KissMeData/044490/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,192900,2187194330,12920,12920,12920,12920,1469
20250122,192800,2187194330,12920,12920,12920,12920,0
20250122,192700,2187194330,12920,12920,12920,12920,0
20250122,192600,2187194330,12920,12920,12920,12920,0
20250122,192500,2187194330,12920,12920,12920,12920,0
20250122,192400,2187194330,12920,12920,12920,12920,0
20250122,192300,2187194330,12920,12920,12920,12920,0
20250122,192200,2187194330,12920,12920,12920,12920,0
20250122,192100,2187194330,12920,12920,12920,12920,0
20250122,192000,2187194330,12920,12920,12920,12920,0
20250122,191900,2187194330,12920,12920,12920,12920,0
20250122,191800,2187194330,12920,12920,12920,12920,0
20250122,191700,2187194330,12920,12920,12920,12920,0
20250122,191600,2187194330,12920,12920,12920,12920,0
20250122,191500,2187194330,12920,12920,12920,12920,0
20250122,191400,2187194330,12920,12920,12920,12920,0
20250122,191300,2187194330,12920,12920,12920,12920,0
20250122,191200,2187194330,12920,12920,12920,12920,0
20250122,191100,2187194330,12920,12920,12920,12920,0
20250122,191000,2187194330,12920,12920,12920,12920,0
20250122,190900,2187194330,12920,12920,12920,12920,0
20250122,190800,2187194330,12920,12920,12920,12920,0
20250122,190700,2187194330,12920,12920,12920,12920,0
20250122,190600,2187194330,12920,12920,12920,12920,0
20250122,190500,2187194330,12920,12920,12920,12920,0
20250122,190400,2187194330,12920,12920,12920,12920,0
20250122,190300,2187194330,12920,12920,12920,12920,0
20250122,190200,2187194330,12920,12920,12920,12920,0
20250122,190100,2187194330,12920,12920,12920,12920,0
20250122,190000,2187194330,12920,12920,12920,12920,0
20250122,185900,2187194330,12920,12920,12920,12920,1469
20250122,185800,2187194330,12920,12920,12920,12920,0
20250122,185700,2187194330,12920,12920,12920,12920,0
20250122,185600,2187194330,12920,12920,12920,12920,0
20250122,185500,2187194330,12920,12920,12920,12920,0
20250122,185400,2187194330,12920,12920,12920,12920,0
20250122,185300,2187194330,12920,12920,12920,12920,0
20250122,185200,2187194330,12920,12920,12920,12920,0
20250122,185100,2187194330,12920,12920,12920,12920,0
20250122,185000,2187194330,12920,12920,12920,12920,0
20250122,184900,2187194330,12920,12920,12920,12920,0
20250122,184800,2187194330,12920,12920,12920,12920,0
20250122,184700,2187194330,12920,12920,12920,12920,0
20250122,184600,2187194330,12920,12920,12920,12920,0
20250122,184500,2187194330,12920,12920,12920,12920,0
20250122,184400,2187194330,12920,12920,12920,12920,0
20250122,184300,2187194330,12920,12920,12920,12920,0
20250122,184200,2187194330,12920,12920,12920,12920,0
20250122,184100,2187194330,12920,12920,12920,12920,0
20250122,184000,2187194330,12920,12920,12920,12920,0
20250122,183900,2187194330,12920,12920,12920,12920,0
20250122,183800,2187194330,12920,12920,12920,12920,0
20250122,183700,2187194330,12920,12920,12920,12920,0
20250122,183600,2187194330,12920,12920,12920,12920,0
20250122,183500,2187194330,12920,12920,12920,12920,0
20250122,183400,2187194330,12920,12920,12920,12920,0
20250122,183300,2187194330,12920,12920,12920,12920,0
20250122,183200,2187194330,12920,12920,12920,12920,0
20250122,183100,2187194330,12920,12920,12920,12920,0
20250122,183000,2187194330,12920,12920,12920,12920,0
20250122,182900,2187194330,12920,12920,12920,12920,1469
20250122,182800,2187194330,12920,12920,12920,12920,0
20250122,182700,2187194330,12920,12920,12920,12920,0
20250122,182600,2187194330,12920,12920,12920,12920,0
20250122,182500,2187194330,12920,12920,12920,12920,0
20250122,182400,2187194330,12920,12920,12920,12920,0
20250122,182300,2187194330,12920,12920,12920,12920,0
20250122,182200,2187194330,12920,12920,12920,12920,0
20250122,182100,2187194330,12920,12920,12920,12920,0
20250122,182000,2187194330,12920,12920,12920,12920,0
20250122,181900,2187194330,12920,12920,12920,12920,0
20250122,181800,2187194330,12920,12920,12920,12920,0
20250122,181700,2187194330,12920,12920,12920,12920,0
20250122,181600,2187194330,12920,12920,12920,12920,0
20250122,181500,2187194330,12920,12920,12920,12920,0
20250122,181400,2187194330,12920,12920,12920,12920,0
20250122,181300,2187194330,12920,12920,12920,12920,0
20250122,181200,2187194330,12920,12920,12920,12920,0
20250122,181100,2187194330,12920,12920,12920,12920,0
