KissMeData/045340/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,192900,1148219180,7550,7550,7550,7550,1530
20250120,192800,1148219180,7550,7550,7550,7550,0
20250120,192700,1148219180,7550,7550,7550,7550,0
20250120,192600,1148219180,7550,7550,7550,7550,0
20250120,192500,1148219180,7550,7550,7550,7550,0
20250120,192400,1148219180,7550,7550,7550,7550,0
20250120,192300,1148219180,7550,7550,7550,7550,0
20250120,192200,1148219180,7550,7550,7550,7550,0
20250120,192100,1148219180,7550,7550,7550,7550,0
20250120,192000,1148219180,7550,7550,7550,7550,0
20250120,191900,1148219180,7550,7550,7550,7550,0
20250120,191800,1148219180,7550,7550,7550,7550,0
20250120,191700,1148219180,7550,7550,7550,7550,0
20250120,191600,1148219180,7550,7550,7550,7550,0
20250120,191500,1148219180,7550,7550,7550,7550,0
20250120,191400,1148219180,7550,7550,7550,7550,0
20250120,191300,1148219180,7550,7550,7550,7550,0
20250120,191200,1148219180,7550,7550,7550,7550,0
20250120,191100,1148219180,7550,7550,7550,7550,0
20250120,191000,1148219180,7550,7550,7550,7550,0
20250120,190900,1148219180,7550,7550,7550,7550,0
20250120,190800,1148219180,7550,7550,7550,7550,0
20250120,190700,1148219180,7550,7550,7550,7550,0
20250120,190600,1148219180,7550,7550,7550,7550,0
20250120,190500,1148219180,7550,7550,7550,7550,0
20250120,190400,1148219180,7550,7550,7550,7550,0
20250120,190300,1148219180,7550,7550,7550,7550,0
20250120,190200,1148219180,7550,7550,7550,7550,0
20250120,190100,1148219180,7550,7550,7550,7550,0
20250120,190000,1148219180,7550,7550,7550,7550,0
20250120,185900,1148219180,7550,7550,7550,7550,1530
20250120,185800,1148219180,7550,7550,7550,7550,0
20250120,185700,1148219180,7550,7550,7550,7550,0
20250120,185600,1148219180,7550,7550,7550,7550,0
20250120,185500,1148219180,7550,7550,7550,7550,0
20250120,185400,1148219180,7550,7550,7550,7550,0
20250120,185300,1148219180,7550,7550,7550,7550,0
20250120,185200,1148219180,7550,7550,7550,7550,0
20250120,185100,1148219180,7550,7550,7550,7550,0
20250120,185000,1148219180,7550,7550,7550,7550,0
20250120,184900,1148219180,7550,7550,7550,7550,0
20250120,184800,1148219180,7550,7550,7550,7550,0
20250120,184700,1148219180,7550,7550,7550,7550,0
20250120,184600,1148219180,7550,7550,7550,7550,0
20250120,184500,1148219180,7550,7550,7550,7550,0
20250120,184400,1148219180,7550,7550,7550,7550,0
20250120,184300,1148219180,7550,7550,7550,7550,0
20250120,184200,1148219180,7550,7550,7550,7550,0
20250120,184100,1148219180,7550,7550,7550,7550,0
20250120,184000,1148219180,7550,7550,7550,7550,0
20250120,183900,1148219180,7550,7550,7550,7550,0
20250120,183800,1148219180,7550,7550,7550,7550,0
20250120,183700,1148219180,7550,7550,7550,7550,0
20250120,183600,1148219180,7550,7550,7550,7550,0
20250120,183500,1148219180,7550,7550,7550,7550,0
20250120,183400,1148219180,7550,7550,7550,7550,0
20250120,183300,1148219180,7550,7550,7550,7550,0
20250120,183200,1148219180,7550,7550,7550,7550,0
20250120,183100,1148219180,7550,7550,7550,7550,0
20250120,183000,1148219180,7550,7550,7550,7550,0
20250120,182900,1148219180,7550,7550,7550,7550,1530
20250120,182800,1148219180,7550,7550,7550,7550,0
20250120,182700,1148219180,7550,7550,7550,7550,0
20250120,182600,1148219180,7550,7550,7550,7550,0
20250120,182500,1148219180,7550,7550,7550,7550,0
20250120,182400,1148219180,7550,7550,7550,7550,0
20250120,182300,1148219180,7550,7550,7550,7550,0
20250120,182200,1148219180,7550,7550,7550,7550,0
20250120,182100,1148219180,7550,7550,7550,7550,0
20250120,182000,1148219180,7550,7550,7550,7550,0
20250120,181900,1148219180,7550,7550,7550,7550,0
20250120,181800,1148219180,7550,7550,7550,7550,0
20250120,181700,1148219180,7550,7550,7550,7550,0
20250120,181600,1148219180,7550,7550,7550,7550,0
20250120,181500,1148219180,7550,7550,7550,7550,0
20250120,181400,1148219180,7550,7550,7550,7550,0
20250120,181300,1148219180,7550,7550,7550,7550,0
20250120,181200,1148219180,7550,7550,7550,7550,0
