KissMeData/044490/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,192700,629847820,11540,11540,11540,11540,251
20250113,192600,629847820,11540,11540,11540,11540,0
20250113,192500,629847820,11540,11540,11540,11540,0
20250113,192400,629847820,11540,11540,11540,11540,0
20250113,192300,629847820,11540,11540,11540,11540,0
20250113,192200,629847820,11540,11540,11540,11540,0
20250113,192100,629847820,11540,11540,11540,11540,0
20250113,192000,629847820,11540,11540,11540,11540,0
20250113,191900,629847820,11540,11540,11540,11540,0
20250113,191800,629847820,11540,11540,11540,11540,0
20250113,191700,629847820,11540,11540,11540,11540,0
20250113,191600,629847820,11540,11540,11540,11540,0
20250113,191500,629847820,11540,11540,11540,11540,0
20250113,191400,629847820,11540,11540,11540,11540,0
20250113,191300,629847820,11540,11540,11540,11540,0
20250113,191200,629847820,11540,11540,11540,11540,0
20250113,191100,629847820,11540,11540,11540,11540,0
20250113,191000,629847820,11540,11540,11540,11540,0
20250113,190900,629847820,11540,11540,11540,11540,0
20250113,190800,629847820,11540,11540,11540,11540,0
20250113,190700,629847820,11540,11540,11540,11540,0
20250113,190600,629847820,11540,11540,11540,11540,0
20250113,190500,629847820,11540,11540,11540,11540,0
20250113,190400,629847820,11540,11540,11540,11540,0
20250113,190300,629847820,11540,11540,11540,11540,0
20250113,190200,629847820,11540,11540,11540,11540,0
20250113,190100,629847820,11540,11540,11540,11540,0
20250113,190000,629847820,11540,11540,11540,11540,0
20250113,185900,629847820,11540,11540,11540,11540,0
20250113,185800,629847820,11540,11540,11540,11540,0
20250113,185700,629847820,11540,11540,11540,11540,251
20250113,185600,629847820,11540,11540,11540,11540,0
20250113,185500,629847820,11540,11540,11540,11540,0
20250113,185400,629847820,11540,11540,11540,11540,0
20250113,185300,629847820,11540,11540,11540,11540,0
20250113,185200,629847820,11540,11540,11540,11540,0
20250113,185100,629847820,11540,11540,11540,11540,0
20250113,185000,629847820,11540,11540,11540,11540,0
20250113,184900,629847820,11540,11540,11540,11540,0
20250113,184800,629847820,11540,11540,11540,11540,0
20250113,184700,629847820,11540,11540,11540,11540,0
20250113,184600,629847820,11540,11540,11540,11540,0
20250113,184500,629847820,11540,11540,11540,11540,0
20250113,184400,629847820,11540,11540,11540,11540,0
20250113,184300,629847820,11540,11540,11540,11540,0
20250113,184200,629847820,11540,11540,11540,11540,0
20250113,184100,629847820,11540,11540,11540,11540,0
20250113,184000,629847820,11540,11540,11540,11540,0
20250113,183900,629847820,11540,11540,11540,11540,0
20250113,183800,629847820,11540,11540,11540,11540,0
20250113,183700,629847820,11540,11540,11540,11540,0
20250113,183600,629847820,11540,11540,11540,11540,0
20250113,183500,629847820,11540,11540,11540,11540,0
20250113,183400,629847820,11540,11540,11540,11540,0
20250113,183300,629847820,11540,11540,11540,11540,0
20250113,183200,629847820,11540,11540,11540,11540,0
20250113,183100,629847820,11540,11540,11540,11540,0
20250113,183000,629847820,11540,11540,11540,11540,0
20250113,182900,629847820,11540,11540,11540,11540,0
20250113,182800,629847820,11540,11540,11540,11540,0
20250113,182700,629847820,11540,11540,11540,11540,251
20250113,182600,629847820,11540,11540,11540,11540,0
20250113,182500,629847820,11540,11540,11540,11540,0
20250113,182400,629847820,11540,11540,11540,11540,0
20250113,182300,629847820,11540,11540,11540,11540,0
20250113,182200,629847820,11540,11540,11540,11540,0
20250113,182100,629847820,11540,11540,11540,11540,0
20250113,182000,629847820,11540,11540,11540,11540,0
20250113,181900,629847820,11540,11540,11540,11540,0
20250113,181800,629847820,11540,11540,11540,11540,0
20250113,181700,629847820,11540,11540,11540,11540,0
20250113,181600,629847820,11540,11540,11540,11540,0
20250113,181500,629847820,11540,11540,11540,11540,0
20250113,181400,629847820,11540,11540,11540,11540,0
20250113,181300,629847820,11540,11540,11540,11540,0
20250113,181200,629847820,11540,11540,11540,11540,0
20250113,181100,629847820,11540,11540,11540,11540,0
20250113,181000,629847820,11540,11540,11540,11540,0
