KissMeData/045340/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,192900,1635663020,7810,7810,7810,7810,2943
20250117,192800,1635663020,7810,7810,7810,7810,0
20250117,192700,1635663020,7810,7810,7810,7810,0
20250117,192600,1635663020,7810,7810,7810,7810,0
20250117,192500,1635663020,7810,7810,7810,7810,0
20250117,192400,1635663020,7810,7810,7810,7810,0
20250117,192300,1635663020,7810,7810,7810,7810,0
20250117,192200,1635663020,7810,7810,7810,7810,0
20250117,192100,1635663020,7810,7810,7810,7810,0
20250117,192000,1635663020,7810,7810,7810,7810,0
20250117,191900,1635663020,7810,7810,7810,7810,0
20250117,191800,1635663020,7810,7810,7810,7810,0
20250117,191700,1635663020,7810,7810,7810,7810,0
20250117,191600,1635663020,7810,7810,7810,7810,0
20250117,191500,1635663020,7810,7810,7810,7810,0
20250117,191400,1635663020,7810,7810,7810,7810,0
20250117,191300,1635663020,7810,7810,7810,7810,0
20250117,191200,1635663020,7810,7810,7810,7810,0
20250117,191100,1635663020,7810,7810,7810,7810,0
20250117,191000,1635663020,7810,7810,7810,7810,0
20250117,190900,1635663020,7810,7810,7810,7810,0
20250117,190800,1635663020,7810,7810,7810,7810,0
20250117,190700,1635663020,7810,7810,7810,7810,0
20250117,190600,1635663020,7810,7810,7810,7810,0
20250117,190500,1635663020,7810,7810,7810,7810,0
20250117,190400,1635663020,7810,7810,7810,7810,0
20250117,190300,1635663020,7810,7810,7810,7810,0
20250117,190200,1635663020,7810,7810,7810,7810,0
20250117,190100,1635663020,7810,7810,7810,7810,0
20250117,190000,1635663020,7810,7810,7810,7810,0
20250117,185900,1635663020,7810,7810,7810,7810,2943
20250117,185800,1635663020,7810,7810,7810,7810,0
20250117,185700,1635663020,7810,7810,7810,7810,0
20250117,185600,1635663020,7810,7810,7810,7810,0
20250117,185500,1635663020,7810,7810,7810,7810,0
20250117,185400,1635663020,7810,7810,7810,7810,0
20250117,185300,1635663020,7810,7810,7810,7810,0
20250117,185200,1635663020,7810,7810,7810,7810,0
20250117,185100,1635663020,7810,7810,7810,7810,0
20250117,185000,1635663020,7810,7810,7810,7810,0
20250117,184900,1635663020,7810,7810,7810,7810,0
20250117,184800,1635663020,7810,7810,7810,7810,0
20250117,184700,1635663020,7810,7810,7810,7810,0
20250117,184600,1635663020,7810,7810,7810,7810,0
20250117,184500,1635663020,7810,7810,7810,7810,0
20250117,184400,1635663020,7810,7810,7810,7810,0
20250117,184300,1635663020,7810,7810,7810,7810,0
20250117,184200,1635663020,7810,7810,7810,7810,0
20250117,184100,1635663020,7810,7810,7810,7810,0
20250117,184000,1635663020,7810,7810,7810,7810,0
20250117,183900,1635663020,7810,7810,7810,7810,0
20250117,183800,1635663020,7810,7810,7810,7810,0
20250117,183700,1635663020,7810,7810,7810,7810,0
20250117,183600,1635663020,7810,7810,7810,7810,0
20250117,183500,1635663020,7810,7810,7810,7810,0
20250117,183400,1635663020,7810,7810,7810,7810,0
20250117,183300,1635663020,7810,7810,7810,7810,0
20250117,183200,1635663020,7810,7810,7810,7810,0
20250117,183100,1635663020,7810,7810,7810,7810,0
20250117,183000,1635663020,7810,7810,7810,7810,0
20250117,182900,1635663020,7810,7810,7810,7810,2943
20250117,182800,1635663020,7810,7810,7810,7810,0
20250117,182700,1635663020,7810,7810,7810,7810,0
20250117,182600,1635663020,7810,7810,7810,7810,0
20250117,182500,1635663020,7810,7810,7810,7810,0
20250117,182400,1635663020,7810,7810,7810,7810,0
20250117,182300,1635663020,7810,7810,7810,7810,0
20250117,182200,1635663020,7810,7810,7810,7810,0
20250117,182100,1635663020,7810,7810,7810,7810,0
20250117,182000,1635663020,7810,7810,7810,7810,0
20250117,181900,1635663020,7810,7810,7810,7810,0
20250117,181800,1635663020,7810,7810,7810,7810,0
20250117,181700,1635663020,7810,7810,7810,7810,0
20250117,181600,1635663020,7810,7810,7810,7810,0
20250117,181500,1635663020,7810,7810,7810,7810,0
20250117,181400,1635663020,7810,7810,7810,7810,0
20250117,181300,1635663020,7810,7810,7810,7810,0
20250117,181200,1635663020,7810,7810,7810,7810,0