20250120,181100,1148219180,7550,7550,7550,7550,0
20250120,181000,1148219180,7550,7550,7550,7550,0
20250120,180900,1148219180,7550,7550,7550,7550,0
20250120,180800,1148219180,7550,7550,7550,7550,0
20250120,180700,1148219180,7550,7550,7550,7550,0
20250120,180600,1148219180,7550,7550,7550,7550,0
20250120,180500,1148219180,7550,7550,7550,7550,0
20250120,180400,1148219180,7550,7550,7550,7550,0
20250120,180300,1148219180,7550,7550,7550,7550,0
20250120,180200,1148219180,7550,7550,7550,7550,0
20250120,180100,1148219180,7550,7550,7550,7550,0
20250120,180000,1148219180,7550,7550,7550,7550,0
20250120,175900,1148219180,7550,7550,7550,7550,1530
20250120,175800,1148219180,7550,7550,7550,7550,0
20250120,175700,1148219180,7550,7550,7550,7550,0
20250120,175600,1148219180,7550,7550,7550,7550,0
20250120,175500,1148219180,7550,7550,7550,7550,0
20250120,175400,1148219180,7550,7550,7550,7550,0
20250120,175300,1148219180,7550,7550,7550,7550,0
20250120,175200,1148219180,7550,7550,7550,7550,0
20250120,175100,1148219180,7550,7550,7550,7550,0
20250120,175000,1148219180,7550,7550,7550,7550,0
20250120,174900,1148219180,7550,7550,7550,7550,0
20250120,174800,1148219180,7550,7550,7550,7550,0
20250120,174700,1148219180,7550,7550,7550,7550,0
20250120,174600,1148219180,7550,7550,7550,7550,0
20250120,174500,1148219180,7550,7550,7550,7550,0
20250120,174400,1148219180,7550,7550,7550,7550,0
20250120,174300,1148219180,7550,7550,7550,7550,0
20250120,174200,1148219180,7550,7550,7550,7550,0
20250120,174100,1148219180,7550,7550,7550,7550,0
20250120,174000,1148219180,7550,7550,7550,7550,0
20250120,173900,1148219180,7550,7550,7550,7550,0
20250120,173800,1148219180,7550,7550,7550,7550,0
20250120,173700,1148219180,7550,7550,7550,7550,0
20250120,173600,1148219180,7550,7550,7550,7550,0
20250120,173500,1148219180,7550,7550,7550,7550,0
20250120,173400,1148219180,7550,7550,7550,7550,0
20250120,173300,1148219180,7550,7550,7550,7550,0
20250120,173200,1148219180,7550,7550,7550,7550,0
20250120,173100,1148219180,7550,7550,7550,7550,0
20250120,173000,1148219180,7550,7550,7550,7550,0
20250120,172900,1148219180,7550,7550,7550,7550,1530
20250120,172800,1148219180,7550,7550,7550,7550,0
20250120,172700,1148219180,7550,7550,7550,7550,0
20250120,172600,1148219180,7550,7550,7550,7550,0
20250120,172500,1148219180,7550,7550,7550,7550,0
20250120,172400,1148219180,7550,7550,7550,7550,0
20250120,172300,1148219180,7550,7550,7550,7550,0
20250120,172200,1148219180,7550,7550,7550,7550,0
20250120,172100,1148219180,7550,7550,7550,7550,0
20250120,172000,1148219180,7550,7550,7550,7550,0
20250120,171900,1148219180,7550,7550,7550,7550,0
20250120,171800,1148219180,7550,7550,7550,7550,0
20250120,171700,1148219180,7550,7550,7550,7550,0
20250120,171600,1148219180,7550,7550,7550,7550,0
20250120,171500,1148219180,7550,7550,7550,7550,0
20250120,171400,1148219180,7550,7550,7550,7550,0
20250120,171300,1148219180,7550,7550,7550,7550,0
20250120,171200,1148219180,7550,7550,7550,7550,0
20250120,171100,1148219180,7550,7550,7550,7550,0
20250120,171000,1148219180,7550,7550,7550,7550,0
20250120,170900,1148219180,7550,7550,7550,7550,0
20250120,170800,1148219180,7550,7550,7550,7550,0
20250120,170700,1148219180,7550,7550,7550,7550,0
20250120,170600,1148219180,7550,7550,7550,7550,0
20250120,170500,1148219180,7550,7550,7550,7550,0
20250120,170400,1148219180,7550,7550,7550,7550,0
20250120,170300,1148219180,7550,7550,7550,7550,0
20250120,170200,1148219180,7550,7550,7550,7550,0
20250120,170100,1148219180,7550,7550,7550,7550,0
20250120,170000,1148219180,7550,7550,7550,7550,0
20250120,165900,1148219180,7550,7550,7550,7550,1530
20250120,165800,1148219180,7550,7550,7550,7550,0
20250120,165700,1148219180,7550,7550,7550,7550,0
20250120,165600,1148219180,7550,7550,7550,7550,0
20250120,165500,1148219180,7550,7550,7550,7550,0
20250120,165400,1148219180,7550,7550,7550,7550,0
20250120,165300,1148219180,7550,7550,7550,7550,0
20250120,165200,1148219180,7550,7550,7550,7550,0
