KissMeData/052220/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,193400,16709825400,3510,3510,3510,3510,31271
20250124,193300,16709825400,3510,3510,3510,3510,0
20250124,193200,16709825400,3510,3510,3510,3510,0
20250124,193100,16709825400,3510,3510,3510,3510,0
20250124,193000,16709825400,3510,3510,3510,3510,0
20250124,192900,16709825400,3510,3510,3510,3510,0
20250124,192800,16709825400,3510,3510,3510,3510,0
20250124,192700,16709825400,3510,3510,3510,3510,0
20250124,192600,16709825400,3510,3510,3510,3510,0
20250124,192500,16709825400,3510,3510,3510,3510,0
20250124,192400,16709825400,3510,3510,3510,3510,0
20250124,192300,16709825400,3510,3510,3510,3510,0
20250124,192200,16709825400,3510,3510,3510,3510,0
20250124,192100,16709825400,3510,3510,3510,3510,0
20250124,192000,16709825400,3510,3510,3510,3510,0
20250124,191900,16709825400,3510,3510,3510,3510,0
20250124,191800,16709825400,3510,3510,3510,3510,0
20250124,191700,16709825400,3510,3510,3510,3510,0
20250124,191600,16709825400,3510,3510,3510,3510,0
20250124,191500,16709825400,3510,3510,3510,3510,0
20250124,191400,16709825400,3510,3510,3510,3510,0
20250124,191300,16709825400,3510,3510,3510,3510,0
20250124,191200,16709825400,3510,3510,3510,3510,0
20250124,191100,16709825400,3510,3510,3510,3510,0
20250124,191000,16709825400,3510,3510,3510,3510,0
20250124,190900,16709825400,3510,3510,3510,3510,0
20250124,190800,16709825400,3510,3510,3510,3510,0
20250124,190700,16709825400,3510,3510,3510,3510,0
20250124,190600,16709825400,3510,3510,3510,3510,0
20250124,190500,16709825400,3510,3510,3510,3510,0
20250124,190400,16709825400,3510,3510,3510,3510,31271
20250124,190300,16709825400,3510,3510,3510,3510,0
20250124,190200,16709825400,3510,3510,3510,3510,0
20250124,190100,16709825400,3510,3510,3510,3510,0
20250124,190000,16709825400,3510,3510,3510,3510,0
20250124,185900,16709825400,3510,3510,3510,3510,0
20250124,185800,16709825400,3510,3510,3510,3510,0
20250124,185700,16709825400,3510,3510,3510,3510,0
20250124,185600,16709825400,3510,3510,3510,3510,0
20250124,185500,16709825400,3510,3510,3510,3510,0
20250124,185400,16709825400,3510,3510,3510,3510,0
20250124,185300,16709825400,3510,3510,3510,3510,0
20250124,185200,16709825400,3510,3510,3510,3510,0
20250124,185100,16709825400,3510,3510,3510,3510,0
20250124,185000,16709825400,3510,3510,3510,3510,0
20250124,184900,16709825400,3510,3510,3510,3510,0
20250124,184800,16709825400,3510,3510,3510,3510,0
20250124,184700,16709825400,3510,3510,3510,3510,0
20250124,184600,16709825400,3510,3510,3510,3510,0
20250124,184500,16709825400,3510,3510,3510,3510,0
20250124,184400,16709825400,3510,3510,3510,3510,0
20250124,184300,16709825400,3510,3510,3510,3510,0
20250124,184200,16709825400,3510,3510,3510,3510,0
20250124,184100,16709825400,3510,3510,3510,3510,0
20250124,184000,16709825400,3510,3510,3510,3510,0
20250124,183900,16709825400,3510,3510,3510,3510,0
20250124,183800,16709825400,3510,3510,3510,3510,0
20250124,183700,16709825400,3510,3510,3510,3510,0
20250124,183600,16709825400,3510,3510,3510,3510,0
20250124,183500,16709825400,3510,3510,3510,3510,0
20250124,183400,16709825400,3510,3510,3510,3510,31271
20250124,183300,16709825400,3510,3510,3510,3510,0
20250124,183200,16709825400,3510,3510,3510,3510,0
20250124,183100,16709825400,3510,3510,3510,3510,0
20250124,183000,16709825400,3510,3510,3510,3510,0
20250124,182900,16709825400,3510,3510,3510,3510,0
20250124,182800,16709825400,3510,3510,3510,3510,0
20250124,182700,16709825400,3510,3510,3510,3510,0
20250124,182600,16709825400,3510,3510,3510,3510,0
20250124,182500,16709825400,3510,3510,3510,3510,0
20250124,182400,16709825400,3510,3510,3510,3510,0
20250124,182300,16709825400,3510,3510,3510,3510,0
20250124,182200,16709825400,3510,3510,3510,3510,0
20250124,182100,16709825400,3510,3510,3510,3510,0
20250124,182000,16709825400,3510,3510,3510,3510,0
20250124,181900,16709825400,3510,3510,3510,3510,0
20250124,181800,16709825400,3510,3510,3510,3510,0
20250124,181700,16709825400,3510,3510,3510,3510,0
20250124,181600,16709825400,3510,3510,3510,3510,0
20250124,181500,16709825400,3510,3510,3510,3510,0
