8430,238
20250115,151500,2395449390,8450,8490,8490,8450,299
20250115,151400,2392919600,8490,8500,8530,8450,1164
20250115,151300,2383053600,8530,8540,8540,8500,76
20250115,151200,2382406710,8540,8510,8540,8490,965
20250115,151100,2374212730,8550,8530,8550,8530,91
20250115,151000,2373436440,8550,8540,8550,8540,95
20250115,150900,2372624990,8550,8550,8560,8500,1358
20250115,150800,2361079070,8560,8560,8560,8500,72
20250115,150700,2360462930,8560,8570,8570,8500,491
20250115,150600,2356288480,8570,8590,8590,8510,1214
20250115,150500,2345931780,8600,8600,8600,8600,62
20250115,150400,2345398580,8600,8540,8600,8540,133
20250115,150300,2344262280,8550,8540,8550,8530,947
20250115,150200,2336175980,8510,8510,8530,8510,535
20250115,150100,2331616430,8520,8540,8540,8520,47
20250115,150000,2331215650,8540,8540,8540,8540,182
20250115,145900,2329661370,8540,8540,8540,8540,54
20250115,145800,2329200210,8540,8530,8540,8530,124
20250115,145700,2328142310,8530,8520,8530,8520,218
20250115,145600,2326284930,8530,8470,8530,8460,209
20250115,145500,2324514680,8470,8490,8490,8430,1266
20250115,145400,2313790980,8550,8550,8550,8550,7
20250115,145300,2313731130,8480,8550,8550,8480,1018
20250115,145200,2305092560,8550,8550,8550,8490,297
20250115,145100,2302570370,8550,8520,8550,8520,123
20250115,145000,2301522110,8530,8490,8530,8490,601
20250115,144900,2296413240,8520,8490,8520,8490,202
20250115,144800,2294698020,8520,8540,8540,8490,155
20250115,144700,2293381870,8540,8480,8550,8450,929
20250115,144600,2285509370,8570,8460,8600,8460,439
20250115,144500,2281792410,8460,8450,8460,8450,37
20250115,144400,2281479580,8400,8380,8460,8350,935
20250115,144300,2273644980,8400,8460,8460,8400,2208
20250115,144200,2255072680,8460,8420,8480,8400,1507
20250115,144100,2242397170,8500,8580,8580,8410,2836
20250115,144000,2218332060,8580,8550,8580,8550,67
20250115,143900,2217758640,8550,8540,8590,8500,2429
20250115,143800,2197065200,8600,8560,8600,8540,109
20250115,143700,2196130620,8610,8540,8610,8540,573
20250115,143600,2191236770,8560,8560,8560,8560,0
20250115,143500,2191236770,8560,8580,8580,8560,872
20250115,143400,2183768790,8620,8610,8620,8600,39
20250115,143300,2183433040,8630,8630,8630,8630,120
20250115,143200,2182397440,8630,8590,8630,8570,350
20250115,143100,2179394570,8590,8600,8600,8570,1559
20250115,143000,2166009840,8630,8630,8630,8580,1196
20250115,142900,2155735200,8600,8630,8630,8590,111
20250115,142800,2154781340,8630,8630,8630,8580,1132
20250115,142700,2145063450,8590,8600,8640,8590,518
20250115,142600,2140609050,8640,8610,8640,8600,1186
20250115,142500,2130400140,8650,8660,8660,8650,4
20250115,142400,2130365510,8660,8660,8670,8600,629
20250115,142300,2124953090,8660,8680,8680,8660,9
20250115,142200,2124875020,8680,8650,8680,8600,1958
20250115,142100,2107975380,8650,8650,8650,8610,1381
20250115,142000,2096078290,8650,8670,8680,8640,3308
20250115,141900,2067442560,8680,8710,8710,8670,600
20250115,141800,2062233630,8710,8700,8710,8690,332
20250115,141700,2059348360,8730,8750,8750,8690,29
20250115,141600,2059096080,8750,8710,8750,8690,255
20250115,141500,2056878340,8790,8790,8790,8790,3
20250115,141400,2056851970,8790,8700,8790,8700,1526