20250113,180900,629847820,11540,11540,11540,11540,0
20250113,180800,629847820,11540,11540,11540,11540,0
20250113,180700,629847820,11540,11540,11540,11540,0
20250113,180600,629847820,11540,11540,11540,11540,0
20250113,180500,629847820,11540,11540,11540,11540,0
20250113,180400,629847820,11540,11540,11540,11540,0
20250113,180300,629847820,11540,11540,11540,11540,0
20250113,180200,629847820,11540,11540,11540,11540,0
20250113,180100,629847820,11540,11540,11540,11540,0
20250113,180000,629847820,11540,11540,11540,11540,0
20250113,175900,629847820,11540,11540,11540,11540,0
20250113,175800,629847820,11540,11540,11540,11540,0
20250113,175700,629847820,11540,11540,11540,11540,251
20250113,175600,629847820,11540,11540,11540,11540,0
20250113,175500,629847820,11540,11540,11540,11540,0
20250113,175400,629847820,11540,11540,11540,11540,0
20250113,175300,629847820,11540,11540,11540,11540,0
20250113,175200,629847820,11540,11540,11540,11540,0
20250113,175100,629847820,11540,11540,11540,11540,0
20250113,175000,629847820,11540,11540,11540,11540,0
20250113,174900,629847820,11540,11540,11540,11540,0
20250113,174800,629847820,11540,11540,11540,11540,0
20250113,174700,629847820,11540,11540,11540,11540,0
20250113,174600,629847820,11540,11540,11540,11540,0
20250113,174500,629847820,11540,11540,11540,11540,0
20250113,174400,629847820,11540,11540,11540,11540,0
20250113,174300,629847820,11540,11540,11540,11540,0
20250113,174200,629847820,11540,11540,11540,11540,0
20250113,174100,629847820,11540,11540,11540,11540,0
20250113,174000,629847820,11540,11540,11540,11540,0
20250113,173900,629847820,11540,11540,11540,11540,0
20250113,173800,629847820,11540,11540,11540,11540,0
20250113,173700,629847820,11540,11540,11540,11540,0
20250113,173600,629847820,11540,11540,11540,11540,0
20250113,173500,629847820,11540,11540,11540,11540,0
20250113,173400,629847820,11540,11540,11540,11540,0
20250113,173300,629847820,11540,11540,11540,11540,0
20250113,173200,629847820,11540,11540,11540,11540,0
20250113,173100,629847820,11540,11540,11540,11540,0
20250113,173000,629847820,11540,11540,11540,11540,0
20250113,172900,629847820,11540,11540,11540,11540,0
20250113,172800,629847820,11540,11540,11540,11540,0
20250113,172700,629847820,11540,11540,11540,11540,251
20250113,172600,629847820,11540,11540,11540,11540,0
20250113,172500,629847820,11540,11540,11540,11540,0
20250113,172400,629847820,11540,11540,11540,11540,0
20250113,172300,629847820,11540,11540,11540,11540,0
20250113,172200,629847820,11540,11540,11540,11540,0
20250113,172100,629847820,11540,11540,11540,11540,0
20250113,172000,629847820,11540,11540,11540,11540,0
20250113,171900,629847820,11540,11540,11540,11540,0
20250113,171800,629847820,11540,11540,11540,11540,0
20250113,171700,629847820,11540,11540,11540,11540,0
20250113,171600,629847820,11540,11540,11540,11540,0
20250113,171500,629847820,11540,11540,11540,11540,0
20250113,171400,629847820,11540,11540,11540,11540,0
20250113,171300,629847820,11540,11540,11540,11540,0
20250113,171200,629847820,11540,11540,11540,11540,0
20250113,171100,629847820,11540,11540,11540,11540,0
20250113,171000,629847820,11540,11540,11540,11540,0
20250113,170900,629847820,11540,11540,11540,11540,0
20250113,170800,629847820,11540,11540,11540,11540,0
20250113,170700,629847820,11540,11540,11540,11540,0
20250113,170600,629847820,11540,11540,11540,11540,0
20250113,170500,629847820,11540,11540,11540,11540,0
20250113,170400,629847820,11540,11540,11540,11540,0
20250113,170300,629847820,11540,11540,11540,11540,0
20250113,170200,629847820,11540,11540,11540,11540,0
20250113,170100,629847820,11540,11540,11540,11540,0
20250113,170000,629847820,11540,11540,11540,11540,0
20250113,165900,629847820,11540,11540,11540,11540,0
20250113,165800,629847820,11540,11540,11540,11540,0
20250113,165700,629847820,11540,11540,11540,11540,251
20250113,165600,629847820,11540,11540,11540,11540,0
20250113,165500,629847820,11540,11540,11540,11540,0
20250113,165400,629847820,11540,11540,11540,11540,0
20250113,165300,629847820,11540,11540,11540,11540,0
20250113,165200,629847820,11540,11540,11540,11540,0
20250113,165100,629847820,11540,11540,11540,11540,0