20250124,181400,16709825400,3510,3510,3510,3510,0
20250124,181300,16709825400,3510,3510,3510,3510,0
20250124,181200,16709825400,3510,3510,3510,3510,0
20250124,181100,16709825400,3510,3510,3510,3510,0
20250124,181000,16709825400,3510,3510,3510,3510,0
20250124,180900,16709825400,3510,3510,3510,3510,0
20250124,180800,16709825400,3510,3510,3510,3510,0
20250124,180700,16709825400,3510,3510,3510,3510,0
20250124,180600,16709825400,3510,3510,3510,3510,0
20250124,180500,16709825400,3510,3510,3510,3510,0
20250124,180400,16709825400,3510,3510,3510,3510,31271
20250124,180300,16709825400,3510,3510,3510,3510,0
20250124,180200,16709825400,3510,3510,3510,3510,0
20250124,180100,16709825400,3510,3510,3510,3510,0
20250124,180000,16709825400,3510,3510,3510,3510,0
20250124,175900,16709825400,3510,3510,3510,3510,0
20250124,175800,16709825400,3510,3510,3510,3510,0
20250124,175700,16709825400,3510,3510,3510,3510,0
20250124,175600,16709825400,3510,3510,3510,3510,0
20250124,175500,16709825400,3510,3510,3510,3510,0
20250124,175400,16709825400,3510,3510,3510,3510,0
20250124,175300,16709825400,3510,3510,3510,3510,0
20250124,175200,16709825400,3510,3510,3510,3510,0
20250124,175100,16709825400,3510,3510,3510,3510,0
20250124,175000,16709825400,3510,3510,3510,3510,0
20250124,174900,16709825400,3510,3510,3510,3510,0
20250124,174800,16709825400,3510,3510,3510,3510,0
20250124,174700,16709825400,3510,3510,3510,3510,0
20250124,174600,16709825400,3510,3510,3510,3510,0
20250124,174500,16709825400,3510,3510,3510,3510,0
20250124,174400,16709825400,3510,3510,3510,3510,0
20250124,174300,16709825400,3510,3510,3510,3510,0
20250124,174200,16709825400,3510,3510,3510,3510,0
20250124,174100,16709825400,3510,3510,3510,3510,0
20250124,174000,16709825400,3510,3510,3510,3510,0
20250124,173900,16709825400,3510,3510,3510,3510,0
20250124,173800,16709825400,3510,3510,3510,3510,0
20250124,173700,16709825400,3510,3510,3510,3510,0
20250124,173600,16709825400,3510,3510,3510,3510,0
20250124,173500,16709825400,3510,3510,3510,3510,0
20250124,173400,16709825400,3510,3510,3510,3510,31271
20250124,173300,16709825400,3510,3510,3510,3510,0
20250124,173200,16709825400,3510,3510,3510,3510,0
20250124,173100,16709825400,3510,3510,3510,3510,0
20250124,173000,16709825400,3510,3510,3510,3510,0
20250124,172900,16709825400,3510,3510,3510,3510,0
20250124,172800,16709825400,3510,3510,3510,3510,0
20250124,172700,16709825400,3510,3510,3510,3510,0
20250124,172600,16709825400,3510,3510,3510,3510,0
20250124,172500,16709825400,3510,3510,3510,3510,0
20250124,172400,16709825400,3510,3510,3510,3510,0
20250124,172300,16709825400,3510,3510,3510,3510,0
20250124,172200,16709825400,3510,3510,3510,3510,0
20250124,172100,16709825400,3510,3510,3510,3510,0
20250124,172000,16709825400,3510,3510,3510,3510,0
20250124,171900,16709825400,3510,3510,3510,3510,0
20250124,171800,16709825400,3510,3510,3510,3510,0
20250124,171700,16709825400,3510,3510,3510,3510,0
20250124,171600,16709825400,3510,3510,3510,3510,0
20250124,171500,16709825400,3510,3510,3510,3510,0
20250124,171400,16709825400,3510,3510,3510,3510,0
20250124,171300,16709825400,3510,3510,3510,3510,0
20250124,171200,16709825400,3510,3510,3510,3510,0
20250124,171100,16709825400,3510,3510,3510,3510,0
20250124,171000,16709825400,3510,3510,3510,3510,0
20250124,170900,16709825400,3510,3510,3510,3510,0
20250124,170800,16709825400,3510,3510,3510,3510,0
20250124,170700,16709825400,3510,3510,3510,3510,0
20250124,170600,16709825400,3510,3510,3510,3510,0
20250124,170500,16709825400,3510,3510,3510,3510,0
20250124,170400,16709825400,3510,3510,3510,3510,31271
20250124,170300,16709825400,3510,3510,3510,3510,0
20250124,170200,16709825400,3510,3510,3510,3510,0
20250124,170100,16709825400,3510,3510,3510,3510,0
20250124,170000,16709825400,3510,3510,3510,3510,0
20250124,165900,16709825400,3510,3510,3510,3510,0
20250124,165800,16709825400,3510,3510,3510,3510,0
20250124,165700,16709825400,3510,3510,3510,3510,0
20250124,165600,16709825400,3510,3510,3510,3510,0
20250124,165500,16709825400,3510,3510,3510,3510,0
20250124,165400,16709825400,3510,3510,3510,3510,0
20250124,165300,16709825400,3510,3510,3510,3510,0
