KissMeData/009270/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,185200,2952236831,1501,1501,1501,1501,43142
20250124,185100,2952236831,1501,1501,1501,1501,0
20250124,185000,2952236831,1501,1501,1501,1501,0
20250124,184900,2952236831,1501,1501,1501,1501,0
20250124,184800,2952236831,1501,1501,1501,1501,0
20250124,184700,2952236831,1501,1501,1501,1501,0
20250124,184600,2952236831,1501,1501,1501,1501,0
20250124,184500,2952236831,1501,1501,1501,1501,0
20250124,184400,2952236831,1501,1501,1501,1501,0
20250124,184300,2952236831,1501,1501,1501,1501,0
20250124,184200,2952236831,1501,1501,1501,1501,0
20250124,184100,2952236831,1501,1501,1501,1501,0
20250124,184000,2952236831,1501,1501,1501,1501,0
20250124,183900,2952236831,1501,1501,1501,1501,0
20250124,183800,2952236831,1501,1501,1501,1501,0
20250124,183700,2952236831,1501,1501,1501,1501,0
20250124,183600,2952236831,1501,1501,1501,1501,0
20250124,183500,2952236831,1501,1501,1501,1501,0
20250124,183400,2952236831,1501,1501,1501,1501,0
20250124,183300,2952236831,1501,1501,1501,1501,0
20250124,183200,2952236831,1501,1501,1501,1501,0
20250124,183100,2952236831,1501,1501,1501,1501,0
20250124,183000,2952236831,1501,1501,1501,1501,0
20250124,182900,2952236831,1501,1501,1501,1501,0
20250124,182800,2952236831,1501,1501,1501,1501,0
20250124,182700,2952236831,1501,1501,1501,1501,0
20250124,182600,2952236831,1501,1501,1501,1501,0
20250124,182500,2952236831,1501,1501,1501,1501,0
20250124,182400,2952236831,1501,1501,1501,1501,0
20250124,182300,2952236831,1501,1501,1501,1501,0
20250124,182200,2952236831,1501,1501,1501,1501,43142
20250124,182100,2952236831,1501,1501,1501,1501,0
20250124,182000,2952236831,1501,1501,1501,1501,0
20250124,181900,2952236831,1501,1501,1501,1501,0
20250124,181800,2952236831,1501,1501,1501,1501,0
20250124,181700,2952236831,1501,1501,1501,1501,0
20250124,181600,2952236831,1501,1501,1501,1501,0
20250124,181500,2952236831,1501,1501,1501,1501,0
20250124,181400,2952236831,1501,1501,1501,1501,0
20250124,181300,2952236831,1501,1501,1501,1501,0
20250124,181200,2952236831,1501,1501,1501,1501,0
20250124,181100,2952236831,1501,1501,1501,1501,0
20250124,181000,2952236831,1501,1501,1501,1501,0
20250124,180900,2952236831,1501,1501,1501,1501,0
20250124,180800,2952236831,1501,1501,1501,1501,0
20250124,180700,2952236831,1501,1501,1501,1501,0
20250124,180600,2952236831,1501,1501,1501,1501,0
20250124,180500,2952236831,1501,1501,1501,1501,0
20250124,180400,2952236831,1501,1501,1501,1501,0
20250124,180300,2952236831,1501,1501,1501,1501,0
20250124,180200,2952236831,1501,1501,1501,1501,0
20250124,180100,2952236831,1501,1501,1501,1501,0
20250124,180000,2952236831,1501,1501,1501,1501,0
20250124,175900,2952236831,1501,1501,1501,1501,0
20250124,175800,2952236831,1501,1501,1501,1501,0
20250124,175700,2952236831,1501,1501,1501,1501,0
20250124,175600,2952236831,1501,1501,1501,1501,0
20250124,175500,2952236831,1501,1501,1501,1501,0
20250124,175400,2952236831,1501,1501,1501,1501,0
20250124,175300,2952236831,1501,1501,1501,1501,0
20250124,175200,2952236831,1501,1501,1501,1501,43142
20250124,175100,2952236831,1501,1501,1501,1501,0
20250124,175000,2952236831,1501,1501,1501,1501,0
20250124,174900,2952236831,1501,1501,1501,1501,0
20250124,174800,2952236831,1501,1501,1501,1501,0
20250124,174700,2952236831,1501,1501,1501,1501,0
20250124,174600,2952236831,1501,1501,1501,1501,0
20250124,174500,2952236831,1501,1501,1501,1501,0
20250124,174400,2952236831,1501,1501,1501,1501,0
20250124,174300,2952236831,1501,1501,1501,1501,0
20250124,174200,2952236831,1501,1501,1501,1501,0
20250124,174100,2952236831,1501,1501,1501,1501,0
20250124,174000,2952236831,1501,1501,1501,1501,0
20250124,173900,2952236831,1501,1501,1501,1501,0
20250124,173800,2952236831,1501,1501,1501,1501,0