20250122,181000,2187194330,12920,12920,12920,12920,0
20250122,180900,2187194330,12920,12920,12920,12920,0
20250122,180800,2187194330,12920,12920,12920,12920,0
20250122,180700,2187194330,12920,12920,12920,12920,0
20250122,180600,2187194330,12920,12920,12920,12920,0
20250122,180500,2187194330,12920,12920,12920,12920,0
20250122,180400,2187194330,12920,12920,12920,12920,0
20250122,180300,2187194330,12920,12920,12920,12920,0
20250122,180200,2187194330,12920,12920,12920,12920,0
20250122,180100,2187194330,12920,12920,12920,12920,0
20250122,180000,2187194330,12920,12920,12920,12920,0
20250122,175900,2187194330,12920,12920,12920,12920,1469
20250122,175800,2187194330,12920,12920,12920,12920,0
20250122,175700,2187194330,12920,12920,12920,12920,0
20250122,175600,2187194330,12920,12920,12920,12920,0
20250122,175500,2187194330,12920,12920,12920,12920,0
20250122,175400,2187194330,12920,12920,12920,12920,0
20250122,175300,2187194330,12920,12920,12920,12920,0
20250122,175200,2187194330,12920,12920,12920,12920,0
20250122,175100,2187194330,12920,12920,12920,12920,0
20250122,175000,2187194330,12920,12920,12920,12920,0
20250122,174900,2187194330,12920,12920,12920,12920,0
20250122,174800,2187194330,12920,12920,12920,12920,0
20250122,174700,2187194330,12920,12920,12920,12920,0
20250122,174600,2187194330,12920,12920,12920,12920,0
20250122,174500,2187194330,12920,12920,12920,12920,0
20250122,174400,2187194330,12920,12920,12920,12920,0
20250122,174300,2187194330,12920,12920,12920,12920,0
20250122,174200,2187194330,12920,12920,12920,12920,0
20250122,174100,2187194330,12920,12920,12920,12920,0
20250122,174000,2187194330,12920,12920,12920,12920,0
20250122,173900,2187194330,12920,12920,12920,12920,0
20250122,173800,2187194330,12920,12920,12920,12920,0
20250122,173700,2187194330,12920,12920,12920,12920,0
20250122,173600,2187194330,12920,12920,12920,12920,0
20250122,173500,2187194330,12920,12920,12920,12920,0
20250122,173400,2187194330,12920,12920,12920,12920,0
20250122,173300,2187194330,12920,12920,12920,12920,0
20250122,173200,2187194330,12920,12920,12920,12920,0
20250122,173100,2187194330,12920,12920,12920,12920,0
20250122,173000,2187194330,12920,12920,12920,12920,0
20250122,172900,2187194330,12920,12920,12920,12920,1469
20250122,172800,2187194330,12920,12920,12920,12920,0
20250122,172700,2187194330,12920,12920,12920,12920,0
20250122,172600,2187194330,12920,12920,12920,12920,0
20250122,172500,2187194330,12920,12920,12920,12920,0
20250122,172400,2187194330,12920,12920,12920,12920,0
20250122,172300,2187194330,12920,12920,12920,12920,0
20250122,172200,2187194330,12920,12920,12920,12920,0
20250122,172100,2187194330,12920,12920,12920,12920,0
20250122,172000,2187194330,12920,12920,12920,12920,0
20250122,171900,2187194330,12920,12920,12920,12920,0
20250122,171800,2187194330,12920,12920,12920,12920,0
20250122,171700,2187194330,12920,12920,12920,12920,0
20250122,171600,2187194330,12920,12920,12920,12920,0
20250122,171500,2187194330,12920,12920,12920,12920,0
20250122,171400,2187194330,12920,12920,12920,12920,0
20250122,171300,2187194330,12920,12920,12920,12920,0
20250122,171200,2187194330,12920,12920,12920,12920,0
20250122,171100,2187194330,12920,12920,12920,12920,0
20250122,171000,2187194330,12920,12920,12920,12920,0
20250122,170900,2187194330,12920,12920,12920,12920,0
20250122,170800,2187194330,12920,12920,12920,12920,0
20250122,170700,2187194330,12920,12920,12920,12920,0
20250122,170600,2187194330,12920,12920,12920,12920,0
20250122,170500,2187194330,12920,12920,12920,12920,0
20250122,170400,2187194330,12920,12920,12920,12920,0
20250122,170300,2187194330,12920,12920,12920,12920,0
20250122,170200,2187194330,12920,12920,12920,12920,0
20250122,170100,2187194330,12920,12920,12920,12920,0
20250122,170000,2187194330,12920,12920,12920,12920,0
20250122,165900,2187194330,12920,12920,12920,12920,1469
20250122,165800,2187194330,12920,12920,12920,12920,0
20250122,165700,2187194330,12920,12920,12920,12920,0
20250122,165600,2187194330,12920,12920,12920,12920,0
20250122,165500,2187194330,12920,12920,12920,12920,0
20250122,165400,2187194330,12920,12920,12920,12920,0
20250122,165300,2187194330,12920,12920,12920,12920,0
20250122,165200,2187194330,12920,12920,12920,12920,0
20250122,165100,2187194330,12920,12920,12920,12920,0