20250115,141300,2043562630,8700,8760,8760,8700,106
20250115,141200,2042639610,8760,8760,8760,8700,1835
20250115,141100,2026645620,8750,8760,8760,8750,26
20250115,141000,2026418110,8760,8780,8780,8760,37
20250115,140900,2026093920,8790,8790,8790,8790,7
20250115,140800,2026032390,8790,8770,8790,8750,47
20250115,140700,2025620150,8770,8770,8770,8750,87
20250115,140600,2024858800,8770,8770,8770,8770,3
20250115,140500,2024832490,8750,8780,8780,8750,155
20250115,140400,2023473240,8780,8780,8780,8780,10
20250115,140300,2023385440,8780,8760,8780,8760,46
20250115,140200,2022982320,8790,8790,8790,8760,23
20250115,140100,2022780630,8790,8740,8790,8740,579
20250115,140000,2017701370,8740,8730,8740,8730,206
20250115,135900,2015902980,8730,8700,8730,8680,166
20250115,135800,2014460060,8700,8740,8740,8690,1101
20250115,135700,2004880800,8760,8790,8790,8750,338
20250115,135600,2001923220,8800,8720,8800,8720,113
20250115,135500,2000933960,8720,8760,8800,8680,5482
20250115,135400,1953219220,8800,8760,8810,8740,1414
20250115,135300,1940843440,8750,8770,8770,8750,808
20250115,135200,1933764450,8780,8800,8800,8780,239
20250115,135100,1931665540,8800,8820,8820,8790,18
20250115,135000,1931507110,8800,8820,8820,8790,196
20250115,134900,1929784200,8840,8800,8840,8780,441
20250115,134800,1925906720,8800,8840,8840,8800,223
20250115,134700,1923943260,8840,8840,8840,8840,1
20250115,134600,1923934420,8850,8830,8850,8830,1001
20250115,134500,1915078570,8850,8840,8850,8810,71
20250115,134400,1914450980,8840,8810,8840,8810,4
20250115,134300,1914415650,8840,8840,8840,8840,2
20250115,134200,1914397970,8840,8830,8850,8830,569
20250115,134100,1909372990,8830,8830,8830,8830,7
20250115,134000,1909311180,8830,8830,8830,8790,551
20250115,133900,1904467600,8800,8850,8870,8800,119
20250115,133800,1903418690,8820,8820,8820,8820,126
20250115,133700,1902307370,8820,8780,8820,8780,179
20250115,133600,1900734400,8780,8780,8780,8770,613
20250115,133500,1895353340,8780,8800,8800,8780,371
20250115,133400,1892094180,8800,8800,8800,8800,26
20250115,133300,1891865380,8800,8810,8810,8800,174
20250115,133200,1890334170,8800,8800,8800,8800,365
20250115,133100,1887122170,8800,8820,8820,8800,2989
20250115,133000,1860815580,8830,8850,8850,8830,147
20250115,132900,1859517050,8850,8850,8850,8850,13
20250115,132800,1859402000,8840,8840,8840,8840,0
20250115,132700,1859402000,8840,8860,8860,8840,286
20250115,132600,1856871730,8890,8890,8890,8890,58
20250115,132500,1856356110,8850,8900,8900,8850,201
20250115,132400,1854575770,8900,8900,8900,8900,411
20250115,132300,1850917870,8870,8870,8870,8870,67
20250115,132200,1850323580,8890,8890,8900,8870,52
20250115,132100,1849862100,8870,8870,8870,8870,80
20250115,132000,1849152500,8870,8890,8890,8870,317
20250115,131900,1846339530,8870,8870,8870,8870,0
20250115,131800,1846339530,8870,8870,8870,8870,0
20250115,131700,1846339530,8870,8870,8870,8870,674
20250115,131600,1840361150,8870,8870,8870,8870,1
20250115,131500,1840352280,8850,8870,8870,8850,266
20250115,131400,1837998110,8870,8880,8880,8860,529
20250115,131300,1833305430,8890,8900,8900,8890,92
20250115,131200,1832486970,8900,8950,8950,8900,1885
20250115,131100,1815700390,8950,8950,8950,8950,0