20250124,173700,2952236831,1501,1501,1501,1501,0
20250124,173600,2952236831,1501,1501,1501,1501,0
20250124,173500,2952236831,1501,1501,1501,1501,0
20250124,173400,2952236831,1501,1501,1501,1501,0
20250124,173300,2952236831,1501,1501,1501,1501,0
20250124,173200,2952236831,1501,1501,1501,1501,0
20250124,173100,2952236831,1501,1501,1501,1501,0
20250124,173000,2952236831,1501,1501,1501,1501,0
20250124,172900,2952236831,1501,1501,1501,1501,0
20250124,172800,2952236831,1501,1501,1501,1501,0
20250124,172700,2952236831,1501,1501,1501,1501,0
20250124,172600,2952236831,1501,1501,1501,1501,0
20250124,172500,2952236831,1501,1501,1501,1501,0
20250124,172400,2952236831,1501,1501,1501,1501,0
20250124,172300,2952236831,1501,1501,1501,1501,0
20250124,172200,2952236831,1501,1501,1501,1501,43142
20250124,172100,2952236831,1501,1501,1501,1501,0
20250124,172000,2952236831,1501,1501,1501,1501,0
20250124,171900,2952236831,1501,1501,1501,1501,0
20250124,171800,2952236831,1501,1501,1501,1501,0
20250124,171700,2952236831,1501,1501,1501,1501,0
20250124,171600,2952236831,1501,1501,1501,1501,0
20250124,171500,2952236831,1501,1501,1501,1501,0
20250124,171400,2952236831,1501,1501,1501,1501,0
20250124,171300,2952236831,1501,1501,1501,1501,0
20250124,171200,2952236831,1501,1501,1501,1501,0
20250124,171100,2952236831,1501,1501,1501,1501,0
20250124,171000,2952236831,1501,1501,1501,1501,0
20250124,170900,2952236831,1501,1501,1501,1501,0
20250124,170800,2952236831,1501,1501,1501,1501,0
20250124,170700,2952236831,1501,1501,1501,1501,0
20250124,170600,2952236831,1501,1501,1501,1501,0
20250124,170500,2952236831,1501,1501,1501,1501,0
20250124,170400,2952236831,1501,1501,1501,1501,0
20250124,170300,2952236831,1501,1501,1501,1501,0
20250124,170200,2952236831,1501,1501,1501,1501,0
20250124,170100,2952236831,1501,1501,1501,1501,0
20250124,170000,2952236831,1501,1501,1501,1501,0
20250124,165900,2952236831,1501,1501,1501,1501,0
20250124,165800,2952236831,1501,1501,1501,1501,0
20250124,165700,2952236831,1501,1501,1501,1501,0
20250124,165600,2952236831,1501,1501,1501,1501,0
20250124,165500,2952236831,1501,1501,1501,1501,0
20250124,165400,2952236831,1501,1501,1501,1501,0
20250124,165300,2952236831,1501,1501,1501,1501,0
20250124,165200,2952236831,1501,1501,1501,1501,43142
20250124,165100,2952236831,1501,1501,1501,1501,0
20250124,165000,2952236831,1501,1501,1501,1501,0
20250124,164900,2952236831,1501,1501,1501,1501,0
20250124,164800,2952236831,1501,1501,1501,1501,0
20250124,164700,2952236831,1501,1501,1501,1501,0
20250124,164600,2952236831,1501,1501,1501,1501,0
20250124,164500,2952236831,1501,1501,1501,1501,0
20250124,164400,2952236831,1501,1501,1501,1501,0
20250124,164300,2952236831,1501,1501,1501,1501,0
20250124,164200,2952236831,1501,1501,1501,1501,0
20250124,164100,2952236831,1501,1501,1501,1501,0
20250124,164000,2952236831,1501,1501,1501,1501,0
20250124,163900,2952236831,1501,1501,1501,1501,0
20250124,163800,2952236831,1501,1501,1501,1501,0
20250124,163700,2952236831,1501,1501,1501,1501,0
20250124,163600,2952236831,1501,1501,1501,1501,0
20250124,163500,2952236831,1501,1501,1501,1501,0
20250124,163400,2952236831,1501,1501,1501,1501,0
20250124,163300,2952236831,1501,1501,1501,1501,0
20250124,163200,2952236831,1501,1501,1501,1501,0
20250124,163100,2952236831,1501,1501,1501,1501,0
20250124,163000,2952236831,1501,1501,1501,1501,0
20250124,162900,2952236831,1501,1501,1501,1501,0
20250124,162800,2952236831,1501,1501,1501,1501,0
20250124,162700,2952236831,1501,1501,1501,1501,0
20250124,162600,2952236831,1501,1501,1501,1501,0
20250124,162500,2952236831,1501,1501,1501,1501,0
20250124,162400,2952236831,1501,1501,1501,1501,0
20250124,162300,2952236831,1501,1501,1501,1501,0
20250124,162200,2952236831,1501,1501,1501,1501,43142