20250117,181100,1635663020,7810,7810,7810,7810,0
20250117,181000,1635663020,7810,7810,7810,7810,0
20250117,180900,1635663020,7810,7810,7810,7810,0
20250117,180800,1635663020,7810,7810,7810,7810,0
20250117,180700,1635663020,7810,7810,7810,7810,0
20250117,180600,1635663020,7810,7810,7810,7810,0
20250117,180500,1635663020,7810,7810,7810,7810,0
20250117,180400,1635663020,7810,7810,7810,7810,0
20250117,180300,1635663020,7810,7810,7810,7810,0
20250117,180200,1635663020,7810,7810,7810,7810,0
20250117,180100,1635663020,7810,7810,7810,7810,0
20250117,180000,1635663020,7810,7810,7810,7810,0
20250117,175900,1635663020,7810,7810,7810,7810,2943
20250117,175800,1635663020,7810,7810,7810,7810,0
20250117,175700,1635663020,7810,7810,7810,7810,0
20250117,175600,1635663020,7810,7810,7810,7810,0
20250117,175500,1635663020,7810,7810,7810,7810,0
20250117,175400,1635663020,7810,7810,7810,7810,0
20250117,175300,1635663020,7810,7810,7810,7810,0
20250117,175200,1635663020,7810,7810,7810,7810,0
20250117,175100,1635663020,7810,7810,7810,7810,0
20250117,175000,1635663020,7810,7810,7810,7810,0
20250117,174900,1635663020,7810,7810,7810,7810,0
20250117,174800,1635663020,7810,7810,7810,7810,0
20250117,174700,1635663020,7810,7810,7810,7810,0
20250117,174600,1635663020,7810,7810,7810,7810,0
20250117,174500,1635663020,7810,7810,7810,7810,0
20250117,174400,1635663020,7810,7810,7810,7810,0
20250117,174300,1635663020,7810,7810,7810,7810,0
20250117,174200,1635663020,7810,7810,7810,7810,0
20250117,174100,1635663020,7810,7810,7810,7810,0
20250117,174000,1635663020,7810,7810,7810,7810,0
20250117,173900,1635663020,7810,7810,7810,7810,0
20250117,173800,1635663020,7810,7810,7810,7810,0
20250117,173700,1635663020,7810,7810,7810,7810,0
20250117,173600,1635663020,7810,7810,7810,7810,0
20250117,173500,1635663020,7810,7810,7810,7810,0
20250117,173400,1635663020,7810,7810,7810,7810,0
20250117,173300,1635663020,7810,7810,7810,7810,0
20250117,173200,1635663020,7810,7810,7810,7810,0
20250117,173100,1635663020,7810,7810,7810,7810,0
20250117,173000,1635663020,7810,7810,7810,7810,0
20250117,172900,1635663020,7810,7810,7810,7810,2943
20250117,172800,1635663020,7810,7810,7810,7810,0
20250117,172700,1635663020,7810,7810,7810,7810,0
20250117,172600,1635663020,7810,7810,7810,7810,0
20250117,172500,1635663020,7810,7810,7810,7810,0
20250117,172400,1635663020,7810,7810,7810,7810,0
20250117,172300,1635663020,7810,7810,7810,7810,0
20250117,172200,1635663020,7810,7810,7810,7810,0
20250117,172100,1635663020,7810,7810,7810,7810,0
20250117,172000,1635663020,7810,7810,7810,7810,0
20250117,171900,1635663020,7810,7810,7810,7810,0
20250117,171800,1635663020,7810,7810,7810,7810,0
20250117,171700,1635663020,7810,7810,7810,7810,0
20250117,171600,1635663020,7810,7810,7810,7810,0
20250117,171500,1635663020,7810,7810,7810,7810,0
20250117,171400,1635663020,7810,7810,7810,7810,0
20250117,171300,1635663020,7810,7810,7810,7810,0
20250117,171200,1635663020,7810,7810,7810,7810,0
20250117,171100,1635663020,7810,7810,7810,7810,0
20250117,171000,1635663020,7810,7810,7810,7810,0
20250117,170900,1635663020,7810,7810,7810,7810,0
20250117,170800,1635663020,7810,7810,7810,7810,0
20250117,170700,1635663020,7810,7810,7810,7810,0
20250117,170600,1635663020,7810,7810,7810,7810,0
20250117,170500,1635663020,7810,7810,7810,7810,0
20250117,170400,1635663020,7810,7810,7810,7810,0
20250117,170300,1635663020,7810,7810,7810,7810,0
20250117,170200,1635663020,7810,7810,7810,7810,0
20250117,170100,1635663020,7810,7810,7810,7810,0
20250117,170000,1635663020,7810,7810,7810,7810,0
20250117,165900,1635663020,7810,7810,7810,7810,2943
20250117,165800,1635663020,7810,7810,7810,7810,0
20250117,165700,1635663020,7810,7810,7810,7810,0
20250117,165600,1635663020,7810,7810,7810,7810,0
20250117,165500,1635663020,7810,7810,7810,7810,0
20250117,165400,1635663020,7810,7810,7810,7810,0
20250117,165300,1635663020,7810,7810,7810,7810,0
20250117,165200,1635663020,7810,7810,7810,7810,0
