KissMeData/045340/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,192900,445774860,7520,7520,7520,7520,3102
20250122,192800,445774860,7520,7520,7520,7520,0
20250122,192700,445774860,7520,7520,7520,7520,0
20250122,192600,445774860,7520,7520,7520,7520,0
20250122,192500,445774860,7520,7520,7520,7520,0
20250122,192400,445774860,7520,7520,7520,7520,0
20250122,192300,445774860,7520,7520,7520,7520,0
20250122,192200,445774860,7520,7520,7520,7520,0
20250122,192100,445774860,7520,7520,7520,7520,0
20250122,192000,445774860,7520,7520,7520,7520,0
20250122,191900,445774860,7520,7520,7520,7520,0
20250122,191800,445774860,7520,7520,7520,7520,0
20250122,191700,445774860,7520,7520,7520,7520,0
20250122,191600,445774860,7520,7520,7520,7520,0
20250122,191500,445774860,7520,7520,7520,7520,0
20250122,191400,445774860,7520,7520,7520,7520,0
20250122,191300,445774860,7520,7520,7520,7520,0
20250122,191200,445774860,7520,7520,7520,7520,0
20250122,191100,445774860,7520,7520,7520,7520,0
20250122,191000,445774860,7520,7520,7520,7520,0
20250122,190900,445774860,7520,7520,7520,7520,0
20250122,190800,445774860,7520,7520,7520,7520,0
20250122,190700,445774860,7520,7520,7520,7520,0
20250122,190600,445774860,7520,7520,7520,7520,0
20250122,190500,445774860,7520,7520,7520,7520,0
20250122,190400,445774860,7520,7520,7520,7520,0
20250122,190300,445774860,7520,7520,7520,7520,0
20250122,190200,445774860,7520,7520,7520,7520,0
20250122,190100,445774860,7520,7520,7520,7520,0
20250122,190000,445774860,7520,7520,7520,7520,0
20250122,185900,445774860,7520,7520,7520,7520,3102
20250122,185800,445774860,7520,7520,7520,7520,0
20250122,185700,445774860,7520,7520,7520,7520,0
20250122,185600,445774860,7520,7520,7520,7520,0
20250122,185500,445774860,7520,7520,7520,7520,0
20250122,185400,445774860,7520,7520,7520,7520,0
20250122,185300,445774860,7520,7520,7520,7520,0
20250122,185200,445774860,7520,7520,7520,7520,0
20250122,185100,445774860,7520,7520,7520,7520,0
20250122,185000,445774860,7520,7520,7520,7520,0
20250122,184900,445774860,7520,7520,7520,7520,0
20250122,184800,445774860,7520,7520,7520,7520,0
20250122,184700,445774860,7520,7520,7520,7520,0
20250122,184600,445774860,7520,7520,7520,7520,0
20250122,184500,445774860,7520,7520,7520,7520,0
20250122,184400,445774860,7520,7520,7520,7520,0
20250122,184300,445774860,7520,7520,7520,7520,0
20250122,184200,445774860,7520,7520,7520,7520,0
20250122,184100,445774860,7520,7520,7520,7520,0
20250122,184000,445774860,7520,7520,7520,7520,0
20250122,183900,445774860,7520,7520,7520,7520,0
20250122,183800,445774860,7520,7520,7520,7520,0
20250122,183700,445774860,7520,7520,7520,7520,0
20250122,183600,445774860,7520,7520,7520,7520,0
20250122,183500,445774860,7520,7520,7520,7520,0
20250122,183400,445774860,7520,7520,7520,7520,0
20250122,183300,445774860,7520,7520,7520,7520,0
20250122,183200,445774860,7520,7520,7520,7520,0
20250122,183100,445774860,7520,7520,7520,7520,0
20250122,183000,445774860,7520,7520,7520,7520,0
20250122,182900,445774860,7520,7520,7520,7520,3102
20250122,182800,445774860,7520,7520,7520,7520,0
20250122,182700,445774860,7520,7520,7520,7520,0
20250122,182600,445774860,7520,7520,7520,7520,0
20250122,182500,445774860,7520,7520,7520,7520,0
20250122,182400,445774860,7520,7520,7520,7520,0
20250122,182300,445774860,7520,7520,7520,7520,0
20250122,182200,445774860,7520,7520,7520,7520,0
20250122,182100,445774860,7520,7520,7520,7520,0
20250122,182000,445774860,7520,7520,7520,7520,0
20250122,181900,445774860,7520,7520,7520,7520,0
20250122,181800,445774860,7520,7520,7520,7520,0
20250122,181700,445774860,7520,7520,7520,7520,0
20250122,181600,445774860,7520,7520,7520,7520,0
20250122,181500,445774860,7520,7520,7520,7520,0
20250122,181400,445774860,7520,7520,7520,7520,0
20250122,181300,445774860,7520,7520,7520,7520,0
20250122,181200,445774860,7520,7520,7520,7520,0
