KissMeData/358570/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,212400,10934517460,11420,11420,11420,11420,7214
20250124,212300,10934517460,11420,11420,11420,11420,0
20250124,212200,10934517460,11420,11420,11420,11420,0
20250124,212100,10934517460,11420,11420,11420,11420,0
20250124,212000,10934517460,11420,11420,11420,11420,0
20250124,211900,10934517460,11420,11420,11420,11420,0
20250124,211800,10934517460,11420,11420,11420,11420,0
20250124,211700,10934517460,11420,11420,11420,11420,0
20250124,211600,10934517460,11420,11420,11420,11420,0
20250124,211500,10934517460,11420,11420,11420,11420,0
20250124,211400,10934517460,11420,11420,11420,11420,0
20250124,211300,10934517460,11420,11420,11420,11420,0
20250124,211200,10934517460,11420,11420,11420,11420,0
20250124,211100,10934517460,11420,11420,11420,11420,0
20250124,211000,10934517460,11420,11420,11420,11420,0
20250124,210900,10934517460,11420,11420,11420,11420,0
20250124,210800,10934517460,11420,11420,11420,11420,0
20250124,210700,10934517460,11420,11420,11420,11420,0
20250124,210600,10934517460,11420,11420,11420,11420,0
20250124,210500,10934517460,11420,11420,11420,11420,0
20250124,210400,10934517460,11420,11420,11420,11420,0
20250124,210300,10934517460,11420,11420,11420,11420,0
20250124,210200,10934517460,11420,11420,11420,11420,0
20250124,210100,10934517460,11420,11420,11420,11420,0
20250124,210000,10934517460,11420,11420,11420,11420,0
20250124,205900,10934517460,11420,11420,11420,11420,0
20250124,205800,10934517460,11420,11420,11420,11420,0
20250124,205700,10934517460,11420,11420,11420,11420,0
20250124,205600,10934517460,11420,11420,11420,11420,0
20250124,205500,10934517460,11420,11420,11420,11420,0
20250124,205400,10934517460,11420,11420,11420,11420,7214
20250124,205300,10934517460,11420,11420,11420,11420,0
20250124,205200,10934517460,11420,11420,11420,11420,0
20250124,205100,10934517460,11420,11420,11420,11420,0
20250124,205000,10934517460,11420,11420,11420,11420,0
20250124,204900,10934517460,11420,11420,11420,11420,0
20250124,204800,10934517460,11420,11420,11420,11420,0
20250124,204700,10934517460,11420,11420,11420,11420,0
20250124,204600,10934517460,11420,11420,11420,11420,0
20250124,204500,10934517460,11420,11420,11420,11420,0
20250124,204400,10934517460,11420,11420,11420,11420,0
20250124,204300,10934517460,11420,11420,11420,11420,0
20250124,204200,10934517460,11420,11420,11420,11420,0
20250124,204100,10934517460,11420,11420,11420,11420,0
20250124,204000,10934517460,11420,11420,11420,11420,0
20250124,203900,10934517460,11420,11420,11420,11420,0
20250124,203800,10934517460,11420,11420,11420,11420,0
20250124,203700,10934517460,11420,11420,11420,11420,0
20250124,203600,10934517460,11420,11420,11420,11420,0
20250124,203500,10934517460,11420,11420,11420,11420,0
20250124,203400,10934517460,11420,11420,11420,11420,0
20250124,203300,10934517460,11420,11420,11420,11420,0
20250124,203200,10934517460,11420,11420,11420,11420,0
20250124,203100,10934517460,11420,11420,11420,11420,0
20250124,203000,10934517460,11420,11420,11420,11420,0
20250124,202900,10934517460,11420,11420,11420,11420,0
20250124,202800,10934517460,11420,11420,11420,11420,0
20250124,202700,10934517460,11420,11420,11420,11420,0
20250124,202600,10934517460,11420,11420,11420,11420,0
20250124,202500,10934517460,11420,11420,11420,11420,0
20250124,202400,10934517460,11420,11420,11420,11420,7214
20250124,202300,10934517460,11420,11420,11420,11420,0
20250124,202200,10934517460,11420,11420,11420,11420,0
20250124,202100,10934517460,11420,11420,11420,11420,0
20250124,202000,10934517460,11420,11420,11420,11420,0
20250124,201900,10934517460,11420,11420,11420,11420,0
20250124,201800,10934517460,11420,11420,11420,11420,0
20250124,201700,10934517460,11420,11420,11420,11420,0
20250124,201600,10934517460,11420,11420,11420,11420,0
20250124,201500,10934517460,11420,11420,11420,11420,0
20250124,201400,10934517460,11420,11420,11420,11420,0
20250124,201300,10934517460,11420,11420,11420,11420,0
20250124,201200,10934517460,11420,11420,11420,11420,0
20250124,201100,10934517460,11420,11420,11420,11420,0
20250124,201000,10934517460,11420,11420,11420,11420,0
20250124,200900,10934517460,11420,11420,11420,11420,0
20250124,200800,10934517460,11420,11420,11420,11420,0
20250124,200700,10934517460,11420,11420,11420,11420,0
20250124,200600,10934517460,11420,11420,11420,11420,0
20250124,200500,10934517460,11420,11420,11420,11420,0
20250124,200400,10934517460,11420,11420,11420,11420,0
20250124,200300,10934517460,11420,11420,11420,11420,0
20250124,200200,10934517460,11420,11420,11420,11420,0
20250124,200100,10934517460,11420,11420,11420,11420,0
20250124,200000,10934517460,11420,11420,11420,11420,0
20250124,195900,10934517460,11420,11420,11420,11420,0
20250124,195800,10934517460,11420,11420,11420,11420,0
20250124,195700,10934517460,11420,11420,11420,11420,0
20250124,195600,10934517460,11420,11420,11420,11420,0
20250124,195500,10934517460,11420,11420,11420,11420,0
20250124,195400,10934517460,11420,11420,11420,11420,7214
20250124,195300,10934517460,11420,11420,11420,11420,0
20250124,195200,10934517460,11420,11420,11420,11420,0