20250122,165000,2187194330,12920,12920,12920,12920,0
20250122,164900,2187194330,12920,12920,12920,12920,0
20250122,164800,2187194330,12920,12920,12920,12920,0
20250122,164700,2187194330,12920,12920,12920,12920,0
20250122,164600,2187194330,12920,12920,12920,12920,0
20250122,164500,2187194330,12920,12920,12920,12920,0
20250122,164400,2187194330,12920,12920,12920,12920,0
20250122,164300,2187194330,12920,12920,12920,12920,0
20250122,164200,2187194330,12920,12920,12920,12920,0
20250122,164100,2187194330,12920,12920,12920,12920,0
20250122,164000,2187194330,12920,12920,12920,12920,0
20250122,163900,2187194330,12920,12920,12920,12920,0
20250122,163800,2187194330,12920,12920,12920,12920,0
20250122,163700,2187194330,12920,12920,12920,12920,0
20250122,163600,2187194330,12920,12920,12920,12920,0
20250122,163500,2187194330,12920,12920,12920,12920,0
20250122,163400,2187194330,12920,12920,12920,12920,0
20250122,163300,2187194330,12920,12920,12920,12920,0
20250122,163200,2187194330,12920,12920,12920,12920,0
20250122,163100,2187194330,12920,12920,12920,12920,0
20250122,163000,2187194330,12920,12920,12920,12920,0
20250122,162900,2187194330,12920,12920,12920,12920,1469
20250122,162800,2187194330,12920,12920,12920,12920,0
20250122,162700,2187194330,12920,12920,12920,12920,0
20250122,162600,2187194330,12920,12920,12920,12920,0
20250122,162500,2187194330,12920,12920,12920,12920,0
20250122,162400,2187194330,12920,12920,12920,12920,0
20250122,162300,2187194330,12920,12920,12920,12920,0
20250122,162200,2187194330,12920,12920,12920,12920,0
20250122,162100,2187194330,12920,12920,12920,12920,0
20250122,162000,2187194330,12920,12920,12920,12920,0
20250122,161900,2187194330,12920,12920,12920,12920,0
20250122,161800,2187194330,12920,12920,12920,12920,0
20250122,161700,2187194330,12920,12920,12920,12920,0
20250122,161600,2187194330,12920,12920,12920,12920,0
20250122,161500,2187194330,12920,12920,12920,12920,0
20250122,161400,2187194330,12920,12920,12920,12920,0
20250122,161300,2187194330,12920,12920,12920,12920,0
20250122,161200,2187194330,12920,12920,12920,12920,0
20250122,161100,2187194330,12920,12920,12920,12920,0
20250122,161000,2187194330,12920,12920,12920,12920,0
20250122,160900,2187194330,12920,12920,12920,12920,0
20250122,160800,2187194330,12920,12920,12920,12920,0
20250122,160700,2187194330,12920,12920,12920,12920,0
20250122,160600,2187194330,12920,12920,12920,12920,0
20250122,160500,2187194330,12920,12920,12920,12920,0
20250122,160400,2187194330,12920,12920,12920,12920,0
20250122,160300,2187194330,12920,12920,12920,12920,0
20250122,160200,2187194330,12920,12920,12920,12920,0
20250122,160100,2187194330,12920,12920,12920,12920,0
20250122,160000,2187194330,12920,12920,12920,12920,0
20250122,155900,2187194330,12920,12920,12920,12920,1469
20250122,155800,2187194330,12920,12920,12920,12920,0
20250122,155700,2187194330,12920,12920,12920,12920,0
20250122,155600,2187194330,12920,12920,12920,12920,0
20250122,155500,2187194330,12920,12920,12920,12920,0
20250122,155400,2187194330,12920,12920,12920,12920,0
20250122,155300,2187194330,12920,12920,12920,12920,0
20250122,155200,2187194330,12920,12920,12920,12920,0
20250122,155100,2187194330,12920,12920,12920,12920,0
20250122,155000,2187194330,12920,12920,12920,12920,0
20250122,154900,2187194330,12920,12920,12920,12920,0
20250122,154800,2187194330,12920,12920,12920,12920,0
20250122,154700,2187194330,12920,12920,12920,12920,0
20250122,154600,2187194330,12920,12920,12920,12920,0
20250122,154500,2187194330,12920,12920,12920,12920,0
20250122,154400,2187194330,12920,12920,12920,12920,0
20250122,154300,2187194330,12920,12920,12920,12920,0
20250122,154200,2187194330,12920,12920,12920,12920,0
20250122,154100,2187194330,12920,12920,12920,12920,0
20250122,154000,2187194330,12920,12920,12920,12920,0
20250122,153900,2187194330,12920,12920,12920,12920,0
20250122,153800,2187194330,12920,12920,12920,12920,0
20250122,153700,2187194330,12920,12920,12920,12920,0
20250122,153600,2187194330,12920,12920,12920,12920,0
20250122,153500,2187194330,12920,12920,12920,12920,0
20250122,153400,2187194330,12920,12920,12920,12920,0
20250122,153300,2187194330,12920,12920,12920,12920,0
20250122,153200,2187194330,12920,12920,12920,12920,0
20250122,153100,2187194330,12920,12920,12920,12920,0