20250124,162100,2952236831,1501,1501,1501,1501,0
20250124,162000,2952236831,1501,1501,1501,1501,0
20250124,161900,2952236831,1501,1501,1501,1501,0
20250124,161800,2952236831,1501,1501,1501,1501,0
20250124,161700,2952236831,1501,1501,1501,1501,0
20250124,161600,2952236831,1501,1501,1501,1501,0
20250124,161500,2952236831,1501,1501,1501,1501,0
20250124,161400,2952236831,1501,1501,1501,1501,0
20250124,161300,2952236831,1501,1501,1501,1501,0
20250124,161200,2952236831,1501,1501,1501,1501,0
20250124,161100,2952236831,1501,1501,1501,1501,0
20250124,161000,2952236831,1501,1501,1501,1501,0
20250124,160900,2952236831,1501,1501,1501,1501,0
20250124,160800,2952236831,1501,1501,1501,1501,0
20250124,160700,2952236831,1501,1501,1501,1501,0
20250124,160600,2952236831,1501,1501,1501,1501,0
20250124,160500,2952236831,1501,1501,1501,1501,0
20250124,160400,2952236831,1501,1501,1501,1501,0
20250124,160300,2952236831,1501,1501,1501,1501,0
20250124,160200,2952236831,1501,1501,1501,1501,0
20250124,160100,2952236831,1501,1501,1501,1501,0
20250124,160000,2952236831,1501,1501,1501,1501,0
20250124,155900,2952236831,1501,1501,1501,1501,0
20250124,155800,2952236831,1501,1501,1501,1501,0
20250124,155700,2952236831,1501,1501,1501,1501,0
20250124,155600,2952236831,1501,1501,1501,1501,0
20250124,155500,2952236831,1501,1501,1501,1501,0
20250124,155400,2952236831,1501,1501,1501,1501,0
20250124,155300,2952236831,1501,1501,1501,1501,0
20250124,155200,2952236831,1501,1501,1501,1501,43142
20250124,155100,2952236831,1501,1501,1501,1501,0
20250124,155000,2952236831,1501,1501,1501,1501,0
20250124,154900,2952236831,1501,1501,1501,1501,0
20250124,154800,2952236831,1501,1501,1501,1501,0
20250124,154700,2952236831,1501,1501,1501,1501,0
20250124,154600,2952236831,1501,1501,1501,1501,0
20250124,154500,2952236831,1501,1501,1501,1501,0
20250124,154400,2952236831,1501,1501,1501,1501,0
20250124,154300,2952236831,1501,1501,1501,1501,0
20250124,154200,2952236831,1501,1501,1501,1501,0
20250124,154100,2952236831,1501,1501,1501,1501,0
20250124,154000,2952236831,1501,1501,1501,1501,0
20250124,153900,2952236831,1501,1501,1501,1501,0
20250124,153800,2952236831,1501,1501,1501,1501,0
20250124,153700,2952236831,1501,1501,1501,1501,0
20250124,153600,2952236831,1501,1501,1501,1501,0
20250124,153500,2952236831,1501,1501,1501,1501,0
20250124,153400,2952236831,1501,1501,1501,1501,0
20250124,153300,2952236831,1501,1501,1501,1501,0
20250124,153200,2952236831,1501,1501,1501,1501,0
20250124,153100,2952236831,1501,1501,1501,1501,0
20250124,153000,2952236831,1501,1501,1501,1501,43142
20250124,152900,2887480689,1501,1501,1501,1501,0
20250124,152800,2887480689,1501,1501,1501,1501,0
20250124,152700,2887480689,1501,1501,1501,1501,0
20250124,152600,2887480689,1501,1501,1501,1501,0
20250124,152500,2887480689,1501,1501,1501,1501,0
20250124,152400,2887480689,1501,1501,1501,1501,0
20250124,152300,2887480689,1501,1501,1501,1501,0
20250124,152200,2887480689,1501,1501,1501,1501,0
20250124,152100,2887480689,1501,1501,1501,1501,0
20250124,152000,2887480689,1501,1501,1501,1501,0
20250124,151900,2887480689,1501,1493,1501,1491,13692
20250124,151800,2867042202,1493,1494,1494,1493,3587
20250124,151700,2861686809,1494,1497,1497,1493,11786
20250124,151600,2844064001,1498,1500,1501,1497,8417
20250124,151500,2831460441,1501,1499,1501,1499,8656
20250124,151400,2818476827,1499,1500,1500,1498,1957
20250124,151300,2815543826,1500,1497,1500,1497,2947
20250124,151200,2811125832,1497,1499,1499,1497,10090
20250124,151100,2796003037,1498,1499,1499,1498,245
20250124,151000,2795635827,1499,1498,1499,1498,1249
20250124,150900,2793764824,1498,1496,1498,1496,1640
20250124,150800,2791309174,1498,1498,1498,1498,302
20250124,150700,2790856778,1498,1498,1498,1498,990
20250124,150600,2789373758,1497,1495,1498,1495,3838