20250124,195100,10934517460,11420,11420,11420,11420,0
20250124,195000,10934517460,11420,11420,11420,11420,0
20250124,194900,10934517460,11420,11420,11420,11420,0
20250124,194800,10934517460,11420,11420,11420,11420,0
20250124,194700,10934517460,11420,11420,11420,11420,0
20250124,194600,10934517460,11420,11420,11420,11420,0
20250124,194500,10934517460,11420,11420,11420,11420,0
20250124,194400,10934517460,11420,11420,11420,11420,0
20250124,194300,10934517460,11420,11420,11420,11420,0
20250124,194200,10934517460,11420,11420,11420,11420,0
20250124,194100,10934517460,11420,11420,11420,11420,0
20250124,194000,10934517460,11420,11420,11420,11420,0
20250124,193900,10934517460,11420,11420,11420,11420,0
20250124,193800,10934517460,11420,11420,11420,11420,0
20250124,193700,10934517460,11420,11420,11420,11420,0
20250124,193600,10934517460,11420,11420,11420,11420,0
20250124,193500,10934517460,11420,11420,11420,11420,0
20250124,193400,10934517460,11420,11420,11420,11420,0
20250124,193300,10934517460,11420,11420,11420,11420,0
20250124,193200,10934517460,11420,11420,11420,11420,0
20250124,193100,10934517460,11420,11420,11420,11420,0
20250124,193000,10934517460,11420,11420,11420,11420,0
20250124,192900,10934517460,11420,11420,11420,11420,0
20250124,192800,10934517460,11420,11420,11420,11420,0
20250124,192700,10934517460,11420,11420,11420,11420,0
20250124,192600,10934517460,11420,11420,11420,11420,0
20250124,192500,10934517460,11420,11420,11420,11420,0
20250124,192400,10934517460,11420,11420,11420,11420,7214
20250124,192300,10934517460,11420,11420,11420,11420,0
20250124,192200,10934517460,11420,11420,11420,11420,0
20250124,192100,10934517460,11420,11420,11420,11420,0
20250124,192000,10934517460,11420,11420,11420,11420,0
20250124,191900,10934517460,11420,11420,11420,11420,0
20250124,191800,10934517460,11420,11420,11420,11420,0
20250124,191700,10934517460,11420,11420,11420,11420,0
20250124,191600,10934517460,11420,11420,11420,11420,0
20250124,191500,10934517460,11420,11420,11420,11420,0
20250124,191400,10934517460,11420,11420,11420,11420,0
20250124,191300,10934517460,11420,11420,11420,11420,0
20250124,191200,10934517460,11420,11420,11420,11420,0
20250124,191100,10934517460,11420,11420,11420,11420,0
20250124,191000,10934517460,11420,11420,11420,11420,0
20250124,190900,10934517460,11420,11420,11420,11420,0
20250124,190800,10934517460,11420,11420,11420,11420,0
20250124,190700,10934517460,11420,11420,11420,11420,0
20250124,190600,10934517460,11420,11420,11420,11420,0
20250124,190500,10934517460,11420,11420,11420,11420,0
20250124,190400,10934517460,11420,11420,11420,11420,0
20250124,190300,10934517460,11420,11420,11420,11420,0
20250124,190200,10934517460,11420,11420,11420,11420,0
20250124,190100,10934517460,11420,11420,11420,11420,0
20250124,190000,10934517460,11420,11420,11420,11420,0
20250124,185900,10934517460,11420,11420,11420,11420,0
20250124,185800,10934517460,11420,11420,11420,11420,0
20250124,185700,10934517460,11420,11420,11420,11420,0
20250124,185600,10934517460,11420,11420,11420,11420,0
20250124,185500,10934517460,11420,11420,11420,11420,0
20250124,185400,10934517460,11420,11420,11420,11420,7214
20250124,185300,10934517460,11420,11420,11420,11420,0
20250124,185200,10934517460,11420,11420,11420,11420,0
20250124,185100,10934517460,11420,11420,11420,11420,0
20250124,185000,10934517460,11420,11420,11420,11420,0
20250124,184900,10934517460,11420,11420,11420,11420,0
20250124,184800,10934517460,11420,11420,11420,11420,0
20250124,184700,10934517460,11420,11420,11420,11420,0
20250124,184600,10934517460,11420,11420,11420,11420,0
20250124,184500,10934517460,11420,11420,11420,11420,0
20250124,184400,10934517460,11420,11420,11420,11420,0
20250124,184300,10934517460,11420,11420,11420,11420,0
20250124,184200,10934517460,11420,11420,11420,11420,0
20250124,184100,10934517460,11420,11420,11420,11420,0
20250124,184000,10934517460,11420,11420,11420,11420,0
20250124,183900,10934517460,11420,11420,11420,11420,0
20250124,183800,10934517460,11420,11420,11420,11420,0
20250124,183700,10934517460,11420,11420,11420,11420,0
20250124,183600,10934517460,11420,11420,11420,11420,0
20250124,183500,10934517460,11420,11420,11420,11420,0
20250124,183400,10934517460,11420,11420,11420,11420,0
20250124,183300,10934517460,11420,11420,11420,11420,0
20250124,183200,10934517460,11420,11420,11420,11420,0
20250124,183100,10934517460,11420,11420,11420,11420,0
20250124,183000,10934517460,11420,11420,11420,11420,0
20250124,182900,10934517460,11420,11420,11420,11420,0
20250124,182800,10934517460,11420,11420,11420,11420,0
20250124,182700,10934517460,11420,11420,11420,11420,0
20250124,182600,10934517460,11420,11420,11420,11420,0
20250124,182500,10934517460,11420,11420,11420,11420,0
20250124,182400,10934517460,11420,11420,11420,11420,7214
20250124,182300,10934517460,11420,11420,11420,11420,0
20250124,182200,10934517460,11420,11420,11420,11420,0
20250124,182100,10934517460,11420,11420,11420,11420,0
20250124,182000,10934517460,11420,11420,11420,11420,0
20250124,181900,10934517460,11420,11420,11420,11420,0
20250124,181800,10934517460,11420,11420,11420,11420,0
20250124,181700,10934517460,11420,11420,11420,11420,0