20250124,165200,16709825400,3510,3510,3510,3510,0
20250124,165100,16709825400,3510,3510,3510,3510,0
20250124,165000,16709825400,3510,3510,3510,3510,0
20250124,164900,16709825400,3510,3510,3510,3510,0
20250124,164800,16709825400,3510,3510,3510,3510,0
20250124,164700,16709825400,3510,3510,3510,3510,0
20250124,164600,16709825400,3510,3510,3510,3510,0
20250124,164500,16709825400,3510,3510,3510,3510,0
20250124,164400,16709825400,3510,3510,3510,3510,0
20250124,164300,16709825400,3510,3510,3510,3510,0
20250124,164200,16709825400,3510,3510,3510,3510,0
20250124,164100,16709825400,3510,3510,3510,3510,0
20250124,164000,16709825400,3510,3510,3510,3510,0
20250124,163900,16709825400,3510,3510,3510,3510,0
20250124,163800,16709825400,3510,3510,3510,3510,0
20250124,163700,16709825400,3510,3510,3510,3510,0
20250124,163600,16709825400,3510,3510,3510,3510,0
20250124,163500,16709825400,3510,3510,3510,3510,0
20250124,163400,16709825400,3510,3510,3510,3510,31271
20250124,163300,16709825400,3510,3510,3510,3510,0
20250124,163200,16709825400,3510,3510,3510,3510,0
20250124,163100,16709825400,3510,3510,3510,3510,0
20250124,163000,16709825400,3510,3510,3510,3510,0
20250124,162900,16709825400,3510,3510,3510,3510,0
20250124,162800,16709825400,3510,3510,3510,3510,0
20250124,162700,16709825400,3510,3510,3510,3510,0
20250124,162600,16709825400,3510,3510,3510,3510,0
20250124,162500,16709825400,3510,3510,3510,3510,0
20250124,162400,16709825400,3510,3510,3510,3510,0
20250124,162300,16709825400,3510,3510,3510,3510,0
20250124,162200,16709825400,3510,3510,3510,3510,0
20250124,162100,16709825400,3510,3510,3510,3510,0
20250124,162000,16709825400,3510,3510,3510,3510,0
20250124,161900,16709825400,3510,3510,3510,3510,0
20250124,161800,16709825400,3510,3510,3510,3510,0
20250124,161700,16709825400,3510,3510,3510,3510,0
20250124,161600,16709825400,3510,3510,3510,3510,0
20250124,161500,16709825400,3510,3510,3510,3510,0
20250124,161400,16709825400,3510,3510,3510,3510,0
20250124,161300,16709825400,3510,3510,3510,3510,0
20250124,161200,16709825400,3510,3510,3510,3510,0
20250124,161100,16709825400,3510,3510,3510,3510,0
20250124,161000,16709825400,3510,3510,3510,3510,0
20250124,160900,16709825400,3510,3510,3510,3510,0
20250124,160800,16709825400,3510,3510,3510,3510,0
20250124,160700,16709825400,3510,3510,3510,3510,0
20250124,160600,16709825400,3510,3510,3510,3510,0
20250124,160500,16709825400,3510,3510,3510,3510,0
20250124,160400,16709825400,3510,3510,3510,3510,31271
20250124,160300,16709825400,3510,3510,3510,3510,0
20250124,160200,16709825400,3510,3510,3510,3510,0
20250124,160100,16709825400,3510,3510,3510,3510,0
20250124,160000,16709825400,3510,3510,3510,3510,0
20250124,155900,16709825400,3510,3510,3510,3510,0
20250124,155800,16709825400,3510,3510,3510,3510,0
20250124,155700,16709825400,3510,3510,3510,3510,0
20250124,155600,16709825400,3510,3510,3510,3510,0
20250124,155500,16709825400,3510,3510,3510,3510,0
20250124,155400,16709825400,3510,3510,3510,3510,0
20250124,155300,16709825400,3510,3510,3510,3510,0
20250124,155200,16709825400,3510,3510,3510,3510,0
20250124,155100,16709825400,3510,3510,3510,3510,0
20250124,155000,16709825400,3510,3510,3510,3510,0
20250124,154900,16709825400,3510,3510,3510,3510,0
20250124,154800,16709825400,3510,3510,3510,3510,0
20250124,154700,16709825400,3510,3510,3510,3510,0
20250124,154600,16709825400,3510,3510,3510,3510,0
20250124,154500,16709825400,3510,3510,3510,3510,0
20250124,154400,16709825400,3510,3510,3510,3510,0
20250124,154300,16709825400,3510,3510,3510,3510,0
20250124,154200,16709825400,3510,3510,3510,3510,0
20250124,154100,16709825400,3510,3510,3510,3510,0
20250124,154000,16709825400,3510,3510,3510,3510,0
20250124,153900,16709825400,3510,3510,3510,3510,0
20250124,153800,16709825400,3510,3510,3510,3510,0
20250124,153700,16709825400,3510,3510,3510,3510,0
20250124,153600,16709825400,3510,3510,3510,3510,0
20250124,153500,16709825400,3510,3510,3510,3510,0
20250124,153400,16709825400,3510,3510,3510,3510,31271
20250124,153300,16709825400,3510,3510,3510,3510,0
20250124,153200,16709825400,3510,3510,3510,3510,0