20250124,150500,2783629464,1495,1495,1495,1495,29
20250124,150400,2783586109,1495,1493,1496,1493,6181
20250124,150300,2774348309,1492,1494,1494,1492,5312
20250124,150200,2766422259,1494,1497,1497,1494,11620
20250124,150100,2749056164,1497,1497,1497,1497,499
20250124,150000,2748309161,1496,1496,1497,1496,181
20250124,145900,2748038284,1498,1498,1498,1498,323
20250124,145800,2747554430,1496,1497,1497,1496,120
20250124,145700,2747374899,1498,1498,1498,1497,2609
20250124,145600,2743467307,1498,1497,1498,1497,1000
20250124,145500,2741969310,1497,1499,1499,1497,9820
20250124,145400,2727267684,1501,1501,1501,1501,0
20250124,145300,2727267684,1501,1501,1501,1501,767
20250124,145200,2726116417,1501,1500,1501,1500,658
20250124,145100,2725129416,1500,1500,1500,1500,282
20250124,145000,2724706416,1500,1500,1500,1500,7
20250124,144900,2724695916,1500,1500,1500,1500,387
20250124,144800,2724115416,1500,1500,1500,1500,25
20250124,144700,2724077916,1500,1502,1502,1500,998
20250124,144600,2722579520,1502,1501,1502,1501,3063
20250124,144500,2717979437,1501,1500,1501,1500,1797
20250124,144400,2715283826,1499,1499,1499,1499,67
20250124,144300,2715183393,1499,1499,1499,1499,1404
20250124,144200,2713078797,1500,1500,1500,1500,3468
20250124,144100,2707876797,1500,1501,1501,1500,956
20250124,144000,2706442341,1501,1499,1501,1499,1779
20250124,143900,2703773815,1499,1499,1499,1499,889
20250124,143800,2702441204,1500,1498,1500,1498,4433
20250124,143700,2695798678,1498,1499,1499,1498,2159
20250124,143600,2692564337,1499,1500,1500,1499,1899
20250124,143500,2689717349,1500,1500,1500,1500,2033
20250124,143400,2686667849,1500,1500,1500,1500,261
20250124,143300,2686276349,1497,1500,1500,1497,2689
20250124,143200,2682245829,1502,1499,1502,1499,2517
20250124,143100,2678469314,1499,1496,1499,1496,5989
20250124,143000,2669503665,1493,1493,1493,1493,999
20250124,142900,2668012158,1496,1496,1496,1496,749
20250124,142800,2666891654,1495,1495,1495,1495,3197
20250124,142700,2662112139,1495,1494,1495,1494,440
20250124,142600,2661454387,1494,1495,1495,1494,1267
20250124,142500,2659561389,1495,1495,1495,1494,4719
20250124,142400,2652510946,1495,1495,1495,1494,3273
20250124,142300,2647619882,1496,1496,1496,1496,421
20250124,142200,2646990066,1494,1494,1494,1494,0
20250124,142100,2646990066,1494,1498,1498,1494,12781
20250124,142000,2627889448,1498,1498,1498,1498,0
20250124,141900,2627889448,1498,1500,1500,1498,3911
20250124,141800,2622026771,1500,1501,1501,1500,1557
20250124,141700,2619691056,1502,1500,1502,1500,86
20250124,141600,2619561969,1501,1501,1501,1501,55
20250124,141500,2619479414,1501,1501,1501,1501,0
20250124,141400,2619479414,1501,1499,1501,1499,784
20250124,141300,2618303388,1499,1501,1501,1499,501
20250124,141200,2617552387,1501,1498,1501,1498,10973
20250124,141100,2601103836,1497,1498,1498,1494,4930
20250124,141000,2593729931,1496,1498,1498,1496,925
20250124,140900,2592345262,1498,1498,1499,1498,3788
20250124,140800,2586670738,1500,1501,1501,1499,2740
20250124,140700,2582560848,1501,1501,1501,1501,100
20250124,140600,2582410748,1501,1501,1501,1501,392
20250124,140500,2581822356,1501,1499,1501,1499,1980
20250124,140400,2578854136,1499,1500,1500,1498,4734
20250124,140300,2571757898,1501,1501,1501,1501,5269
20250124,140200,2563849129,1501,1501,1501,1501,2175
20250124,140100,2560584454,1501,1501,1501,1501,200
20250124,140000,2560284254,1501,1501,1501,1501,322
20250124,135900,2559800932,1503,1503,1503,1501,1558
20250124,135800,2557461818,1503,1503,1503,1503,302
20250124,135700,2557007912,1502,1500,1502,1500,1810
20250124,135600,2554292908,1500,1504,1504,1500,5397
20250124,135500,2546192004,1504,1504,1504,1504,139
20250124,135400,2545982948,1503,1503,1503,1502,11524
20250124,135300,2528665004,1504,1504,1504,1503,458