20250122,181100,445774860,7520,7520,7520,7520,0
20250122,181000,445774860,7520,7520,7520,7520,0
20250122,180900,445774860,7520,7520,7520,7520,0
20250122,180800,445774860,7520,7520,7520,7520,0
20250122,180700,445774860,7520,7520,7520,7520,0
20250122,180600,445774860,7520,7520,7520,7520,0
20250122,180500,445774860,7520,7520,7520,7520,0
20250122,180400,445774860,7520,7520,7520,7520,0
20250122,180300,445774860,7520,7520,7520,7520,0
20250122,180200,445774860,7520,7520,7520,7520,0
20250122,180100,445774860,7520,7520,7520,7520,0
20250122,180000,445774860,7520,7520,7520,7520,0
20250122,175900,445774860,7520,7520,7520,7520,3102
20250122,175800,445774860,7520,7520,7520,7520,0
20250122,175700,445774860,7520,7520,7520,7520,0
20250122,175600,445774860,7520,7520,7520,7520,0
20250122,175500,445774860,7520,7520,7520,7520,0
20250122,175400,445774860,7520,7520,7520,7520,0
20250122,175300,445774860,7520,7520,7520,7520,0
20250122,175200,445774860,7520,7520,7520,7520,0
20250122,175100,445774860,7520,7520,7520,7520,0
20250122,175000,445774860,7520,7520,7520,7520,0
20250122,174900,445774860,7520,7520,7520,7520,0
20250122,174800,445774860,7520,7520,7520,7520,0
20250122,174700,445774860,7520,7520,7520,7520,0
20250122,174600,445774860,7520,7520,7520,7520,0
20250122,174500,445774860,7520,7520,7520,7520,0
20250122,174400,445774860,7520,7520,7520,7520,0
20250122,174300,445774860,7520,7520,7520,7520,0
20250122,174200,445774860,7520,7520,7520,7520,0
20250122,174100,445774860,7520,7520,7520,7520,0
20250122,174000,445774860,7520,7520,7520,7520,0
20250122,173900,445774860,7520,7520,7520,7520,0
20250122,173800,445774860,7520,7520,7520,7520,0
20250122,173700,445774860,7520,7520,7520,7520,0
20250122,173600,445774860,7520,7520,7520,7520,0
20250122,173500,445774860,7520,7520,7520,7520,0
20250122,173400,445774860,7520,7520,7520,7520,0
20250122,173300,445774860,7520,7520,7520,7520,0
20250122,173200,445774860,7520,7520,7520,7520,0
20250122,173100,445774860,7520,7520,7520,7520,0
20250122,173000,445774860,7520,7520,7520,7520,0
20250122,172900,445774860,7520,7520,7520,7520,3102
20250122,172800,445774860,7520,7520,7520,7520,0
20250122,172700,445774860,7520,7520,7520,7520,0
20250122,172600,445774860,7520,7520,7520,7520,0
20250122,172500,445774860,7520,7520,7520,7520,0
20250122,172400,445774860,7520,7520,7520,7520,0
20250122,172300,445774860,7520,7520,7520,7520,0
20250122,172200,445774860,7520,7520,7520,7520,0
20250122,172100,445774860,7520,7520,7520,7520,0
20250122,172000,445774860,7520,7520,7520,7520,0
20250122,171900,445774860,7520,7520,7520,7520,0
20250122,171800,445774860,7520,7520,7520,7520,0
20250122,171700,445774860,7520,7520,7520,7520,0
20250122,171600,445774860,7520,7520,7520,7520,0
20250122,171500,445774860,7520,7520,7520,7520,0
20250122,171400,445774860,7520,7520,7520,7520,0
20250122,171300,445774860,7520,7520,7520,7520,0
20250122,171200,445774860,7520,7520,7520,7520,0
20250122,171100,445774860,7520,7520,7520,7520,0
20250122,171000,445774860,7520,7520,7520,7520,0
20250122,170900,445774860,7520,7520,7520,7520,0
20250122,170800,445774860,7520,7520,7520,7520,0
20250122,170700,445774860,7520,7520,7520,7520,0
20250122,170600,445774860,7520,7520,7520,7520,0
20250122,170500,445774860,7520,7520,7520,7520,0
20250122,170400,445774860,7520,7520,7520,7520,0
20250122,170300,445774860,7520,7520,7520,7520,0
20250122,170200,445774860,7520,7520,7520,7520,0
20250122,170100,445774860,7520,7520,7520,7520,0
20250122,170000,445774860,7520,7520,7520,7520,0
20250122,165900,445774860,7520,7520,7520,7520,3102
20250122,165800,445774860,7520,7520,7520,7520,0
20250122,165700,445774860,7520,7520,7520,7520,0
20250122,165600,445774860,7520,7520,7520,7520,0
20250122,165500,445774860,7520,7520,7520,7520,0
20250122,165400,445774860,7520,7520,7520,7520,0
20250122,165300,445774860,7520,7520,7520,7520,0
20250122,165200,445774860,7520,7520,7520,7520,0