20250124,153100,16709825400,3510,3510,3510,3510,0
20250124,153000,16709825400,3510,3510,3510,3510,31271
20250124,152900,16600064190,3515,3515,3515,3515,0
20250124,152800,16600064190,3515,3515,3515,3515,0
20250124,152700,16600064190,3515,3515,3515,3515,0
20250124,152600,16600064190,3515,3515,3515,3515,0
20250124,152500,16600064190,3515,3515,3515,3515,0
20250124,152400,16600064190,3515,3515,3515,3515,0
20250124,152300,16600064190,3515,3515,3515,3515,0
20250124,152200,16600064190,3515,3515,3515,3515,0
20250124,152100,16600064190,3515,3515,3515,3515,0
20250124,152000,16600064190,3515,3515,3515,3515,0
20250124,151900,16600064190,3515,3525,3530,3510,18446
20250124,151800,16535227485,3520,3525,3525,3515,18747
20250124,151700,16469226360,3535,3530,3540,3525,16953
20250124,151600,16409372290,3530,3535,3540,3530,4125
20250124,151500,16394805480,3535,3540,3540,3530,12982
20250124,151400,16348932030,3540,3540,3540,3535,5764
20250124,151300,16328547810,3540,3540,3540,3530,6327
20250124,151200,16306172380,3540,3545,3550,3540,5387
20250124,151100,16287077195,3540,3540,3550,3535,9195
20250124,151000,16254502735,3540,3545,3545,3535,4646
20250124,150900,16238070025,3540,3535,3545,3535,1677
20250124,150800,16232134935,3535,3550,3550,3535,10044
20250124,150700,16196593995,3550,3540,3550,3540,2468
20250124,150600,16187841765,3550,3545,3550,3540,2312
20250124,150500,16179646635,3550,3545,3550,3540,3163
20250124,150400,16168440160,3545,3540,3550,3535,9196
20250124,150300,16135891180,3540,3550,3550,3540,1346
20250124,150200,16131123650,3545,3545,3550,3540,6850
20250124,150100,16106850910,3550,3540,3550,3540,2388
20250124,150000,16098387425,3550,3545,3555,3540,4712
20250124,145900,16081703495,3555,3555,3555,3545,3507
20250124,145800,16069270010,3550,3550,3550,3550,1392
20250124,145700,16064328410,3555,3545,3555,3545,1024
20250124,145600,16060695090,3545,3545,3550,3545,163
20250124,145500,16060117155,3545,3560,3560,3545,3696
20250124,145400,16047010470,3550,3555,3555,3550,4211
20250124,145300,16032059515,3560,3560,3565,3555,531
20250124,145200,16030168110,3565,3555,3565,3550,4130
20250124,145100,16015495955,3565,3560,3565,3550,5404
20250124,145000,15996301270,3565,3565,3565,3565,63
20250124,144900,15996076675,3570,3575,3575,3565,2020
20250124,144800,15988874020,3575,3575,3585,3560,4085
20250124,144700,15974256760,3580,3550,3580,3550,4475
20250124,144600,15958275245,3550,3560,3560,3550,2455
20250124,144500,15949549205,3570,3565,3570,3565,9
20250124,144400,15949517100,3565,3560,3565,3555,492
20250124,144300,15947765700,3560,3560,3565,3555,351
20250124,144200,15946516820,3555,3560,3565,3550,8756
20250124,144100,15915359515,3555,3555,3555,3555,873
20250124,144000,15912256000,3560,3555,3560,3555,248
20250124,143900,15911373860,3565,3560,3565,3560,1372
20250124,143800,15906485535,3560,3560,3560,3560,350
20250124,143700,15905239535,3560,3555,3560,3555,70
20250124,143600,15904990360,3555,3545,3555,3545,3134
20250124,143500,15893879360,3545,3550,3550,3545,8978
20250124,143400,15862044185,3550,3550,3550,3550,258
20250124,143300,15861128285,3550,3550,3550,3545,4625
20250124,143200,15844715670,3545,3550,3550,3545,3703
20250124,143100,15831571050,3550,3555,3555,3550,1980
20250124,143000,15824541635,3550,3550,3555,3550,733
20250124,142900,15821938690,3550,3555,3555,3550,2529
20250124,142800,15812960240,3560,3560,3565,3550,1469
20250124,142700,15807744090,3550,3565,3565,3550,1310
20250124,142600,15803089730,3565,3560,3565,3560,1015
20250124,142500,15799475645,3550,3555,3560,3550,6190
20250124,142400,15777466610,3555,3560,3560,3545,981
20250124,142300,15773980880,3560,3555,3560,3540,6633
20250124,142200,15750481690,3550,3550,3555,3535,18330
20250124,142100,15685461760,3550,3535,3555,3535,3957
20250124,142000,15671445015,3535,3555,3555,3530,22912
20250124,141900,15590354785,3555,3575,3575,3555,35904
20250124,141800,15462552770,3565,3575,3580,3565,6432
20250124,141700,15439577305,3580,3590,3590,3580,2795
20250124,141600,15429568750,3585,3590,3590,3580,398
20250124,141500,15428142525,3590,3585,3590,3580,509
20250124,141400,15426319235,3585,3590,3590,3585,5565