20250122,153000,2187194330,12920,12920,12920,12920,1469
20250122,152900,2168214850,12890,12890,12890,12890,0
20250122,152800,2168214850,12890,12890,12890,12890,0
20250122,152700,2168214850,12890,12890,12890,12890,0
20250122,152600,2168214850,12890,12890,12890,12890,0
20250122,152500,2168214850,12890,12890,12890,12890,0
20250122,152400,2168214850,12890,12890,12890,12890,0
20250122,152300,2168214850,12890,12890,12890,12890,0
20250122,152200,2168214850,12890,12890,12890,12890,0
20250122,152100,2168214850,12890,12890,12890,12890,0
20250122,152000,2168214850,12890,12890,12890,12890,0
20250122,151900,2168214850,12890,12870,12890,12850,356
20250122,151800,2163631760,12890,12860,12890,12860,404
20250122,151700,2158434880,12860,12860,12880,12860,689
20250122,151600,2149574180,12860,12840,12890,12840,256
20250122,151500,2146283560,12830,12840,12850,12820,1664
20250122,151400,2124934340,12850,12850,12850,12840,211
20250122,151300,2122223570,12850,12840,12850,12840,280
20250122,151200,2118627850,12850,12850,12860,12840,643
20250122,151100,2110369350,12850,12840,12850,12840,176
20250122,151000,2108109410,12840,12850,12860,12840,143
20250122,150900,2106273160,12850,12850,12860,12840,192
20250122,150800,2103806890,12850,12860,12860,12850,560
20250122,150700,2096610840,12860,12860,12860,12850,287
20250122,150600,2092922520,12850,12850,12850,12850,56
20250122,150500,2092202920,12860,12860,12860,12850,451
20250122,150400,2086405100,12890,12870,12900,12860,163
20250122,150300,2084307950,12870,12850,12870,12850,407
20250122,150200,2079075260,12850,12850,12850,12850,289
20250122,150100,2075361610,12850,12850,12870,12850,678
20250122,150000,2066646890,12850,12870,12900,12850,222
20250122,145900,2063790780,12860,12850,12920,12850,367
20250122,145800,2059073540,12860,12870,12920,12860,279
20250122,145700,2055485460,12860,12870,12900,12860,1274
20250122,145600,2039088780,12890,12890,12930,12880,213
20250122,145500,2036342420,12890,12910,12930,12890,73
20250122,145400,2035400680,12880,12890,12970,12880,222
20250122,145300,2032536680,12930,12880,12930,12880,433
20250122,145200,2026957380,12870,12870,12890,12870,139
20250122,145100,2025167680,12880,12880,12880,12880,222
20250122,145000,2022308320,12870,12880,12880,12870,329
20250122,144900,2018073300,12900,12890,12900,12880,249
20250122,144800,2014864800,12910,12920,12920,12890,74
20250122,144700,2013909480,12910,12910,12910,12910,84
20250122,144600,2012825040,12910,12920,12920,12910,479
20250122,144500,2006640260,12910,12920,12920,12910,36
20250122,144400,2006175320,12920,12900,12940,12900,37
20250122,144300,2005697400,12910,12870,12910,12870,742
20250122,144200,1996127930,12840,12870,12870,12840,1019
20250122,144100,1983026210,12870,12870,12880,12870,316
20250122,144000,1978958910,12860,12880,12880,12860,1026
20250122,143900,1965759540,12880,12870,12880,12870,201
20250122,143800,1963172660,12870,12870,12880,12870,469
20250122,143700,1957136180,12870,12900,12900,12870,521
20250122,143600,1950425910,12900,12920,12920,12890,445
20250122,143500,1944685890,12910,12920,12920,12910,345
20250122,143400,1940229870,12930,12930,12940,12930,2669
20250122,143300,1905719690,12930,12950,12960,12930,6117
20250122,143200,1826586570,12960,12960,12960,12960,1392
20250122,143100,1808546250,12970,12960,12970,12960,4
20250122,143000,1808494400,12960,12960,12960,12960,210
20250122,142900,1805772800,12970,12970,12970,12960,150
20250122,142800,1803828390,12960,12970,12970,12960,110
20250122,142700,1802401870,12960,12960,12980,12960,205
20250122,142600,1799745050,12960,12970,12970,12960,91
20250122,142500,1798565600,12980,12970,12980,12960,166
20250122,142400,1796413290,12960,12960,12960,12960,291
20250122,142300,1792641930,12960,12980,12980,12960,426
20250122,142200,1787116950,12980,12990,12990,12970,196
20250122,142100,1784572670,12980,12980,12980,12980,190
20250122,142000,1782106470,12980,12990,12990,12980,293
20250122,141900,1778301820,12990,12980,12990,12980,221
20250122,141800,1775432190,12990,12990,12990,12980,201
20250122,141700,1772822200,13000,12980,13000,12980,38
20250122,141600,1772328770,12990,12990,12990,12980,315
20250122,141500,1768239070,12990,12980,12990,12980,255
20250122,141400,1764927470,13000,13000,13000,13000,1
