KissMeData/045340/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,192700,929553120,9210,9210,9210,9210,2041
20250113,192600,929553120,9210,9210,9210,9210,0
20250113,192500,929553120,9210,9210,9210,9210,0
20250113,192400,929553120,9210,9210,9210,9210,0
20250113,192300,929553120,9210,9210,9210,9210,0
20250113,192200,929553120,9210,9210,9210,9210,0
20250113,192100,929553120,9210,9210,9210,9210,0
20250113,192000,929553120,9210,9210,9210,9210,0
20250113,191900,929553120,9210,9210,9210,9210,0
20250113,191800,929553120,9210,9210,9210,9210,0
20250113,191700,929553120,9210,9210,9210,9210,0
20250113,191600,929553120,9210,9210,9210,9210,0
20250113,191500,929553120,9210,9210,9210,9210,0
20250113,191400,929553120,9210,9210,9210,9210,0
20250113,191300,929553120,9210,9210,9210,9210,0
20250113,191200,929553120,9210,9210,9210,9210,0
20250113,191100,929553120,9210,9210,9210,9210,0
20250113,191000,929553120,9210,9210,9210,9210,0
20250113,190900,929553120,9210,9210,9210,9210,0
20250113,190800,929553120,9210,9210,9210,9210,0
20250113,190700,929553120,9210,9210,9210,9210,0
20250113,190600,929553120,9210,9210,9210,9210,0
20250113,190500,929553120,9210,9210,9210,9210,0
20250113,190400,929553120,9210,9210,9210,9210,0
20250113,190300,929553120,9210,9210,9210,9210,0
20250113,190200,929553120,9210,9210,9210,9210,0
20250113,190100,929553120,9210,9210,9210,9210,0
20250113,190000,929553120,9210,9210,9210,9210,0
20250113,185900,929553120,9210,9210,9210,9210,0
20250113,185800,929553120,9210,9210,9210,9210,0
20250113,185700,929553120,9210,9210,9210,9210,2041
20250113,185600,929553120,9210,9210,9210,9210,0
20250113,185500,929553120,9210,9210,9210,9210,0
20250113,185400,929553120,9210,9210,9210,9210,0
20250113,185300,929553120,9210,9210,9210,9210,0
20250113,185200,929553120,9210,9210,9210,9210,0
20250113,185100,929553120,9210,9210,9210,9210,0
20250113,185000,929553120,9210,9210,9210,9210,0
20250113,184900,929553120,9210,9210,9210,9210,0
20250113,184800,929553120,9210,9210,9210,9210,0
20250113,184700,929553120,9210,9210,9210,9210,0
20250113,184600,929553120,9210,9210,9210,9210,0
20250113,184500,929553120,9210,9210,9210,9210,0
20250113,184400,929553120,9210,9210,9210,9210,0
20250113,184300,929553120,9210,9210,9210,9210,0
20250113,184200,929553120,9210,9210,9210,9210,0
20250113,184100,929553120,9210,9210,9210,9210,0
20250113,184000,929553120,9210,9210,9210,9210,0
20250113,183900,929553120,9210,9210,9210,9210,0
20250113,183800,929553120,9210,9210,9210,9210,0
20250113,183700,929553120,9210,9210,9210,9210,0
20250113,183600,929553120,9210,9210,9210,9210,0
20250113,183500,929553120,9210,9210,9210,9210,0
20250113,183400,929553120,9210,9210,9210,9210,0
20250113,183300,929553120,9210,9210,9210,9210,0
20250113,183200,929553120,9210,9210,9210,9210,0
20250113,183100,929553120,9210,9210,9210,9210,0
20250113,183000,929553120,9210,9210,9210,9210,0
20250113,182900,929553120,9210,9210,9210,9210,0
20250113,182800,929553120,9210,9210,9210,9210,0
20250113,182700,929553120,9210,9210,9210,9210,2041
20250113,182600,929553120,9210,9210,9210,9210,0
20250113,182500,929553120,9210,9210,9210,9210,0
20250113,182400,929553120,9210,9210,9210,9210,0
20250113,182300,929553120,9210,9210,9210,9210,0
20250113,182200,929553120,9210,9210,9210,9210,0
20250113,182100,929553120,9210,9210,9210,9210,0
20250113,182000,929553120,9210,9210,9210,9210,0
20250113,181900,929553120,9210,9210,9210,9210,0
20250113,181800,929553120,9210,9210,9210,9210,0
20250113,181700,929553120,9210,9210,9210,9210,0
20250113,181600,929553120,9210,9210,9210,9210,0
20250113,181500,929553120,9210,9210,9210,9210,0
20250113,181400,929553120,9210,9210,9210,9210,0
20250113,181300,929553120,9210,9210,9210,9210,0
20250113,181200,929553120,9210,9210,9210,9210,0
20250113,181100,929553120,9210,9210,9210,9210,0
20250113,181000,929553120,9210,9210,9210,9210,0