20250122,165100,445774860,7520,7520,7520,7520,0
20250122,165000,445774860,7520,7520,7520,7520,0
20250122,164900,445774860,7520,7520,7520,7520,0
20250122,164800,445774860,7520,7520,7520,7520,0
20250122,164700,445774860,7520,7520,7520,7520,0
20250122,164600,445774860,7520,7520,7520,7520,0
20250122,164500,445774860,7520,7520,7520,7520,0
20250122,164400,445774860,7520,7520,7520,7520,0
20250122,164300,445774860,7520,7520,7520,7520,0
20250122,164200,445774860,7520,7520,7520,7520,0
20250122,164100,445774860,7520,7520,7520,7520,0
20250122,164000,445774860,7520,7520,7520,7520,0
20250122,163900,445774860,7520,7520,7520,7520,0
20250122,163800,445774860,7520,7520,7520,7520,0
20250122,163700,445774860,7520,7520,7520,7520,0
20250122,163600,445774860,7520,7520,7520,7520,0
20250122,163500,445774860,7520,7520,7520,7520,0
20250122,163400,445774860,7520,7520,7520,7520,0
20250122,163300,445774860,7520,7520,7520,7520,0
20250122,163200,445774860,7520,7520,7520,7520,0
20250122,163100,445774860,7520,7520,7520,7520,0
20250122,163000,445774860,7520,7520,7520,7520,0
20250122,162900,445774860,7520,7520,7520,7520,3102
20250122,162800,445774860,7520,7520,7520,7520,0
20250122,162700,445774860,7520,7520,7520,7520,0
20250122,162600,445774860,7520,7520,7520,7520,0
20250122,162500,445774860,7520,7520,7520,7520,0
20250122,162400,445774860,7520,7520,7520,7520,0
20250122,162300,445774860,7520,7520,7520,7520,0
20250122,162200,445774860,7520,7520,7520,7520,0
20250122,162100,445774860,7520,7520,7520,7520,0
20250122,162000,445774860,7520,7520,7520,7520,0
20250122,161900,445774860,7520,7520,7520,7520,0
20250122,161800,445774860,7520,7520,7520,7520,0
20250122,161700,445774860,7520,7520,7520,7520,0
20250122,161600,445774860,7520,7520,7520,7520,0
20250122,161500,445774860,7520,7520,7520,7520,0
20250122,161400,445774860,7520,7520,7520,7520,0
20250122,161300,445774860,7520,7520,7520,7520,0
20250122,161200,445774860,7520,7520,7520,7520,0
20250122,161100,445774860,7520,7520,7520,7520,0
20250122,161000,445774860,7520,7520,7520,7520,0
20250122,160900,445774860,7520,7520,7520,7520,0
20250122,160800,445774860,7520,7520,7520,7520,0
20250122,160700,445774860,7520,7520,7520,7520,0
20250122,160600,445774860,7520,7520,7520,7520,0
20250122,160500,445774860,7520,7520,7520,7520,0
20250122,160400,445774860,7520,7520,7520,7520,0
20250122,160300,445774860,7520,7520,7520,7520,0
20250122,160200,445774860,7520,7520,7520,7520,0
20250122,160100,445774860,7520,7520,7520,7520,0
20250122,160000,445774860,7520,7520,7520,7520,0
20250122,155900,445774860,7520,7520,7520,7520,3102
20250122,155800,445774860,7520,7520,7520,7520,0
20250122,155700,445774860,7520,7520,7520,7520,0
20250122,155600,445774860,7520,7520,7520,7520,0
20250122,155500,445774860,7520,7520,7520,7520,0
20250122,155400,445774860,7520,7520,7520,7520,0
20250122,155300,445774860,7520,7520,7520,7520,0
20250122,155200,445774860,7520,7520,7520,7520,0
20250122,155100,445774860,7520,7520,7520,7520,0
20250122,155000,445774860,7520,7520,7520,7520,0
20250122,154900,445774860,7520,7520,7520,7520,0
20250122,154800,445774860,7520,7520,7520,7520,0
20250122,154700,445774860,7520,7520,7520,7520,0
20250122,154600,445774860,7520,7520,7520,7520,0
20250122,154500,445774860,7520,7520,7520,7520,0
20250122,154400,445774860,7520,7520,7520,7520,0
20250122,154300,445774860,7520,7520,7520,7520,0
20250122,154200,445774860,7520,7520,7520,7520,0
20250122,154100,445774860,7520,7520,7520,7520,0
20250122,154000,445774860,7520,7520,7520,7520,0
20250122,153900,445774860,7520,7520,7520,7520,0
20250122,153800,445774860,7520,7520,7520,7520,0
20250122,153700,445774860,7520,7520,7520,7520,0
20250122,153600,445774860,7520,7520,7520,7520,0
20250122,153500,445774860,7520,7520,7520,7520,0
20250122,153400,445774860,7520,7520,7520,7520,0
20250122,153300,445774860,7520,7520,7520,7520,0