20250120,165100,1148219180,7550,7550,7550,7550,0
20250120,165000,1148219180,7550,7550,7550,7550,0
20250120,164900,1148219180,7550,7550,7550,7550,0
20250120,164800,1148219180,7550,7550,7550,7550,0
20250120,164700,1148219180,7550,7550,7550,7550,0
20250120,164600,1148219180,7550,7550,7550,7550,0
20250120,164500,1148219180,7550,7550,7550,7550,0
20250120,164400,1148219180,7550,7550,7550,7550,0
20250120,164300,1148219180,7550,7550,7550,7550,0
20250120,164200,1148219180,7550,7550,7550,7550,0
20250120,164100,1148219180,7550,7550,7550,7550,0
20250120,164000,1148219180,7550,7550,7550,7550,0
20250120,163900,1148219180,7550,7550,7550,7550,0
20250120,163800,1148219180,7550,7550,7550,7550,0
20250120,163700,1148219180,7550,7550,7550,7550,0
20250120,163600,1148219180,7550,7550,7550,7550,0
20250120,163500,1148219180,7550,7550,7550,7550,0
20250120,163400,1148219180,7550,7550,7550,7550,0
20250120,163300,1148219180,7550,7550,7550,7550,0
20250120,163200,1148219180,7550,7550,7550,7550,0
20250120,163100,1148219180,7550,7550,7550,7550,0
20250120,163000,1148219180,7550,7550,7550,7550,0
20250120,162900,1148219180,7550,7550,7550,7550,1530
20250120,162800,1148219180,7550,7550,7550,7550,0
20250120,162700,1148219180,7550,7550,7550,7550,0
20250120,162600,1148219180,7550,7550,7550,7550,0
20250120,162500,1148219180,7550,7550,7550,7550,0
20250120,162400,1148219180,7550,7550,7550,7550,0
20250120,162300,1148219180,7550,7550,7550,7550,0
20250120,162200,1148219180,7550,7550,7550,7550,0
20250120,162100,1148219180,7550,7550,7550,7550,0
20250120,162000,1148219180,7550,7550,7550,7550,0
20250120,161900,1148219180,7550,7550,7550,7550,0
20250120,161800,1148219180,7550,7550,7550,7550,0
20250120,161700,1148219180,7550,7550,7550,7550,0
20250120,161600,1148219180,7550,7550,7550,7550,0
20250120,161500,1148219180,7550,7550,7550,7550,0
20250120,161400,1148219180,7550,7550,7550,7550,0
20250120,161300,1148219180,7550,7550,7550,7550,0
20250120,161200,1148219180,7550,7550,7550,7550,0
20250120,161100,1148219180,7550,7550,7550,7550,0
20250120,161000,1148219180,7550,7550,7550,7550,0
20250120,160900,1148219180,7550,7550,7550,7550,0
20250120,160800,1148219180,7550,7550,7550,7550,0
20250120,160700,1148219180,7550,7550,7550,7550,0
20250120,160600,1148219180,7550,7550,7550,7550,0
20250120,160500,1148219180,7550,7550,7550,7550,0
20250120,160400,1148219180,7550,7550,7550,7550,0
20250120,160300,1148219180,7550,7550,7550,7550,0
20250120,160200,1148219180,7550,7550,7550,7550,0
20250120,160100,1148219180,7550,7550,7550,7550,0
20250120,160000,1148219180,7550,7550,7550,7550,0
20250120,155900,1148219180,7550,7550,7550,7550,1530
20250120,155800,1148219180,7550,7550,7550,7550,0
20250120,155700,1148219180,7550,7550,7550,7550,0
20250120,155600,1148219180,7550,7550,7550,7550,0
20250120,155500,1148219180,7550,7550,7550,7550,0
20250120,155400,1148219180,7550,7550,7550,7550,0
20250120,155300,1148219180,7550,7550,7550,7550,0
20250120,155200,1148219180,7550,7550,7550,7550,0
20250120,155100,1148219180,7550,7550,7550,7550,0
20250120,155000,1148219180,7550,7550,7550,7550,0
20250120,154900,1148219180,7550,7550,7550,7550,0
20250120,154800,1148219180,7550,7550,7550,7550,0
20250120,154700,1148219180,7550,7550,7550,7550,0
20250120,154600,1148219180,7550,7550,7550,7550,0
20250120,154500,1148219180,7550,7550,7550,7550,0
20250120,154400,1148219180,7550,7550,7550,7550,0
20250120,154300,1148219180,7550,7550,7550,7550,0
20250120,154200,1148219180,7550,7550,7550,7550,0
20250120,154100,1148219180,7550,7550,7550,7550,0
20250120,154000,1148219180,7550,7550,7550,7550,0
20250120,153900,1148219180,7550,7550,7550,7550,0
20250120,153800,1148219180,7550,7550,7550,7550,0
20250120,153700,1148219180,7550,7550,7550,7550,0
20250120,153600,1148219180,7550,7550,7550,7550,0
20250120,153500,1148219180,7550,7550,7550,7550,0
20250120,153400,1148219180,7550,7550,7550,7550,0
20250120,153300,1148219180,7550,7550,7550,7550,0