20250124,181600,10934517460,11420,11420,11420,11420,0
20250124,181500,10934517460,11420,11420,11420,11420,0
20250124,181400,10934517460,11420,11420,11420,11420,0
20250124,181300,10934517460,11420,11420,11420,11420,0
20250124,181200,10934517460,11420,11420,11420,11420,0
20250124,181100,10934517460,11420,11420,11420,11420,0
20250124,181000,10934517460,11420,11420,11420,11420,0
20250124,180900,10934517460,11420,11420,11420,11420,0
20250124,180800,10934517460,11420,11420,11420,11420,0
20250124,180700,10934517460,11420,11420,11420,11420,0
20250124,180600,10934517460,11420,11420,11420,11420,0
20250124,180500,10934517460,11420,11420,11420,11420,0
20250124,180400,10934517460,11420,11420,11420,11420,0
20250124,180300,10934517460,11420,11420,11420,11420,0
20250124,180200,10934517460,11420,11420,11420,11420,0
20250124,180100,10934517460,11420,11420,11420,11420,0
20250124,180000,10934517460,11420,11420,11420,11420,0
20250124,175900,10934517460,11420,11420,11420,11420,0
20250124,175800,10934517460,11420,11420,11420,11420,0
20250124,175700,10934517460,11420,11420,11420,11420,0
20250124,175600,10934517460,11420,11420,11420,11420,0
20250124,175500,10934517460,11420,11420,11420,11420,0
20250124,175400,10934517460,11420,11420,11420,11420,7214
20250124,175300,10934517460,11420,11420,11420,11420,0
20250124,175200,10934517460,11420,11420,11420,11420,0
20250124,175100,10934517460,11420,11420,11420,11420,0
20250124,175000,10934517460,11420,11420,11420,11420,0
20250124,174900,10934517460,11420,11420,11420,11420,0
20250124,174800,10934517460,11420,11420,11420,11420,0
20250124,174700,10934517460,11420,11420,11420,11420,0
20250124,174600,10934517460,11420,11420,11420,11420,0
20250124,174500,10934517460,11420,11420,11420,11420,0
20250124,174400,10934517460,11420,11420,11420,11420,0
20250124,174300,10934517460,11420,11420,11420,11420,0
20250124,174200,10934517460,11420,11420,11420,11420,0
20250124,174100,10934517460,11420,11420,11420,11420,0
20250124,174000,10934517460,11420,11420,11420,11420,0
20250124,173900,10934517460,11420,11420,11420,11420,0
20250124,173800,10934517460,11420,11420,11420,11420,0
20250124,173700,10934517460,11420,11420,11420,11420,0
20250124,173600,10934517460,11420,11420,11420,11420,0
20250124,173500,10934517460,11420,11420,11420,11420,0
20250124,173400,10934517460,11420,11420,11420,11420,0
20250124,173300,10934517460,11420,11420,11420,11420,0
20250124,173200,10934517460,11420,11420,11420,11420,0
20250124,173100,10934517460,11420,11420,11420,11420,0
20250124,173000,10934517460,11420,11420,11420,11420,0
20250124,172900,10934517460,11420,11420,11420,11420,0
20250124,172800,10934517460,11420,11420,11420,11420,0
20250124,172700,10934517460,11420,11420,11420,11420,0
20250124,172600,10934517460,11420,11420,11420,11420,0
20250124,172500,10934517460,11420,11420,11420,11420,0
20250124,172400,10934517460,11420,11420,11420,11420,7214
20250124,172300,10934517460,11420,11420,11420,11420,0
20250124,172200,10934517460,11420,11420,11420,11420,0
20250124,172100,10934517460,11420,11420,11420,11420,0
20250124,172000,10934517460,11420,11420,11420,11420,0
20250124,171900,10934517460,11420,11420,11420,11420,0
20250124,171800,10934517460,11420,11420,11420,11420,0
20250124,171700,10934517460,11420,11420,11420,11420,0
20250124,171600,10934517460,11420,11420,11420,11420,0
20250124,171500,10934517460,11420,11420,11420,11420,0
20250124,171400,10934517460,11420,11420,11420,11420,0
20250124,171300,10934517460,11420,11420,11420,11420,0
20250124,171200,10934517460,11420,11420,11420,11420,0
20250124,171100,10934517460,11420,11420,11420,11420,0
20250124,171000,10934517460,11420,11420,11420,11420,0
20250124,170900,10934517460,11420,11420,11420,11420,0
20250124,170800,10934517460,11420,11420,11420,11420,0
20250124,170700,10934517460,11420,11420,11420,11420,0
20250124,170600,10934517460,11420,11420,11420,11420,0
20250124,170500,10934517460,11420,11420,11420,11420,0
20250124,170400,10934517460,11420,11420,11420,11420,0
20250124,170300,10934517460,11420,11420,11420,11420,0
20250124,170200,10934517460,11420,11420,11420,11420,0
20250124,170100,10934517460,11420,11420,11420,11420,0
20250124,170000,10934517460,11420,11420,11420,11420,0
20250124,165900,10934517460,11420,11420,11420,11420,0
20250124,165800,10934517460,11420,11420,11420,11420,0
20250124,165700,10934517460,11420,11420,11420,11420,0
20250124,165600,10934517460,11420,11420,11420,11420,0
20250124,165500,10934517460,11420,11420,11420,11420,0
20250124,165400,10934517460,11420,11420,11420,11420,7214
20250124,165300,10934517460,11420,11420,11420,11420,0
20250124,165200,10934517460,11420,11420,11420,11420,0
20250124,165100,10934517460,11420,11420,11420,11420,0
20250124,165000,10934517460,11420,11420,11420,11420,0
20250124,164900,10934517460,11420,11420,11420,11420,0
20250124,164800,10934517460,11420,11420,11420,11420,0
20250124,164700,10934517460,11420,11420,11420,11420,0
20250124,164600,10934517460,11420,11420,11420,11420,0
20250124,164500,10934517460,11420,11420,11420,11420,0
20250124,164400,10934517460,11420,11420,11420,11420,0
20250124,164300,10934517460,11420,11420,11420,11420,0
20250124,164200,10934517460,11420,11420,11420,11420,0