20250113,180900,929553120,9210,9210,9210,9210,0
20250113,180800,929553120,9210,9210,9210,9210,0
20250113,180700,929553120,9210,9210,9210,9210,0
20250113,180600,929553120,9210,9210,9210,9210,0
20250113,180500,929553120,9210,9210,9210,9210,0
20250113,180400,929553120,9210,9210,9210,9210,0
20250113,180300,929553120,9210,9210,9210,9210,0
20250113,180200,929553120,9210,9210,9210,9210,0
20250113,180100,929553120,9210,9210,9210,9210,0
20250113,180000,929553120,9210,9210,9210,9210,0
20250113,175900,929553120,9210,9210,9210,9210,0
20250113,175800,929553120,9210,9210,9210,9210,0
20250113,175700,929553120,9210,9210,9210,9210,2041
20250113,175600,929553120,9210,9210,9210,9210,0
20250113,175500,929553120,9210,9210,9210,9210,0
20250113,175400,929553120,9210,9210,9210,9210,0
20250113,175300,929553120,9210,9210,9210,9210,0
20250113,175200,929553120,9210,9210,9210,9210,0
20250113,175100,929553120,9210,9210,9210,9210,0
20250113,175000,929553120,9210,9210,9210,9210,0
20250113,174900,929553120,9210,9210,9210,9210,0
20250113,174800,929553120,9210,9210,9210,9210,0
20250113,174700,929553120,9210,9210,9210,9210,0
20250113,174600,929553120,9210,9210,9210,9210,0
20250113,174500,929553120,9210,9210,9210,9210,0
20250113,174400,929553120,9210,9210,9210,9210,0
20250113,174300,929553120,9210,9210,9210,9210,0
20250113,174200,929553120,9210,9210,9210,9210,0
20250113,174100,929553120,9210,9210,9210,9210,0
20250113,174000,929553120,9210,9210,9210,9210,0
20250113,173900,929553120,9210,9210,9210,9210,0
20250113,173800,929553120,9210,9210,9210,9210,0
20250113,173700,929553120,9210,9210,9210,9210,0
20250113,173600,929553120,9210,9210,9210,9210,0
20250113,173500,929553120,9210,9210,9210,9210,0
20250113,173400,929553120,9210,9210,9210,9210,0
20250113,173300,929553120,9210,9210,9210,9210,0
20250113,173200,929553120,9210,9210,9210,9210,0
20250113,173100,929553120,9210,9210,9210,9210,0
20250113,173000,929553120,9210,9210,9210,9210,0
20250113,172900,929553120,9210,9210,9210,9210,0
20250113,172800,929553120,9210,9210,9210,9210,0
20250113,172700,929553120,9210,9210,9210,9210,2041
20250113,172600,929553120,9210,9210,9210,9210,0
20250113,172500,929553120,9210,9210,9210,9210,0
20250113,172400,929553120,9210,9210,9210,9210,0
20250113,172300,929553120,9210,9210,9210,9210,0
20250113,172200,929553120,9210,9210,9210,9210,0
20250113,172100,929553120,9210,9210,9210,9210,0
20250113,172000,929553120,9210,9210,9210,9210,0
20250113,171900,929553120,9210,9210,9210,9210,0
20250113,171800,929553120,9210,9210,9210,9210,0
20250113,171700,929553120,9210,9210,9210,9210,0
20250113,171600,929553120,9210,9210,9210,9210,0
20250113,171500,929553120,9210,9210,9210,9210,0
20250113,171400,929553120,9210,9210,9210,9210,0
20250113,171300,929553120,9210,9210,9210,9210,0
20250113,171200,929553120,9210,9210,9210,9210,0
20250113,171100,929553120,9210,9210,9210,9210,0
20250113,171000,929553120,9210,9210,9210,9210,0
20250113,170900,929553120,9210,9210,9210,9210,0
20250113,170800,929553120,9210,9210,9210,9210,0
20250113,170700,929553120,9210,9210,9210,9210,0
20250113,170600,929553120,9210,9210,9210,9210,0
20250113,170500,929553120,9210,9210,9210,9210,0
20250113,170400,929553120,9210,9210,9210,9210,0
20250113,170300,929553120,9210,9210,9210,9210,0
20250113,170200,929553120,9210,9210,9210,9210,0
20250113,170100,929553120,9210,9210,9210,9210,0
20250113,170000,929553120,9210,9210,9210,9210,0
20250113,165900,929553120,9210,9210,9210,9210,0
20250113,165800,929553120,9210,9210,9210,9210,0
20250113,165700,929553120,9210,9210,9210,9210,2041
20250113,165600,929553120,9210,9210,9210,9210,0
20250113,165500,929553120,9210,9210,9210,9210,0
20250113,165400,929553120,9210,9210,9210,9210,0
20250113,165300,929553120,9210,9210,9210,9210,0
20250113,165200,929553120,9210,9210,9210,9210,0
20250113,165100,929553120,9210,9210,9210,9210,0
20250113,165000,929553120,9210,9210,9210,9210,0