20250122,153200,445774860,7520,7520,7520,7520,0
20250122,153100,445774860,7520,7520,7520,7520,0
20250122,153000,445774860,7520,7520,7520,7520,3102
20250122,152900,422447820,7490,7490,7490,7490,0
20250122,152800,422447820,7490,7490,7490,7490,0
20250122,152700,422447820,7490,7490,7490,7490,0
20250122,152600,422447820,7490,7490,7490,7490,0
20250122,152500,422447820,7490,7490,7490,7490,0
20250122,152400,422447820,7490,7490,7490,7490,0
20250122,152300,422447820,7490,7490,7490,7490,0
20250122,152200,422447820,7490,7490,7490,7490,0
20250122,152100,422447820,7490,7490,7490,7490,0
20250122,152000,422447820,7490,7490,7490,7490,0
20250122,151900,422447820,7490,7480,7490,7430,533
20250122,151800,418467520,7480,7480,7480,7480,0
20250122,151700,418467520,7480,7440,7480,7400,3034
20250122,151600,395977670,7500,7450,7500,7440,390
20250122,151500,393073090,7450,7450,7450,7450,5
20250122,151400,393035840,7450,7450,7450,7450,29
20250122,151300,392819790,7450,7440,7450,7440,63
20250122,151200,392351030,7440,7450,7450,7440,266
20250122,151100,390371830,7450,7450,7450,7450,8
20250122,151000,390312230,7450,7450,7450,7450,140
20250122,150900,389269230,7450,7480,7480,7450,116
20250122,150800,388401990,7480,7470,7480,7470,113
20250122,150700,387557760,7450,7460,7460,7450,231
20250122,150600,385836790,7460,7460,7460,7460,11
20250122,150500,385754730,7480,7480,7480,7480,0
20250122,150400,385754730,7480,7470,7480,7470,2
20250122,150300,385739780,7450,7470,7480,7450,174
20250122,150200,384443050,7450,7470,7470,7450,181
20250122,150100,383093200,7470,7470,7470,7470,13
20250122,150000,382996090,7480,7480,7480,7480,0
20250122,145900,382996090,7480,7470,7480,7470,3
20250122,145800,382973660,7480,7470,7480,7470,6
20250122,145700,382928800,7480,7450,7480,7440,240
20250122,145600,381141920,7450,7460,7460,7450,798
20250122,145500,375192190,7480,7490,7500,7480,66
20250122,145400,374697830,7490,7490,7500,7490,76
20250122,145300,374128550,7490,7490,7490,7470,44
20250122,145200,373799790,7460,7470,7470,7460,1080
20250122,145100,365742940,7490,7490,7500,7490,5
20250122,145000,365705460,7470,7470,7470,7470,0
20250122,144900,365705460,7470,7490,7500,7470,69
20250122,144800,365189960,7500,7500,7500,7500,0
20250122,144700,365189960,7500,7470,7500,7470,53
20250122,144600,364793970,7500,7500,7500,7500,0
20250122,144500,364793970,7500,7500,7500,7500,1
20250122,144400,364786470,7500,7490,7500,7490,708
20250122,144300,359483530,7470,7470,7470,7470,88
20250122,144200,358826170,7500,7500,7500,7500,0
20250122,144100,358826170,7500,7490,7500,7490,2
20250122,144000,358811180,7500,7470,7500,7470,327
20250122,143900,356367720,7500,7490,7500,7490,5
20250122,143800,356330230,7500,7500,7500,7470,306
20250122,143700,354041610,7500,7500,7500,7500,3
20250122,143600,354019110,7500,7500,7500,7500,13
20250122,143500,353921610,7500,7500,7500,7500,0
20250122,143400,353921610,7500,7490,7500,7490,62
20250122,143300,353457110,7500,7500,7500,7500,10
20250122,143200,353382110,7500,7500,7500,7500,0
20250122,143100,353382110,7500,7510,7520,7500,78
20250122,143000,352796420,7510,7510,7510,7510,1
20250122,142900,352788910,7490,7490,7490,7490,0
20250122,142800,352788910,7490,7490,7490,7490,0
20250122,142700,352788910,7490,7490,7490,7490,0
20250122,142600,352788910,7490,7490,7490,7490,0
20250122,142500,352788910,7490,7500,7500,7490,100
20250122,142400,352039900,7510,7510,7510,7510,2
20250122,142300,352024880,7500,7500,7500,7500,0
20250122,142200,352024880,7500,7500,7500,7500,0
20250122,142100,352024880,7500,7500,7500,7500,0
20250122,142000,352024880,7500,7500,7500,7500,364
20250122,141900,349294880,7490,7500,7500,7490,30
20250122,141800,349069930,7500,7500,7500,7500,10
20250122,141700,348994930,7510,7510,7510,7510,0
20250122,141600,348994930,7510,7510,7510,7510,20
20250122,141500,348844730,7510,7510,7510,7510,0
20250122,141400,348844730,7510,7510,7510,7510,1