20250124,164100,10934517460,11420,11420,11420,11420,0
20250124,164000,10934517460,11420,11420,11420,11420,0
20250124,163900,10934517460,11420,11420,11420,11420,0
20250124,163800,10934517460,11420,11420,11420,11420,0
20250124,163700,10934517460,11420,11420,11420,11420,0
20250124,163600,10934517460,11420,11420,11420,11420,0
20250124,163500,10934517460,11420,11420,11420,11420,0
20250124,163400,10934517460,11420,11420,11420,11420,0
20250124,163300,10934517460,11420,11420,11420,11420,0
20250124,163200,10934517460,11420,11420,11420,11420,0
20250124,163100,10934517460,11420,11420,11420,11420,0
20250124,163000,10934517460,11420,11420,11420,11420,0
20250124,162900,10934517460,11420,11420,11420,11420,0
20250124,162800,10934517460,11420,11420,11420,11420,0
20250124,162700,10934517460,11420,11420,11420,11420,0
20250124,162600,10934517460,11420,11420,11420,11420,0
20250124,162500,10934517460,11420,11420,11420,11420,0
20250124,162400,10934517460,11420,11420,11420,11420,7214
20250124,162300,10934517460,11420,11420,11420,11420,0
20250124,162200,10934517460,11420,11420,11420,11420,0
20250124,162100,10934517460,11420,11420,11420,11420,0
20250124,162000,10934517460,11420,11420,11420,11420,0
20250124,161900,10934517460,11420,11420,11420,11420,0
20250124,161800,10934517460,11420,11420,11420,11420,0
20250124,161700,10934517460,11420,11420,11420,11420,0
20250124,161600,10934517460,11420,11420,11420,11420,0
20250124,161500,10934517460,11420,11420,11420,11420,0
20250124,161400,10934517460,11420,11420,11420,11420,0
20250124,161300,10934517460,11420,11420,11420,11420,0
20250124,161200,10934517460,11420,11420,11420,11420,0
20250124,161100,10934517460,11420,11420,11420,11420,0
20250124,161000,10934517460,11420,11420,11420,11420,0
20250124,160900,10934517460,11420,11420,11420,11420,0
20250124,160800,10934517460,11420,11420,11420,11420,0
20250124,160700,10934517460,11420,11420,11420,11420,0
20250124,160600,10934517460,11420,11420,11420,11420,0
20250124,160500,10934517460,11420,11420,11420,11420,0
20250124,160400,10934517460,11420,11420,11420,11420,0
20250124,160300,10934517460,11420,11420,11420,11420,0
20250124,160200,10934517460,11420,11420,11420,11420,0
20250124,160100,10934517460,11420,11420,11420,11420,0
20250124,160000,10934517460,11420,11420,11420,11420,0
20250124,155900,10934517460,11420,11420,11420,11420,0
20250124,155800,10934517460,11420,11420,11420,11420,0
20250124,155700,10934517460,11420,11420,11420,11420,0
20250124,155600,10934517460,11420,11420,11420,11420,0
20250124,155500,10934517460,11420,11420,11420,11420,0
20250124,155400,10934517460,11420,11420,11420,11420,7214
20250124,155300,10934517460,11420,11420,11420,11420,0
20250124,155200,10934517460,11420,11420,11420,11420,0
20250124,155100,10934517460,11420,11420,11420,11420,0
20250124,155000,10934517460,11420,11420,11420,11420,0
20250124,154900,10934517460,11420,11420,11420,11420,0
20250124,154800,10934517460,11420,11420,11420,11420,0
20250124,154700,10934517460,11420,11420,11420,11420,0
20250124,154600,10934517460,11420,11420,11420,11420,0
20250124,154500,10934517460,11420,11420,11420,11420,0
20250124,154400,10934517460,11420,11420,11420,11420,0
20250124,154300,10934517460,11420,11420,11420,11420,0
20250124,154200,10934517460,11420,11420,11420,11420,0
20250124,154100,10934517460,11420,11420,11420,11420,0
20250124,154000,10934517460,11420,11420,11420,11420,0
20250124,153900,10934517460,11420,11420,11420,11420,0
20250124,153800,10934517460,11420,11420,11420,11420,0
20250124,153700,10934517460,11420,11420,11420,11420,0
20250124,153600,10934517460,11420,11420,11420,11420,0
20250124,153500,10934517460,11420,11420,11420,11420,0
20250124,153400,10934517460,11420,11420,11420,11420,0
20250124,153300,10934517460,11420,11420,11420,11420,0
20250124,153200,10934517460,11420,11420,11420,11420,0
20250124,153100,10934517460,11420,11420,11420,11420,0
20250124,153000,10934517460,11420,11420,11420,11420,7214
20250124,152900,10852133580,11390,11390,11390,11390,0
20250124,152800,10852133580,11390,11390,11390,11390,0
20250124,152700,10852133580,11390,11390,11390,11390,0
20250124,152600,10852133580,11390,11390,11390,11390,0
20250124,152500,10852133580,11390,11390,11390,11390,0
20250124,152400,10852133580,11390,11390,11390,11390,0
20250124,152300,10852133580,11390,11390,11390,11390,0
20250124,152200,10852133580,11390,11390,11390,11390,0
20250124,152100,10852133580,11390,11390,11390,11390,0
20250124,152000,10852133580,11390,11390,11390,11390,0
20250124,151900,10852133580,11390,11390,11400,11380,1093
20250124,151800,10839685500,11380,11350,11380,11350,331
20250124,151700,10835923250,11350,11350,11400,11350,2319
20250124,151600,10809549580,11370,11350,11380,11350,671
20250124,151500,10801931020,11350,11370,11370,11350,1409
20250124,151400,10785925090,11370,11360,11370,11350,2021
20250124,151300,10762983320,11370,11360,11370,11360,2368
20250124,151200,10736080780,11360,11360,11370,11360,2197
20250124,151100,10711102420,11390,11360,11390,11360,2563
20250124,151000,10681947870,11370,11390,11390,11370,2241
20250124,150900,10656445610,11390,11400,11420,11390,1923
20250124,150800,10634521730,11420,11390,11430,11380,625