20250113,164900,929553120,9210,9210,9210,9210,0
20250113,164800,929553120,9210,9210,9210,9210,0
20250113,164700,929553120,9210,9210,9210,9210,0
20250113,164600,929553120,9210,9210,9210,9210,0
20250113,164500,929553120,9210,9210,9210,9210,0
20250113,164400,929553120,9210,9210,9210,9210,0
20250113,164300,929553120,9210,9210,9210,9210,0
20250113,164200,929553120,9210,9210,9210,9210,0
20250113,164100,929553120,9210,9210,9210,9210,0
20250113,164000,929553120,9210,9210,9210,9210,0
20250113,163900,929553120,9210,9210,9210,9210,0
20250113,163800,929553120,9210,9210,9210,9210,0
20250113,163700,929553120,9210,9210,9210,9210,0
20250113,163600,929553120,9210,9210,9210,9210,0
20250113,163500,929553120,9210,9210,9210,9210,0
20250113,163400,929553120,9210,9210,9210,9210,0
20250113,163300,929553120,9210,9210,9210,9210,0
20250113,163200,929553120,9210,9210,9210,9210,0
20250113,163100,929553120,9210,9210,9210,9210,0
20250113,163000,929553120,9210,9210,9210,9210,0
20250113,162900,929553120,9210,9210,9210,9210,0
20250113,162800,929553120,9210,9210,9210,9210,0
20250113,162700,929553120,9210,9210,9210,9210,2041
20250113,162600,929553120,9210,9210,9210,9210,0
20250113,162500,929553120,9210,9210,9210,9210,0
20250113,162400,929553120,9210,9210,9210,9210,0
20250113,162300,929553120,9210,9210,9210,9210,0
20250113,162200,929553120,9210,9210,9210,9210,0
20250113,162100,929553120,9210,9210,9210,9210,0
20250113,162000,929553120,9210,9210,9210,9210,0
20250113,161900,929553120,9210,9210,9210,9210,0
20250113,161800,929553120,9210,9210,9210,9210,0
20250113,161700,929553120,9210,9210,9210,9210,0
20250113,161600,929553120,9210,9210,9210,9210,0
20250113,161500,929553120,9210,9210,9210,9210,0
20250113,161400,929553120,9210,9210,9210,9210,0
20250113,161300,929553120,9210,9210,9210,9210,0
20250113,161200,929553120,9210,9210,9210,9210,0
20250113,161100,929553120,9210,9210,9210,9210,0
20250113,161000,929553120,9210,9210,9210,9210,0
20250113,160900,929553120,9210,9210,9210,9210,0
20250113,160800,929553120,9210,9210,9210,9210,0
20250113,160700,929553120,9210,9210,9210,9210,0
20250113,160600,929553120,9210,9210,9210,9210,0
20250113,160500,929553120,9210,9210,9210,9210,0
20250113,160400,929553120,9210,9210,9210,9210,0
20250113,160300,929553120,9210,9210,9210,9210,0
20250113,160200,929553120,9210,9210,9210,9210,0
20250113,160100,929553120,9210,9210,9210,9210,0
20250113,160000,929553120,9210,9210,9210,9210,0
20250113,155900,929553120,9210,9210,9210,9210,0
20250113,155800,929553120,9210,9210,9210,9210,0
20250113,155700,929553120,9210,9210,9210,9210,2041
20250113,155600,929553120,9210,9210,9210,9210,0
20250113,155500,929553120,9210,9210,9210,9210,0
20250113,155400,929553120,9210,9210,9210,9210,0
20250113,155300,929553120,9210,9210,9210,9210,0
20250113,155200,929553120,9210,9210,9210,9210,0
20250113,155100,929553120,9210,9210,9210,9210,0
20250113,155000,929553120,9210,9210,9210,9210,0
20250113,154900,929553120,9210,9210,9210,9210,0
20250113,154800,929553120,9210,9210,9210,9210,0
20250113,154700,929553120,9210,9210,9210,9210,0
20250113,154600,929553120,9210,9210,9210,9210,0
20250113,154500,929553120,9210,9210,9210,9210,0
20250113,154400,929553120,9210,9210,9210,9210,0
20250113,154300,929553120,9210,9210,9210,9210,0
20250113,154200,929553120,9210,9210,9210,9210,0
20250113,154100,929553120,9210,9210,9210,9210,0
20250113,154000,929553120,9210,9210,9210,9210,0
20250113,153900,929553120,9210,9210,9210,9210,0
20250113,153800,929553120,9210,9210,9210,9210,0
20250113,153700,929553120,9210,9210,9210,9210,0
20250113,153600,929553120,9210,9210,9210,9210,0
20250113,153500,929553120,9210,9210,9210,9210,0
20250113,153400,929553120,9210,9210,9210,9210,0
20250113,153300,929553120,9210,9210,9210,9210,0
20250113,153200,929553120,9210,9210,9210,9210,0
20250113,153100,929553120,9210,9210,9210,9210,0