20250113,165000,629847820,11540,11540,11540,11540,0
20250113,164900,629847820,11540,11540,11540,11540,0
20250113,164800,629847820,11540,11540,11540,11540,0
20250113,164700,629847820,11540,11540,11540,11540,0
20250113,164600,629847820,11540,11540,11540,11540,0
20250113,164500,629847820,11540,11540,11540,11540,0
20250113,164400,629847820,11540,11540,11540,11540,0
20250113,164300,629847820,11540,11540,11540,11540,0
20250113,164200,629847820,11540,11540,11540,11540,0
20250113,164100,629847820,11540,11540,11540,11540,0
20250113,164000,629847820,11540,11540,11540,11540,0
20250113,163900,629847820,11540,11540,11540,11540,0
20250113,163800,629847820,11540,11540,11540,11540,0
20250113,163700,629847820,11540,11540,11540,11540,0
20250113,163600,629847820,11540,11540,11540,11540,0
20250113,163500,629847820,11540,11540,11540,11540,0
20250113,163400,629847820,11540,11540,11540,11540,0
20250113,163300,629847820,11540,11540,11540,11540,0
20250113,163200,629847820,11540,11540,11540,11540,0
20250113,163100,629847820,11540,11540,11540,11540,0
20250113,163000,629847820,11540,11540,11540,11540,0
20250113,162900,629847820,11540,11540,11540,11540,0
20250113,162800,629847820,11540,11540,11540,11540,0
20250113,162700,629847820,11540,11540,11540,11540,251
20250113,162600,629847820,11540,11540,11540,11540,0
20250113,162500,629847820,11540,11540,11540,11540,0
20250113,162400,629847820,11540,11540,11540,11540,0
20250113,162300,629847820,11540,11540,11540,11540,0
20250113,162200,629847820,11540,11540,11540,11540,0
20250113,162100,629847820,11540,11540,11540,11540,0
20250113,162000,629847820,11540,11540,11540,11540,0
20250113,161900,629847820,11540,11540,11540,11540,0
20250113,161800,629847820,11540,11540,11540,11540,0
20250113,161700,629847820,11540,11540,11540,11540,0
20250113,161600,629847820,11540,11540,11540,11540,0
20250113,161500,629847820,11540,11540,11540,11540,0
20250113,161400,629847820,11540,11540,11540,11540,0
20250113,161300,629847820,11540,11540,11540,11540,0
20250113,161200,629847820,11540,11540,11540,11540,0
20250113,161100,629847820,11540,11540,11540,11540,0
20250113,161000,629847820,11540,11540,11540,11540,0
20250113,160900,629847820,11540,11540,11540,11540,0
20250113,160800,629847820,11540,11540,11540,11540,0
20250113,160700,629847820,11540,11540,11540,11540,0
20250113,160600,629847820,11540,11540,11540,11540,0
20250113,160500,629847820,11540,11540,11540,11540,0
20250113,160400,629847820,11540,11540,11540,11540,0
20250113,160300,629847820,11540,11540,11540,11540,0
20250113,160200,629847820,11540,11540,11540,11540,0
20250113,160100,629847820,11540,11540,11540,11540,0
20250113,160000,629847820,11540,11540,11540,11540,0
20250113,155900,629847820,11540,11540,11540,11540,0
20250113,155800,629847820,11540,11540,11540,11540,0
20250113,155700,629847820,11540,11540,11540,11540,251
20250113,155600,629847820,11540,11540,11540,11540,0
20250113,155500,629847820,11540,11540,11540,11540,0
20250113,155400,629847820,11540,11540,11540,11540,0
20250113,155300,629847820,11540,11540,11540,11540,0
20250113,155200,629847820,11540,11540,11540,11540,0
20250113,155100,629847820,11540,11540,11540,11540,0
20250113,155000,629847820,11540,11540,11540,11540,0
20250113,154900,629847820,11540,11540,11540,11540,0
20250113,154800,629847820,11540,11540,11540,11540,0
20250113,154700,629847820,11540,11540,11540,11540,0
20250113,154600,629847820,11540,11540,11540,11540,0
20250113,154500,629847820,11540,11540,11540,11540,0
20250113,154400,629847820,11540,11540,11540,11540,0
20250113,154300,629847820,11540,11540,11540,11540,0
20250113,154200,629847820,11540,11540,11540,11540,0
20250113,154100,629847820,11540,11540,11540,11540,0
20250113,154000,629847820,11540,11540,11540,11540,0
20250113,153900,629847820,11540,11540,11540,11540,0
20250113,153800,629847820,11540,11540,11540,11540,0
20250113,153700,629847820,11540,11540,11540,11540,0
20250113,153600,629847820,11540,11540,11540,11540,0
20250113,153500,629847820,11540,11540,11540,11540,0
20250113,153400,629847820,11540,11540,11540,11540,0
20250113,153300,629847820,11540,11540,11540,11540,0
20250113,153200,629847820,11540,11540,11540,11540,0
20250113,153100,629847820,11540,11540,11540,11540,0