20250120,153200,1148219180,7550,7550,7550,7550,0
20250120,153100,1148219180,7550,7550,7550,7550,0
20250120,153000,1148219180,7550,7550,7550,7550,1530
20250120,152900,1136667680,7550,7550,7550,7550,0
20250120,152800,1136667680,7550,7550,7550,7550,0
20250120,152700,1136667680,7550,7550,7550,7550,0
20250120,152600,1136667680,7550,7550,7550,7550,0
20250120,152500,1136667680,7550,7550,7550,7550,0
20250120,152400,1136667680,7550,7550,7550,7550,0
20250120,152300,1136667680,7550,7550,7550,7550,0
20250120,152200,1136667680,7550,7550,7550,7550,0
20250120,152100,1136667680,7550,7550,7550,7550,0
20250120,152000,1136667680,7550,7550,7550,7550,0
20250120,151900,1136667680,7550,7530,7550,7490,111
20250120,151800,1135830710,7550,7530,7550,7530,78
20250120,151700,1135243260,7530,7520,7530,7520,1002
20250120,151600,1127700080,7460,7520,7520,7460,838
20250120,151500,1121434340,7520,7510,7520,7490,434
20250120,151400,1118181440,7520,7520,7520,7520,51
20250120,151300,1117797920,7510,7510,7520,7510,205
20250120,151200,1116258350,7510,7500,7510,7500,171
20250120,151100,1114975840,7500,7500,7500,7500,3
20250120,151000,1114953340,7490,7500,7500,7490,202
20250120,150900,1113440340,7500,7500,7500,7500,11
20250120,150800,1113357840,7500,7500,7500,7500,11
20250120,150700,1113275340,7500,7500,7500,7500,136
20250120,150600,1112255340,7500,7510,7510,7500,21
20250120,150500,1112097810,7510,7500,7510,7500,61
20250120,150400,1111640280,7510,7510,7510,7510,2
20250120,150300,1111625260,7510,7500,7510,7500,11
20250120,150200,1111542750,7480,7480,7480,7480,152
20250120,150100,1110405790,7520,7510,7520,7490,209
20250120,150000,1108836060,7510,7500,7510,7480,1654
20250120,145900,1096449450,7500,7510,7520,7500,73
20250120,145800,1095901210,7510,7510,7510,7510,56
20250120,145700,1095480650,7510,7530,7530,7510,41
20250120,145600,1095171960,7530,7510,7530,7510,500
20250120,145500,1091413470,7510,7520,7520,7500,7
20250120,145400,1091360920,7520,7520,7520,7510,134
20250120,145300,1090354440,7520,7520,7520,7520,144
20250120,145200,1089271560,7530,7530,7530,7530,7
20250120,145100,1089218850,7530,7530,7530,7530,84
20250120,145000,1088586330,7520,7530,7530,7520,8
20250120,144900,1088526120,7530,7530,7530,7530,1
20250120,144800,1088518590,7520,7530,7530,7520,7
20250120,144700,1088465930,7530,7520,7530,7520,330
20250120,144600,1085984320,7520,7520,7520,7520,3
20250120,144500,1085961760,7530,7530,7530,7530,1
20250120,144400,1085954230,7530,7520,7530,7520,5
20250120,144300,1085916610,7530,7520,7530,7520,507
20250120,144200,1082103220,7520,7520,7520,7520,10
20250120,144100,1082028020,7520,7510,7520,7510,81
20250120,144000,1081418930,7520,7520,7520,7510,3
20250120,143900,1081396380,7520,7510,7520,7510,4
20250120,143800,1081366330,7520,7510,7520,7510,6
20250120,143700,1081321250,7500,7510,7520,7500,124
20250120,143600,1080390980,7520,7520,7520,7510,134
20250120,143500,1079384620,7510,7500,7510,7500,101
20250120,143400,1078627110,7520,7510,7520,7510,52
20250120,143300,1078236580,7510,7510,7510,7510,49
20250120,143200,1077868590,7500,7500,7500,7500,3
20250120,143100,1077846090,7500,7500,7500,7490,535
20250120,143000,1073837930,7500,7500,7500,7500,3
20250120,142900,1073815430,7510,7510,7510,7510,0
20250120,142800,1073815430,7510,7500,7510,7500,3
20250120,142700,1073792920,7500,7500,7500,7500,0
20250120,142600,1073792920,7500,7500,7500,7500,107
20250120,142500,1072990420,7500,7510,7510,7500,53
20250120,142400,1072592420,7510,7510,7510,7510,39
20250120,142300,1072299530,7510,7500,7510,7490,55
20250120,142200,1071887150,7510,7510,7510,7510,100
20250120,142100,1071136150,7520,7510,7520,7510,268
20250120,142000,1069123450,7520,7510,7520,7510,13
20250120,141900,1069025800,7520,7510,7520,7510,3
20250120,141800,1069003250,7510,7520,7530,7490,9
20250120,141700,1068935650,7510,7490,7520,7460,941
20250120,141600,1061899790,7490,7500,7530,7460,1060
20250120,141500,1053964140,7530,7500,7530,7500,116