20250113,153000,929553120,9210,9210,9210,9210,2041
20250113,152900,910755510,9200,9200,9200,9200,0
20250113,152800,910755510,9200,9200,9200,9200,0
20250113,152700,910755510,9200,9200,9200,9200,0
20250113,152600,910755510,9200,9200,9200,9200,0
20250113,152500,910755510,9200,9200,9200,9200,0
20250113,152400,910755510,9200,9200,9200,9200,0
20250113,152300,910755510,9200,9200,9200,9200,0
20250113,152200,910755510,9200,9200,9200,9200,0
20250113,152100,910755510,9200,9200,9200,9200,0
20250113,152000,910755510,9200,9200,9200,9200,0
20250113,151900,910755510,9200,9230,9230,9200,239
20250113,151800,908550660,9230,9230,9230,9230,40
20250113,151700,908181460,9230,9230,9230,9210,35
20250113,151600,907858450,9230,9230,9230,9220,79
20250113,151500,907129580,9230,9230,9240,9210,280
20250113,151400,904545610,9210,9230,9240,9210,101
20250113,151300,903613380,9230,9230,9230,9200,167
20250113,151200,902073250,9230,9230,9230,9230,10
20250113,151100,901980950,9230,9230,9230,9230,10
20250113,151000,901888650,9230,9230,9230,9230,18
20250113,150900,901722510,9230,9180,9230,9180,79
20250113,150800,900994010,9230,9180,9230,9180,288
20250113,150700,898346360,9170,9160,9170,9160,301
20250113,150600,895586880,9160,9160,9160,9160,11
20250113,150500,895486120,9160,9140,9160,9130,343
20250113,150400,892353090,9140,9140,9140,9140,76
20250113,150300,891658450,9140,9170,9170,9140,1235
20250113,150200,880360850,9170,9170,9180,9170,6
20250113,150100,880305810,9170,9180,9180,9150,1133
20250113,150000,869933480,9180,9170,9180,9170,120
20250113,145900,868833060,9170,9170,9170,9170,34
20250113,145800,868521280,9180,9180,9180,9180,10
20250113,145700,868429480,9170,9170,9170,9170,0
20250113,145600,868429480,9170,9170,9170,9170,99
20250113,145500,867521650,9170,9170,9170,9160,206
20250113,145400,865632640,9180,9180,9180,9180,2
20250113,145300,865614280,9180,9170,9180,9170,245
20250113,145200,863367510,9180,9180,9180,9180,0
20250113,145100,863367510,9180,9180,9180,9180,20
20250113,145000,863183910,9180,9180,9180,9180,4
20250113,144900,863147190,9180,9180,9180,9180,11
20250113,144800,863046210,9170,9180,9180,9170,19
20250113,144700,862871800,9180,9170,9180,9170,222
20250113,144600,860835840,9160,9180,9180,9160,121
20250113,144500,859726980,9180,9180,9180,9180,11
20250113,144400,859626000,9180,9180,9180,9180,20
20250113,144300,859442400,9180,9180,9180,9180,10
20250113,144200,859350600,9180,9180,9180,9180,0
20250113,144100,859350600,9180,9180,9180,9150,417
20250113,144000,855534990,9180,9180,9180,9180,1
20250113,143900,855525810,9160,9160,9160,9160,0
20250113,143800,855525810,9160,9160,9160,9160,608
20250113,143700,849956530,9190,9190,9200,9180,1058
20250113,143600,840242980,9180,9180,9180,9180,169
20250113,143500,838691560,9180,9180,9180,9180,8
20250113,143400,838618120,9180,9180,9180,9180,10
20250113,143300,838526320,9180,9180,9180,9180,10
20250113,143200,838434520,9180,9160,9180,9160,202
20250113,143100,836583080,9160,9160,9160,9160,0
20250113,143000,836583080,9160,9150,9160,9150,57
20250113,142900,836061230,9150,9150,9160,9150,22
20250113,142800,835859730,9160,9140,9180,9120,190
20250113,142700,834125620,9180,9180,9180,9180,3
20250113,142600,834098080,9180,9180,9180,9180,5
20250113,142500,834052180,9180,9180,9180,9180,1
20250113,142400,834043000,9180,9170,9180,9170,100
20250113,142300,833125980,9140,9170,9170,9140,11
20250113,142200,833025140,9170,9170,9170,9170,18
20250113,142100,832860080,9170,9160,9170,9160,13
20250113,142000,832740890,9170,9150,9170,9150,11
20250113,141900,832640100,9170,9170,9170,9170,13
20250113,141800,832520890,9170,9170,9170,9170,7
20250113,141700,832456700,9170,9130,9170,9110,256
20250113,141600,830120250,9160,9160,9160,9150,4
20250113,141500,830083620,9160,9150,9160,9150,5
20250113,141400,830037840,9160,9150,9160,9150,12
20250113,141300,829928000,9130,9130,9130,9130,146