20250124,135200,2527976217,1505,1505,1505,1505,551
20250124,135100,2527146962,1505,1507,1507,1505,3078
20250124,135000,2522513944,1506,1506,1509,1506,6756
20250124,134900,2512328390,1506,1506,1507,1505,4306
20250124,134800,2505844190,1505,1506,1506,1505,5511
20250124,134700,2497547825,1506,1504,1506,1504,2726
20250124,134600,2493443471,1507,1504,1507,1504,6806
20250124,134500,2483190982,1505,1503,1505,1503,1911
20250124,134400,2480315437,1503,1502,1503,1501,6246
20250124,134300,2470934788,1503,1500,1504,1499,2509
20250124,134200,2467166696,1501,1500,1505,1499,12528
20250124,134100,2448355766,1499,1496,1499,1496,9540
20250124,134000,2434069751,1496,1493,1496,1493,1513
20250124,133900,2431808389,1493,1492,1493,1491,3186
20250124,133800,2427056608,1491,1490,1491,1489,6028
20250124,133700,2418075196,1490,1493,1493,1490,2660
20250124,133600,2414107747,1493,1493,1493,1493,435
20250124,133500,2413458292,1492,1492,1492,1492,1363
20250124,133400,2411424696,1492,1494,1495,1492,10158
20250124,133300,2396258014,1493,1495,1495,1493,5591
20250124,133200,2387906173,1495,1494,1495,1494,1660
20250124,133100,2385424845,1493,1495,1495,1493,3779
20250124,133000,2379779830,1495,1495,1496,1495,799
20250124,132900,2378585086,1495,1495,1495,1495,1940
20250124,132800,2375684786,1495,1494,1495,1493,3204
20250124,132700,2370897774,1494,1493,1495,1493,3654
20250124,132600,2365439123,1493,1494,1494,1493,992
20250124,132500,2363957967,1495,1495,1495,1495,246
20250124,132400,2363590197,1495,1495,1495,1495,0
20250124,132300,2363590197,1495,1495,1495,1495,372
20250124,132200,2363034057,1494,1494,1494,1494,0
20250124,132100,2363034057,1494,1492,1494,1492,3277
20250124,132000,2358140219,1495,1495,1495,1495,0
20250124,131900,2358140219,1495,1492,1495,1492,3527
20250124,131800,2352871023,1492,1492,1492,1492,280
20250124,131700,2352453263,1492,1491,1494,1491,636
20250124,131600,2351504113,1493,1490,1493,1490,1423
20250124,131500,2349382655,1491,1488,1491,1488,3270
20250124,131400,2344513978,1487,1491,1491,1487,10993
20250124,131300,2328152084,1491,1491,1491,1491,1472
20250124,131200,2325957332,1493,1493,1493,1491,2320
20250124,131100,2322495809,1494,1495,1495,1494,2516
20250124,131000,2318735589,1495,1490,1495,1490,1599
20250124,130900,2316351043,1491,1489,1491,1489,635
20250124,130800,2315404265,1491,1491,1492,1490,9645
20250124,130700,2301024280,1491,1489,1493,1487,13785
20250124,130600,2280492261,1489,1489,1489,1488,313
20250124,130500,2280026205,1488,1488,1488,1488,729
20250124,130400,2278941453,1488,1491,1491,1488,1905
20250124,130300,2276105003,1491,1489,1491,1489,1780
20250124,130200,2273452693,1490,1487,1490,1487,5801
20250124,130100,2264822374,1485,1486,1488,1485,6159
20250124,130000,2255671321,1486,1486,1486,1486,325
20250124,125900,2255188371,1486,1486,1486,1486,137
20250124,125800,2254984789,1485,1485,1485,1485,46
20250124,125700,2254916479,1485,1485,1485,1485,387
20250124,125600,2254341784,1483,1483,1483,1483,1
20250124,125500,2254340301,1485,1485,1485,1485,281
20250124,125400,2253923016,1483,1485,1485,1483,518
20250124,125300,2253154075,1485,1485,1485,1485,3
20250124,125200,2253149620,1483,1485,1485,1483,1455
20250124,125100,2250989039,1486,1486,1486,1486,298
20250124,125000,2250546211,1486,1486,1486,1486,0
20250124,124900,2250546211,1486,1486,1486,1486,332
20250124,124800,2250052859,1486,1486,1486,1486,550
20250124,124700,2249235559,1485,1486,1486,1485,1681
20250124,124600,2246738758,1485,1485,1485,1485,35
20250124,124500,2246686783,1485,1488,1488,1485,1643
20250124,124400,2244245260,1488,1489,1489,1488,1167
20250124,124300,2242508494,1493,1486,1493,1486,2575
20250124,124200,2238676246,1485,1484,1486,1484,5733
20250124,124100,2230162852,1482,1485,1485,1482,3776
20250124,124000,2224559714,1486,1484,1486,1484,1869