20250117,165100,1635663020,7810,7810,7810,7810,0
20250117,165000,1635663020,7810,7810,7810,7810,0
20250117,164900,1635663020,7810,7810,7810,7810,0
20250117,164800,1635663020,7810,7810,7810,7810,0
20250117,164700,1635663020,7810,7810,7810,7810,0
20250117,164600,1635663020,7810,7810,7810,7810,0
20250117,164500,1635663020,7810,7810,7810,7810,0
20250117,164400,1635663020,7810,7810,7810,7810,0
20250117,164300,1635663020,7810,7810,7810,7810,0
20250117,164200,1635663020,7810,7810,7810,7810,0
20250117,164100,1635663020,7810,7810,7810,7810,0
20250117,164000,1635663020,7810,7810,7810,7810,0
20250117,163900,1635663020,7810,7810,7810,7810,0
20250117,163800,1635663020,7810,7810,7810,7810,0
20250117,163700,1635663020,7810,7810,7810,7810,0
20250117,163600,1635663020,7810,7810,7810,7810,0
20250117,163500,1635663020,7810,7810,7810,7810,0
20250117,163400,1635663020,7810,7810,7810,7810,0
20250117,163300,1635663020,7810,7810,7810,7810,0
20250117,163200,1635663020,7810,7810,7810,7810,0
20250117,163100,1635663020,7810,7810,7810,7810,0
20250117,163000,1635663020,7810,7810,7810,7810,0
20250117,162900,1635663020,7810,7810,7810,7810,2943
20250117,162800,1635663020,7810,7810,7810,7810,0
20250117,162700,1635663020,7810,7810,7810,7810,0
20250117,162600,1635663020,7810,7810,7810,7810,0
20250117,162500,1635663020,7810,7810,7810,7810,0
20250117,162400,1635663020,7810,7810,7810,7810,0
20250117,162300,1635663020,7810,7810,7810,7810,0
20250117,162200,1635663020,7810,7810,7810,7810,0
20250117,162100,1635663020,7810,7810,7810,7810,0
20250117,162000,1635663020,7810,7810,7810,7810,0
20250117,161900,1635663020,7810,7810,7810,7810,0
20250117,161800,1635663020,7810,7810,7810,7810,0
20250117,161700,1635663020,7810,7810,7810,7810,0
20250117,161600,1635663020,7810,7810,7810,7810,0
20250117,161500,1635663020,7810,7810,7810,7810,0
20250117,161400,1635663020,7810,7810,7810,7810,0
20250117,161300,1635663020,7810,7810,7810,7810,0
20250117,161200,1635663020,7810,7810,7810,7810,0
20250117,161100,1635663020,7810,7810,7810,7810,0
20250117,161000,1635663020,7810,7810,7810,7810,0
20250117,160900,1635663020,7810,7810,7810,7810,0
20250117,160800,1635663020,7810,7810,7810,7810,0
20250117,160700,1635663020,7810,7810,7810,7810,0
20250117,160600,1635663020,7810,7810,7810,7810,0
20250117,160500,1635663020,7810,7810,7810,7810,0
20250117,160400,1635663020,7810,7810,7810,7810,0
20250117,160300,1635663020,7810,7810,7810,7810,0
20250117,160200,1635663020,7810,7810,7810,7810,0
20250117,160100,1635663020,7810,7810,7810,7810,0
20250117,160000,1635663020,7810,7810,7810,7810,0
20250117,155900,1635663020,7810,7810,7810,7810,2943
20250117,155800,1635663020,7810,7810,7810,7810,0
20250117,155700,1635663020,7810,7810,7810,7810,0
20250117,155600,1635663020,7810,7810,7810,7810,0
20250117,155500,1635663020,7810,7810,7810,7810,0
20250117,155400,1635663020,7810,7810,7810,7810,0
20250117,155300,1635663020,7810,7810,7810,7810,0
20250117,155200,1635663020,7810,7810,7810,7810,0
20250117,155100,1635663020,7810,7810,7810,7810,0
20250117,155000,1635663020,7810,7810,7810,7810,0
20250117,154900,1635663020,7810,7810,7810,7810,0
20250117,154800,1635663020,7810,7810,7810,7810,0
20250117,154700,1635663020,7810,7810,7810,7810,0
20250117,154600,1635663020,7810,7810,7810,7810,0
20250117,154500,1635663020,7810,7810,7810,7810,0
20250117,154400,1635663020,7810,7810,7810,7810,0
20250117,154300,1635663020,7810,7810,7810,7810,0
20250117,154200,1635663020,7810,7810,7810,7810,0
20250117,154100,1635663020,7810,7810,7810,7810,0
20250117,154000,1635663020,7810,7810,7810,7810,0
20250117,153900,1635663020,7810,7810,7810,7810,0
20250117,153800,1635663020,7810,7810,7810,7810,0
20250117,153700,1635663020,7810,7810,7810,7810,0
20250117,153600,1635663020,7810,7810,7810,7810,0
20250117,153500,1635663020,7810,7810,7810,7810,0
20250117,153400,1635663020,7810,7810,7810,7810,0
20250117,153300,1635663020,7810,7810,7810,7810,0
20250117,153200,1635663020,7810,7810,7810,7810,0