20250113,141200,828595020,9170,9170,9170,9170,0
20250113,141100,828595020,9170,9170,9170,9170,0
20250113,141000,828595020,9170,9150,9170,9150,6
20250113,140900,828540070,9160,9120,9170,9120,7
20250113,140800,828476110,9150,9150,9170,9150,3
20250113,140700,828448640,9170,9150,9170,9150,2
20250113,140600,828430320,9160,9150,9170,9150,4
20250113,140500,828393690,9160,9160,9160,9160,1
20250113,140400,828384530,9140,9130,9140,9120,309
20250113,140300,825560300,9140,9130,9140,9130,97
20250113,140200,824673750,9120,9120,9120,9120,0
20250113,140100,824673750,9120,9070,9120,9070,392
20250113,140000,821110950,9100,9100,9110,9100,510
20250113,135900,816467950,9100,9140,9140,9060,909
20250113,135800,808196140,9080,9080,9080,9070,1076
20250113,135700,798427060,9050,9080,9080,9050,1265
20250113,135600,786963570,9080,9100,9130,9080,2580
20250113,135500,763523870,9100,9100,9100,9100,350
20250113,135400,760338870,9100,9130,9130,9100,5134
20250113,135300,713582950,9150,9170,9170,9150,140
20250113,135200,712300950,9140,9140,9140,9140,0
20250113,135100,712300950,9140,9180,9180,9140,2179
20250113,135000,692380000,9170,9170,9180,9170,3
20250113,134900,692352480,9150,9150,9150,9150,0
20250113,134800,692352480,9150,9160,9160,9150,123
20250113,134700,691226940,9150,9150,9150,9150,10
20250113,134600,691135440,9150,9150,9150,9150,400
20250113,134500,687475440,9150,9160,9160,9150,20
20250113,134400,687292430,9150,9150,9150,9150,0
20250113,134300,687292430,9150,9150,9150,9150,0
20250113,134200,687292430,9150,9150,9150,9150,0
20250113,134100,687292430,9150,9150,9150,9150,5
20250113,134000,687246680,9150,9150,9150,9150,605
20250113,133900,681710930,9150,9160,9160,9150,66
20250113,133800,681107000,9180,9180,9180,9180,0
20250113,133700,681107000,9180,9180,9180,9180,0
20250113,133600,681107000,9180,9150,9180,9150,102
20250113,133500,680173640,9130,9130,9130,9130,0
20250113,133400,680173640,9130,9130,9130,9130,0
20250113,133300,680173640,9130,9130,9130,9130,0
20250113,133200,680173640,9130,9130,9130,9130,0
20250113,133100,680173640,9130,9140,9140,9130,1856
20250113,133000,663220060,9140,9140,9140,9140,200
20250113,132900,661392060,9140,9140,9140,9140,20
20250113,132800,661209260,9140,9140,9140,9140,0
20250113,132700,661209260,9140,9140,9140,9140,296
20250113,132600,658503820,9140,9140,9140,9140,0
20250113,132500,658503820,9140,9140,9140,9140,221
20250113,132400,656483880,9140,9160,9160,9140,379
20250113,132300,653016960,9180,9180,9180,9180,0
20250113,132200,653016960,9180,9180,9180,9180,0
20250113,132100,653016960,9180,9170,9180,9170,2
20250113,132000,652998610,9150,9160,9160,9150,626
20250113,131900,647270670,9160,9160,9160,9160,304
20250113,131800,644486030,9160,9170,9170,9160,3
20250113,131700,644458530,9170,9170,9170,9170,0
20250113,131600,644458530,9170,9160,9170,9160,601
20250113,131500,638953360,9190,9190,9190,9190,0
20250113,131400,638953360,9190,9190,9190,9190,0
20250113,131300,638953360,9190,9190,9190,9190,1
20250113,131200,638944170,9170,9170,9170,9170,3
20250113,131100,638916660,9170,9170,9170,9170,2
20250113,131000,638898320,9190,9190,9190,9190,0
20250113,130900,638898320,9190,9190,9200,9190,101
20250113,130800,637969640,9190,9190,9190,9190,0
20250113,130700,637969640,9190,9190,9190,9190,100
20250113,130600,637050640,9160,9160,9160,9160,0
20250113,130500,637050640,9160,9160,9160,9160,0
20250113,130400,637050640,9160,9160,9160,9160,155
20250113,130300,635630840,9150,9150,9150,9150,0
20250113,130200,635630840,9150,9150,9150,9150,264
20250113,130100,633215240,9150,9150,9150,9150,0
20250113,130000,633215240,9150,9180,9200,9150,245
20250113,125900,630969810,9200,9190,9200,9180,1502
20250113,125800,617181370,9210,9210,9210,9210,109
20250113,125700,616177480,9210,9210,9210,9210,23
20250113,125600,615965650,9200,9200,9200,9200,2
20250113,125500,615947250,9180,9180,9180,9180,368