20250115,131000,1815700390,8950,8950,8950,8950,0
20250115,130900,1815700390,8950,8950,8950,8950,0
20250115,130800,1815700390,8950,8950,8950,8950,440
20250115,130700,1811762390,8920,8920,8920,8920,0
20250115,130600,1811762390,8920,8920,8920,8920,0
20250115,130500,1811762390,8920,8930,8930,8920,299
20250115,130400,1809095290,8920,8920,8920,8920,0
20250115,130300,1809095290,8920,8920,8920,8920,0
20250115,130200,1809095290,8920,8920,8920,8920,0
20250115,130100,1809095290,8920,8920,8920,8920,757
20250115,130000,1802342850,8920,8930,8930,8920,479
20250115,125900,1798068580,8950,8950,8950,8950,0
20250115,125800,1798068580,8950,8950,8950,8950,0
20250115,125700,1798068580,8950,8950,8950,8950,43
20250115,125600,1797683730,8960,8960,8960,8950,4
20250115,125500,1797647910,8960,8960,8960,8960,5
20250115,125400,1797603110,8960,8960,8960,8960,1106
20250115,125300,1787693350,8960,8960,8960,8950,815
20250115,125200,1780395950,8960,8960,8960,8960,0
20250115,125100,1780395950,8960,8960,8960,8960,0
20250115,125000,1780395950,8960,8960,8960,8960,0
20250115,124900,1780395950,8960,8930,8960,8920,27
20250115,124800,1780154930,8910,8910,8910,8910,0
20250115,124700,1780154930,8910,8910,8910,8910,0
20250115,124600,1780154930,8910,8910,8910,8910,8
20250115,124500,1780083650,8910,8930,8930,8910,69
20250115,124400,1779468560,8910,8910,8910,8910,0
20250115,124300,1779468560,8910,8910,8910,8910,390
20250115,124200,1775993660,8910,8910,8910,8910,0
20250115,124100,1775993660,8910,8910,8910,8910,0
20250115,124000,1775993660,8910,8910,8910,8910,0
20250115,123900,1775993660,8910,8910,8910,8910,0
20250115,123800,1775993660,8910,8910,8910,8910,0
20250115,123700,1775993660,8910,8890,8910,8890,287
20250115,123600,1773440290,8890,8890,8890,8890,100
20250115,123500,1772551290,8890,8900,8900,8890,198
20250115,123400,1770790210,8900,8900,8900,8900,200
20250115,123300,1769010210,8910,8910,8910,8910,3
20250115,123200,1768983480,8910,8910,8910,8910,4
20250115,123100,1768947840,8910,8910,8910,8910,5
20250115,123000,1768903290,8910,8910,8910,8910,300
20250115,122900,1766230290,8910,8910,8910,8910,50
20250115,122800,1765784790,8910,8910,8910,8910,0
20250115,122700,1765784790,8910,8910,8910,8910,0
20250115,122600,1765784790,8910,8900,8910,8900,175
20250115,122500,1764227070,8900,8910,8910,8900,37
20250115,122400,1763897760,8930,8930,8930,8930,5
20250115,122300,1763853110,8910,8920,8920,8910,82
20250115,122200,1763122380,8930,8930,8930,8930,1
20250115,122100,1763113450,8930,8940,8940,8930,259
20250115,122000,1760800350,8950,8950,8950,8950,6
20250115,121900,1760746650,8990,8990,8990,8990,50
20250115,121800,1760297150,8990,8990,8990,8990,54
20250115,121700,1759811690,8990,8980,8990,8980,44
20250115,121600,1759416280,8990,9000,9000,8990,103
20250115,121500,1758489310,9000,9000,9000,9000,0
20250115,121400,1758489310,9000,9000,9000,9000,1
20250115,121300,1758480310,8940,8990,8990,8940,175
20250115,121200,1756915560,8940,8940,8940,8940,213
20250115,121100,1755011340,8940,8920,8940,8920,364
20250115,121000,1751760040,8920,8920,8920,8920,8
20250115,120900,1751688680,8930,8930,8930,8930,12
20250115,120800,1751581520,8910,8900,8910,8900,239