20250117,153100,1635663020,7810,7810,7810,7810,0
20250117,153000,1635663020,7810,7810,7810,7810,2943
20250117,152900,1612678190,7800,7800,7800,7800,0
20250117,152800,1612678190,7800,7800,7800,7800,0
20250117,152700,1612678190,7800,7800,7800,7800,0
20250117,152600,1612678190,7800,7800,7800,7800,0
20250117,152500,1612678190,7800,7800,7800,7800,0
20250117,152400,1612678190,7800,7800,7800,7800,0
20250117,152300,1612678190,7800,7800,7800,7800,0
20250117,152200,1612678190,7800,7800,7800,7800,0
20250117,152100,1612678190,7800,7800,7800,7800,0
20250117,152000,1612678190,7800,7800,7800,7800,0
20250117,151900,1612678190,7800,7730,7800,7730,1136
20250117,151800,1603859680,7740,7730,7740,7730,353
20250117,151700,1601130980,7730,7730,7730,7730,9
20250117,151600,1601061410,7730,7710,7730,7710,135
20250117,151500,1600020230,7720,7720,7730,7720,206
20250117,151400,1598429850,7720,7710,7720,7710,641
20250117,151300,1593486360,7710,7720,7720,7680,49
20250117,151200,1593108620,7720,7710,7720,7680,394
20250117,151100,1590079230,7730,7730,7730,7720,72
20250117,151000,1589522770,7730,7720,7730,7700,519
20250117,150900,1585516050,7720,7740,7740,7720,166
20250117,150800,1584234090,7740,7710,7740,7710,170
20250117,150700,1582921060,7720,7720,7720,7680,215
20250117,150600,1581267980,7720,7720,7720,7720,7
20250117,150500,1581213940,7720,7720,7720,7720,4
20250117,150400,1581183060,7720,7740,7750,7720,5226
20250117,150300,1540733820,7740,7720,7740,7680,286
20250117,150200,1538529730,7710,7710,7710,7710,92
20250117,150100,1537820410,7710,7720,7720,7710,594
20250117,150000,1533239730,7720,7710,7720,7710,626
20250117,145900,1528413250,7710,7660,7710,7660,252
20250117,145800,1526482830,7710,7720,7720,7690,117
20250117,145700,1525580760,7720,7650,7730,7650,1894
20250117,145600,1511051630,7650,7650,7650,7650,39
20250117,145500,1510753280,7650,7640,7650,7640,786
20250117,145400,1504748120,7640,7640,7640,7610,444
20250117,145300,1501367960,7630,7630,7630,7610,831
20250117,145200,1495028920,7630,7630,7630,7630,170
20250117,145100,1493731820,7630,7640,7640,7620,135
20250117,145000,1492702860,7640,7640,7640,7620,10
20250117,144900,1492626480,7640,7630,7640,7620,384
20250117,144800,1489696430,7630,7620,7630,7610,421
20250117,144700,1486490750,7630,7630,7630,7630,31
20250117,144600,1486254220,7630,7630,7630,7630,6
20250117,144500,1486208440,7630,7630,7630,7620,68
20250117,144400,1485689790,7630,7630,7630,7630,97
20250117,144300,1484949680,7630,7620,7630,7620,469
20250117,144200,1481375590,7620,7610,7620,7610,420
20250117,144100,1478178180,7610,7610,7610,7610,920
20250117,144000,1471176980,7610,7620,7620,7600,20
20250117,143900,1471024810,7620,7620,7620,7590,165
20250117,143800,1469768230,7620,7600,7620,7590,52
20250117,143700,1469372660,7600,7610,7630,7600,340
20250117,143600,1466788550,7610,7600,7630,7600,22
20250117,143500,1466620930,7600,7600,7640,7600,18
20250117,143400,1466483960,7600,7640,7650,7550,4796
20250117,143300,1430041460,7640,7650,7650,7640,365
20250117,143200,1427252830,7650,7650,7650,7650,3
20250117,143100,1427229880,7650,7650,7650,7640,63
20250117,143000,1426748430,7640,7660,7660,7640,5
20250117,142900,1426710190,7640,7660,7660,7640,154
20250117,142800,1425530810,7660,7660,7660,7620,349
20250117,142700,1422865010,7660,7660,7660,7660,8
20250117,142600,1422803730,7660,7660,7660,7660,5
20250117,142500,1422765430,7660,7660,7660,7660,420
20250117,142400,1419548230,7660,7660,7660,7650,9
20250117,142300,1419479300,7660,7650,7660,7650,40
20250117,142200,1419173290,7650,7650,7650,7650,36
20250117,142100,1418897890,7650,7650,7660,7650,193
20250117,142000,1417419620,7660,7660,7660,7650,108
20250117,141900,1416592360,7660,7640,7670,7630,63
20250117,141800,1416110420,7620,7660,7670,7620,1022
20250117,141700,1408320210,7670,7660,7670,7660,128
20250117,141600,1407339680,7660,7670,7670,7660,10
20250117,141500,1407263070,7670,7650,7670,7630,481
20250117,141400,1403585260,7650,7670,7670,7650,870