20250124,150700,10627390370,11390,11410,11430,11380,1300
20250124,150600,10612560740,11440,11390,11440,11380,3294
20250124,150500,10575034660,11400,11410,11450,11390,2131
20250124,150400,10550696820,11400,11400,11420,11390,4077
20250124,150300,10504217360,11400,11420,11420,11400,380
20250124,150200,10499881420,11420,11400,11420,11400,783
20250124,150100,10490949260,11400,11440,11440,11400,3928
20250124,150000,10446056450,11440,11470,11470,11440,2469
20250124,145900,10417787030,11470,11460,11470,11460,1730
20250124,145800,10397948900,11460,11480,11480,11460,2180
20250124,145700,10372945840,11480,11480,11500,11480,2533
20250124,145600,10343851350,11480,11490,11500,11470,1980
20250124,145500,10321102790,11500,11510,11510,11470,1359
20250124,145400,10305489920,11510,11500,11520,11500,2193
20250124,145300,10280243340,11500,11510,11520,11500,1239
20250124,145200,10265980140,11510,11500,11550,11480,8046
20250124,145100,10173411290,11500,11430,11500,11420,18237
20250124,145000,9963972560,11430,11410,11440,11410,3714
20250124,144900,9921546190,11410,11390,11410,11390,4524
20250124,144800,9869960660,11400,11370,11400,11350,4569
20250124,144700,9817963550,11370,11350,11370,11350,1966
20250124,144600,9795621240,11350,11320,11360,11320,7009
20250124,144500,9716121410,11320,11310,11320,11300,1127
20250124,144400,9703378740,11320,11300,11320,11300,1233
20250124,144300,9689433650,11300,11290,11310,11290,1289
20250124,144200,9674871090,11290,11300,11300,11280,1727
20250124,144100,9655384800,11290,11270,11290,11270,766
20250124,144000,9646738740,11280,11300,11300,11280,1624
20250124,143900,9628412750,11300,11300,11310,11290,1000
20250124,143800,9617110020,11310,11290,11310,11290,1004
20250124,143700,9605761350,11290,11280,11300,11280,692
20250124,143600,9597950050,11280,11270,11300,11270,1039
20250124,143500,9586226140,11300,11290,11300,11270,1771
20250124,143400,9566225530,11290,11290,11290,11260,667
20250124,143300,9558703370,11290,11270,11290,11260,2577
20250124,143200,9529644140,11280,11240,11280,11240,1112
20250124,143100,9517123500,11240,11260,11270,11240,1651
20250124,143000,9498547420,11260,11220,11260,11210,1162
20250124,142900,9485485030,11230,11210,11250,11210,644
20250124,142800,9478253590,11220,11230,11240,11210,724
20250124,142700,9470127650,11240,11240,11240,11210,560
20250124,142600,9463839070,11240,11260,11290,11240,805
20250124,142500,9454782620,11250,11210,11260,11200,2785
20250124,142400,9423488910,11220,11220,11230,11210,649
20250124,142300,9416208390,11230,11240,11250,11230,769
20250124,142200,9407565770,11240,11240,11260,11230,909
20250124,142100,9397347270,11240,11260,11270,11240,819
20250124,142000,9388133530,11260,11260,11270,11250,1289
20250124,141900,9373626860,11260,11250,11260,11240,751
20250124,141800,9365179160,11250,11260,11260,11240,596
20250124,141700,9358473890,11260,11250,11260,11240,736
20250124,141600,9350192680,11260,11290,11300,11250,1618
20250124,141500,9331945660,11290,11310,11310,11290,622
20250124,141400,9324919380,11300,11290,11320,11280,760
20250124,141300,9316330430,11300,11280,11310,11270,765
20250124,141200,9307696110,11280,11240,11280,11240,771
20250124,141100,9299017660,11260,11230,11280,11230,1533
20250124,141000,9281765140,11230,11240,11260,11230,940
20250124,140900,9271199990,11240,11240,11250,11230,825
20250124,140800,9261927920,11240,11240,11260,11230,449
20250124,140700,9256877940,11240,11240,11260,11240,760
20250124,140600,9248330240,11250,11240,11250,11240,626
20250124,140500,9241289710,11250,11220,11250,11220,721
20250124,140400,9233189200,11220,11220,11260,11220,760
20250124,140300,9224655970,11220,11230,11230,11210,710
20250124,140200,9216688570,11250,11260,11260,11220,2080
20250124,140100,9193303390,11260,11270,11280,11250,2239
20250124,140000,9168089270,11270,11320,11330,11270,782
20250124,135900,9159253210,11310,11340,11350,11310,1213
20250124,135800,9145514140,11340,11340,11370,11330,1919
20250124,135700,9123737200,11350,11360,11360,11330,1973
20250124,135600,9101331650,11360,11330,11360,11320,1791
20250124,135500,9081007050,11330,11320,11350,11310,1754
20250124,135400,9061110800,11320,11280,11320,11270,2468
20250124,135300,9033215140,11270,11270,11270,11240,2692
20250124,135200,9002904900,11270,11280,11290,11260,1239
20250124,135100,8988929890,11290,11260,11290,11250,707
20250124,135000,8980967470,11270,11280,11280,11260,521
20250124,134900,8975099220,11280,11270,11290,11260,729
20250124,134800,8966874960,11310,11250,11320,11240,1267
20250124,134700,8952594470,11250,11260,11270,11250,566
20250124,134600,8946221510,11260,11250,11270,11250,1521
20250124,134500,8929096060,11250,11220,11260,11220,1275
20250124,134400,8914771880,11220,11180,11230,11180,7328
20250124,134300,8832536240,11180,11150,11180,11150,4092
20250124,134200,8786850470,11150,11150,11170,11150,1141
20250124,134100,8774122180,11150,11140,11160,11140,568
20250124,134000,8767790240,11150,11150,11160,11120,516
20250124,133900,8762042590,11160,11140,11170,11140,609
20250124,133800,8755252330,11140,11140,11140,11120,568
20250124,133700,8748929020,11140,11160,11160,11140,419