20250115,120700,1749453520,8900,8910,8910,8890,110
20250115,120600,1748474530,8890,8850,8910,8850,114
20250115,120500,1747462150,8860,8850,8880,8850,157
20250115,120400,1746071480,8850,8870,8910,8850,1207
20250115,120300,1735378250,8870,8880,8890,8860,402
20250115,120200,1731809050,8860,8860,8860,8860,120
20250115,120100,1730745850,8870,8900,8920,8870,1486
20250115,120000,1717547230,8880,8880,8880,8880,0
20250115,115900,1717547230,8880,8900,8900,8880,537
20250115,115800,1712775860,8900,8900,8900,8900,70
20250115,115700,1712152860,8930,8930,8930,8930,14
20250115,115600,1712027840,8890,8890,8890,8890,587
20250115,115500,1706809410,8890,8980,8980,8880,1538
20250115,115400,1693121730,8980,9000,9000,8980,368
20250115,115300,1689812790,9000,9020,9020,9000,658
20250115,115200,1683886370,9030,9030,9030,9030,731
20250115,115100,1677285440,9030,9030,9030,9030,0
20250115,115000,1677285440,9030,9040,9040,9030,651
20250115,114900,1671406400,9030,9040,9040,9030,1259
20250115,114800,1660027480,9040,9040,9040,9040,200
20250115,114700,1658219480,9040,9040,9040,9040,74
20250115,114600,1657550520,9030,9040,9040,9030,147
20250115,114500,1656223090,9030,9030,9030,9030,0
20250115,114400,1656223090,9030,9030,9030,9030,260
20250115,114300,1653875290,9030,9030,9030,9030,241
20250115,114200,1651699060,9030,9030,9030,9030,15
20250115,114100,1651563610,9030,9030,9030,9030,140
20250115,114000,1650299410,9040,9050,9070,9040,114
20250115,113900,1649267410,9060,9090,9090,9060,77
20250115,113800,1648569190,9090,9080,9090,9080,471
20250115,113700,1644288910,9090,9090,9090,9090,0
20250115,113600,1644288910,9090,9090,9090,9090,0
20250115,113500,1644288910,9090,9090,9090,9090,0
20250115,113400,1644288910,9090,9090,9090,9090,157
20250115,113300,1642861780,9070,9080,9080,9070,56
20250115,113200,1642353770,9080,9080,9080,9080,9
20250115,113100,1642272050,9070,9070,9070,9070,20
20250115,113000,1642090650,9070,9080,9080,9070,969
20250115,112900,1633296670,9080,9080,9090,9080,225
20250115,112800,1631253640,9080,9080,9080,9080,0
20250115,112700,1631253640,9080,9080,9080,9080,262
20250115,112600,1628874680,9080,9080,9080,9080,0
20250115,112500,1628874680,9080,9080,9080,9080,0
20250115,112400,1628874680,9080,9080,9080,9080,0
20250115,112300,1628874680,9080,9080,9080,9080,60
20250115,112200,1628329880,9100,9100,9100,9100,10
20250115,112100,1628238880,9100,9100,9100,9100,55
20250115,112000,1627738380,9080,9080,9080,9080,1
20250115,111900,1627729300,9080,9080,9080,9080,0
20250115,111800,1627729300,9080,9080,9080,9080,10
20250115,111700,1627638500,9080,9080,9080,9080,3
20250115,111600,1627611260,9080,9090,9090,9040,28
20250115,111500,1627357560,9090,9090,9090,9090,456
20250115,111400,1623212520,9100,9110,9110,9090,56
20250115,111300,1622703410,9090,9100,9110,9090,129
20250115,111200,1621529490,9090,9070,9090,9070,150
20250115,111100,1620168520,9060,9060,9060,9060,104
20250115,111000,1619226280,9050,9050,9050,9050,681
20250115,110900,1613063230,9050,9050,9050,9050,0
20250115,110800,1613063230,9050,9050,9050,9050,100
20250115,110700,1612158230,9050,9060,9060,9050,253
20250115,110600,1609866880,9060,9060,9070,9060,219
20250115,110500,1607882680,9060,9060,9060,9060,102