20250117,141300,1396926000,7670,7670,7670,7670,40
20250117,141200,1396619200,7670,7670,7670,7670,5
20250117,141100,1396580850,7680,7670,7680,7670,25
20250117,141000,1396388900,7670,7670,7680,7670,882
20250117,140900,1389623950,7670,7670,7670,7670,9
20250117,140800,1389554920,7670,7670,7670,7670,10
20250117,140700,1389478220,7670,7670,7670,7660,60
20250117,140600,1389018520,7670,7660,7670,7660,402
20250117,140500,1385939190,7670,7670,7670,7670,10
20250117,140400,1385862490,7670,7670,7670,7670,175
20250117,140300,1384520240,7670,7670,7670,7670,54
20250117,140200,1384106060,7670,7670,7670,7660,106
20250117,140100,1383294040,7670,7670,7670,7660,295
20250117,140000,1381034120,7670,7680,7680,7670,868
20250117,135900,1374376520,7670,7680,7690,7670,1384
20250117,135800,1363749520,7680,7670,7680,7670,209
20250117,135700,1362146480,7680,7670,7680,7670,501
20250117,135600,1358303800,7670,7670,7670,7650,54
20250117,135500,1357890660,7670,7670,7670,7660,28
20250117,135400,1357676100,7650,7650,7650,7650,314
20250117,135300,1355274000,7650,7650,7650,7650,23
20250117,135200,1355098050,7640,7620,7640,7620,507
20250117,135100,1351226600,7620,7620,7620,7590,51
20250117,135000,1350839000,7620,7630,7630,7590,24
20250117,134900,1350656490,7630,7610,7630,7560,1964
20250117,134800,1335732400,7610,7610,7610,7600,6
20250117,134700,1335686770,7600,7600,7600,7600,846
20250117,134600,1329257170,7610,7630,7630,7610,214
20250117,134500,1327628610,7630,7630,7630,7630,0
20250117,134400,1327628610,7630,7630,7630,7630,72
20250117,134300,1327079250,7630,7610,7630,7600,859
20250117,134200,1320547500,7610,7610,7610,7610,105
20250117,134100,1319748450,7610,7610,7610,7600,308
20250117,134000,1317405420,7630,7630,7630,7610,123
20250117,133900,1316469110,7630,7630,7640,7630,10
20250117,133800,1316392770,7640,7640,7640,7610,1032
20250117,133700,1308537970,7640,7630,7640,7630,49
20250117,133600,1308163940,7630,7640,7640,7630,148
20250117,133500,1307034070,7640,7650,7650,7640,24
20250117,133400,1306850690,7640,7640,7650,7630,70
20250117,133300,1306316410,7630,7640,7640,7630,77
20250117,133200,1305728170,7640,7640,7640,7640,110
20250117,133100,1304887770,7640,7640,7640,7640,228
20250117,133000,1303145850,7640,7640,7640,7630,102
20250117,132900,1302366580,7640,7640,7640,7640,30
20250117,132800,1302137380,7640,7640,7640,7640,1
20250117,132700,1302129740,7610,7630,7640,7610,48
20250117,132600,1301764010,7630,7610,7630,7610,726
20250117,132500,1296224990,7630,7600,7630,7600,404
20250117,132400,1293148620,7600,7610,7610,7600,4
20250117,132300,1293118200,7610,7610,7610,7590,142
20250117,132200,1292039580,7610,7590,7610,7590,25
20250117,132100,1291849630,7610,7640,7650,7540,12186
20250117,132000,1199690010,7650,7620,7650,7620,197
20250117,131900,1198184480,7620,7650,7650,7620,733
20250117,131800,1192598990,7650,7620,7650,7620,303
20250117,131700,1190290040,7650,7650,7650,7650,155
20250117,131600,1189104290,7650,7620,7650,7600,804
20250117,131500,1182989110,7630,7640,7640,7630,150
20250117,131400,1181844210,7650,7650,7650,7640,115
20250117,131300,1180965580,7640,7630,7650,7630,21
20250117,131200,1180805040,7650,7630,7650,7610,484
20250117,131100,1177117700,7630,7630,7630,7620,104
20250117,131000,1176324300,7630,7630,7630,7610,555
20250117,130900,1172089720,7650,7700,7710,7600,10936
20250117,130800,1088694630,7700,7690,7700,7690,199
20250117,130700,1087163350,7700,7700,7700,7700,4
20250117,130600,1087132550,7670,7690,7700,7650,56
20250117,130500,1086702360,7710,7680,7710,7680,142
20250117,130400,1085608630,7700,7680,7710,7680,26
20250117,130300,1085408660,7710,7670,7710,7670,321
20250117,130200,1082937050,7670,7670,7700,7670,116
20250117,130100,1082044180,7630,7670,7730,7630,393
20250117,130000,1079033130,7630,7700,7700,7630,1945
20250117,125900,1064135830,7710,7700,7710,7700,52
20250117,125800,1063734930,7730,7730,7730,7730,1
20250117,125700,1063727200,7700,7700,7720,7700,12