20250120,141400,1053093720,7520,7520,7520,7510,97
20250120,141300,1052364310,7520,7510,7520,7490,201
20250120,141200,1050857600,7520,7500,7520,7500,19
20250120,141100,1050714930,7510,7510,7510,7510,3
20250120,141000,1050692400,7500,7520,7530,7500,227
20250120,140900,1048989790,7510,7510,7520,7510,245
20250120,140800,1047149830,7530,7520,7530,7520,4
20250120,140700,1047119740,7510,7530,7530,7510,95
20250120,140600,1046406050,7530,7530,7530,7530,0
20250120,140500,1046406050,7530,7520,7530,7520,6
20250120,140400,1046360910,7530,7530,7530,7530,0
20250120,140300,1046360910,7530,7520,7530,7520,119
20250120,140200,1045466010,7510,7520,7520,7510,405
20250120,140100,1042420440,7520,7520,7520,7520,1
20250120,140000,1042412920,7510,7510,7510,7510,3
20250120,135900,1042390390,7510,7520,7520,7510,42
20250120,135800,1042074670,7510,7510,7510,7510,3
20250120,135700,1042052140,7500,7520,7520,7500,210
20250120,135600,1040473140,7500,7500,7520,7500,504
20250120,135500,1036687120,7510,7510,7510,7510,130
20250120,135400,1035710820,7500,7520,7520,7500,427
20250120,135300,1032504760,7520,7520,7520,7520,7
20250120,135200,1032452120,7530,7520,7530,7520,145
20250120,135100,1031361570,7530,7530,7530,7520,165
20250120,135000,1030119150,7530,7530,7530,7530,30
20250120,134900,1029893250,7520,7520,7520,7520,3
20250120,134800,1029870690,7520,7520,7520,7520,0
20250120,134700,1029870690,7520,7520,7520,7520,0
20250120,134600,1029870690,7520,7520,7520,7520,3
20250120,134500,1029848130,7530,7530,7530,7530,10
20250120,134400,1029772830,7530,7530,7530,7520,164
20250120,134300,1028537940,7530,7540,7540,7530,120
20250120,134200,1027634320,7540,7530,7540,7530,12
20250120,134100,1027543890,7540,7530,7540,7530,71
20250120,134000,1027009050,7540,7530,7540,7530,23
20250120,133900,1026835660,7540,7540,7540,7540,0
20250120,133800,1026835660,7540,7540,7540,7540,7
20250120,133700,1026782880,7540,7540,7540,7530,5
20250120,133600,1026745210,7540,7530,7540,7530,1371
20250120,133500,1016421560,7530,7530,7530,7520,7
20250120,133400,1016368880,7530,7530,7530,7530,2
20250120,133300,1016353820,7530,7530,7530,7520,105
20250120,133200,1015563200,7520,7530,7530,7520,25
20250120,133100,1015375190,7530,7530,7530,7520,31
20250120,133000,1015141790,7530,7530,7530,7530,46
20250120,132900,1014795410,7530,7530,7530,7520,96
20250120,132800,1014073030,7520,7530,7530,7520,104
20250120,132700,1013290400,7530,7530,7530,7530,23
20250120,132600,1013117210,7530,7530,7530,7510,367
20250120,132500,1010358800,7530,7530,7530,7530,0
20250120,132400,1010358800,7530,7540,7540,7530,6
20250120,132300,1010313590,7540,7530,7540,7530,37
20250120,132200,1010034970,7530,7520,7530,7520,14
20250120,132100,1009929570,7520,7530,7530,7520,3
20250120,132000,1009906990,7530,7530,7530,7530,3
20250120,131900,1009884400,7520,7520,7520,7520,3
20250120,131800,1009861840,7530,7530,7530,7530,13
20250120,131700,1009763950,7530,7530,7530,7530,8
20250120,131600,1009703710,7530,7530,7530,7530,2
20250120,131500,1009688650,7540,7540,7540,7540,31
20250120,131400,1009454910,7550,7550,7550,7550,0
20250120,131300,1009454910,7550,7550,7550,7550,1
20250120,131200,1009447360,7540,7540,7540,7540,3
20250120,131100,1009424740,7540,7550,7550,7540,34
20250120,131000,1009168080,7540,7550,7550,7540,235
20250120,130900,1007394180,7550,7540,7550,7540,1941
20250120,130800,992743930,7540,7540,7540,7530,133
20250120,130700,991741410,7540,7530,7540,7530,110
20250120,130600,990912080,7540,7540,7540,7520,175
20250120,130500,989594610,7540,7530,7540,7530,641
20250120,130400,984762570,7540,7520,7540,7520,82
20250120,130300,984144830,7530,7500,7530,7500,3049
20250120,130200,961276720,7490,7500,7500,7490,71
20250120,130100,960744420,7500,7500,7500,7490,9
20250120,130000,960676950,7500,7500,7500,7500,75
20250120,125900,960114450,7500,7500,7500,7490,8
20250120,125800,960054480,7500,7500,7500,7500,4
20250120,125700,960024480,7490,7490,7490,7480,6
20250120,125600,959979570,7490,7490,7490,7490,9