20250113,125400,612569010,9180,9180,9180,9180,119
20250113,125300,611476590,9190,9190,9190,9190,0
20250113,125200,611476590,9190,9190,9190,9190,132
20250113,125100,610263510,9190,9190,9190,9190,195
20250113,125000,608471460,9210,9210,9210,9210,1
20250113,124900,608462250,9210,9200,9210,9200,7
20250113,124800,608397840,9200,9200,9200,9200,0
20250113,124700,608397840,9200,9200,9200,9200,332
20250113,124600,605343440,9200,9200,9200,9200,108
20250113,124500,604349840,9200,9200,9200,9200,73
20250113,124400,603678240,9190,9190,9190,9190,0
20250113,124300,603678240,9190,9190,9190,9190,0
20250113,124200,603678240,9190,9200,9200,9190,21
20250113,124100,603485060,9200,9200,9200,9200,0
20250113,124000,603485060,9200,9200,9200,9200,0
20250113,123900,603485060,9200,9200,9200,9200,0
20250113,123800,603485060,9200,9200,9200,9200,96
20250113,123700,602601860,9190,9190,9190,9190,0
20250113,123600,602601860,9190,9190,9190,9190,0
20250113,123500,602601860,9190,9190,9190,9190,393
20250113,123400,598990190,9190,9190,9190,9190,0
20250113,123300,598990190,9190,9200,9200,9190,7
20250113,123200,598925820,9200,9200,9200,9200,0
20250113,123100,598925820,9200,9200,9200,9200,0
20250113,123000,598925820,9200,9200,9200,9200,0
20250113,122900,598925820,9200,9200,9200,9200,0
20250113,122800,598925820,9200,9200,9200,9200,0
20250113,122700,598925820,9200,9200,9200,9200,50
20250113,122600,598465820,9200,9200,9200,9200,0
20250113,122500,598465820,9200,9200,9200,9200,0
20250113,122400,598465820,9200,9200,9200,9200,0
20250113,122300,598465820,9200,9200,9200,9200,5
20250113,122200,598419820,9200,9200,9200,9200,0
20250113,122100,598419820,9200,9200,9200,9200,40
20250113,122000,598051820,9210,9210,9210,9210,401
20250113,121900,594358610,9210,9220,9220,9210,13
20250113,121800,594238860,9220,9220,9220,9220,35
20250113,121700,593916160,9220,9220,9220,9220,0
20250113,121600,593916160,9220,9220,9220,9220,0
20250113,121500,593916160,9220,9220,9220,9220,3
20250113,121400,593888500,9230,9230,9230,9230,0
20250113,121300,593888500,9230,9230,9230,9230,371
20250113,121200,590464170,9230,9230,9230,9230,0
20250113,121100,590464170,9230,9230,9230,9230,486
20250113,121000,585978390,9240,9240,9240,9240,0
20250113,120900,585978390,9240,9250,9250,9240,74
20250113,120800,585294530,9260,9260,9260,9260,51
20250113,120700,584822270,9260,9260,9260,9260,51
20250113,120600,584350010,9250,9250,9250,9250,0
20250113,120500,584350010,9250,9250,9250,9250,0
20250113,120400,584350010,9250,9230,9250,9230,548
20250113,120300,579281860,9230,9230,9230,9230,0
20250113,120200,579281860,9230,9220,9230,9220,8
20250113,120100,579208060,9230,9210,9230,9210,905
20250113,120000,570863980,9220,9220,9220,9220,0
20250113,115900,570863980,9220,9220,9220,9220,0
20250113,115800,570863980,9220,9220,9220,9200,13
20250113,115700,570744240,9200,9200,9220,9200,23
20250113,115600,570532440,9200,9200,9220,9200,56
20250113,115500,570016180,9200,9200,9200,9200,2
20250113,115400,569997780,9200,9200,9200,9200,0
20250113,115300,569997780,9200,9200,9220,9200,10
20250113,115200,569905750,9180,9180,9180,9180,0
20250113,115100,569905750,9180,9180,9180,9180,0
20250113,115000,569905750,9180,9200,9200,9180,100
20250113,114900,568986310,9200,9200,9200,9200,2
20250113,114800,568967910,9200,9180,9220,9180,835
20250113,114700,561284630,9180,9180,9180,9180,1
20250113,114600,561275450,9190,9190,9190,9190,0
20250113,114500,561275450,9190,9190,9190,9190,2
20250113,114400,561257070,9190,9190,9190,9190,0
20250113,114300,561257070,9190,9190,9190,9190,0
20250113,114200,561257070,9190,9190,9190,9190,0
20250113,114100,561257070,9190,9190,9190,9190,0
20250113,114000,561257070,9190,9190,9190,9190,0
20250113,113900,561257070,9190,9190,9190,9190,0
20250113,113800,561257070,9190,9190,9190,9190,0
20250113,113700,561257070,9190,9190,9190,9160,182
20250113,113600,559588090,9190,9180,9190,9180,319