20250113,153000,629847820,11540,11540,11540,11540,251
20250113,152900,626951280,11540,11540,11540,11540,0
20250113,152800,626951280,11540,11540,11540,11540,0
20250113,152700,626951280,11540,11540,11540,11540,0
20250113,152600,626951280,11540,11540,11540,11540,0
20250113,152500,626951280,11540,11540,11540,11540,0
20250113,152400,626951280,11540,11540,11540,11540,0
20250113,152300,626951280,11540,11540,11540,11540,0
20250113,152200,626951280,11540,11540,11540,11540,0
20250113,152100,626951280,11540,11540,11540,11540,0
20250113,152000,626951280,11540,11540,11540,11540,0
20250113,151900,626951280,11540,11540,11540,11540,11
20250113,151800,626824340,11540,11540,11540,11540,0
20250113,151700,626824340,11540,11540,11540,11540,0
20250113,151600,626824340,11540,11540,11540,11540,0
20250113,151500,626824340,11540,11540,11540,11540,0
20250113,151400,626824340,11540,11540,11540,11540,0
20250113,151300,626824340,11540,11540,11540,11540,0
20250113,151200,626824340,11540,11530,11540,11530,899
20250113,151100,616458860,11540,11540,11540,11540,1
20250113,151000,616447320,11540,11570,11570,11540,7
20250113,150900,616366450,11550,11550,11550,11550,49
20250113,150800,615800500,11580,11580,11580,11580,1
20250113,150700,615788920,11580,11580,11580,11580,0
20250113,150600,615788920,11580,11580,11580,11580,27
20250113,150500,615476260,11550,11550,11550,11550,0
20250113,150400,615476260,11550,11550,11550,11550,0
20250113,150300,615476260,11550,11530,11550,11520,455
20250113,150200,610225380,11540,11530,11540,11530,270
20250113,150100,607110720,11530,11530,11530,11530,20
20250113,150000,606880120,11530,11530,11530,11530,55
20250113,145900,606245970,11530,11530,11530,11530,5
20250113,145800,606188320,11540,11540,11540,11540,0
20250113,145700,606188320,11540,11540,11540,11540,88
20250113,145600,605172800,11540,11550,11550,11540,102
20250113,145500,603994750,11550,11550,11550,11550,21
20250113,145400,603752200,11550,11550,11550,11550,769
20250113,145300,594870250,11550,11550,11550,11550,5
20250113,145200,594812500,11550,11550,11550,11550,0
20250113,145100,594812500,11550,11550,11550,11550,0
20250113,145000,594812500,11550,11550,11550,11550,0
20250113,144900,594812500,11550,11550,11550,11550,0
20250113,144800,594812500,11550,11550,11550,11550,0
20250113,144700,594812500,11550,11550,11560,11550,250
20250113,144600,591924500,11550,11550,11550,11550,0
20250113,144500,591924500,11550,11550,11550,11550,0
20250113,144400,591924500,11550,11550,11550,11550,47
20250113,144300,591381650,11560,11560,11560,11560,53
20250113,144200,590768970,11570,11570,11570,11570,55
20250113,144100,590132620,11570,11570,11570,11570,50
20250113,144000,589554120,11570,11570,11570,11570,0
20250113,143900,589554120,11570,11570,11570,11570,0
20250113,143800,589554120,11570,11590,11590,11570,9
20250113,143700,589449910,11580,11560,11580,11560,29
20250113,143600,589114210,11560,11560,11560,11560,5
20250113,143500,589056410,11560,11560,11560,11560,0
20250113,143400,589056410,11560,11560,11560,11560,0
20250113,143300,589056410,11560,11560,11560,11560,0
20250113,143200,589056410,11560,11560,11560,11560,0
20250113,143100,589056410,11560,11560,11560,11560,5
20250113,143000,588998610,11550,11550,11550,11550,0
20250113,142900,588998610,11550,11550,11550,11550,0
20250113,142800,588998610,11550,11550,11550,11550,20
20250113,142700,588767610,11580,11560,11580,11560,50
20250113,142600,588188750,11580,11580,11580,11580,0
20250113,142500,588188750,11580,11580,11580,11580,0
20250113,142400,588188750,11580,11580,11580,11580,0
20250113,142300,588188750,11580,11580,11580,11580,0
20250113,142200,588188750,11580,11580,11580,11580,66
20250113,142100,587424470,11590,11590,11590,11590,0
20250113,142000,587424470,11590,11610,11610,11590,272
20250113,141900,584270570,11620,11620,11620,11620,0
20250113,141800,584270570,11620,11620,11620,11620,10
20250113,141700,584154370,11620,11620,11620,11620,53
20250113,141600,583538510,11620,11620,11620,11620,0
20250113,141500,583538510,11620,11620,11620,11620,0
20250113,141400,583538510,11620,11620,11620,11620,31
20250113,141300,583178290,11620,11610,11620,11610,104