20250120,125500,959912160,7490,7490,7490,7490,2
20250120,125400,959897180,7480,7490,7490,7480,793
20250120,125300,953958800,7490,7470,7490,7460,2303
20250120,125200,936739830,7470,7470,7470,7460,15
20250120,125100,936627820,7450,7470,7470,7450,444
20250120,125000,933317640,7470,7470,7470,7450,420
20250120,124900,930185400,7480,7480,7480,7460,186
20250120,124800,928795120,7480,7480,7480,7480,233
20250120,124700,927052280,7480,7480,7480,7460,111
20250120,124600,926223510,7480,7470,7480,7470,15
20250120,124500,926111450,7470,7480,7480,7470,38
20250120,124400,925827580,7480,7480,7480,7480,5
20250120,124300,925790180,7480,7470,7480,7460,172
20250120,124200,924504350,7470,7470,7470,7460,277
20250120,124100,922435360,7470,7470,7470,7460,224
20250120,124000,920762110,7470,7450,7470,7450,985
20250120,123900,913423790,7450,7440,7450,7440,1940
20250120,123800,898990000,7430,7440,7440,7400,2887
20250120,123700,877615470,7440,7430,7440,7430,190
20250120,123600,876202470,7440,7440,7440,7430,10
20250120,123500,876128100,7430,7440,7440,7430,223
20250120,123400,874470040,7430,7430,7430,7420,466
20250120,123300,871009100,7430,7430,7430,7420,248
20250120,123200,869167360,7440,7450,7450,7430,450
20250120,123100,865821370,7450,7450,7460,7450,656
20250120,123000,860929580,7460,7460,7460,7460,1
20250120,122900,860922120,7460,7480,7480,7460,68
20250120,122800,860414160,7470,7470,7470,7470,0
20250120,122700,860414160,7470,7470,7470,7470,2
20250120,122600,860399220,7490,7480,7490,7480,6
20250120,122500,860354310,7460,7480,7480,7460,1870
20250120,122400,846403340,7490,7480,7490,7480,177
20250120,122300,845078110,7470,7460,7470,7460,127
20250120,122200,844129450,7460,7460,7460,7460,23
20250120,122100,843957870,7460,7460,7460,7460,62
20250120,122000,843495350,7460,7450,7460,7450,6
20250120,121900,843450620,7450,7450,7450,7450,1394
20250120,121800,833065320,7450,7450,7450,7450,2
20250120,121700,833050420,7450,7460,7460,7450,420
20250120,121600,829921160,7460,7460,7460,7460,14
20250120,121500,829816720,7470,7470,7470,7470,2
20250120,121400,829801780,7460,7470,7470,7460,105
20250120,121300,829018450,7460,7470,7470,7460,132
20250120,121200,828033340,7480,7480,7480,7470,205
20250120,121100,826501290,7480,7470,7480,7470,115
20250120,121000,825641230,7470,7470,7470,7470,31
20250120,120900,825409660,7480,7490,7490,7480,183
20250120,120800,824040700,7490,7490,7490,7490,12
20250120,120700,823950820,7490,7480,7490,7480,4
20250120,120600,823920890,7490,7480,7500,7480,354
20250120,120500,821272940,7480,7470,7480,7470,124
20250120,120400,820346250,7470,7480,7480,7470,75
20250120,120300,819785280,7480,7470,7500,7470,43
20250120,120200,819463630,7450,7470,7500,7450,167
20250120,120100,818218480,7490,7490,7500,7490,51
20250120,120000,817836000,7500,7480,7500,7460,174
20250120,115900,816533830,7490,7490,7490,7490,18
20250120,115800,816399010,7490,7490,7500,7480,1516
20250120,115700,805033540,7490,7490,7490,7480,36
20250120,115600,804764190,7490,7490,7500,7460,198
20250120,115500,803284870,7460,7510,7510,7460,2165
20250120,115400,787094380,7500,7510,7510,7500,43
20250120,115300,786771470,7520,7520,7520,7500,2026
20250120,115200,771574720,7520,7520,7520,7520,5
20250120,115100,771537120,7510,7510,7510,7510,43
20250120,115000,771214190,7520,7520,7520,7520,3
20250120,114900,771191630,7520,7530,7540,7510,376
20250120,114800,768367110,7540,7520,7540,7520,18
20250120,114700,768231690,7540,7540,7550,7510,1269
20250120,114600,758686370,7550,7550,7550,7550,4
20250120,114500,758656170,7540,7550,7550,7540,203
20250120,114400,757125510,7540,7540,7540,7540,3
20250120,114300,757102890,7550,7550,7550,7550,6
20250120,114200,757057590,7550,7550,7550,7540,17
20250120,114100,756929270,7550,7550,7550,7550,2
20250120,114000,756914170,7550,7560,7570,7550,114
20250120,113900,756051450,7560,7540,7570,7540,72
20250120,113800,755508070,7550,7550,7550,7550,1
20250120,113700,755500520,7560,7560,7560,7550,161