20250124,141300,15406344540,3585,3580,3585,3580,926
20250124,141200,15403024990,3580,3580,3585,3580,510
20250124,141100,15401197685,3585,3585,3585,3580,1898
20250124,141000,15394401700,3575,3575,3580,3570,2753
20250124,140900,15384556855,3565,3565,3570,3560,4034
20250124,140800,15370170325,3565,3575,3575,3560,11940
20250124,140700,15327577005,3575,3570,3580,3570,2577
20250124,140600,15318374330,3570,3580,3580,3570,8753
20250124,140500,15287091625,3585,3580,3585,3570,2756
20250124,140400,15277234290,3575,3580,3580,3575,597
20250124,140300,15275099030,3580,3575,3580,3570,707
20250124,140200,15272571605,3580,3580,3580,3570,12051
20250124,140100,15229492505,3575,3585,3585,3575,3208
20250124,140000,15218013960,3585,3585,3585,3575,5699
20250124,135900,15197601295,3585,3590,3590,3585,1810
20250124,135800,15191112345,3590,3595,3595,3580,14796
20250124,135700,15138025460,3590,3600,3605,3580,15542
20250124,135600,15082166110,3600,3600,3610,3595,8534
20250124,135500,15051438575,3600,3590,3600,3585,1176
20250124,135400,15047216750,3590,3580,3600,3580,2176
20250124,135300,15039401345,3580,3570,3580,3565,12222
20250124,135200,14995704785,3565,3585,3590,3565,27879
20250124,135100,14895983120,3590,3590,3595,3590,7372
20250124,135000,14869517630,3590,3600,3600,3590,398
20250124,134900,14868088045,3600,3600,3600,3590,7702
20250124,134800,14840408440,3600,3600,3600,3600,1581
20250124,134700,14834716840,3595,3620,3620,3595,6349
20250124,134600,14811857740,3605,3620,3625,3600,2018
20250124,134500,14804576590,3620,3595,3625,3595,4640
20250124,134400,14787810010,3595,3595,3615,3595,4612
20250124,134300,14771226415,3595,3595,3620,3595,6107
20250124,134200,14749260855,3590,3605,3605,3590,11583
20250124,134100,14707585685,3615,3615,3630,3605,8436
20250124,134000,14677082115,3620,3610,3625,3610,5814
20250124,133900,14656045100,3610,3620,3620,3610,9320
20250124,133800,14622344065,3615,3610,3625,3610,5201
20250124,133700,14603533270,3615,3615,3620,3605,10543
20250124,133600,14565489475,3615,3590,3645,3590,22244
20250124,133500,14484938600,3595,3615,3615,3590,14823
20250124,133400,14431642710,3615,3600,3615,3590,22559
20250124,133300,14350457475,3595,3605,3605,3595,13725
20250124,133200,14301054970,3605,3610,3610,3600,9234
20250124,133100,14267801455,3605,3610,3610,3600,7527
20250124,133000,14240670340,3605,3615,3630,3600,9008
20250124,132900,14208170135,3615,3635,3645,3615,11340
20250124,132800,14166998440,3635,3610,3635,3595,32099
20250124,132700,14051389245,3610,3625,3625,3600,14788
20250124,132600,13998002615,3625,3630,3635,3620,9407
20250124,132500,13963878720,3630,3630,3640,3625,14563
20250124,132400,13910938665,3625,3610,3635,3605,11434
20250124,132300,13869585055,3615,3615,3620,3605,22395
20250124,132200,13788753360,3615,3640,3645,3605,29695
20250124,132100,13681349965,3645,3620,3650,3620,24172
20250124,132000,13593611710,3620,3635,3645,3615,27574
20250124,131900,13493700455,3635,3655,3660,3620,30934
20250124,131800,13381274465,3640,3670,3675,3640,32251
20250124,131700,13263512750,3665,3655,3685,3650,33207
20250124,131600,13141634855,3655,3640,3675,3630,39520
20250124,131500,12997535925,3640,3675,3690,3615,103754
20250124,131400,12619774385,3685,3680,3690,3650,86314
20250124,131300,12303356570,3675,3705,3710,3660,121758
20250124,131200,11855139285,3710,3735,3760,3690,117139
20250124,131100,11419941470,3745,3795,3800,3730,135082
20250124,131000,10911719835,3790,3800,3815,3780,166378
20250124,130900,10280395200,3790,3790,3820,3735,269445
20250124,130800,9261045345,3785,3730,3825,3725,391746
20250124,130700,7780513685,3725,3780,3790,3695,274996
20250124,130600,6749076650,3780,3705,3800,3685,330845
20250124,130500,5509517695,3710,3685,3750,3630,380543
20250124,130400,4100407845,3690,3535,3700,3535,161617
20250124,130300,3513081005,3525,3535,3535,3520,3771
20250124,130200,3499777600,3535,3540,3545,3525,7200
20250124,130100,3474277855,3540,3545,3550,3520,9958
20250124,130000,3439081705,3545,3515,3545,3510,8527
20250124,125900,3409073975,3515,3510,3515,3510,3214
20250124,125800,3397785625,3510,3500,3510,3495,3284