20250122,141300,1764914470,12970,12990,12990,12970,509
20250122,141200,1758305080,12980,12980,12980,12970,124
20250122,141100,1756696490,12970,12980,12980,12970,138
20250122,141000,1754906260,12970,12970,12980,12970,512
20250122,140900,1748265500,12970,12990,12990,12970,121
20250122,140800,1746694990,12990,12990,12990,12980,105
20250122,140700,1745331330,12970,13000,13000,12970,2130
20250122,140600,1717676320,13010,13000,13010,13000,209
20250122,140500,1714958730,13000,12990,13010,12990,243
20250122,140400,1711800300,13000,13000,13000,13000,1
20250122,140300,1711787300,12990,13000,13000,12990,148
20250122,140200,1709864630,12990,13000,13000,12990,166
20250122,140100,1707707520,13010,13000,13010,13000,161
20250122,140000,1705614060,13000,12990,13000,12990,172
20250122,135900,1703379770,13000,13000,13000,13000,186
20250122,135800,1700961770,12980,13000,13010,12980,628
20250122,135700,1692800750,13000,13000,13000,13000,129
20250122,135600,1691123750,13010,13010,13010,13000,112
20250122,135500,1689667670,13000,13000,13010,13000,391
20250122,135400,1684583660,13000,13000,13000,13000,127
20250122,135300,1682932660,13000,13010,13010,13000,568
20250122,135200,1675544540,13010,13010,13020,13010,321
20250122,135100,1671367440,13040,13040,13040,13040,0
20250122,135000,1671367440,13040,13020,13040,13010,168
20250122,134900,1669179370,13020,13010,13020,13010,154
20250122,134800,1667175820,13010,13020,13030,13010,184
20250122,134700,1664780230,13030,13020,13030,13020,74
20250122,134600,1663816230,13030,13050,13050,13030,76
20250122,134500,1662824550,13030,13020,13030,13020,168
20250122,134400,1660637080,13020,13020,13030,13020,122
20250122,134300,1659048630,13020,13030,13030,13020,271
20250122,134200,1655518910,13020,13030,13030,13020,390
20250122,134100,1650437670,13030,13040,13040,13030,131
20250122,134000,1648730730,13030,13050,13050,13030,237
20250122,133900,1645642000,13050,13070,13070,13050,1000
20250122,133800,1632573420,13070,13070,13080,13070,810
20250122,133700,1621986710,13050,13050,13050,13050,91
20250122,133600,1620799160,13040,13030,13040,13030,616
20250122,133500,1612770560,13030,13030,13030,13030,455
20250122,133400,1606841910,13040,13040,13040,13040,740
20250122,133300,1597192310,13040,13050,13050,13040,218
20250122,133200,1594349530,13060,13070,13080,13060,48
20250122,133100,1593722600,13060,13060,13080,13060,363
20250122,133000,1588977360,13060,13060,13070,13060,161
20250122,132900,1586874670,13070,13070,13080,13070,30
20250122,132800,1586482370,13060,13060,13060,13050,336
20250122,132700,1582095340,13050,13040,13050,13040,514
20250122,132600,1575390290,13040,13050,13050,13040,131
20250122,132500,1573680960,13030,13020,13050,13020,294
20250122,132400,1569851650,13020,13010,13020,13010,103
20250122,132300,1568511410,13010,13020,13030,13010,150
20250122,132200,1566558570,13010,13010,13020,13010,392
20250122,132100,1561457750,13000,13010,13010,13000,34
20250122,132000,1561015610,13010,13010,13010,13010,22
20250122,131900,1560729390,13030,13030,13040,13030,254
20250122,131800,1557419570,13030,13040,13040,13030,222
20250122,131700,1554526840,13040,13030,13070,13030,78
20250122,131600,1553510320,13030,13040,13070,13030,45
20250122,131500,1552923920,13080,13030,13080,13030,239
20250122,131400,1549804790,13020,13020,13060,13020,226
20250122,131300,1546860280,13020,12990,13020,12980,460
20250122,131200,1540878380,13000,12990,13010,12990,120
20250122,131100,1539318490,12990,13010,13010,12990,172
20250122,131000,1537083470,13010,13000,13010,12980,32
20250122,130900,1536667790,13000,12990,13010,12990,219
20250122,130800,1533822430,13000,13020,13020,12990,341
20250122,130700,1529384880,13020,13010,13020,13010,66
20250122,130600,1528526110,13010,12990,13010,12990,122
20250122,130500,1526939290,12990,12980,12990,12980,247
20250122,130400,1523732900,12990,12970,12990,12970,981
20250122,130300,1510990940,12990,12970,12990,12970,182
20250122,130200,1508628160,12980,12970,12980,12970,205
20250122,130100,1505968270,12950,12950,12950,12950,88
20250122,130000,1504828670,12940,12970,12990,12930,1120
20250122,125900,1490324560,12990,12990,13020,12990,123
20250122,125800,1488725270,13000,12960,13000,12940,290
20250122,125700,1484962240,12990,12960,12990,12960,164
20250122,125600,1482835390,13000,12950,13000,12950,176