20250113,113500,556659170,9180,9180,9180,9180,1
20250113,113400,556649990,9160,9160,9160,9160,30
20250113,113300,556375190,9160,9160,9160,9160,0
20250113,113200,556375190,9160,9160,9160,9160,0
20250113,113100,556375190,9160,9160,9160,9160,52
20250113,113000,555898870,9150,9150,9150,9150,0
20250113,112900,555898870,9150,9150,9160,9150,72
20250113,112800,555240050,9160,9160,9160,9160,1
20250113,112700,555230890,9160,9160,9160,9160,132
20250113,112600,554021770,9160,9160,9160,9160,291
20250113,112500,551356210,9160,9180,9180,9160,114
20250113,112400,550310450,9180,9190,9190,9180,11
20250113,112300,550209370,9190,9190,9190,9190,0
20250113,112200,550209370,9190,9190,9190,9190,0
20250113,112100,550209370,9190,9190,9190,9190,0
20250113,112000,550209370,9190,9190,9190,9190,56
20250113,111900,549694730,9160,9160,9160,9160,0
20250113,111800,549694730,9160,9160,9160,9160,0
20250113,111700,549694730,9160,9160,9160,9160,0
20250113,111600,549694730,9160,9160,9160,9160,0
20250113,111500,549694730,9160,9160,9160,9160,0
20250113,111400,549694730,9160,9160,9160,9160,0
20250113,111300,549694730,9160,9160,9160,9160,3
20250113,111200,549667250,9160,9160,9160,9160,35
20250113,111100,549346650,9140,9140,9140,9140,126
20250113,111000,548195010,9160,9160,9160,9160,0
20250113,110900,548195010,9160,9160,9160,9160,1
20250113,110800,548185850,9130,9140,9180,9130,235
20250113,110700,546038800,9150,9180,9180,9150,196
20250113,110600,544245320,9150,9150,9150,9150,500
20250113,110500,539670320,9180,9170,9180,9160,530
20250113,110400,534814900,9180,9180,9180,9180,0
20250113,110300,534814900,9180,9180,9180,9180,1
20250113,110200,534805720,9170,9170,9170,9170,0
20250113,110100,534805720,9170,9170,9170,9170,0
20250113,110000,534805720,9170,9170,9170,9170,0
20250113,105900,534805720,9170,9170,9170,9170,0
20250113,105800,534805720,9170,9170,9170,9170,0
20250113,105700,534805720,9170,9160,9180,9140,442
20250113,105600,530755880,9150,9190,9190,9150,1030
20250113,105500,521322010,9190,9190,9190,9190,70
20250113,105400,520678710,9190,9180,9190,9180,201
20250113,105300,518833520,9180,9180,9180,9180,0
20250113,105200,518833520,9180,9180,9180,9180,0
20250113,105100,518833520,9180,9180,9180,9180,3
20250113,105000,518805980,9170,9170,9170,9170,40
20250113,104900,518439180,9170,9170,9170,9170,154
20250113,104800,517027000,9170,9170,9170,9170,4
20250113,104700,516990320,9190,9150,9190,9150,134
20250113,104600,515763520,9150,9120,9150,9120,164
20250113,104500,514264020,9120,9200,9200,9100,8569
20250113,104400,436028910,9180,9180,9180,9180,0
20250113,104300,436028910,9180,9180,9180,9180,50
20250113,104200,435569910,9180,9180,9180,9180,0
20250113,104100,435569910,9180,9180,9180,9180,573
20250113,104000,430309770,9180,9180,9180,9180,15
20250113,103900,430172070,9180,9170,9180,9170,501
20250113,103800,425577890,9180,9180,9180,9180,5
20250113,103700,425531990,9180,9180,9180,9180,117
20250113,103600,424457930,9180,9180,9180,9180,290
20250113,103500,421795730,9180,9200,9200,9180,265
20250113,103400,419362910,9200,9200,9200,9200,1
20250113,103300,419353710,9210,9210,9210,9210,0
20250113,103200,419353710,9210,9210,9210,9210,1
20250113,103100,419344500,9180,9180,9180,9180,12
20250113,103000,419234340,9210,9210,9210,9210,0
20250113,102900,419234340,9210,9210,9210,9210,2
20250113,102800,419215920,9210,9180,9210,9180,513
20250113,102700,414506520,9210,9180,9210,9180,1001
20250113,102600,405317310,9180,9200,9200,9180,278
20250113,102500,402761850,9200,9200,9200,9200,52
20250113,102400,402283450,9210,9210,9210,9210,0
20250113,102300,402283450,9210,9210,9210,9210,0
20250113,102200,402283450,9210,9210,9210,9200,30
20250113,102100,402007430,9210,9210,9210,9210,0
20250113,102000,402007430,9210,9210,9220,9210,82
20250113,101900,401252110,9220,9220,9220,9200,77
20250113,101800,400542290,9220,9220,9220,9220,0
20250113,101700,400542290,9220,9220,9220,9220,7