20250117,125600,1063634780,7700,7700,7730,7700,12
20250117,125500,1063542280,7700,7690,7730,7650,2010
20250117,125400,1048124190,7680,7740,7740,7680,11695
20250117,125300,957975460,7740,7740,7740,7740,12
20250117,125200,957882580,7730,7740,7740,7730,134
20250117,125100,956846750,7740,7740,7740,7740,47
20250117,125000,956482970,7770,7770,7770,7770,0
20250117,124900,956482970,7770,7770,7770,7770,0
20250117,124800,956482970,7770,7770,7770,7770,0
20250117,124700,956482970,7770,7770,7770,7760,3
20250117,124600,956459670,7760,7760,7760,7760,1
20250117,124500,956451910,7730,7730,7730,7730,16
20250117,124400,956328230,7730,7740,7740,7730,56
20250117,124300,955895320,7770,7770,7770,7770,0
20250117,124200,955895320,7770,7750,7770,7750,1001
20250117,124100,948119800,7730,7730,7740,7730,421
20250117,124000,944865440,7740,7740,7740,7740,14
20250117,123900,944757080,7760,7740,7770,7740,77
20250117,123800,944160830,7740,7760,7770,7740,1387
20250117,123700,933409830,7770,7770,7770,7770,14
20250117,123600,933301050,7770,7770,7770,7770,11
20250117,123500,933215580,7760,7760,7760,7760,217
20250117,123400,931531660,7760,7770,7770,7760,157
20250117,123300,930313270,7770,7770,7770,7770,0
20250117,123200,930313270,7770,7770,7770,7760,86
20250117,123100,929645550,7770,7770,7770,7770,32
20250117,123000,929396910,7760,7770,7770,7760,62
20250117,122900,928915670,7770,7770,7770,7770,14
20250117,122800,928806890,7770,7770,7770,7770,22
20250117,122700,928635950,7760,7760,7760,7760,19
20250117,122600,928488510,7760,7760,7760,7760,123
20250117,122500,927534030,7770,7770,7770,7770,15
20250117,122400,927417480,7770,7770,7770,7770,301
20250117,122300,925078710,7770,7760,7770,7760,45
20250117,122200,924729500,7760,7760,7760,7760,0
20250117,122100,924729500,7760,7770,7770,7760,400
20250117,122000,921623390,7770,7770,7770,7770,55
20250117,121900,921196040,7770,7770,7770,7770,0
20250117,121800,921196040,7770,7780,7780,7770,364
20250117,121700,918364990,7790,7790,7790,7790,133
20250117,121600,917328920,7800,7800,7800,7800,107
20250117,121500,916494320,7810,7810,7810,7810,1587
20250117,121400,904099850,7820,7810,7820,7810,1350
20250117,121300,893556340,7820,7820,7820,7820,972
20250117,121200,885955300,7810,7820,7820,7810,100
20250117,121100,885174040,7830,7830,7830,7820,222
20250117,121000,883436790,7840,7840,7840,7840,10
20250117,120900,883358390,7850,7840,7850,7840,6
20250117,120800,883311340,7840,7810,7850,7810,1134
20250117,120700,874427380,7810,7800,7810,7800,12
20250117,120600,874333770,7810,7800,7810,7800,65
20250117,120500,873826670,7810,7800,7810,7800,144
20250117,120400,872703330,7770,7770,7770,7770,2
20250117,120300,872687790,7780,7780,7810,7770,1278
20250117,120200,862728400,7770,7790,7790,7770,461
20250117,120100,859143640,7790,7750,7790,7750,863
20250117,120000,852436550,7750,7740,7760,7740,80
20250117,115900,851815800,7760,7740,7770,7720,788
20250117,115800,845725320,7740,7700,7740,7700,156
20250117,115700,844524040,7750,7770,7800,7710,3301
20250117,115600,819046240,7760,7770,7770,7750,1275
20250117,115500,809159330,7770,7770,7790,7760,189
20250117,115400,807690190,7760,7760,7760,7760,359
20250117,115300,804904350,7760,7760,7760,7760,10
20250117,115200,804826750,7780,7800,7800,7770,121
20250117,115100,803885360,7790,7790,7800,7790,29
20250117,115000,803659230,7780,7780,7780,7760,660
20250117,114900,798531510,7780,7780,7780,7780,3
20250117,114800,798508170,7780,7780,7800,7780,517
20250117,114700,794485750,7800,7790,7800,7780,107
20250117,114600,793652190,7790,7780,7790,7780,179
20250117,114500,792259550,7780,7790,7790,7780,327
20250117,114400,789714720,7780,7780,7790,7780,11
20250117,114300,789629110,7780,7780,7790,7780,737
20250117,114200,783891120,7770,7770,7770,7760,223
20250117,114100,782160600,7760,7770,7790,7740,999
20250117,114000,774415580,7770,7740,7790,7730,1172
20250117,113900,765327740,7740,7760,7760,7740,171
20250117,113800,764004180,7750,7780,7780,7750,134