20250124,125700,3386273235,3500,3500,3505,3495,5609
20250124,125600,3366642945,3505,3500,3505,3500,67
20250124,125500,3366408440,3500,3505,3510,3500,2894
20250124,125400,3356276825,3505,3505,3505,3505,9
20250124,125300,3356245280,3505,3505,3505,3505,9
20250124,125200,3356213735,3505,3500,3505,3500,277
20250124,125100,3355244225,3500,3505,3505,3500,348
20250124,125000,3354026145,3505,3505,3510,3500,932
20250124,124900,3350759485,3510,3510,3510,3500,1703
20250124,124800,3344798935,3510,3510,3510,3495,1512
20250124,124700,3339513805,3495,3510,3510,3495,92
20250124,124600,3339192230,3500,3500,3500,3495,292
20250124,124500,3338170695,3485,3505,3505,3485,9343
20250124,124400,3305473260,3495,3485,3505,3485,57
20250124,124300,3305274225,3490,3510,3510,3490,1502
20250124,124200,3300031980,3510,3510,3510,3510,42
20250124,124100,3299884560,3510,3495,3515,3490,10150
20250124,124000,3264457780,3495,3515,3515,3495,9980
20250124,123900,3229535875,3515,3500,3515,3500,292
20250124,123800,3228513145,3505,3515,3520,3500,1518
20250124,123700,3223183760,3515,3505,3515,3500,1573
20250124,123600,3217657945,3500,3515,3515,3495,10342
20250124,123500,3181439330,3520,3510,3520,3510,10678
20250124,123400,3143924285,3520,3520,3530,3510,10323
20250124,123300,3107610055,3520,3515,3570,3515,56802
20250124,123200,2906474855,3510,3495,3510,3495,9463
20250124,123100,2873332265,3480,3495,3495,3480,3003
20250124,123000,2862876635,3485,3490,3495,3485,2734
20250124,122900,2853348530,3495,3490,3495,3490,306
20250124,122800,2852280585,3495,3490,3495,3490,1269
20250124,122700,2847850070,3495,3495,3495,3495,1001
20250124,122600,2844351575,3495,3495,3495,3495,520
20250124,122500,2842534175,3490,3490,3490,3490,1838
20250124,122400,2836119555,3490,3490,3490,3490,203
20250124,122300,2835411085,3490,3490,3490,3490,25
20250124,122200,2835323835,3490,3490,3490,3490,45
20250124,122100,2835166785,3490,3490,3495,3490,168
20250124,122000,2834580250,3490,3490,3490,3490,8
20250124,121900,2834552330,3490,3490,3490,3490,614
20250124,121800,2832409470,3490,3490,3490,3490,1189
20250124,121700,2828259860,3485,3490,3490,3485,559
20250124,121600,2826309015,3490,3495,3495,3490,832
20250124,121500,2823405315,3495,3495,3495,3495,0
20250124,121400,2823405315,3495,3495,3495,3495,0
20250124,121300,2823405315,3495,3490,3495,3490,50
20250124,121200,2823230570,3490,3490,3490,3490,105
20250124,121100,2822864120,3490,3490,3490,3490,339
20250124,121000,2821681010,3490,3500,3500,3490,2410
20250124,120900,2813263640,3500,3500,3500,3500,799
20250124,120800,2810467140,3495,3495,3495,3495,703
20250124,120700,2808010155,3495,3495,3495,3495,442
20250124,120600,2806465365,3500,3495,3500,3495,311
20250124,120500,2805376920,3490,3490,3490,3490,1
20250124,120400,2805373430,3500,3500,3500,3500,100
20250124,120300,2805023430,3500,3490,3500,3490,1049
20250124,120200,2801362320,3490,3500,3500,3490,910
20250124,120100,2798186400,3490,3490,3490,3490,0
20250124,120000,2798186400,3490,3490,3500,3490,441
20250124,115900,2796643310,3500,3495,3500,3490,1247
20250124,115800,2792285280,3495,3495,3495,3495,400
20250124,115700,2790887280,3495,3480,3495,3480,1118
20250124,115600,2786995680,3480,3490,3500,3475,2103
20250124,115500,2779677335,3495,3495,3495,3495,301
20250124,115400,2778625340,3485,3490,3490,3485,929
20250124,115300,2775387025,3490,3490,3490,3490,1043
20250124,115200,2771746955,3490,3495,3495,3490,1484
20250124,115100,2766564325,3490,3500,3500,3490,2331
20250124,115000,2758412710,3500,3480,3500,3480,356
20250124,114900,2757167045,3485,3495,3510,3485,2169
20250124,114800,2749593775,3495,3505,3520,3495,12215
20250124,114700,2706731140,3505,3485,3505,3485,10210
20250124,114600,2671030830,3485,3480,3485,3480,5191
20250124,114500,2652951585,3475,3470,3475,3470,267
20250124,114400,2652023795,3460,3480,3480,3460,3320
20250124,114300,2640534235,3475,3480,3480,3475,58
20250124,114200,2640332435,3475,3475,3475,3475,789
20250124,114100,2637590660,3490,3475,3490,3470,4075
20250124,114000,2623430425,3470,3465,3470,3465,152
20250124,113900,2622903195,3460,3460,3460,3460,703
20250124,113800,2620470815,3460,3470,3470,3460,6886