20250122,125500,1480549620,12950,12960,13000,12940,360
20250122,125400,1475883020,13000,12940,13000,12930,312
20250122,125300,1471844520,12930,12910,12930,12910,579
20250122,125200,1464358510,12890,12890,12920,12880,1899
20250122,125100,1439865810,12890,12900,12910,12890,599
20250122,125000,1432139460,12890,12920,12920,12890,1314
20250122,124900,1415188140,12920,12920,12930,12920,357
20250122,124800,1410575400,12920,12950,12950,12920,1267
20250122,124700,1394186910,12970,12930,12970,12920,391
20250122,124600,1389125160,12960,12940,12960,12930,1037
20250122,124500,1375709770,12950,12950,12950,12940,540
20250122,124400,1368721240,12940,12940,12960,12940,383
20250122,124300,1363762770,12950,12960,12960,12950,56
20250122,124200,1363037370,12950,12970,12980,12950,692
20250122,124100,1354070040,12970,13010,13010,12970,954
20250122,124000,1341670840,13030,13020,13030,12990,1486
20250122,123900,1322341480,13020,13050,13050,13020,1280
20250122,123800,1305662410,13040,13040,13060,13020,447
20250122,123700,1299834050,13040,13030,13040,13030,150
20250122,123600,1297879540,13030,13010,13030,13010,294
20250122,123500,1294050920,13020,13030,13060,13010,614
20250122,123400,1286058010,13030,13080,13080,13030,206
20250122,123300,1283368760,13070,13120,13120,13060,2418
20250122,123200,1251698940,13130,13110,13150,13110,242
20250122,123100,1248522840,13110,13200,13210,13110,3351
20250122,123000,1204401390,13200,13210,13230,13200,94
20250122,122900,1203160510,13200,13230,13230,13200,122
20250122,122800,1201549940,13210,13220,13230,13210,1289
20250122,122700,1184520370,13230,13230,13230,13230,0
20250122,122600,1184520370,13230,13230,13230,13230,1
20250122,122500,1184507140,13230,13230,13230,13230,6
20250122,122400,1184427760,13200,13230,13230,13200,755
20250122,122300,1174460960,13230,13230,13230,13230,0
20250122,122200,1174460960,13230,13230,13230,13230,1
20250122,122100,1174447730,13200,13230,13230,13200,2202
20250122,122000,1145375820,13210,13230,13230,13210,28
20250122,121900,1145005400,13230,13230,13230,13230,167
20250122,121800,1142795990,13240,13240,13240,13240,8
20250122,121700,1142690070,13240,13240,13240,13240,0
20250122,121600,1142690070,13240,13240,13240,13240,0
20250122,121500,1142690070,13240,13240,13240,13240,1
20250122,121400,1142676830,13230,13230,13230,13230,88
20250122,121300,1141512590,13230,13220,13230,13210,1392
20250122,121200,1123116510,13230,13230,13230,13230,565
20250122,121100,1115641560,13240,13270,13270,13240,1543
20250122,121000,1095194240,13290,13270,13290,13270,21
20250122,120900,1094915550,13270,13270,13270,13270,0
20250122,120800,1094915550,13270,13270,13270,13270,100
20250122,120700,1093588550,13270,13270,13270,13270,1
20250122,120600,1093575280,13290,13290,13290,13290,0
20250122,120500,1093575280,13290,13290,13290,13270,3
20250122,120400,1093535430,13270,13280,13290,13270,113
20250122,120300,1092035880,13270,13270,13270,13270,79
20250122,120200,1090987550,13270,13270,13270,13270,40
20250122,120100,1090456750,13280,13280,13280,13280,1
20250122,120000,1090443470,13280,13280,13280,13280,51
20250122,115900,1089766190,13270,13270,13280,13270,3
20250122,115800,1089726370,13290,13280,13290,13270,110
20250122,115700,1088264840,13270,13270,13280,13270,8
20250122,115600,1088158670,13270,13270,13270,13270,1
20250122,115500,1088145400,13270,13270,13270,13270,0
20250122,115400,1088145400,13270,13270,13270,13270,0
20250122,115300,1088145400,13270,13260,13270,13260,2
20250122,115200,1088118870,13290,13270,13290,13270,6
20250122,115100,1088039170,13290,13260,13290,13250,96
20250122,115000,1086765980,13260,13260,13260,13260,1
20250122,114900,1086752720,13260,13260,13260,13260,5
20250122,114800,1086686420,13260,13260,13260,13260,2
20250122,114700,1086659900,13260,13260,13260,13260,1
20250122,114600,1086646640,13260,13250,13260,13250,9
20250122,114500,1086527360,13280,13280,13290,13250,151
20250122,114400,1084524290,13280,13280,13280,13280,40
20250122,114300,1083993090,13280,13270,13280,13270,42
20250122,114200,1083435340,13290,13260,13290,13260,4
20250122,114100,1083382240,13290,13250,13290,13240,216
20250122,114000,1080520840,13290,13270,13290,13270,279
20250122,113900,1076815780,13270,13270,13270,13250,3
20250122,113800,1076775990,13280,13250,13280,13250,81