20250117,113700,762962340,7770,7750,7770,7740,1549
20250117,113600,750939880,7730,7730,7750,7710,2413
20250117,113500,732308460,7740,7740,7740,7740,10
20250117,113400,732231060,7730,7740,7740,7730,950
20250117,113300,724886660,7740,7760,7760,7740,2053
20250117,113200,708986440,7770,7770,7770,7770,560
20250117,113100,704635240,7770,7770,7770,7770,144
20250117,113000,703516360,7760,7770,7770,7760,1116
20250117,112900,694855990,7770,7770,7770,7760,7
20250117,112800,694801650,7750,7760,7760,7750,32
20250117,112700,694553630,7760,7780,7780,7760,208
20250117,112600,692936590,7780,7750,7780,7750,73
20250117,112500,692370750,7750,7750,7790,7750,1545
20250117,112400,680396830,7750,7780,7800,7750,930
20250117,112300,673174380,7800,7800,7800,7800,5
20250117,112200,673135380,7770,7800,7800,7770,201
20250117,112100,671571690,7800,7800,7800,7800,0
20250117,112000,671571690,7800,7800,7800,7800,7
20250117,111900,671517090,7800,7800,7800,7800,5
20250117,111800,671478090,7820,7820,7820,7820,0
20250117,111700,671478090,7820,7800,7820,7800,14
20250117,111600,671368630,7820,7820,7820,7770,137
20250117,111500,670303310,7800,7800,7810,7800,52
20250117,111400,669897210,7810,7770,7810,7770,259
20250117,111300,667882160,7770,7820,7820,7770,1861
20250117,111200,653407580,7820,7820,7820,7820,1
20250117,111100,653399760,7820,7810,7820,7800,280
20250117,111000,651214560,7800,7800,7800,7800,0
20250117,110900,651214560,7800,7790,7800,7780,713
20250117,110800,645655500,7800,7800,7800,7800,3
20250117,110700,645632100,7800,7780,7800,7780,102
20250117,110600,644838500,7780,7780,7780,7780,167
20250117,110500,643539240,7800,7790,7800,7790,120
20250117,110400,642603350,7790,7790,7790,7790,59
20250117,110300,642143740,7790,7790,7790,7790,1
20250117,110200,642135950,7800,7800,7800,7800,2
20250117,110100,642120350,7790,7790,7790,7790,50
20250117,110000,641730850,7800,7790,7800,7790,14
20250117,105900,641621660,7800,7760,7810,7760,501
20250117,105800,637732460,7800,7820,7820,7770,464
20250117,105700,634126270,7820,7780,7820,7740,6240
20250117,105600,585749670,7770,7820,7820,7770,929
20250117,105500,578523750,7820,7800,7820,7790,101
20250117,105400,577736200,7820,7820,7820,7810,64
20250117,105300,577235730,7820,7800,7820,7800,210
20250117,105200,575597080,7800,7800,7800,7800,44
20250117,105100,575253880,7790,7800,7810,7790,717
20250117,105000,569661190,7810,7810,7810,7800,15
20250117,104900,569544060,7810,7820,7820,7810,28
20250117,104800,569325240,7820,7820,7820,7820,3
20250117,104700,569301780,7820,7820,7820,7820,2
20250117,104600,569286140,7820,7810,7820,7810,100
20250117,104500,568504220,7820,7810,7820,7810,506
20250117,104400,564547320,7800,7800,7800,7800,386
20250117,104300,561536520,7800,7800,7800,7770,94
20250117,104200,560803620,7770,7810,7810,7770,403
20250117,104100,557668470,7790,7820,7820,7790,154
20250117,104000,556468450,7810,7810,7830,7790,140
20250117,103900,555375120,7820,7800,7840,7780,346
20250117,103800,552680170,7810,7820,7830,7810,8
20250117,103700,552617600,7820,7820,7840,7820,20
20250117,103600,552460870,7820,7810,7840,7810,15
20250117,103500,552343340,7800,7840,7840,7800,107
20250117,103400,551508490,7830,7840,7840,7830,2
20250117,103300,551492820,7840,7800,7840,7800,229
20250117,103200,549705670,7810,7810,7830,7810,132
20250117,103100,548674720,7790,7820,7830,7790,142
20250117,103000,547568130,7810,7810,7840,7810,35
20250117,102900,547294680,7830,7870,7870,7810,10
20250117,102800,547216300,7870,7870,7870,7870,2
20250117,102700,547200560,7810,7810,7830,7780,796
20250117,102600,540996000,7820,7820,7880,7790,1164
20250117,102500,531898640,7770,7840,7840,7770,5101
20250117,102400,492077440,7850,7880,7880,7850,2721
20250117,102300,470716770,7880,7880,7880,7880,30
20250117,102200,470480370,7890,7890,7890,7890,1
20250117,102100,470472480,7890,7890,7900,7890,3
20250117,102000,470448800,7870,7880,7880,7860,381
20250117,101900,467450180,7910,7910,7910,7910,0