20250113,101600,400477750,9220,9220,9220,9210,12
20250113,101500,400367150,9220,9210,9220,9210,505
20250113,101400,395716070,9210,9210,9210,9210,2
20250113,101300,395697650,9200,9210,9210,9200,2
20250113,101200,395679240,9210,9210,9210,9210,2
20250113,101100,395660820,9210,9210,9210,9210,6
20250113,101000,395605560,9210,9210,9210,9210,9
20250113,100900,395522670,9210,9200,9210,9200,102
20250113,100800,394584190,9210,9180,9210,9180,579
20250113,100700,389268760,9200,9200,9200,9200,0
20250113,100600,389268760,9200,9210,9210,9200,171
20250113,100500,387695510,9210,9220,9220,9200,30
20250113,100400,387419190,9220,9200,9220,9190,1243
20250113,100300,375984590,9200,9220,9220,9200,2037
20250113,100200,357242610,9220,9220,9220,9220,2
20250113,100100,357224170,9220,9220,9220,9210,67
20250113,100000,356607060,9210,9220,9220,9210,8
20250113,095900,356533370,9220,9220,9220,9220,104
20250113,095800,355574490,9220,9220,9220,9220,119
20250113,095700,354477310,9220,9220,9220,9210,106
20250113,095600,353500980,9200,9200,9200,9200,546
20250113,095500,348477780,9200,9200,9200,9200,2
20250113,095400,348459380,9200,9200,9200,9200,2
20250113,095300,348440980,9210,9210,9210,9210,2
20250113,095200,348422560,9220,9210,9220,9210,13
20250113,095100,348302710,9220,9230,9230,9200,1046
20250113,095000,338667060,9230,9230,9230,9230,4
20250113,094900,338630140,9230,9230,9230,9210,28
20250113,094800,338372100,9230,9210,9230,9200,845
20250113,094700,330598010,9210,9190,9210,9190,993
20250113,094600,321472120,9190,9190,9190,9160,65
20250113,094500,320875190,9190,9210,9210,9170,2194
20250113,094400,300720020,9210,9210,9210,9200,1754
20250113,094300,284577680,9230,9230,9230,9230,55
20250113,094200,284070030,9240,9240,9240,9240,3
20250113,094100,284042310,9240,9240,9240,9240,1
20250113,094000,284033070,9210,9210,9210,9210,0
20250113,093900,284033070,9210,9240,9240,9210,101
20250113,093800,283102830,9240,9240,9240,9210,194
20250113,093700,281315210,9240,9220,9240,9220,373
20250113,093600,277876120,9240,9220,9240,9220,140
20250113,093500,276585220,9220,9230,9250,9220,4
20250113,093400,276548290,9240,9240,9240,9210,1268
20250113,093300,264868790,9240,9240,9250,9240,7
20250113,093200,264804080,9240,9210,9240,9210,514
20250113,093100,260065100,9250,9230,9250,9230,10
20250113,093000,259972660,9250,9240,9250,9210,197
20250113,092900,258158130,9250,9230,9250,9230,25
20250113,092800,257927100,9230,9220,9230,9220,476
20250113,092700,253538300,9210,9210,9210,9200,482
20250113,092600,249103210,9210,9210,9210,9210,25
20250113,092500,248872960,9210,9210,9210,9210,51
20250113,092400,248403250,9210,9210,9210,9200,352
20250113,092300,245164730,9200,9210,9210,9200,329
20250113,092200,242137920,9210,9210,9210,9210,6
20250113,092100,242082660,9210,9190,9210,9190,48
20250113,092000,241640660,9210,9170,9210,9170,376
20250113,091900,238186070,9170,9200,9200,9160,113
20250113,091800,237150220,9200,9160,9200,9160,300
20250113,091700,234400900,9160,9210,9210,9160,2574
20250113,091600,210773490,9220,9220,9220,9220,2
20250113,091500,210755050,9220,9220,9220,9200,1068
20250113,091400,200924310,9220,9210,9220,9210,211
20250113,091300,198980750,9220,9210,9220,9210,413
20250113,091200,195177000,9220,9220,9230,9210,74
20250113,091100,194494920,9210,9210,9210,9200,642
20250113,091000,188585190,9200,9210,9210,9200,570
20250113,090900,183340720,9210,9230,9230,9190,2597
20250113,090800,159415490,9230,9230,9230,9210,1303
20250113,090700,147405530,9230,9270,9270,9230,599
20250113,090600,141875970,9270,9290,9290,9220,2153
20250113,090500,121976640,9290,9280,9290,9280,39
20250113,090400,121614430,9290,9290,9290,9290,15
20250113,090300,121475080,9300,9340,9340,9250,2165
20250113,090200,101398130,9300,9330,9330,9280,914
20250113,090100,92912790,9300,9370,9370,9300,89
20250113,090000,92083680,9300,9470,9470,9290,9646