20250124,133600,8744258970,11160,11120,11160,11100,861
20250124,133500,8734674360,11120,11110,11130,11110,1125
20250124,133400,8722164170,11110,11090,11120,11090,970
20250124,133300,8711389780,11090,11100,11110,11080,776
20250124,133200,8702782590,11100,11100,11110,11060,1809
20250124,133100,8682747020,11090,11110,11150,11050,1334
20250124,133000,8667955170,11110,11110,11120,11100,447
20250124,132900,8662990310,11120,11110,11130,11100,590
20250124,132800,8656433150,11120,11100,11140,11100,1614
20250124,132700,8638473940,11100,11120,11120,11100,468
20250124,132600,8633274920,11130,11110,11130,11100,1230
20250124,132500,8619611290,11110,11130,11140,11100,1699
20250124,132400,8600720980,11130,11120,11140,11100,1703
20250124,132300,8581784740,11140,11140,11140,11100,14888
20250124,132200,8416261290,11130,11170,11170,11130,2059
20250124,132100,8393299780,11170,11190,11200,11160,649
20250124,132000,8386044100,11190,11190,11200,11180,2072
20250124,131900,8362860410,11190,11190,11200,11190,650
20250124,131800,8355584690,11190,11190,11200,11190,625
20250124,131700,8348587340,11190,11190,11210,11190,513
20250124,131600,8342841620,11190,11200,11200,11190,1169
20250124,131500,8329751470,11220,11210,11220,11200,1959
20250124,131400,8307794180,11210,11200,11220,11200,471
20250124,131300,8302514810,11200,11220,11230,11200,1192
20250124,131200,8289148310,11220,11210,11230,11210,690
20250124,131100,8281408780,11210,11210,11210,11200,1396
20250124,131000,8265762240,11200,11200,11210,11200,1265
20250124,130900,8251584780,11200,11220,11220,11200,1872
20250124,130800,8230596870,11220,11240,11240,11210,2280
20250124,130700,8205002760,11240,11240,11260,11230,2889
20250124,130600,8172540140,11250,11240,11260,11230,1239
20250124,130500,8158614640,11240,11250,11260,11240,1777
20250124,130400,8138634450,11260,11250,11260,11250,2081
20250124,130300,8115221680,11260,11260,11270,11250,547
20250124,130200,8109060700,11260,11220,11270,11220,1672
20250124,130100,8090265570,11220,11280,11280,11220,1992
20250124,130000,8067864760,11280,11290,11300,11270,592
20250124,125900,8061183740,11290,11280,11290,11260,565
20250124,125800,8054812170,11280,11280,11310,11260,244
20250124,125700,8052058490,11280,11260,11320,11260,716
20250124,125600,8043986490,11280,11330,11330,11260,481
20250124,125500,8038557700,11330,11310,11330,11290,2136
20250124,125400,8014397940,11310,11300,11320,11300,981
20250124,125300,8003303580,11290,11310,11320,11290,437
20250124,125200,7998363400,11310,11310,11310,11300,513
20250124,125100,7992564280,11310,11280,11310,11280,805
20250124,125000,7983475160,11280,11270,11280,11270,469
20250124,124900,7978185830,11280,11250,11280,11250,468
20250124,124800,7972910300,11250,11280,11280,11250,312
20250124,124700,7969393960,11280,11250,11280,11250,568
20250124,124600,7962999680,11280,11270,11280,11250,294
20250124,124500,7959684890,11270,11270,11280,11260,502
20250124,124400,7954026590,11280,11270,11280,11240,370
20250124,124300,7949857590,11270,11270,11270,11250,481
20250124,124200,7944438300,11270,11250,11270,11240,502
20250124,124100,7938787350,11250,11250,11290,11250,212
20250124,124000,7936398420,11270,11250,11270,11210,1098
20250124,123900,7924055230,11250,11250,11260,11240,390
20250124,123800,7919666070,11260,11250,11260,11240,201
20250124,123700,7917404830,11260,11210,11260,11210,786
20250124,123600,7908579330,11220,11230,11250,11220,594
20250124,123500,7901910390,11230,11240,11270,11230,464
20250124,123400,7896692590,11270,11240,11270,11230,327
20250124,123300,7893014700,11240,11250,11260,11230,445
20250124,123200,7888011610,11260,11240,11270,11230,477
20250124,123100,7882647080,11240,11230,11270,11230,900
20250124,123000,7872511850,11230,11200,11260,11200,1335
20250124,122900,7857548220,11200,11190,11210,11190,411
20250124,122800,7852943470,11200,11220,11230,11200,443
20250124,122700,7847975710,11230,11210,11230,11200,1543
20250124,122600,7830684140,11210,11260,11260,11200,4814
20250124,122500,7776741920,11260,11240,11260,11210,805
20250124,122400,7767694000,11250,11310,11320,11240,7960
20250124,122300,7678046000,11320,11310,11320,11300,549
20250124,122200,7671839240,11310,11310,11320,11300,843
20250124,122100,7662308700,11310,11320,11330,11310,404
20250124,122000,7657735160,11310,11320,11330,11300,563
20250124,121900,7651366910,11330,11310,11330,11310,300
20250124,121800,7647970710,11310,11290,11320,11290,1182
20250124,121700,7634610560,11300,11290,11300,11280,613
20250124,121600,7627688990,11290,11290,11300,11280,1097
20250124,121500,7615303710,11290,11280,11300,11280,395
20250124,121400,7610843240,11300,11280,11300,11280,389
20250124,121300,7606450110,11290,11290,11300,11290,443
20250124,121200,7601444820,11300,11320,11330,11280,373
20250124,121100,7597226090,11330,11310,11330,11280,808
20250124,121000,7588088740,11310,11320,11330,11310,362
20250124,120900,7583990160,11330,11320,11330,11310,677
20250124,120800,7576322800,11330,11320,11330,11300,369
20250124,120700,7572146120,11320,11320,11330,11310,412
20250124,120600,7567483230,11330,11310,11330,11310,407
20250124,120500,7562877300,11310,11330,11330,11310,460
20250124,120400,7557669320,11330,11310,11330,11310,295