20250117,101800,467450180,7910,7910,7910,7910,0
20250117,101700,467450180,7910,7910,7910,7910,150
20250117,101600,466263680,7910,7910,7910,7910,1
20250117,101500,466255770,7910,7900,7910,7900,17
20250117,101400,466121460,7900,7900,7900,7890,82
20250117,101300,465474430,7900,7900,7900,7900,2
20250117,101200,465458630,7900,7900,7900,7900,12
20250117,101100,465363830,7910,7910,7910,7910,11
20250117,101000,465276820,7910,7910,7910,7910,1
20250117,100900,465268910,7910,7900,7910,7900,27
20250117,100800,465055600,7900,7900,7900,7900,1
20250117,100700,465047700,7900,7890,7900,7890,41
20250117,100600,464724190,7890,7870,7890,7870,282
20250117,100500,462501840,7870,7880,7880,7850,705
20250117,100400,456962890,7880,7880,7880,7870,37
20250117,100300,456671660,7880,7880,7880,7880,114
20250117,100200,455773340,7880,7880,7880,7880,151
20250117,100100,454583460,7890,7890,7890,7880,32
20250117,100000,454331280,7890,7890,7890,7890,30
20250117,095900,454094580,7900,7910,7910,7880,1731
20250117,095800,440434650,7910,7910,7910,7910,20
20250117,095700,440276450,7920,7890,7920,7890,153
20250117,095600,439069190,7900,7890,7900,7890,100
20250117,095500,438279200,7890,7890,7890,7890,393
20250117,095400,435178430,7900,7900,7900,7900,9
20250117,095300,435107330,7900,7920,7920,7900,398
20250117,095200,431962170,7920,7920,7920,7910,17
20250117,095100,431827660,7920,7920,7920,7910,63
20250117,095000,431329300,7930,7930,7930,7910,44
20250117,094900,430980420,7930,7930,7930,7930,2
20250117,094800,430964560,7920,7930,7930,7920,119
20250117,094700,430021060,7930,7930,7930,7930,202
20250117,094600,428419200,7930,7930,7930,7930,59
20250117,094500,427951330,7930,7940,7940,7930,211
20250117,094400,426277910,7940,7930,7940,7930,143
20250117,094300,425142700,7940,7920,7940,7920,72
20250117,094200,424572100,7920,7940,7940,7910,1127
20250117,094100,415643930,7950,7960,7970,7950,13
20250117,094000,415540420,7960,7950,7970,7940,972
20250117,093900,407814480,7970,7970,7970,7970,1
20250117,093800,407806510,7960,7940,7970,7940,374
20250117,093700,404836680,7930,7930,7970,7920,87
20250117,093600,404145370,7970,7960,7970,7950,251
20250117,093500,402148510,7970,7970,7970,7970,1
20250117,093400,402140540,7970,7930,7970,7930,73
20250117,093300,401559570,7930,7930,7930,7930,50
20250117,093200,401163070,7920,7950,7970,7920,870
20250117,093100,394256040,7970,7990,7990,7970,526
20250117,093000,390056950,8000,7990,8000,7990,47
20250117,092900,389681170,7990,7990,8000,7990,94
20250117,092800,388929690,7990,8010,8010,7990,116
20250117,092700,388001770,8010,8040,8050,8010,25
20250117,092600,387801110,8040,8000,8040,7950,1556
20250117,092500,375296090,8000,8040,8040,7940,119
20250117,092400,374349160,8050,7940,8050,7940,1213
20250117,092300,364677090,7940,7970,7970,7930,2973
20250117,092200,341037390,8010,8030,8030,7980,197
20250117,092100,339461450,8010,8080,8080,8010,772
20250117,092000,333245410,8050,8040,8050,8010,4045
20250117,091900,300705760,8040,8000,8070,8000,1682
20250117,091800,287176650,8000,8050,8050,8000,1158
20250117,091700,277888420,8050,7920,8050,7910,4227
20250117,091600,244105140,7930,7910,7930,7910,541
20250117,091500,239819190,7910,7890,7910,7860,350
20250117,091400,237054940,7910,7880,7920,7870,631
20250117,091300,232079710,7880,7820,7880,7820,1634
20250117,091200,219249830,7820,7780,7840,7750,2774
20250117,091100,197674830,7840,7860,7870,7760,1791
20250117,091000,183702140,7810,7930,7930,7770,6328
20250117,090900,134196460,7940,8000,8000,7860,7124
20250117,090800,77533450,8010,8020,8020,8010,66
20250117,090700,77004290,8020,8020,8020,8020,3
20250117,090600,76980230,7980,7980,8040,7970,990
20250117,090500,69075480,7980,8050,8050,7970,2482
20250117,090400,49214780,8050,8060,8060,8050,226
20250117,090300,47395460,8050,8080,8080,8050,172
20250117,090200,46005910,8080,8090,8120,8080,1203
20250117,090100,36277620,8090,8160,8160,8090,2930
20250117,090000,12524520,8110,8030,8230,8030,1291