20250113,141200,581970840,11610,11610,11610,11610,66
20250113,141100,581204580,11610,11620,11620,11610,43
20250113,141000,580705340,11620,11600,11620,11600,486
20250113,140900,575063630,11590,11590,11590,11590,0
20250113,140800,575063630,11590,11590,11590,11590,51
20250113,140700,574472540,11590,11590,11590,11590,68
20250113,140600,573684420,11580,11580,11580,11580,59
20250113,140500,573001200,11580,11580,11580,11580,0
20250113,140400,573001200,11580,11580,11580,11580,10
20250113,140300,572885400,11590,11560,11600,11560,1168
20250113,140200,559346390,11560,11560,11560,11560,6
20250113,140100,559277030,11560,11560,11560,11560,0
20250113,140000,559277030,11560,11560,11560,11560,13
20250113,135900,559126750,11560,11560,11560,11560,0
20250113,135800,559126750,11560,11560,11560,11560,531
20250113,135700,552988390,11560,11560,11560,11560,0
20250113,135600,552988390,11560,11560,11560,11560,2
20250113,135500,552965270,11550,11550,11550,11550,0
20250113,135400,552965270,11550,11550,11550,11550,26
20250113,135300,552664970,11570,11570,11570,11570,0
20250113,135200,552664970,11570,11560,11570,11560,25
20250113,135100,552375750,11580,11580,11580,11580,1
20250113,135000,552364170,11550,11520,11550,11520,107
20250113,134900,551128380,11550,11550,11550,11550,0
20250113,134800,551128380,11550,11550,11550,11550,0
20250113,134700,551128380,11550,11520,11550,11520,3
20250113,134600,551093790,11510,11510,11510,11510,0
20250113,134500,551093790,11510,11510,11510,11510,0
20250113,134400,551093790,11510,11510,11510,11510,207
20250113,134300,548711220,11540,11520,11540,11520,6
20250113,134200,548642020,11520,11520,11520,11520,8
20250113,134100,548549860,11520,11520,11520,11520,89
20250113,134000,547524580,11520,11520,11520,11520,0
20250113,133900,547524580,11520,11520,11520,11520,0
20250113,133800,547524580,11520,11520,11520,11520,0
20250113,133700,547524580,11520,11530,11530,11520,19
20250113,133600,547305520,11520,11520,11520,11520,2
20250113,133500,547282480,11510,11510,11510,11510,0
20250113,133400,547282480,11510,11510,11510,11510,0
20250113,133300,547282480,11510,11510,11510,11510,0
20250113,133200,547282480,11510,11510,11510,11510,0
20250113,133100,547282480,11510,11510,11510,11510,0
20250113,133000,547282480,11510,11510,11510,11510,0
20250113,132900,547282480,11510,11510,11510,11510,100
20250113,132800,546131480,11510,11510,11510,11510,28
20250113,132700,545809200,11550,11550,11550,11550,1
20250113,132600,545797650,11520,11520,11520,11520,87
20250113,132500,544795410,11550,11550,11550,11550,63
20250113,132400,544067760,11540,11540,11540,11540,1
20250113,132300,544056220,11510,11510,11510,11510,0
20250113,132200,544056220,11510,11510,11510,11510,0
20250113,132100,544056220,11510,11510,11510,11510,1
20250113,132000,544044710,11520,11520,11520,11520,0
20250113,131900,544044710,11520,11520,11520,11520,9
20250113,131800,543941030,11510,11510,11510,11510,0
20250113,131700,543941030,11510,11510,11510,11510,1
20250113,131600,543929520,11510,11540,11540,11510,146
20250113,131500,542247050,11550,11550,11550,11550,0
20250113,131400,542247050,11550,11550,11550,11550,0
20250113,131300,542247050,11550,11550,11550,11550,0
20250113,131200,542247050,11550,11550,11550,11550,1
20250113,131100,542235500,11540,11540,11540,11540,43
20250113,131000,541739280,11550,11540,11550,11540,5
20250113,130900,541681550,11540,11540,11540,11540,22
20250113,130800,541427670,11530,11530,11530,11530,0
20250113,130700,541427670,11530,11530,11530,11530,216
20250113,130600,538937190,11510,11510,11510,11510,21
20250113,130500,538695480,11520,11520,11520,11520,0
20250113,130400,538695480,11520,11520,11520,11520,0
20250113,130300,538695480,11520,11520,11520,11520,1
20250113,130200,538683960,11530,11530,11530,11530,0
20250113,130100,538683960,11530,11530,11530,11530,1
20250113,130000,538672430,11540,11510,11540,11510,48
20250113,125900,538119920,11510,11510,11510,11510,0
20250113,125800,538119920,11510,11500,11510,11500,101
20250113,125700,536957940,11510,11510,11510,11510,0
20250113,125600,536957940,11510,11510,11510,11510,0
20250113,125500,536957940,11510,11490,11510,11490,2
20250113,125400,536934940,11480,11480,11480,11480,0