20250122,141300,348837220,7490,7490,7490,7490,0
20250122,141200,348837220,7490,7490,7490,7490,0
20250122,141100,348837220,7490,7490,7490,7490,50
20250122,141000,348462720,7500,7510,7510,7500,228
20250122,140900,346752700,7510,7510,7510,7510,3
20250122,140800,346730170,7490,7490,7490,7490,30
20250122,140700,346505470,7520,7520,7520,7520,3
20250122,140600,346482910,7510,7510,7540,7510,191
20250122,140500,345047040,7510,7510,7510,7510,2
20250122,140400,345032020,7480,7480,7480,7480,110
20250122,140300,344209220,7480,7480,7480,7480,0
20250122,140200,344209220,7480,7480,7480,7480,1
20250122,140100,344201740,7470,7480,7500,7470,116
20250122,140000,343335040,7490,7490,7490,7490,133
20250122,135900,342338870,7490,7490,7490,7490,0
20250122,135800,342338870,7490,7490,7490,7490,0
20250122,135700,342338870,7490,7490,7490,7490,0
20250122,135600,342338870,7490,7490,7490,7490,0
20250122,135500,342338870,7490,7490,7490,7490,0
20250122,135400,342338870,7490,7490,7490,7490,700
20250122,135300,337095870,7490,7490,7490,7490,0
20250122,135200,337095870,7490,7490,7490,7490,0
20250122,135100,337095870,7490,7490,7490,7490,0
20250122,135000,337095870,7490,7500,7500,7490,187
20250122,134900,335694370,7500,7500,7500,7500,100
20250122,134800,334944370,7500,7500,7500,7500,0
20250122,134700,334944370,7500,7530,7530,7500,812
20250122,134600,328853130,7540,7540,7540,7540,1
20250122,134500,328845590,7540,7540,7540,7540,0
20250122,134400,328845590,7540,7540,7540,7540,0
20250122,134300,328845590,7540,7540,7540,7540,4
20250122,134200,328815430,7540,7540,7540,7540,4
20250122,134100,328785270,7540,7540,7540,7540,11
20250122,134000,328702330,7540,7540,7540,7540,85
20250122,133900,328061430,7530,7540,7540,7530,127
20250122,133800,327103950,7540,7540,7540,7540,21
20250122,133700,326945610,7530,7530,7530,7530,90
20250122,133600,326267910,7530,7530,7530,7530,0
20250122,133500,326267910,7530,7530,7530,7530,0
20250122,133400,326267910,7530,7530,7530,7530,0
20250122,133300,326267910,7530,7530,7530,7530,11
20250122,133200,326185080,7540,7540,7540,7540,0
20250122,133100,326185080,7540,7530,7540,7530,2
20250122,133000,326170010,7540,7530,7540,7530,16
20250122,132900,326049480,7540,7530,7540,7530,2
20250122,132800,326034410,7540,7530,7540,7530,16
20250122,132700,325913780,7540,7540,7540,7540,0
20250122,132600,325913780,7540,7540,7540,7540,0
20250122,132500,325913780,7540,7540,7540,7540,0
20250122,132400,325913780,7540,7540,7540,7540,0
20250122,132300,325913780,7540,7530,7540,7530,62
20250122,132200,325446320,7540,7540,7540,7530,75
20250122,132100,324881060,7540,7540,7550,7540,11
20250122,132000,324798080,7550,7540,7550,7540,121
20250122,131900,323885540,7540,7540,7540,7540,251
20250122,131800,321993000,7530,7530,7530,7530,79
20250122,131700,321398130,7530,7530,7530,7530,0
20250122,131600,321398130,7530,7530,7530,7530,0
20250122,131500,321398130,7530,7520,7530,7520,11
20250122,131400,321315400,7530,7540,7540,7520,39
20250122,131300,321022030,7520,7510,7540,7510,626
20250122,131200,316311840,7520,7520,7520,7520,0
20250122,131100,316311840,7520,7520,7520,7520,0
20250122,131000,316311840,7520,7500,7520,7500,15
20250122,130900,316199270,7510,7510,7510,7510,0
20250122,130800,316199270,7510,7480,7510,7480,119
20250122,130700,315309120,7480,7480,7480,7480,7
20250122,130600,315256760,7480,7480,7480,7480,188
20250122,130500,313850520,7480,7480,7480,7480,1
20250122,130400,313843040,7480,7480,7480,7480,0
20250122,130300,313843040,7480,7480,7480,7480,0
20250122,130200,313843040,7480,7480,7480,7480,0
20250122,130100,313843040,7480,7490,7490,7480,14
20250122,130000,313738190,7480,7480,7480,7480,30
20250122,125900,313513790,7480,7480,7480,7480,360
20250122,125800,310820990,7480,7480,7480,7480,43
20250122,125700,310499350,7480,7480,7480,7480,21
20250122,125600,310342270,7480,7480,7480,7480,105
20250122,125500,309556870,7490,7490,7490,7490,2