20250115,110400,1606958560,9060,9050,9060,9050,888
20250115,110300,1598921820,9060,9060,9070,9060,47
20250115,110200,1598495910,9050,9060,9060,9050,58
20250115,110100,1597970900,9050,9050,9050,9050,500
20250115,110000,1593445900,9050,9040,9060,9020,262
20250115,105900,1591077690,9000,8930,9000,8930,1080
20250115,105800,1581420820,8930,9000,9000,8930,1979
20250115,105700,1563705100,8990,9050,9050,8990,2196
20250115,105600,1543932160,9060,9040,9060,9000,3727
20250115,105500,1510346520,9040,9130,9130,9040,1982
20250115,105400,1492305790,9140,9140,9140,9140,878
20250115,105300,1484280870,9150,9180,9180,9150,262
20250115,105200,1481881280,9180,9140,9180,9130,645
20250115,105100,1475983100,9140,9170,9170,9140,79
20250115,105000,1475259790,9170,9230,9230,9160,953
20250115,104900,1466513780,9240,9310,9310,9240,4043
20250115,104800,1428936800,9330,9300,9330,9300,179
20250115,104700,1427270880,9300,9370,9420,9300,1796
20250115,104600,1410464810,9360,9490,9490,9330,3551
20250115,104500,1377118450,9370,9340,9500,9340,3824
20250115,104400,1341184850,9340,9300,9340,9300,2571
20250115,104300,1317210500,9310,9190,9310,9170,1359
20250115,104200,1304622200,9200,9200,9250,9190,1105
20250115,104100,1294417790,9240,9180,9240,9180,68
20250115,104000,1293790940,9170,9160,9170,9160,238
20250115,103900,1291610840,9160,9160,9190,9150,205
20250115,103800,1289733990,9150,9200,9200,9130,114
20250115,103700,1288685880,9120,9180,9210,9120,3694
20250115,103600,1254813010,9180,9130,9190,9130,2270
20250115,103500,1234000020,9170,9110,9170,9100,1864
20250115,103400,1216995430,9100,9100,9100,9100,0
20250115,103300,1216995430,9100,9100,9100,9100,5
20250115,103200,1216949930,9100,9100,9100,9100,0
20250115,103100,1216949930,9100,9100,9110,9100,274
20250115,103000,1214454600,9110,9110,9110,9110,0
20250115,102900,1214454600,9110,9110,9110,9110,0
20250115,102800,1214454600,9110,9100,9110,9100,271
20250115,102700,1211985800,9080,9080,9080,9080,0
20250115,102600,1211985800,9080,9080,9080,9080,0
20250115,102500,1211985800,9080,9080,9080,9080,0
20250115,102400,1211985800,9080,9080,9080,9080,0
20250115,102300,1211985800,9080,9080,9080,9080,112
20250115,102200,1210968840,9080,9080,9080,9080,50
20250115,102100,1210514840,9080,9060,9100,9060,781
20250115,102000,1203419430,9040,9040,9040,9040,0
20250115,101900,1203419430,9040,9040,9040,9040,61
20250115,101800,1202867990,9050,9050,9050,9050,949
20250115,101700,1194279540,9060,9060,9060,9060,50
20250115,101600,1193826540,9060,9060,9060,9060,0
20250115,101500,1193826540,9060,9060,9060,9060,100
20250115,101400,1192920540,9060,9060,9060,9050,674
20250115,101300,1186820800,9060,9060,9060,9060,7
20250115,101200,1186757380,9050,9050,9060,9050,424
20250115,101100,1182919690,9050,9060,9060,9050,481
20250115,101000,1178566540,9050,9090,9090,9050,5100
20250115,100900,1132319420,9100,9100,9100,9100,4
20250115,100800,1132283020,9100,9080,9110,9080,1806
20250115,100700,1115843320,9110,9110,9120,9080,1120
20250115,100600,1105667720,9090,9080,9120,9070,1836
20250115,100500,1088972320,9080,9080,9080,9080,2
20250115,100400,1088954160,9070,9080,9090,9070,360
20250115,100300,1085687910,9070,9100,9100,9070,210