20250113,125300,536934940,11480,11480,11480,11480,0
20250113,125200,536934940,11480,11480,11480,11480,87
20250113,125100,535936180,11510,11490,11510,11490,2
20250113,125000,535913180,11490,11490,11490,11490,1
20250113,124900,535901690,11490,11490,11490,11490,3
20250113,124800,535867220,11490,11490,11490,11490,0
20250113,124700,535867220,11490,11490,11490,11490,1
20250113,124600,535855730,11490,11490,11490,11490,13
20250113,124500,535706360,11490,11510,11510,11490,822
20250113,124400,526256150,11500,11500,11500,11500,0
20250113,124300,526256150,11500,11500,11500,11500,0
20250113,124200,526256150,11500,11510,11510,11500,417
20250113,124100,521460640,11510,11520,11520,11510,401
20250113,124000,516844950,11530,11530,11530,11530,0
20250113,123900,516844950,11530,11530,11530,11530,0
20250113,123800,516844950,11530,11530,11530,11530,0
20250113,123700,516844950,11530,11530,11530,11530,0
20250113,123600,516844950,11530,11530,11530,11530,372
20250113,123500,512555790,11530,11530,11530,11530,20
20250113,123400,512325190,11550,11550,11550,11550,1
20250113,123300,512313640,11550,11540,11550,11530,38
20250113,123200,511875120,11540,11550,11550,11540,11
20250113,123100,511748120,11550,11550,11550,11550,20
20250113,123000,511517120,11550,11550,11550,11550,26
20250113,122900,511216820,11550,11550,11550,11550,28
20250113,122800,510893420,11550,11550,11550,11550,0
20250113,122700,510893420,11550,11550,11550,11550,58
20250113,122600,510223520,11550,11560,11560,11550,27
20250113,122500,509911620,11560,11560,11560,11560,0
20250113,122400,509911620,11560,11560,11560,11560,3
20250113,122300,509876940,11560,11560,11560,11560,1
20250113,122200,509865380,11560,11560,11560,11560,186
20250113,122100,507715220,11560,11570,11570,11560,140
20250113,122000,506096410,11580,11580,11580,11580,21
20250113,121900,505853230,11590,11590,11590,11590,0
20250113,121800,505853230,11590,11590,11590,11590,0
20250113,121700,505853230,11590,11590,11590,11590,0
20250113,121600,505853230,11590,11610,11610,11590,177
20250113,121500,503798660,11610,11600,11610,11600,239
20250113,121400,501023880,11600,11600,11640,11600,1524
20250113,121300,483293030,11590,11590,11590,11590,0
20250113,121200,483293030,11590,11590,11590,11590,0
20250113,121100,483293030,11590,11590,11590,11590,0
20250113,121000,483293030,11590,11590,11590,11590,7
20250113,120900,483211900,11590,11580,11590,11580,49
20250113,120800,482644180,11580,11580,11580,11580,10
20250113,120700,482528380,11570,11570,11570,11570,2
20250113,120600,482505240,11570,11570,11570,11570,1
20250113,120500,482493670,11560,11560,11560,11560,1
20250113,120400,482482110,11560,11560,11560,11560,1
20250113,120300,482470550,11560,11560,11560,11560,0
20250113,120200,482470550,11560,11560,11560,11560,7
20250113,120100,482389630,11580,11560,11580,11560,7
20250113,120000,482308640,11540,11540,11540,11540,0
20250113,115900,482308640,11540,11540,11540,11540,0
20250113,115800,482308640,11540,11540,11540,11540,2
20250113,115700,482285560,11560,11560,11560,11560,0
20250113,115600,482285560,11560,11560,11560,11560,0
20250113,115500,482285560,11560,11560,11560,11560,0
20250113,115400,482285560,11560,11550,11560,11550,22
20250113,115300,482031290,11560,11560,11560,11560,0
20250113,115200,482031290,11560,11560,11560,11560,0
20250113,115100,482031290,11560,11560,11560,11560,0
20250113,115000,482031290,11560,11540,11560,11540,28
20250113,114900,481707660,11550,11550,11550,11550,4
20250113,114800,481661460,11530,11560,11560,11530,79
20250113,114700,480749890,11560,11590,11590,11560,435
20250113,114600,475713720,11580,11610,11610,11580,135
20250113,114500,474146520,11580,11580,11580,11580,1
20250113,114400,474134940,11580,11610,11610,11580,500
20250113,114300,468330240,11620,11610,11620,11610,101
20250113,114200,467157620,11610,11610,11610,11610,5
20250113,114100,467099570,11620,11580,11620,11580,337
20250113,114000,463190450,11580,11580,11580,11580,0
20250113,113900,463190450,11580,11580,11580,11580,0
20250113,113800,463190450,11580,11540,11580,11540,101
20250113,113700,462021900,11570,11530,11570,11530,288
20250113,113600,458701210,11530,11530,11530,11530,1
20250113,113500,458689680,11530,11520,11530,11520,3