20250120,113600,754283390,7560,7540,7560,7540,1944
20250120,113500,739625580,7540,7540,7540,7540,60
20250120,113400,739173180,7530,7560,7560,7530,120
20250120,113300,738268280,7560,7550,7560,7550,5
20250120,113200,738230510,7570,7560,7570,7550,567
20250120,113100,733949430,7570,7550,7570,7550,114
20250120,113000,733088400,7550,7560,7560,7550,2
20250120,112900,733073290,7560,7560,7560,7560,2
20250120,112800,733058170,7550,7560,7560,7550,276
20250120,112700,730971790,7590,7580,7590,7580,51
20250120,112600,730585200,7590,7590,7590,7580,55
20250120,112500,730167780,7570,7580,7590,7570,287
20250120,112400,727991160,7570,7560,7570,7550,313
20250120,112300,725622060,7560,7560,7560,7560,134
20250120,112200,724609020,7560,7570,7570,7560,58
20250120,112100,724170530,7560,7560,7560,7560,3
20250120,112000,724147850,7570,7570,7570,7570,1
20250120,111900,724140280,7570,7560,7570,7560,5
20250120,111800,724102470,7560,7560,7560,7560,467
20250120,111700,720571950,7560,7550,7560,7550,116
20250120,111600,719695040,7550,7550,7560,7550,682
20250120,111500,714545890,7550,7560,7560,7540,545
20250120,111400,710430770,7560,7560,7560,7550,172
20250120,111300,709130460,7560,7560,7560,7560,103
20250120,111200,708351780,7560,7590,7590,7560,9
20250120,111100,708283680,7560,7560,7590,7560,19
20250120,111000,708139890,7560,7560,7590,7520,938
20250120,110900,701071760,7580,7550,7580,7550,147
20250120,110800,699961780,7550,7550,7570,7500,2615
20250120,110700,680280650,7550,7580,7600,7550,418
20250120,110600,677124640,7560,7580,7600,7560,20
20250120,110500,676973350,7580,7570,7590,7560,676
20250120,110400,671856280,7580,7590,7600,7580,138
20250120,110300,670807580,7600,7620,7620,7590,1009
20250120,110200,663145180,7620,7620,7620,7620,19
20250120,110100,663000400,7620,7610,7620,7610,4
20250120,110000,662969940,7600,7600,7600,7600,271
20250120,105900,660910340,7620,7620,7620,7620,0
20250120,105800,660910340,7620,7620,7620,7620,0
20250120,105700,660910340,7620,7610,7620,7610,459
20250120,105600,657417340,7620,7620,7620,7620,22
20250120,105500,657249700,7610,7610,7610,7610,15
20250120,105400,657135550,7620,7620,7620,7620,25
20250120,105300,656945050,7620,7620,7620,7620,0
20250120,105200,656945050,7620,7630,7630,7620,3
20250120,105100,656922170,7610,7610,7610,7610,30
20250120,105000,656693870,7610,7620,7620,7610,677
20250120,104900,651541110,7610,7610,7610,7600,133
20250120,104800,650530040,7620,7620,7620,7620,0
20250120,104700,650530040,7620,7620,7620,7620,7
20250120,104600,650476700,7620,7620,7620,7620,61
20250120,104500,650011880,7620,7620,7620,7620,1
20250120,104400,650004260,7620,7590,7620,7590,899
20250120,104300,643161890,7610,7590,7610,7590,23
20250120,104200,642987140,7580,7610,7610,7580,1262
20250120,104100,633419950,7610,7600,7610,7600,28
20250120,104000,633206900,7610,7590,7610,7590,318
20250120,103900,630793170,7620,7600,7620,7600,85
20250120,103800,630147140,7620,7620,7620,7620,68
20250120,103700,629628980,7620,7620,7620,7620,0
20250120,103600,629628980,7620,7610,7620,7610,6
20250120,103500,629583290,7600,7590,7620,7590,53
20250120,103400,629180970,7590,7580,7620,7560,1139
20250120,103300,620557090,7600,7620,7620,7590,618
20250120,103200,615864030,7610,7600,7620,7600,132
20250120,103100,614860740,7620,7600,7620,7600,81
20250120,103000,614245120,7620,7600,7620,7600,348
20250120,102900,611600190,7600,7620,7620,7600,315
20250120,102800,609206130,7620,7620,7630,7610,529
20250120,102700,605178610,7630,7630,7630,7630,13
20250120,102600,605079420,7630,7630,7630,7630,2
20250120,102500,605064160,7630,7630,7630,7630,1
20250120,102400,605056530,7630,7620,7630,7620,52
20250120,102300,604659780,7630,7610,7630,7610,36
20250120,102200,604385350,7610,7620,7630,7610,182
20250120,102100,602998890,7630,7630,7630,7620,132
20250120,102000,601991740,7630,7640,7640,7600,1632
20250120,101900,589557980,7640,7650,7670,7620,1030
20250120,101800,581699020,7650,7680,7680,7640,522