20250122,113700,1075700920,13280,13280,13280,13280,0
20250122,113600,1075700920,13280,13270,13280,13270,12
20250122,113500,1075541570,13280,13270,13280,13270,5
20250122,113400,1075475210,13280,13270,13280,13270,2
20250122,113300,1075448660,13280,13270,13280,13270,3
20250122,113200,1075408830,13280,13270,13280,13270,74
20250122,113100,1074426220,13270,13270,13270,13250,202
20250122,113000,1071747680,13250,13250,13250,13250,0
20250122,112900,1071747680,13250,13270,13280,13250,33
20250122,112800,1071310380,13280,13270,13280,13270,8
20250122,112700,1071204180,13280,13280,13280,13280,0
20250122,112600,1071204180,13280,13270,13280,13270,2
20250122,112500,1071177630,13290,13270,13290,13250,449
20250122,112400,1065227940,13270,13270,13270,13270,161
20250122,112300,1063091470,13270,13260,13270,13260,132
20250122,112200,1061341080,13250,13250,13250,13250,0
20250122,112100,1061341080,13250,13270,13270,13250,336
20250122,112000,1056887070,13270,13310,13340,13270,594
20250122,111900,1049001590,13340,13310,13340,13310,102
20250122,111800,1047642560,13320,13330,13340,13320,242
20250122,111700,1044417780,13350,13330,13350,13330,2
20250122,111600,1044391100,13350,13350,13360,13350,51
20250122,111500,1043710240,13350,13320,13350,13320,84
20250122,111400,1042589200,13320,13320,13320,13320,2
20250122,111300,1042562560,13320,13320,13320,13320,29
20250122,111200,1042176280,13350,13330,13350,13330,2
20250122,111100,1042149600,13340,13310,13340,13310,61
20250122,111000,1041337660,13310,13290,13310,13290,64
20250122,110900,1040486430,13290,13310,13310,13290,25
20250122,110800,1040154120,13310,13310,13310,13310,0
20250122,110700,1040154120,13310,13290,13310,13290,132
20250122,110600,1038399220,13290,13310,13310,13290,106
20250122,110500,1036989460,13300,13300,13300,13300,72
20250122,110400,1036031860,13300,13290,13300,13290,1853
20250122,110300,1011401250,13290,13290,13290,13290,49
20250122,110200,1010750040,13290,13290,13290,13290,328
20250122,110100,1006390920,13300,13300,13300,13300,24
20250122,110000,1006071720,13310,13360,13360,13300,355
20250122,105900,1001344270,13350,13350,13350,13350,0
20250122,105800,1001344270,13350,13370,13370,13350,33
20250122,105700,1000903240,13370,13370,13370,13370,0
20250122,105600,1000903240,13370,13360,13400,13360,50
20250122,105500,1000234520,13370,13370,13370,13370,1
20250122,105400,1000221150,13370,13370,13380,13370,22
20250122,105300,999927000,13370,13370,13370,13370,104
20250122,105200,998536520,13370,13360,13370,13360,8
20250122,105100,998429630,13350,13350,13350,13350,0
20250122,105000,998429630,13350,13370,13370,13350,147
20250122,104900,996466200,13370,13410,13410,13360,119
20250122,104800,994874880,13370,13370,13370,13370,0
20250122,104700,994874880,13370,13410,13410,13370,96
20250122,104600,993587560,13340,13340,13340,13340,0
20250122,104500,993587560,13340,13340,13340,13340,0
20250122,104400,993587560,13340,13410,13410,13330,50
20250122,104300,992920070,13370,13400,13400,13330,472
20250122,104200,986613950,13400,13400,13400,13400,4
20250122,104100,986560350,13400,13390,13400,13390,31
20250122,104000,986145040,13390,13410,13410,13390,200
20250122,103900,983466090,13410,13340,13410,13340,281
20250122,103800,979702640,13380,13340,13380,13340,17
20250122,103700,979475670,13340,13320,13340,13320,250
20250122,103600,976141760,13310,13300,13310,13300,13
20250122,103500,975968750,13330,13310,13330,13310,46
20250122,103400,975355960,13280,13280,13280,13280,0
20250122,103300,975355960,13280,13280,13280,13280,0
20250122,103200,975355960,13280,13290,13290,13280,100
20250122,103100,974027650,13330,13300,13330,13300,41
20250122,103000,973481180,13290,13300,13300,13290,585
20250122,102900,965701360,13300,13300,13300,13300,28
20250122,102800,965328960,13300,13290,13300,13290,63
20250122,102700,964491260,13290,13290,13290,13280,202
20250122,102600,961808680,13290,13280,13290,13280,107
20250122,102500,960387700,13280,13280,13280,13280,67
20250122,102400,959497940,13280,13280,13280,13280,11
20250122,102300,959351860,13280,13280,13280,13280,21
20250122,102200,959072980,13280,13290,13290,13280,77
20250122,102100,958050120,13290,13290,13290,13290,2
20250122,102000,958023540,13280,13290,13290,13280,272
20250122,101900,954409460,13290,13290,13290,13290,37