20250124,123900,2221786113,1482,1487,1487,1482,3496
20250124,123800,2216596555,1486,1485,1486,1485,933
20250124,123700,2215210261,1485,1485,1485,1485,0
20250124,123600,2215210261,1485,1484,1485,1484,2
20250124,123500,2215207292,1482,1484,1486,1482,12221
20250124,123400,2197070532,1483,1484,1485,1483,2102
20250124,123300,2193951626,1482,1484,1484,1482,7520
20250124,123200,2182796862,1485,1486,1486,1485,599
20250124,123100,2181906901,1484,1485,1485,1484,1042
20250124,123000,2180359857,1485,1488,1488,1485,4464
20250124,122900,2173727371,1488,1488,1488,1488,1
20250124,122800,2173725883,1488,1488,1489,1488,508
20250124,122700,2172969803,1486,1489,1489,1486,6859
20250124,122600,2162761957,1490,1491,1491,1490,5561
20250124,122500,2154475966,1492,1491,1492,1491,383
20250124,122400,2153904594,1490,1490,1491,1490,3108
20250124,122300,2149273574,1490,1489,1490,1489,3264
20250124,122200,2144412414,1489,1488,1489,1488,3911
20250124,122100,2138589110,1488,1491,1491,1488,2808
20250124,122000,2134405986,1486,1497,1497,1485,29560
20250124,121900,2090370544,1498,1498,1498,1498,1235
20250124,121800,2088520514,1498,1498,1498,1498,1687
20250124,121700,2085993388,1499,1499,1499,1499,1080
20250124,121600,2084374468,1499,1499,1499,1499,1647
20250124,121500,2081905615,1499,1500,1500,1499,3105
20250124,121400,2077249345,1500,1501,1502,1500,937
20250124,121300,2075842978,1500,1502,1502,1500,6223
20250124,121200,2066503936,1502,1503,1504,1502,1975
20250124,121100,2063536460,1504,1503,1504,1503,943
20250124,121000,2062119120,1503,1502,1504,1502,1938
20250124,120900,2059205823,1502,1505,1505,1502,2036
20250124,120800,2056143563,1505,1505,1506,1502,2476
20250124,120700,2052417460,1505,1505,1505,1505,597
20250124,120600,2051518975,1506,1504,1506,1504,2943
20250124,120500,2047088826,1505,1505,1505,1503,795
20250124,120400,2045893572,1506,1506,1507,1502,13239
20250124,120300,2025991860,1505,1507,1507,1505,5571
20250124,120200,2017602311,1506,1507,1507,1505,3848
20250124,120100,2011807865,1506,1507,1510,1505,10848
20250124,120000,1995445487,1507,1504,1507,1504,4745
20250124,115900,1988305790,1504,1503,1505,1502,5108
20250124,115800,1980624148,1504,1501,1504,1499,17474
20250124,115700,1954378815,1502,1492,1502,1490,21468
20250124,115600,1922318742,1494,1498,1498,1492,9582
20250124,115500,1907997537,1499,1499,1499,1499,378
20250124,115400,1907430915,1499,1499,1500,1498,10745
20250124,115300,1891326669,1502,1501,1502,1501,7476
20250124,115200,1880104777,1501,1502,1504,1501,5132
20250124,115100,1872397373,1504,1499,1504,1499,15237
20250124,115000,1849538849,1499,1501,1501,1499,1412
20250124,114900,1847422108,1501,1503,1503,1498,8288
20250124,114800,1834985150,1503,1496,1509,1496,52998
20250124,114700,1755409276,1498,1489,1498,1489,23086
20250124,114600,1720972074,1489,1487,1489,1487,1501
20250124,114500,1718738665,1487,1486,1488,1484,7564
20250124,114400,1707490200,1482,1486,1486,1480,12399
20250124,114300,1689117246,1485,1485,1486,1485,3134
20250124,114200,1684461256,1485,1487,1489,1485,3163
20250124,114100,1679763350,1487,1493,1493,1487,1152
20250124,114000,1678048579,1494,1488,1494,1486,7706
20250124,113900,1666571258,1488,1493,1494,1488,13506
20250124,113800,1646443641,1490,1494,1494,1489,16404
20250124,113700,1622004515,1495,1492,1496,1490,24129
20250124,113600,1585986852,1495,1485,1496,1485,22972
20250124,113500,1551739067,1486,1485,1487,1481,11704
20250124,113400,1534387279,1485,1488,1489,1485,15633
20250124,113300,1511154369,1490,1485,1492,1485,6910
20250124,113200,1500877999,1485,1484,1496,1484,25654
20250124,113100,1462646009,1484,1481,1484,1481,6071
20250124,113000,1453643727,1481,1475,1481,1475,2572
20250124,112900,1449841259,1475,1482,1482,1473,10189
20250124,112800,1434780532,1482,1478,1482,1476,21489