20250124,120300,7554327990,11310,11330,11330,11310,628
20250124,120200,7547215180,11330,11310,11330,11300,1902
20250124,120100,7525679430,11310,11310,11320,11300,489
20250124,120000,7520148830,11310,11300,11310,11280,535
20250124,115900,7514106020,11310,11280,11320,11280,239
20250124,115800,7511402060,11280,11310,11320,11280,991
20250124,115700,7500204080,11310,11320,11320,11300,264
20250124,115600,7497218330,11320,11280,11320,11280,255
20250124,115500,7494332480,11280,11320,11320,11280,1111
20250124,115400,7481777630,11320,11310,11320,11290,256
20250124,115300,7478882540,11310,11320,11320,11310,1340
20250124,115200,7463716460,11320,11290,11320,11290,1005
20250124,115100,7452359180,11300,11290,11300,11290,470
20250124,115000,7447049980,11280,11270,11300,11270,331
20250124,114900,7443312010,11260,11280,11300,11260,219
20250124,114800,7440839890,11280,11300,11300,11270,1073
20250124,114700,7428737870,11290,11290,11300,11290,1404
20250124,114600,7412882500,11290,11330,11330,11290,5405
20250124,114500,7351791940,11330,11320,11350,11310,617
20250124,114400,7344802980,11310,11340,11350,11310,1709
20250124,114300,7325462440,11340,11350,11350,11340,439
20250124,114200,7320481890,11350,11340,11350,11320,326
20250124,114100,7316784360,11320,11330,11350,11320,289
20250124,114000,7313507050,11320,11330,11360,11320,886
20250124,113900,7303460990,11330,11330,11330,11320,911
20250124,113800,7293142450,11330,11350,11370,11320,3810
20250124,113700,7249997640,11350,11350,11370,11340,332
20250124,113600,7246228570,11330,11380,11380,11330,920
20250124,113500,7235785400,11360,11380,11390,11360,786
20250124,113400,7226842280,11380,11370,11380,11360,274
20250124,113300,7223726360,11380,11380,11380,11360,549
20250124,113200,7217480850,11380,11360,11390,11360,1074
20250124,113100,7205272780,11360,11380,11390,11360,2111
20250124,113000,7181282870,11390,11400,11400,11380,899
20250124,112900,7171043830,11400,11400,11400,11390,1547
20250124,112800,7153419460,11400,11390,11400,11390,328
20250124,112700,7149681930,11390,11390,11400,11390,278
20250124,112600,7146513900,11390,11390,11400,11390,252
20250124,112500,7143641500,11390,11390,11400,11380,222
20250124,112400,7141112590,11390,11400,11400,11390,492
20250124,112300,7135505070,11390,11390,11400,11390,192
20250124,112200,7133316720,11390,11390,11400,11390,604
20250124,112100,7126435230,11390,11400,11400,11390,367
20250124,112000,7122253150,11400,11390,11400,11380,265
20250124,111900,7119234580,11390,11370,11390,11360,265
20250124,111800,7116219920,11370,11360,11380,11360,203
20250124,111700,7113910760,11360,11380,11390,11360,475
20250124,111600,7108504670,11380,11350,11400,11350,323
20250124,111500,7104833570,11360,11360,11370,11350,519
20250124,111400,7098937950,11360,11330,11360,11320,406
20250124,111300,7094334800,11330,11320,11360,11320,303
20250124,111200,7090899330,11320,11350,11350,11320,632
20250124,111100,7083735900,11340,11340,11360,11330,267
20250124,111000,7080707470,11370,11420,11420,11320,3392
20250124,110900,7042098270,11420,11420,11430,11410,230
20250124,110800,7039473060,11420,11400,11430,11400,337
20250124,110700,7035627400,11410,11420,11430,11400,1475
20250124,110600,7018793800,11430,11430,11430,11420,1038
20250124,110500,7006935990,11430,11410,11430,11410,475
20250124,110400,7001511670,11420,11450,11450,11420,560
20250124,110300,6995106490,11460,11430,11460,11420,2747
20250124,110200,6963697200,11430,11440,11440,11420,221
20250124,110100,6961171530,11440,11410,11440,11410,988
20250124,110000,6949875590,11410,11370,11410,11350,2643
20250124,105900,6919798530,11340,11340,11380,11330,1648
20250124,105800,6901077000,11330,11350,11360,11320,493
20250124,105700,6895486610,11350,11340,11350,11320,237
20250124,105600,6892799290,11340,11310,11350,11310,1457
20250124,105500,6876287610,11340,11360,11360,11300,2618
20250124,105400,6846673520,11360,11370,11370,11360,318
20250124,105300,6843060510,11360,11360,11380,11350,494
20250124,105200,6837447570,11360,11400,11400,11340,1949
20250124,105100,6815313310,11410,11400,11440,11390,1436
20250124,105000,6798942520,11400,11460,11460,11400,11217
20250124,104900,6670772840,11460,11470,11480,11460,302
20250124,104800,6667310160,11480,11510,11520,11480,936
20250124,104700,6656538760,11510,11500,11510,11480,424
20250124,104600,6651662670,11500,11500,11500,11470,507
20250124,104500,6645835730,11500,11520,11520,11490,697
20250124,104400,6637816320,11520,11440,11520,11430,2377
20250124,104300,6610559220,11450,11470,11470,11430,4634
20250124,104200,6557490840,11470,11440,11510,11440,2954
20250124,104100,6523584220,11450,11480,11500,11450,4889
20250124,104000,6467477490,11480,11500,11510,11450,7265
20250124,103900,6383940210,11500,11540,11540,11500,6577
20250124,103800,6308172080,11530,11560,11560,11520,4959
20250124,103700,6250935660,11560,11610,11610,11540,6561
20250124,103600,6175063650,11600,11620,11620,11600,637
20250124,103500,6167671150,11600,11600,11630,11600,2481
20250124,103400,6138852750,11600,11580,11630,11580,5593
20250124,103300,6073931320,11560,11650,11650,11560,4476
20250124,103200,6021972710,11630,11630,11640,11590,7966