20250124,113700,2596633415,3470,3465,3470,3465,1025
20250124,113600,2593080220,3465,3460,3465,3455,5154
20250124,113500,2575272310,3460,3460,3465,3455,2256
20250124,113400,2567467770,3460,3460,3460,3460,285
20250124,113300,2566481670,3470,3455,3470,3455,1402
20250124,113200,2561617030,3460,3455,3460,3455,1639
20250124,113100,2555953415,3460,3460,3470,3460,7585
20250124,113000,2529709115,3460,3460,3460,3450,22044
20250124,112900,2453610685,3460,3465,3475,3455,18122
20250124,112800,2390987375,3470,3475,3485,3460,10392
20250124,112700,2354981165,3475,3485,3485,3475,7064
20250124,112600,2330415370,3485,3485,3485,3480,1588
20250124,112500,2324888310,3485,3485,3490,3480,1854
20250124,112400,2318429465,3485,3485,3485,3485,691
20250124,112300,2316021330,3485,3490,3490,3485,1905
20250124,112200,2309377830,3490,3490,3490,3490,299
20250124,112100,2308334320,3490,3490,3490,3490,150
20250124,112000,2307810820,3485,3485,3485,3485,1520
20250124,111900,2302513620,3485,3485,3485,3485,1
20250124,111800,2302510135,3490,3495,3495,3490,3638
20250124,111700,2289813435,3490,3495,3495,3490,150
20250124,111600,2289289895,3495,3490,3500,3490,3946
20250124,111500,2275517635,3490,3495,3500,3490,2018
20250124,111400,2268465220,3495,3495,3495,3495,523
20250124,111300,2266637335,3495,3495,3495,3495,1103
20250124,111200,2262782350,3495,3500,3500,3495,1117
20250124,111100,2258878285,3500,3500,3500,3500,601
20250124,111000,2256774785,3500,3500,3500,3495,4859
20250124,110900,2239782655,3505,3505,3505,3505,30
20250124,110800,2239677505,3505,3505,3505,3500,390
20250124,110700,2238311840,3505,3505,3505,3505,284
20250124,110600,2237316420,3505,3505,3505,3505,5
20250124,110500,2237298895,3500,3505,3505,3500,735
20250124,110400,2234726370,3505,3500,3505,3495,1071
20250124,110300,2230978095,3495,3510,3515,3495,1136
20250124,110200,2226993975,3510,3495,3510,3495,570
20250124,110100,2224998930,3500,3505,3505,3500,3086
20250124,110000,2214197905,3505,3505,3505,3505,855
20250124,105900,2211201130,3505,3510,3510,3500,1877
20250124,105800,2204626220,3510,3510,3510,3505,53
20250124,105700,2204440195,3500,3505,3510,3500,171
20250124,105600,2203841315,3505,3500,3510,3500,341
20250124,105500,2202647685,3505,3500,3510,3500,412
20250124,105400,2201205525,3500,3500,3510,3500,362
20250124,105300,2199938475,3510,3500,3510,3495,2271
20250124,105200,2191991395,3495,3510,3510,3495,7242
20250124,105100,2166636545,3510,3520,3520,3510,278
20250124,105000,2165659290,3510,3520,3525,3510,1407
20250124,104900,2160720535,3525,3510,3525,3510,487
20250124,104800,2159008090,3510,3525,3525,3510,1887
20250124,104700,2152370845,3525,3525,3525,3525,220
20250124,104600,2151595345,3525,3510,3525,3510,5000
20250124,104500,2133995255,3525,3530,3530,3525,110
20250124,104400,2133606990,3530,3500,3530,3500,4346
20250124,104300,2118372570,3505,3510,3510,3500,165
20250124,104200,2117794995,3510,3505,3510,3500,961
20250124,104100,2114426350,3515,3500,3515,3500,37
20250124,104000,2114296310,3500,3510,3510,3500,5551
20250124,103900,2094841775,3515,3525,3530,3510,4202
20250124,103800,2080052220,3525,3535,3535,3525,1515
20250124,103700,2074710560,3535,3535,3535,3535,5
20250124,103600,2074692885,3525,3520,3540,3520,118
20250124,103500,2074276085,3520,3545,3545,3520,5032
20250124,103400,2056536545,3545,3555,3555,3520,4082
20250124,103300,2042111635,3545,3545,3550,3540,1809
20250124,103200,2035697230,3540,3535,3545,3535,818
20250124,103100,2032801405,3550,3550,3550,3540,2367
20250124,103000,2024409460,3545,3550,3550,3545,2970
20250124,102900,2013867800,3550,3540,3555,3515,8437
20250124,102800,1984025840,3545,3560,3560,3540,3551
20250124,102700,1971432160,3565,3545,3570,3545,8224
20250124,102600,1942161955,3540,3535,3580,3520,14741
20250124,102500,1889878465,3535,3525,3535,3520,2980
20250124,102400,1879369245,3530,3530,3535,3525,2230
20250124,102300,1871499700,3535,3540,3540,3525,1156
20250124,102200,1867418720,3530,3555,3560,3530,7114
20250124,102100,1842229705,3555,3495,3555,3490,20849
20250124,102000,1768838520,3490,3500,3510,3490,6870
20250124,101900,1744824560,3505,3500,3510,3500,1126