20250124,112700,1403025677,1477,1474,1488,1473,48943
20250124,112600,1330581094,1474,1475,1479,1470,39245
20250124,112500,1272685764,1475,1476,1482,1473,35679
20250124,112400,1219996778,1477,1474,1489,1474,47560
20250124,112300,1149513967,1478,1455,1499,1455,152333
20250124,112200,924017793,1455,1454,1456,1453,6463
20250124,112100,914620131,1455,1451,1455,1451,3517
20250124,112000,909513953,1452,1451,1452,1451,6225
20250124,111900,900475861,1452,1453,1453,1452,4775
20250124,111800,893540169,1454,1452,1454,1452,1600
20250124,111700,891214469,1452,1452,1452,1452,2339
20250124,111600,887818241,1452,1452,1452,1452,247
20250124,111500,887459597,1451,1452,1453,1451,3785
20250124,111400,881962180,1452,1452,1452,1452,1
20250124,111300,881960728,1451,1452,1452,1451,2197
20250124,111200,878770688,1452,1453,1453,1452,1051
20250124,111100,877243615,1452,1452,1452,1452,418
20250124,111000,876636679,1450,1450,1450,1450,0
20250124,110900,876636679,1450,1449,1450,1449,544
20250124,110800,875847931,1450,1452,1452,1450,4808
20250124,110700,868875931,1450,1453,1453,1450,3796
20250124,110600,863368311,1453,1453,1453,1452,1742
20250124,110500,860837285,1453,1452,1454,1452,12935
20250124,110400,842035899,1453,1453,1454,1450,5698
20250124,110300,833770866,1451,1451,1451,1451,674
20250124,110200,832792892,1451,1453,1453,1451,4691
20250124,110100,825985521,1452,1454,1454,1452,2029
20250124,110000,823038623,1455,1454,1456,1454,1995
20250124,105900,820135898,1455,1454,1455,1454,1500
20250124,105800,817953984,1455,1452,1455,1452,697
20250124,105700,816941932,1454,1453,1454,1451,13729
20250124,105600,797006956,1451,1453,1453,1451,741
20250124,105500,795931211,1451,1455,1455,1451,5126
20250124,105400,788489616,1455,1454,1455,1453,1030
20250124,105300,786991880,1454,1454,1454,1453,2805
20250124,105200,782915232,1455,1455,1455,1455,2
20250124,105100,782912322,1455,1456,1456,1455,241
20250124,105000,782561663,1454,1454,1454,1454,34
20250124,104900,782512227,1455,1455,1455,1455,394
20250124,104800,781938957,1455,1455,1455,1455,4978
20250124,104700,774695967,1455,1455,1455,1455,1319
20250124,104600,772776822,1455,1455,1455,1455,1007
20250124,104500,771311637,1455,1455,1455,1453,563
20250124,104400,770492750,1454,1455,1456,1454,7809
20250124,104300,759133352,1455,1455,1455,1455,375
20250124,104200,758587727,1455,1457,1458,1455,2995
20250124,104100,754229527,1458,1457,1458,1456,625
20250124,104000,753319161,1455,1455,1456,1455,354
20250124,103900,752804083,1455,1457,1457,1455,2051
20250124,103800,749819876,1456,1457,1457,1456,1018
20250124,103700,748337656,1457,1457,1458,1457,5
20250124,103600,748330369,1457,1457,1457,1455,3109
20250124,103500,743803855,1458,1458,1458,1455,4991
20250124,103400,736534387,1458,1457,1459,1457,1471
20250124,103300,734391038,1459,1460,1460,1450,43437
20250124,103200,671176622,1460,1460,1460,1460,2020
20250124,103100,668227422,1460,1460,1460,1460,59
20250124,103000,668141282,1460,1460,1460,1460,2176
20250124,102900,664964322,1460,1460,1460,1460,2103
20250124,102800,661893942,1460,1460,1460,1459,5512
20250124,102700,653846622,1461,1461,1461,1461,1408
20250124,102600,651789534,1461,1461,1461,1461,1276
20250124,102500,649925298,1461,1461,1461,1461,1037
20250124,102400,648410241,1461,1461,1461,1461,0
20250124,102300,648410241,1461,1461,1461,1461,129
20250124,102200,648221772,1462,1462,1462,1461,11
20250124,102100,648205691,1462,1464,1464,1461,3222
20250124,102000,643492460,1465,1463,1468,1463,5580
20250124,101900,635319791,1462,1461,1463,1461,2004
20250124,101800,632389316,1461,1461,1461,1460,4004
20250124,101700,626543431,1460,1460,1460,1460,455
20250124,101600,625879131,1460,1461,1462,1460,5622
20250124,101500,617667211,1461,1461,1461,1461,11
20250124,101400,617651140,1463,1464,1464,1462,5558