20250122,101800,953917730,13300,13310,13320,13290,308
20250122,101700,949820070,13310,13300,13310,13300,2
20250122,101600,949793460,13300,13350,13350,13300,505
20250122,101500,943068050,13350,13350,13350,13350,501
20250122,101400,936379700,13350,13360,13360,13350,127
20250122,101300,934684230,13360,13340,13370,13340,154
20250122,101200,932626500,13340,13320,13350,13320,18
20250122,101100,932386640,13350,13340,13350,13330,206
20250122,101000,929638110,13340,13360,13360,13340,654
20250122,100900,920913720,13360,13340,13360,13340,897
20250122,100800,908947700,13340,13330,13340,13330,176
20250122,100700,906600900,13330,13370,13370,13320,3001
20250122,100600,866498460,13370,13390,13400,13370,112
20250122,100500,864998700,13380,13360,13380,13360,1650
20250122,100400,842942200,13370,13280,13370,13280,217
20250122,100300,840044770,13330,13270,13330,13260,72
20250122,100200,839086470,13270,13270,13270,13270,354
20250122,100100,834388890,13280,13280,13330,13270,256
20250122,100000,830991390,13280,13290,13290,13280,143
20250122,095900,829092340,13290,13370,13370,13290,1028
20250122,095800,815379890,13380,13380,13380,13370,69
20250122,095700,814457120,13380,13390,13410,13380,185
20250122,095600,811978920,13390,13370,13410,13370,76
20250122,095500,810960420,13360,13370,13410,13360,72
20250122,095400,809996660,13410,13350,13410,13350,129
20250122,095300,808269780,13350,13360,13370,13340,175
20250122,095200,805931440,13360,13360,13370,13350,6
20250122,095100,805851270,13360,13440,13440,13350,4298
20250122,095000,748248000,13440,13480,13490,13430,186
20250122,094900,745747300,13500,13460,13510,13460,265
20250122,094800,742169840,13450,13470,13510,13440,535
20250122,094700,734953810,13460,13430,13510,13430,498
20250122,094600,728228490,13500,13430,13550,13420,8566
20250122,094500,612647120,13420,13450,13460,13420,356
20250122,094400,607861760,13450,13440,13460,13430,132
20250122,094300,606086460,13440,13430,13450,13430,505
20250122,094200,599298300,13430,13350,13440,13350,969
20250122,094100,586298210,13390,13410,13430,13290,1020
20250122,094000,572664000,13340,13430,13430,13310,1008
20250122,093900,559195270,13430,13440,13460,13420,637
20250122,093800,550631500,13440,13470,13480,13440,1246
20250122,093700,533853060,13470,13410,13470,13410,3209
20250122,093600,490691430,13380,13360,13410,13360,283
20250122,093500,486900640,13360,13380,13410,13330,151
20250122,093400,484881010,13360,13340,13430,13330,1063
20250122,093300,470649390,13350,13310,13360,13310,616
20250122,093200,462429910,13320,13340,13380,13280,504
20250122,093100,455708170,13310,13380,13380,13240,1076
20250122,093000,441411370,13260,13280,13390,13250,1986
20250122,092900,414916960,13280,13270,13320,13200,806
20250122,092800,404212510,13290,13210,13290,13210,831
20250122,092700,393190730,13200,13190,13300,13190,3956
20250122,092600,340726530,13190,13180,13270,13160,1575
20250122,092500,319909830,13210,13230,13270,13140,599
20250122,092400,311999550,13230,13230,13270,13210,964
20250122,092300,299232100,13240,13240,13240,13220,575
20250122,092200,291627350,13240,13250,13250,13240,41
20250122,092100,291084330,13240,13220,13240,13220,2006
20250122,092000,264526910,13220,13210,13250,13200,2246
20250122,091900,234803200,13210,13180,13250,13170,2872
20250122,091800,196877520,13180,13110,13190,13110,1854
20250122,091700,172490640,13110,13080,13110,13080,2554
20250122,091600,139033010,13100,13080,13100,13080,952
20250122,091500,126569990,13080,13070,13080,13070,396
20250122,091400,121392210,13080,13080,13080,13080,68
20250122,091300,120502770,13080,13040,13080,13040,672
20250122,091200,111713050,13060,13080,13080,13010,408
20250122,091100,106390410,13040,12970,13100,12970,1185
20250122,091000,90995470,12980,12970,12980,12940,131
20250122,090900,89299110,12980,12930,12980,12900,494
20250122,090800,82920560,12960,12980,12990,12910,222
20250122,090700,80051170,12910,12990,12990,12900,1709
20250122,090600,57994520,12930,12990,12990,12920,410
20250122,090500,52671270,13000,12910,13000,12900,289
20250122,090400,48921440,12960,12970,12970,12910,5
20250122,090300,48856720,12910,12930,12980,12910,477
20250122,090200,42693390,12910,12910,12930,12910,163
20250122,090100,40588740,12910,12910,12910,12850,591
20250122,090000,32966780,12910,12990,13000,12910,2538