20250124,101800,1740882725,3510,3495,3510,3495,2920
20250124,101700,1730671215,3500,3500,3505,3495,1936
20250124,101600,1723894440,3505,3510,3510,3500,185
20250124,101500,1723245975,3505,3510,3510,3505,258
20250124,101400,1722341450,3505,3515,3515,3505,608
20250124,101300,1720208260,3510,3515,3515,3505,4743
20250124,101200,1703564845,3510,3510,3520,3505,5177
20250124,101100,1685382105,3510,3485,3510,3485,9867
20250124,101000,1650881995,3490,3490,3490,3475,7898
20250124,100900,1623370205,3490,3495,3495,3490,997
20250124,100800,1619888925,3495,3495,3495,3490,3036
20250124,100700,1609293275,3490,3495,3495,3490,654
20250124,100600,1607010450,3495,3490,3495,3485,2250
20250124,100500,1599159700,3490,3495,3495,3490,1727
20250124,100400,1593132460,3490,3490,3490,3485,1417
20250124,100300,1588189930,3490,3490,3490,3485,222
20250124,100200,1587415675,3495,3495,3495,3495,11
20250124,100100,1587377230,3495,3490,3495,3485,94
20250124,100000,1587049505,3485,3485,3485,3485,1538
20250124,095900,1581689575,3485,3485,3485,3485,96
20250124,095800,1581355015,3490,3490,3490,3475,735
20250124,095700,1578797095,3480,3485,3490,3480,3041
20250124,095600,1568210250,3485,3495,3495,3485,762
20250124,095500,1565550010,3495,3500,3500,3485,165
20250124,095400,1564973645,3490,3490,3495,3490,665
20250124,095300,1562651410,3485,3490,3495,3485,1129
20250124,095200,1558711630,3495,3490,3495,3485,1594
20250124,095100,1553153635,3490,3495,3495,3490,1010
20250124,095000,1549624390,3495,3495,3495,3495,1368
20250124,094900,1544843230,3495,3500,3500,3485,247
20250124,094800,1543979700,3495,3495,3495,3495,399
20250124,094700,1542585195,3495,3500,3505,3475,6107
20250124,094600,1521223035,3500,3495,3500,3490,3462
20250124,094500,1509108845,3495,3470,3500,3470,5143
20250124,094400,1491190950,3465,3460,3470,3460,1891
20250124,094300,1484636975,3460,3470,3470,3460,1319
20250124,094200,1480072970,3465,3465,3465,3460,6467
20250124,094100,1457670360,3465,3455,3470,3455,604
20250124,094000,1455579275,3460,3470,3470,3450,16344
20250124,093900,1399159570,3475,3465,3475,3455,2610
20250124,093800,1390110660,3465,3455,3465,3450,3230
20250124,093700,1378961775,3455,3470,3470,3450,19355
20250124,093600,1312125565,3460,3470,3470,3460,1211
20250124,093500,1307929550,3465,3470,3470,3465,228
20250124,093400,1307138955,3470,3455,3475,3450,23738
20250124,093300,1225115475,3455,3470,3470,3455,815
20250124,093200,1222295705,3470,3475,3475,3450,22314
20250124,093100,1145091205,3470,3475,3475,3470,4512
20250124,093000,1129420070,3475,3495,3495,3475,3797
20250124,092900,1116209710,3495,3495,3495,3480,460
20250124,092800,1114604915,3470,3485,3495,3465,6407
20250124,092700,1092340830,3485,3485,3490,3480,1351
20250124,092600,1087634235,3490,3485,3490,3480,2088
20250124,092500,1080361700,3485,3485,3490,3480,1345
20250124,092400,1075676760,3480,3490,3490,3480,2713
20250124,092300,1066219100,3485,3490,3490,3485,3036
20250124,092200,1055628225,3490,3495,3495,3485,1696
20250124,092100,1049708260,3495,3510,3510,3490,2320
20250124,092000,1041599525,3515,3505,3515,3495,1680
20250124,091900,1035705400,3475,3470,3505,3470,6468
20250124,091800,1013209420,3480,3480,3480,3465,6241
20250124,091700,991537605,3470,3465,3480,3465,4408
20250124,091600,976252685,3465,3470,3490,3460,7597
20250124,091500,949920405,3470,3490,3490,3465,10271
20250124,091400,914228260,3475,3480,3490,3470,4102
20250124,091300,899953340,3485,3500,3515,3450,38681
20250124,091200,765158455,3500,3505,3510,3500,18437
20250124,091100,700621395,3500,3515,3520,3500,12430
20250124,091000,657029985,3515,3520,3525,3515,4185
20250124,090900,642318675,3520,3545,3545,3515,9267
20250124,090800,609662655,3535,3515,3565,3510,10107
20250124,090700,573977260,3510,3510,3530,3500,10516
20250124,090600,537052820,3510,3520,3525,3510,12998
20250124,090500,491355320,3530,3550,3555,3515,12569
20250124,090400,447071340,3555,3560,3560,3530,23836
20250124,090300,362747800,3565,3580,3605,3565,10684
20250124,090200,324429770,3550,3575,3590,3550,14599
20250124,090100,272260535,3560,3550,3575,3530,28433
20250124,090000,171389335,3530,3550,3575,3500,43257