20250124,101300,609519787,1464,1465,1465,1464,33
20250124,101200,609471473,1464,1458,1464,1458,9073
20250124,101100,596216640,1458,1457,1458,1457,577
20250124,101000,595375451,1456,1459,1459,1455,33097
20250124,100900,547171671,1460,1462,1462,1460,13389
20250124,100800,527619806,1464,1463,1464,1463,500
20250124,100700,526888215,1463,1462,1463,1462,16280
20250124,100600,503085947,1462,1466,1466,1462,17188
20250124,100500,477931253,1466,1466,1466,1466,2000
20250124,100400,474999253,1466,1468,1468,1465,11555
20250124,100300,458055138,1468,1468,1468,1467,2243
20250124,100200,454762514,1468,1468,1468,1468,2
20250124,100100,454759578,1468,1468,1468,1468,51
20250124,100000,454684710,1468,1469,1469,1468,1104
20250124,095900,453063938,1468,1468,1468,1468,96
20250124,095800,452923010,1467,1468,1468,1467,442
20250124,095700,452274155,1468,1469,1469,1468,1444
20250124,095600,450154355,1469,1469,1470,1469,535
20250124,095500,449368235,1469,1469,1469,1469,15
20250124,095400,449346200,1468,1469,1469,1468,2598
20250124,095300,445530138,1470,1470,1470,1470,50
20250124,095200,445456638,1470,1470,1470,1470,111
20250124,095100,445293468,1470,1470,1470,1470,404
20250124,095000,444699588,1469,1469,1469,1469,30
20250124,094900,444655518,1469,1471,1471,1469,235
20250124,094800,444310194,1472,1472,1472,1472,7
20250124,094700,444299890,1472,1471,1472,1470,1538
20250124,094600,442038922,1470,1470,1470,1470,0
20250124,094500,442038922,1470,1469,1470,1469,8844
20250124,094400,429043086,1470,1470,1470,1470,2867
20250124,094300,424828596,1470,1469,1470,1469,52
20250124,094200,424752206,1470,1470,1470,1470,750
20250124,094100,423649706,1471,1471,1474,1470,262
20250124,094000,423264560,1474,1471,1474,1471,509
20250124,093900,422515617,1470,1469,1470,1469,10768
20250124,093800,406694153,1469,1469,1469,1469,1612
20250124,093700,404326125,1470,1470,1470,1470,6
20250124,093600,404317305,1470,1469,1470,1469,1000
20250124,093500,402847468,1468,1468,1468,1468,36
20250124,093400,402794620,1469,1467,1470,1467,2716
20250124,093300,398806975,1467,1466,1467,1466,4708
20250124,093200,391902539,1466,1467,1468,1466,5141
20250124,093100,384361515,1467,1469,1469,1467,3194
20250124,093000,379673143,1469,1469,1469,1469,116
20250124,092900,379502739,1468,1470,1470,1468,3781
20250124,092800,373950123,1470,1470,1470,1470,516
20250124,092700,373191603,1470,1469,1470,1469,854
20250124,092600,371937021,1468,1467,1468,1467,1660
20250124,092500,369500346,1468,1468,1468,1467,3715
20250124,092400,364046977,1468,1470,1470,1468,1685
20250124,092300,361572823,1469,1470,1470,1469,2098
20250124,092200,358489763,1470,1470,1470,1470,7126
20250124,092100,348014543,1470,1473,1473,1470,24856
20250124,092000,311453675,1474,1473,1474,1473,372
20250124,091900,310905712,1472,1477,1477,1472,25636
20250124,091800,273109599,1477,1477,1477,1475,3042
20250124,091700,268619905,1477,1479,1479,1476,2754
20250124,091600,264554191,1479,1477,1479,1477,1657
20250124,091500,262105395,1478,1478,1478,1478,12
20250124,091400,262087659,1477,1478,1478,1477,2016
20250124,091300,259108026,1478,1477,1478,1477,1645
20250124,091200,256678355,1477,1476,1477,1476,31
20250124,091100,256632598,1475,1477,1477,1475,125
20250124,091000,256448023,1477,1476,1477,1475,7011
20250124,090900,246101939,1475,1475,1475,1475,26
20250124,090800,246063589,1473,1476,1480,1473,11165
20250124,090700,229591148,1475,1476,1476,1472,3131
20250124,090600,224972308,1476,1476,1476,1471,32943
20250124,090500,176459465,1476,1482,1484,1476,17834
20250124,090400,150071640,1481,1495,1495,1481,16034
20250124,090300,126243390,1495,1489,1496,1489,2301
20250124,090200,122815754,1489,1485,1490,1485,3827
20250124,090100,117125146,1485,1486,1489,1481,14183
20250124,090000,96033538,1489,1481,1492,1480,64834