20250122,125400,309541890,7490,7490,7490,7490,40
20250122,125300,309242290,7490,7490,7490,7490,100
20250122,125200,308493290,7490,7490,7490,7490,0
20250122,125100,308493290,7490,7490,7490,7490,0
20250122,125000,308493290,7490,7490,7490,7490,25
20250122,124900,308306040,7490,7490,7490,7490,56
20250122,124800,307886600,7490,7490,7490,7490,0
20250122,124700,307886600,7490,7490,7490,7490,0
20250122,124600,307886600,7490,7500,7500,7490,381
20250122,124500,305032440,7520,7520,7520,7520,1
20250122,124400,305024920,7500,7500,7500,7500,0
20250122,124300,305024920,7500,7480,7500,7480,234
20250122,124200,303270200,7480,7480,7480,7480,1
20250122,124100,303262720,7480,7480,7480,7480,0
20250122,124000,303262720,7480,7480,7480,7480,10
20250122,123900,303187920,7480,7480,7480,7480,0
20250122,123800,303187920,7480,7480,7480,7480,0
20250122,123700,303187920,7480,7480,7480,7480,13
20250122,123600,303090680,7480,7480,7480,7480,2
20250122,123500,303075720,7480,7480,7480,7480,1
20250122,123400,303068240,7460,7490,7500,7460,55
20250122,123300,302657750,7500,7500,7500,7500,1
20250122,123200,302650250,7500,7490,7500,7490,120
20250122,123100,301750260,7500,7500,7500,7500,0
20250122,123000,301750260,7500,7500,7500,7500,1
20250122,122900,301742760,7500,7490,7500,7490,20
20250122,122800,301592770,7500,7490,7500,7490,143
20250122,122700,300520280,7500,7500,7500,7500,0
20250122,122600,300520280,7500,7490,7520,7490,101
20250122,122500,299761210,7490,7490,7490,7490,374
20250122,122400,296959950,7490,7490,7490,7490,55
20250122,122300,296548000,7500,7510,7510,7500,846
20250122,122200,290194550,7510,7510,7510,7510,0
20250122,122100,290194550,7510,7510,7510,7510,0
20250122,122000,290194550,7510,7510,7510,7510,1
20250122,121900,290187040,7490,7490,7490,7490,0
20250122,121800,290187040,7490,7490,7490,7490,10
20250122,121700,290112140,7490,7490,7490,7490,0
20250122,121600,290112140,7490,7490,7490,7490,0
20250122,121500,290112140,7490,7490,7490,7490,0
20250122,121400,290112140,7490,7490,7490,7490,20
20250122,121300,289962340,7490,7490,7490,7490,0
20250122,121200,289962340,7490,7490,7490,7490,15
20250122,121100,289849990,7480,7480,7480,7480,155
20250122,121000,288690590,7490,7490,7490,7490,5
20250122,120900,288653140,7460,7460,7460,7460,0
20250122,120800,288653140,7460,7490,7490,7460,60
20250122,120700,288205240,7490,7510,7510,7490,3
20250122,120600,288182750,7530,7530,7530,7530,0
20250122,120500,288182750,7530,7530,7530,7530,0
20250122,120400,288182750,7530,7520,7530,7520,14
20250122,120300,288077430,7530,7530,7530,7530,0
20250122,120200,288077430,7530,7470,7530,7470,537
20250122,120100,284047370,7480,7450,7480,7450,2
20250122,120000,284032440,7480,7450,7480,7450,3
20250122,115900,284010030,7470,7450,7470,7450,6
20250122,115800,283965260,7420,7420,7420,7420,10
20250122,115700,283891060,7420,7420,7420,7420,8
20250122,115600,283831700,7460,7460,7460,7460,0
20250122,115500,283831700,7460,7460,7460,7460,0
20250122,115400,283831700,7460,7460,7460,7460,0
20250122,115300,283831700,7460,7460,7460,7460,0
20250122,115200,283831700,7460,7450,7460,7450,101
20250122,115100,283078250,7460,7460,7460,7460,0
20250122,115000,283078250,7460,7440,7460,7440,4
20250122,114900,283048440,7420,7440,7440,7420,1982
20250122,114800,268327670,7470,7470,7470,7470,0
20250122,114700,268327670,7470,7470,7470,7470,1971
20250122,114600,253604300,7470,7440,7470,7440,406
20250122,114500,250579580,7470,7470,7470,7470,2
20250122,114400,250564640,7480,7480,7480,7480,0
20250122,114300,250564640,7480,7480,7480,7450,354
20250122,114200,247926270,7460,7460,7460,7460,4
20250122,114100,247896430,7480,7480,7480,7480,0
20250122,114000,247896430,7480,7480,7480,7480,1
20250122,113900,247888950,7450,7470,7470,7450,1276
20250122,113800,238370090,7480,7480,7480,7480,0
20250122,113700,238370090,7480,7480,7480,7480,30