20250113,113400,458655100,11520,11520,11520,11520,171
20250113,113300,456685180,11540,11540,11540,11540,0
20250113,113200,456685180,11540,11530,11540,11530,10
20250113,113100,456569800,11540,11540,11540,11540,0
20250113,113000,456569800,11540,11540,11540,11540,0
20250113,112900,456569800,11540,11540,11540,11540,0
20250113,112800,456569800,11540,11540,11540,11540,0
20250113,112700,456569800,11540,11530,11540,11530,10
20250113,112600,456454480,11530,11530,11530,11530,19
20250113,112500,456235410,11530,11530,11530,11530,0
20250113,112400,456235410,11530,11530,11530,11530,7
20250113,112300,456154700,11530,11530,11530,11530,0
20250113,112200,456154700,11530,11530,11530,11530,46
20250113,112100,455624320,11530,11530,11530,11530,0
20250113,112000,455624320,11530,11550,11550,11530,36
20250113,111900,455208630,11560,11560,11560,11560,374
20250113,111800,450885190,11560,11560,11560,11560,1
20250113,111700,450873630,11560,11560,11560,11560,100
20250113,111600,449717630,11560,11560,11560,11560,14
20250113,111500,449555790,11600,11560,11600,11560,69
20250113,111400,448758110,11560,11560,11560,11560,1
20250113,111300,448746550,11600,11600,11600,11600,0
20250113,111200,448746550,11600,11600,11600,11600,0
20250113,111100,448746550,11600,11600,11600,11560,21
20250113,111000,448503340,11600,11600,11600,11560,69
20250113,110900,447702980,11590,11590,11590,11590,1
20250113,110800,447691390,11580,11610,11610,11580,4
20250113,110700,447645040,11610,11590,11610,11590,214
20250113,110600,445160880,11580,11560,11580,11560,67
20250113,110500,444385220,11550,11550,11550,11550,239
20250113,110400,441624770,11550,11560,11560,11550,271
20250113,110300,438492110,11580,11570,11580,11560,6
20250113,110200,438422710,11580,11580,11580,11580,1
20250113,110100,438411130,11580,11570,11580,11570,2
20250113,110000,438387980,11580,11590,11590,11580,117
20250113,105900,437033040,11590,11590,11590,11590,3
20250113,105800,436998270,11590,11610,11610,11590,69
20250113,105700,436197860,11610,11570,11610,11570,501
20250113,105600,430382070,11570,11560,11600,11550,357
20250113,105500,426252090,11560,11540,11560,11540,87
20250113,105400,425246530,11560,11550,11560,11540,63
20250113,105300,424518880,11550,11550,11550,11550,10
20250113,105200,424403380,11610,11570,11610,11550,59
20250113,105100,423719330,11550,11550,11550,11550,20
20250113,105000,423488330,11550,11540,11550,11540,6
20250113,104900,423419080,11540,11530,11620,11530,166
20250113,104800,421491960,11520,11520,11520,11520,0
20250113,104700,421491960,11520,11540,11540,11520,11
20250113,104600,421365170,11540,11540,11540,11540,0
20250113,104500,421365170,11540,11540,11540,11540,0
20250113,104400,421365170,11540,11540,11540,11540,0
20250113,104300,421365170,11540,11530,11540,11530,11
20250113,104200,421238280,11530,11530,11530,11530,0
20250113,104100,421238280,11530,11530,11530,11530,1
20250113,104000,421226750,11530,11530,11530,11530,104
20250113,103900,420027630,11530,11530,11530,11530,0
20250113,103800,420027630,11530,11530,11530,11530,1
20250113,103700,420016100,11530,11530,11530,11520,78
20250113,103600,419116800,11540,11550,11550,11540,128
20250113,103500,417638430,11560,11550,11600,11550,52
20250113,103400,417036820,11550,11550,11550,11550,102
20250113,103300,415858720,11550,11570,11590,11550,55
20250113,103200,415222910,11590,11600,11600,11560,238
20250113,103100,412464430,11600,11600,11610,11600,77
20250113,103000,411571220,11630,11630,11630,11630,0
20250113,102900,411571220,11630,11600,11630,11600,10
20250113,102800,411455190,11630,11600,11630,11600,13
20250113,102700,411304070,11630,11630,11630,11590,307
20250113,102600,407745660,11570,11660,11700,11570,698
20250113,102500,399611340,11660,11570,11660,11570,215
20250113,102400,397115210,11600,11590,11600,11560,745
20250113,102300,388475310,11560,11560,11590,11560,55
20250113,102200,387839450,11590,11560,11590,11560,511
20250113,102100,381932080,11560,11530,11580,11490,727
20250113,102000,373529100,11520,11510,11520,11480,335
20250113,101900,369671300,11520,11530,11530,11520,58
20250113,101800,369003130,11520,11540,11540,11520,131
20250113,101700,367493980,11540,11520,11540,11520,118