20250115,100200,1083779080,9080,9070,9100,9070,144
20250115,100100,1082472630,9090,9080,9100,9060,61
20250115,100000,1081919210,9080,9110,9110,9070,49
20250115,095900,1081474420,9090,9070,9100,9070,24
20250115,095800,1081256510,9090,9090,9120,9050,1150
20250115,095700,1070783280,9090,9070,9090,9070,37
20250115,095600,1070447670,9070,9080,9090,9070,2245
20250115,095500,1050084240,9070,9040,9070,9040,250
20250115,095400,1047816770,9070,9070,9070,9070,92
20250115,095300,1046982330,9070,9070,9070,9070,3
20250115,095200,1046955120,9050,9080,9080,9050,2777
20250115,095100,1021770390,9080,9080,9080,9080,3
20250115,095000,1021743150,9080,9100,9100,9080,435
20250115,094900,1017787810,9080,9090,9090,9080,1350
20250115,094800,1005529610,9080,9080,9090,9080,4
20250115,094700,1005493280,9110,9080,9110,9070,33
20250115,094600,1005193360,9080,9090,9110,9050,233
20250115,094500,1003082590,9090,9070,9120,9070,555
20250115,094400,998023930,9070,9040,9080,9040,299
20250115,094300,995319360,9040,9050,9050,9000,1154
20250115,094200,984914600,9050,9020,9050,9020,119
20250115,094100,983838820,9050,9050,9050,9010,73
20250115,094000,983180070,9050,9040,9050,9020,701
20250115,093900,976846430,9060,9060,9060,9050,8
20250115,093800,976773960,9100,9100,9100,9050,3966
20250115,093700,940805080,9120,9130,9130,9100,249
20250115,093600,938536560,9130,9130,9130,9100,350
20250115,093500,935343700,9130,9130,9130,9130,41
20250115,093400,934969370,9150,9060,9150,9060,3547
20250115,093300,902767970,9060,9050,9060,9050,196
20250115,093200,900992260,9050,9050,9070,9050,255
20250115,093100,898680480,9050,9050,9050,9050,211
20250115,093000,896770930,9050,9030,9050,9020,209
20250115,092900,894879580,9020,9050,9050,9000,1055
20250115,092800,885367940,9050,9100,9110,8970,2237
20250115,092700,865162490,9100,8990,9140,8970,7962
20250115,092600,793452030,8990,8940,8990,8940,3504
20250115,092500,761988620,8940,8930,8940,8920,1204
20250115,092400,751247870,8930,8890,8950,8890,459
20250115,092300,747151950,8900,8860,8910,8860,2130
20250115,092200,728234640,8860,8840,8860,8820,306
20250115,092100,725527990,8840,8780,8840,8760,1322
20250115,092000,713918370,8760,8810,8810,8760,3025
20250115,091900,687403470,8810,8840,8870,8760,3952
20250115,091800,652611800,8840,8850,8880,8790,1654
20250115,091700,638030340,8900,8820,8910,8820,2061
20250115,091600,619793660,8820,8920,8920,8780,5392
20250115,091500,572335420,8880,8820,8920,8800,4574
20250115,091400,531920310,8820,8870,8870,8700,5708
20250115,091300,481876080,8870,9000,9000,8640,3772
20250115,091200,448541870,8990,9120,9120,8960,2434
20250115,091100,426588190,9080,9040,9140,9000,5262
20250115,091000,379059340,9050,9250,9250,9010,6896
20250115,090900,316378310,9250,9340,9340,9250,1605
20250115,090800,301455760,9340,9330,9370,9330,885
20250115,090700,293190500,9330,9380,9400,9330,2694
20250115,090600,267938760,9400,9430,9430,9310,549
20250115,090500,262793430,9400,9340,9450,9340,1239
20250115,090400,251128500,9280,9410,9440,9280,4028
20250115,090300,213417050,9410,9450,9450,9410,3619
20250115,090200,179294630,9520,9520,9550,9440,6228
20250115,090100,120133490,9540,9550,9550,9410,5980
20250115,090000,63467600,9550,9500,9570,9470,6662