20250122,113600,238145690,7460,7470,7470,7460,534
20250122,113500,234158050,7460,7460,7460,7460,15
20250122,113400,234046150,7460,7460,7460,7460,0
20250122,113300,234046150,7460,7460,7460,7460,375
20250122,113200,231248650,7460,7480,7480,7460,139
20250122,113100,230211300,7470,7470,7490,7470,468
20250122,113000,226715280,7480,7490,7490,7480,758
20250122,112900,221038880,7490,7500,7500,7490,201
20250122,112800,219533380,7500,7500,7500,7500,140
20250122,112700,218483380,7520,7520,7520,7520,0
20250122,112600,218483380,7520,7520,7520,7520,0
20250122,112500,218483380,7520,7520,7520,7520,0
20250122,112400,218483380,7520,7500,7520,7500,129
20250122,112300,217515860,7500,7520,7520,7500,75
20250122,112200,216953300,7500,7510,7520,7500,302
20250122,112100,214686380,7510,7510,7510,7510,7
20250122,112000,214633810,7510,7510,7510,7510,1
20250122,111900,214626300,7520,7520,7520,7520,0
20250122,111800,214626300,7520,7520,7520,7520,0
20250122,111700,214626300,7520,7520,7520,7520,0
20250122,111600,214626300,7520,7520,7520,7520,0
20250122,111500,214626300,7520,7520,7520,7520,1
20250122,111400,214618780,7500,7520,7520,7500,108
20250122,111300,213807700,7500,7510,7520,7500,6
20250122,111200,213762670,7520,7520,7520,7520,0
20250122,111100,213762670,7520,7520,7520,7520,0
20250122,111000,213762670,7520,7520,7520,7520,0
20250122,110900,213762670,7520,7500,7520,7500,562
20250122,110800,209547650,7510,7510,7510,7510,0
20250122,110700,209547650,7510,7510,7510,7510,10
20250122,110600,209472550,7510,7510,7510,7510,0
20250122,110500,209472550,7510,7510,7510,7510,0
20250122,110400,209472550,7510,7510,7510,7510,10
20250122,110300,209397450,7520,7520,7520,7520,0
20250122,110200,209397450,7520,7520,7520,7520,0
20250122,110100,209397450,7520,7520,7520,7520,0
20250122,110000,209397450,7520,7520,7520,7520,0
20250122,105900,209397450,7520,7510,7520,7510,6
20250122,105800,209352380,7520,7500,7520,7500,25
20250122,105700,209164860,7520,7520,7520,7520,0
20250122,105600,209164860,7520,7510,7520,7510,51
20250122,105500,208781840,7520,7520,7520,7510,52
20250122,105400,208391300,7500,7510,7510,7500,5
20250122,105300,208353790,7530,7500,7530,7500,161
20250122,105200,207145840,7500,7500,7500,7500,0
20250122,105100,207145840,7500,7500,7500,7500,15
20250122,105000,207033340,7510,7500,7510,7500,268
20250122,104900,205023330,7500,7500,7500,7500,1
20250122,104800,205015830,7490,7480,7500,7480,102
20250122,104700,204252840,7480,7480,7480,7480,32
20250122,104600,204013480,7500,7500,7500,7500,5
20250122,104500,203975980,7500,7500,7500,7500,1
20250122,104400,203968480,7500,7500,7500,7500,0
20250122,104300,203968480,7500,7500,7500,7500,0
20250122,104200,203968480,7500,7500,7500,7490,166
20250122,104100,202724820,7490,7490,7500,7490,418
20250122,104000,199590820,7490,7490,7490,7490,0
20250122,103900,199590820,7490,7490,7490,7490,0
20250122,103800,199590820,7490,7490,7490,7490,100
20250122,103700,198841820,7490,7490,7500,7490,19
20250122,103600,198699500,7500,7500,7500,7500,0
20250122,103500,198699500,7500,7500,7500,7500,8
20250122,103400,198639500,7500,7510,7510,7500,35
20250122,103300,198376800,7510,7510,7510,7510,11
20250122,103200,198294190,7510,7510,7510,7510,316
20250122,103100,195921030,7510,7500,7510,7500,2
20250122,103000,195906020,7510,7500,7510,7480,776
20250122,102900,190086190,7480,7480,7500,7480,614
20250122,102800,185487350,7470,7470,7470,7470,0
20250122,102700,185487350,7470,7470,7470,7470,0
20250122,102600,185487350,7470,7500,7500,7470,32
20250122,102500,185247970,7480,7490,7500,7480,245
20250122,102400,183410740,7480,7480,7500,7480,1206
20250122,102300,174384740,7470,7470,7470,7470,1
20250122,102200,174377270,7460,7460,7460,7460,2
20250122,102100,174362350,7450,7450,7450,7450,12
20250122,102000,174272950,7480,7480,7480,7480,0
20250122,101900,174272950,7480,7470,7480,7470,25
20250122,101800,174086060,7480,7480,7480,7480,1