20250120,101700,577707310,7660,7700,7700,7660,757
20250120,101600,571898170,7720,7720,7730,7720,49
20250120,101500,571519880,7740,7730,7740,7700,416
20250120,101400,568313900,7730,7720,7730,7720,219
20250120,101300,566621200,7720,7740,7740,7720,128
20250120,101200,565631780,7740,7730,7750,7730,163
20250120,101100,564370130,7750,7720,7750,7720,88
20250120,101000,563689020,7730,7730,7740,7720,171
20250120,100900,562367180,7730,7720,7730,7710,514
20250120,100800,558400420,7720,7720,7730,7720,225
20250120,100700,556663400,7730,7710,7730,7700,251
20250120,100600,554729340,7710,7710,7730,7710,333
20250120,100500,552161470,7720,7720,7720,7720,24
20250120,100400,551976190,7720,7740,7740,7720,24
20250120,100300,551790870,7730,7730,7740,7730,312
20250120,100200,549379070,7740,7740,7740,7710,22
20250120,100100,549209100,7730,7720,7750,7720,97
20250120,100000,548457900,7750,7750,7750,7750,0
20250120,095900,548457900,7750,7720,7750,7720,16
20250120,095800,548334200,7730,7710,7730,7710,4
20250120,095700,548303310,7730,7720,7740,7720,16
20250120,095600,548179700,7740,7750,7750,7700,230
20250120,095500,546407350,7720,7710,7750,7690,140
20250120,095400,545329060,7710,7740,7750,7710,238
20250120,095300,543490710,7750,7740,7760,7720,78
20250120,095200,542887550,7730,7760,7760,7730,31
20250120,095100,542647710,7760,7760,7770,7710,183
20250120,095000,541236410,7770,7760,7770,7690,627
20250120,094900,536404670,7730,7720,7740,7720,518
20250120,094800,532401560,7720,7700,7720,7680,173
20250120,094700,531070590,7720,7750,7750,7720,3
20250120,094600,531047400,7710,7790,7790,7690,3905
20250120,094500,500939920,7790,7790,7790,7790,8
20250120,094400,500877600,7790,7790,7790,7790,41
20250120,094300,500558210,7790,7790,7790,7790,43
20250120,094200,500223240,7790,7790,7790,7790,61
20250120,094100,499748050,7790,7780,7800,7780,67
20250120,094000,499226120,7790,7790,7800,7760,7
20250120,093900,499171620,7790,7770,7800,7770,15
20250120,093800,499054810,7800,7780,7800,7720,131
20250120,093700,498040480,7770,7760,7800,7730,200
20250120,093600,496488130,7770,7740,7770,7740,615
20250120,093500,491725730,7770,7780,7780,7710,4181
20250120,093400,459411620,7780,7800,7800,7780,255
20250120,093300,457423460,7800,7800,7800,7780,72
20250120,093200,456862700,7820,7810,7820,7810,3
20250120,093100,456839250,7810,7800,7810,7800,705
20250120,093000,451333770,7800,7780,7800,7780,32
20250120,092900,451084760,7780,7810,7810,7770,282
20250120,092800,448890200,7810,7800,7810,7800,24
20250120,092700,448702960,7800,7790,7810,7730,429
20250120,092600,445372130,7810,7780,7820,7770,464
20250120,092500,441764850,7820,7830,7850,7790,1371
20250120,092400,431066460,7830,7830,7830,7830,404
20250120,092300,427903140,7850,7840,7850,7820,1269
20250120,092200,417975400,7850,7850,7850,7800,1274
20250120,092100,408009290,7900,7910,7910,7840,205
20250120,092000,406401740,7920,7900,7920,7840,497
20250120,091900,402499340,7870,7870,7870,7870,269
20250120,091800,400382310,7870,7860,7870,7860,141
20250120,091700,399274000,7870,7820,7870,7820,385
20250120,091600,396262830,7810,7910,7910,7810,2565
20250120,091500,376123800,7910,7960,7960,7900,281
20250120,091400,373902390,7960,7970,7970,7920,958
20250120,091300,366292180,7950,8020,8020,7920,9130
20250120,091200,293691540,8030,8080,8080,8030,1044
20250120,091100,285305210,8070,8050,8090,8030,6013
20250120,091000,236898430,8060,8030,8060,8000,1014
20250120,090900,228745270,8010,8040,8050,8000,2645
20250120,090800,207485120,8000,8100,8140,7990,1832
20250120,090700,192729160,8140,7970,8180,7960,9522
20250120,090600,115642930,7970,7970,7970,7940,599
20250120,090500,110874390,7950,7970,7980,7950,500
20250120,090400,106892340,7950,7940,7960,7910,2640
20250120,090300,85926000,7940,7910,7950,7900,2459
20250120,090200,66462480,7910,7870,7910,7850,2604
20250120,090100,45915590,7870,7850,7870,7810,3277
20250120,090000,20239960,7840,7850,7850,7840,2381