20250124,103100,5929529300,11630,11620,11690,11590,8099
20250124,103000,5835178540,11600,11650,11700,11600,15621
20250124,102900,5653282880,11640,11570,11650,11560,23829
20250124,102800,5376580590,11560,11520,11580,11520,27457
20250124,102700,5059228630,11500,11480,11530,11440,34449
20250124,102600,4663205830,11480,11430,11480,11420,9459
20250124,102500,4554913990,11450,11400,11480,11390,9247
20250124,102400,4449090980,11410,11310,11430,11310,12940
20250124,102300,4301900730,11310,11330,11340,11310,1241
20250124,102200,4287838450,11330,11300,11350,11280,3713
20250124,102100,4245781110,11320,11310,11330,11300,972
20250124,102000,4234792390,11310,11330,11340,11300,1455
20250124,101900,4218343230,11340,11300,11350,11290,2169
20250124,101800,4193793140,11320,11300,11320,11230,4247
20250124,101700,4145829580,11300,11250,11320,11210,9249
20250124,101600,4041646680,11260,11280,11320,11220,6936
20250124,101500,3963559000,11320,11330,11340,11260,8844
20250124,101400,3863872520,11350,11280,11350,11260,2282
20250124,101300,3838091240,11280,11260,11280,11260,1172
20250124,101200,3824884750,11250,11280,11280,11250,3414
20250124,101100,3786426770,11270,11320,11330,11270,8567
20250124,101000,3689662310,11320,11340,11360,11310,1204
20250124,100900,3676018880,11340,11390,11390,11340,2594
20250124,100800,3646557700,11390,11370,11400,11310,8361
20250124,100700,3551361270,11370,11330,11380,11310,11105
20250124,100600,3425223690,11320,11320,11350,11300,9028
20250124,100500,3322969030,11320,11290,11320,11290,2446
20250124,100400,3295302380,11290,11300,11310,11280,5379
20250124,100300,3234532000,11290,11290,11300,11260,2211
20250124,100200,3209583690,11270,11280,11310,11270,3121
20250124,100100,3174333550,11280,11190,11280,11190,7289
20250124,100000,3092286200,11200,11250,11250,11190,2445
20250124,095900,3064886910,11220,11200,11250,11190,3984
20250124,095800,3020181200,11200,11250,11250,11190,4036
20250124,095700,2974870010,11260,11230,11270,11220,6528
20250124,095600,2901455620,11230,11180,11240,11160,6951
20250124,095500,2823526190,11180,11170,11180,11130,2301
20250124,095400,2797865680,11170,11140,11180,11130,6465
20250124,095300,2725706140,11130,11090,11130,11090,1830
20250124,095200,2705363800,11090,11090,11090,11080,331
20250124,095100,2701693230,11090,11040,11090,11040,1967
20250124,095000,2679920900,11050,11060,11070,11040,1770
20250124,094900,2660357560,11060,11110,11120,11060,393
20250124,094800,2655998540,11110,11110,11130,11110,2414
20250124,094700,2629144370,11110,11040,11130,11040,4770
20250124,094600,2576245710,11030,11060,11060,11000,1481
20250124,094500,2559908510,11060,11050,11070,11050,2636
20250124,094400,2530764370,11050,11040,11050,11000,921
20250124,094300,2520613850,11050,11020,11050,11010,410
20250124,094200,2516094900,11020,11060,11060,10950,3248
20250124,094100,2480358030,11050,11020,11070,11010,6470
20250124,094000,2408908820,11020,11010,11020,10990,9778
20250124,093900,2301343610,11000,11010,11010,11000,678
20250124,093800,2293884430,11010,10950,11010,10950,1589
20250124,093700,2276421350,10950,10950,10980,10920,5510
20250124,093600,2216085390,10950,10910,10990,10890,12044
20250124,093500,2084287270,10900,10890,10910,10890,719
20250124,093400,2076448360,10890,10910,10910,10870,7368
20250124,093300,1996259350,10910,10950,11040,10910,6196
20250124,093200,1928423110,10960,10980,10990,10950,3851
20250124,093100,1886233560,10980,10980,10990,10980,2326
20250124,093000,1860694030,11000,11030,11050,10970,6362
20250124,092900,1790634740,11030,11000,11030,10990,2577
20250124,092800,1762270740,11000,11030,11030,10980,2450
20250124,092700,1735306530,11030,11010,11030,11000,3162
20250124,092600,1700477640,11020,10940,11030,10940,1688
20250124,092500,1681954680,10930,10980,10980,10930,3873
20250124,092400,1639499470,10970,10960,11000,10950,4917
20250124,092300,1585471640,10960,10960,10970,10930,5339
20250124,092200,1527005880,10980,11050,11050,10960,3017
20250124,092100,1493847120,11050,11050,11100,10990,6309
20250124,092000,1424280750,11050,11090,11120,11050,3084
20250124,091900,1390138590,11090,11110,11130,11070,3011
20250124,091800,1356760030,11120,11120,11140,11100,2203
20250124,091700,1332255610,11120,11100,11120,11070,5700
20250124,091600,1269087690,11100,11100,11130,11100,1549
20250124,091500,1251864180,11130,11110,11160,11090,6578
20250124,091400,1178705760,11110,11140,11150,11070,7150
20250124,091300,1099338060,11150,11010,11150,11010,8855
20250124,091200,1001116640,11030,10990,11040,10950,6198
20250124,091100,932956070,11000,10950,11000,10950,3158
20250124,091000,898291280,10950,10920,10970,10880,2465
20250124,090900,871309640,10930,10920,10960,10900,3013
20250124,090800,838394950,10920,10910,10920,10850,11750
20250124,090700,710582290,10910,10940,10940,10900,8333
20250124,090600,619600660,10940,11000,11000,10940,7527
20250124,090500,537069970,11000,11110,11130,10990,16069
20250124,090400,359661050,11120,11070,11130,11030,12931
20250124,090300,216224360,11030,11000,11090,11000,1859
20250124,090200,195675100,11000,10980,11050,10970,5098
20250124,090100,139577640,10980,10970,10980,10920,4657
20250124,090000,88584470,10960,10950,10960,10910,8097