20250113,101600,366133040,11510,11490,11530,11480,175
20250113,101500,364118750,11490,11490,11490,11490,193
20250113,101400,361901180,11470,11500,11500,11470,209
20250113,101300,359498780,11500,11490,11500,11490,23
20250113,101200,359234410,11510,11510,11540,11510,741
20250113,101100,350689720,11520,11440,11520,11440,414
20250113,101000,345935930,11440,11430,11440,11430,116
20250113,100900,344609990,11430,11430,11430,11430,4
20250113,100800,344564270,11430,11420,11430,11420,79
20250113,100700,343662070,11420,11430,11430,11390,14
20250113,100600,343502230,11430,11430,11440,11430,292
20250113,100500,340164660,11420,11360,11420,11360,416
20250113,100400,335422390,11390,11360,11400,11360,1266
20250113,100300,321034250,11360,11370,11370,11350,419
20250113,100200,316273630,11370,11370,11370,11370,58
20250113,100100,315614170,11360,11360,11360,11360,185
20250113,100000,313512570,11360,11350,11360,11350,80
20250113,095900,312603780,11360,11360,11360,11340,22
20250113,095800,312353910,11360,11320,11360,11320,228
20250113,095700,309769310,11330,11300,11330,11300,95
20250113,095600,308694210,11300,11290,11310,11290,3
20250113,095500,308660310,11280,11280,11280,11280,100
20250113,095400,307532310,11280,11270,11280,11270,102
20250113,095300,306382750,11270,11270,11270,11270,15
20250113,095200,306213700,11280,11270,11280,11270,106
20250113,095100,305019070,11270,11280,11280,11270,568
20250113,095000,298612640,11300,11290,11300,11290,33
20250113,094900,298240060,11300,11300,11300,11300,2
20250113,094800,298217460,11290,11310,11310,11290,73
20250113,094700,297392730,11320,11320,11320,11320,1
20250113,094600,297381410,11320,11310,11320,11310,60
20250113,094500,296702720,11310,11300,11310,11300,27
20250113,094400,296397360,11300,11290,11350,11280,81
20250113,094300,295482130,11270,11270,11270,11270,180
20250113,094200,293453530,11270,11270,11270,11270,188
20250113,094100,291334770,11260,11260,11260,11260,0
20250113,094000,291334770,11260,11270,11270,11260,4
20250113,093900,291289710,11270,11270,11270,11270,0
20250113,093800,291289710,11270,11310,11310,11270,2739
20250113,093700,260344790,11320,11300,11320,11300,1892
20250113,093600,238964280,11310,11290,11310,11290,71
20250113,093500,238161970,11290,11290,11290,11290,5
20250113,093400,238105520,11280,11260,11290,11260,47
20250113,093300,237575800,11250,11240,11250,11230,1082
20250113,093200,225424130,11260,11240,11260,11240,637
20250113,093100,218263950,11240,11240,11240,11240,91
20250113,093000,217241110,11230,11230,11230,11230,0
20250113,092900,217241110,11230,11230,11260,11220,438
20250113,092800,212321160,11230,11220,11230,11220,21
20250113,092700,212085490,11220,11240,11240,11220,253
20250113,092600,209246460,11230,11260,11260,11230,1789
20250113,092500,189121590,11260,11280,11300,11260,162
20250113,092400,187296680,11270,11270,11270,11260,1406
20250113,092300,171455440,11260,11230,11260,11230,357
20250113,092200,167439480,11220,11250,11270,11220,539
20250113,092100,161387760,11260,11250,11260,11240,45
20250113,092000,160881270,11240,11220,11270,11220,158
20250113,091900,159107860,11220,11300,11330,11220,2297
20250113,091800,133266110,11290,11310,11310,11290,556
20250113,091700,126983140,11310,11340,11340,11300,1922
20250113,091600,105229700,11350,11380,11380,11340,96
20250113,091500,104139600,11360,11350,11420,11340,215
20250113,091400,101698370,11340,11410,11410,11340,1388
20250113,091300,85924960,11420,11410,11420,11410,85
20250113,091200,84954850,11420,11430,11430,11410,52
20250113,091100,84361010,11440,11430,11450,11430,148
20250113,091000,82668140,11430,11430,11430,11430,30
20250113,090900,82325240,11430,11380,11430,11380,401
20250113,090800,77761810,11390,11390,11390,11370,634
20250113,090700,70549370,11390,11410,11410,11390,270
20250113,090600,67472050,11450,11450,11450,11420,200
20250113,090500,65184800,11450,11510,11510,11450,792
20250113,090400,56092280,11520,11500,11520,11500,211
20250113,090300,53665260,11500,11550,11550,11500,624
20250113,090200,46484950,11550,11580,11580,11550,357
20250113,090100,42356320,11610,11560,11900,11550,2331
20250113,090000,15221210,11560,11610,11610,11560,1297