20250122,101700,174078580,7470,7470,7470,7470,5
20250122,101600,174041230,7470,7470,7470,7440,201
20250122,101500,172543420,7480,7480,7480,7480,0
20250122,101400,172543420,7480,7480,7480,7480,50
20250122,101300,172169420,7480,7470,7480,7470,43
20250122,101200,171847790,7480,7470,7480,7470,163
20250122,101100,170630070,7470,7470,7470,7470,12
20250122,101000,170540430,7470,7470,7470,7470,0
20250122,100900,170540430,7470,7470,7470,7470,1
20250122,100800,170532960,7470,7470,7470,7470,1
20250122,100700,170525490,7470,7470,7470,7470,0
20250122,100600,170525490,7470,7470,7470,7470,1
20250122,100500,170518020,7470,7470,7470,7470,0
20250122,100400,170518020,7470,7440,7470,7440,178
20250122,100300,169193670,7440,7440,7440,7440,3
20250122,100200,169171350,7440,7470,7470,7440,47
20250122,100100,168821640,7470,7470,7470,7470,1
20250122,100000,168814170,7450,7450,7450,7450,154
20250122,095900,167666870,7470,7470,7470,7470,0
20250122,095800,167666870,7470,7470,7470,7470,2
20250122,095700,167651930,7470,7470,7470,7470,3
20250122,095600,167629520,7450,7470,7480,7440,964
20250122,095500,160448950,7470,7470,7470,7470,1
20250122,095400,160441480,7470,7470,7470,7470,118
20250122,095300,159560020,7450,7450,7450,7450,0
20250122,095200,159560020,7450,7450,7470,7450,121
20250122,095100,158658490,7450,7450,7450,7450,10
20250122,095000,158583990,7470,7470,7470,7470,1
20250122,094900,158576520,7470,7470,7470,7470,9
20250122,094800,158509290,7450,7450,7450,7450,435
20250122,094700,155268540,7440,7460,7460,7440,1093
20250122,094600,147124290,7470,7490,7500,7470,10
20250122,094500,147049390,7490,7470,7490,7470,102
20250122,094400,146287410,7460,7480,7480,7460,307
20250122,094300,143994160,7470,7480,7500,7470,105
20250122,094200,143209660,7480,7480,7480,7460,24
20250122,094100,143030450,7480,7480,7480,7480,101
20250122,094000,142274970,7490,7500,7500,7490,50
20250122,093900,141900240,7500,7500,7500,7500,1
20250122,093800,141892740,7500,7500,7500,7500,2
20250122,093700,141877740,7480,7480,7490,7470,1671
20250122,093600,129392750,7490,7510,7510,7490,575
20250122,093500,125085980,7510,7510,7510,7500,67
20250122,093400,124582860,7540,7580,7580,7520,478
20250122,093300,120983060,7550,7540,7580,7540,41
20250122,093200,120673450,7530,7560,7580,7530,265
20250122,093100,118675420,7540,7560,7580,7520,1105
20250122,093000,110346160,7590,7580,7590,7580,13
20250122,092900,110247600,7590,7580,7590,7580,296
20250122,092800,108003400,7590,7570,7590,7570,977
20250122,092700,100589800,7550,7560,7590,7550,1262
20250122,092600,91030010,7550,7550,7550,7550,343
20250122,092500,88440360,7550,7530,7550,7530,514
20250122,092400,84569380,7530,7500,7530,7500,175
20250122,092300,83255370,7530,7530,7530,7500,115
20250122,092200,82392480,7500,7480,7530,7470,138
20250122,092100,81360310,7500,7530,7530,7470,71
20250122,092000,80828690,7540,7500,7540,7500,134
20250122,091900,79823650,7550,7550,7550,7550,0
20250122,091800,79823650,7550,7550,7550,7550,0
20250122,091700,79823650,7550,7530,7550,7510,1600
20250122,091600,67779350,7550,7550,7560,7550,117
20250122,091500,66894950,7560,7550,7570,7550,559
20250122,091400,62668950,7560,7560,7560,7560,30
20250122,091300,62442150,7570,7570,7580,7570,20
20250122,091200,62290640,7540,7510,7540,7510,47
20250122,091100,61936930,7520,7530,7530,7480,2903
20250122,091000,40139950,7530,7520,7530,7500,126
20250122,090900,39193170,7510,7530,7530,7510,531
20250122,090800,35205080,7520,7540,7550,7520,121
20250122,090700,34293670,7550,7590,7610,7550,172
20250122,090600,32992780,7610,7530,7610,7530,475
20250122,090500,29400100,7520,7510,7520,7510,888
20250122,090400,22729930,7510,7520,7520,7480,5
20250122,090300,22692380,7470,7470,7470,7470,583
20250122,090200,18337370,7530,7530,7530,7530,8
20250122,090100,18277130,7530,7480,7530,7480,421
20250122,090000,15122980,7480,7440,7480,7430,1982