KissMeData/011170/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,185600,6385139700,57100,57100,57100,57100,6774
20250113,185500,6385139700,57100,57100,57100,57100,0
20250113,185400,6385139700,57100,57100,57100,57100,0
20250113,185300,6385139700,57100,57100,57100,57100,0
20250113,185200,6385139700,57100,57100,57100,57100,0
20250113,185100,6385139700,57100,57100,57100,57100,0
20250113,185000,6385139700,57100,57100,57100,57100,0
20250113,184900,6385139700,57100,57100,57100,57100,0
20250113,184800,6385139700,57100,57100,57100,57100,0
20250113,184700,6385139700,57100,57100,57100,57100,0
20250113,184600,6385139700,57100,57100,57100,57100,0
20250113,184500,6385139700,57100,57100,57100,57100,0
20250113,184400,6385139700,57100,57100,57100,57100,0
20250113,184300,6385139700,57100,57100,57100,57100,0
20250113,184200,6385139700,57100,57100,57100,57100,0
20250113,184100,6385139700,57100,57100,57100,57100,0
20250113,184000,6385139700,57100,57100,57100,57100,0
20250113,183900,6385139700,57100,57100,57100,57100,0
20250113,183800,6385139700,57100,57100,57100,57100,0
20250113,183700,6385139700,57100,57100,57100,57100,0
20250113,183600,6385139700,57100,57100,57100,57100,0
20250113,183500,6385139700,57100,57100,57100,57100,0
20250113,183400,6385139700,57100,57100,57100,57100,0
20250113,183300,6385139700,57100,57100,57100,57100,0
20250113,183200,6385139700,57100,57100,57100,57100,0
20250113,183100,6385139700,57100,57100,57100,57100,0
20250113,183000,6385139700,57100,57100,57100,57100,0
20250113,182900,6385139700,57100,57100,57100,57100,0
20250113,182800,6385139700,57100,57100,57100,57100,0
20250113,182700,6385139700,57100,57100,57100,57100,0
20250113,182600,6385139700,57100,57100,57100,57100,6774
20250113,182500,6385139700,57100,57100,57100,57100,0
20250113,182400,6385139700,57100,57100,57100,57100,0
20250113,182300,6385139700,57100,57100,57100,57100,0
20250113,182200,6385139700,57100,57100,57100,57100,0
20250113,182100,6385139700,57100,57100,57100,57100,0
20250113,182000,6385139700,57100,57100,57100,57100,0
20250113,181900,6385139700,57100,57100,57100,57100,0
20250113,181800,6385139700,57100,57100,57100,57100,0
20250113,181700,6385139700,57100,57100,57100,57100,0
20250113,181600,6385139700,57100,57100,57100,57100,0
20250113,181500,6385139700,57100,57100,57100,57100,0
20250113,181400,6385139700,57100,57100,57100,57100,0
20250113,181300,6385139700,57100,57100,57100,57100,0
20250113,181200,6385139700,57100,57100,57100,57100,0
20250113,181100,6385139700,57100,57100,57100,57100,0
20250113,181000,6385139700,57100,57100,57100,57100,0
20250113,180900,6385139700,57100,57100,57100,57100,0
20250113,180800,6385139700,57100,57100,57100,57100,0
20250113,180700,6385139700,57100,57100,57100,57100,0
20250113,180600,6385139700,57100,57100,57100,57100,0
20250113,180500,6385139700,57100,57100,57100,57100,0
20250113,180400,6385139700,57100,57100,57100,57100,0
20250113,180300,6385139700,57100,57100,57100,57100,0
20250113,180200,6385139700,57100,57100,57100,57100,0
20250113,180100,6385139700,57100,57100,57100,57100,0
20250113,180000,6385139700,57100,57100,57100,57100,0
20250113,175900,6385139700,57100,57100,57100,57100,0
20250113,175800,6385139700,57100,57100,57100,57100,0
20250113,175700,6385139700,57100,57100,57100,57100,0
20250113,175600,6385139700,57100,57100,57100,57100,6774
20250113,175500,6385139700,57100,57100,57100,57100,0
20250113,175400,6385139700,57100,57100,57100,57100,0
20250113,175300,6385139700,57100,57100,57100,57100,0
20250113,175200,6385139700,57100,57100,57100,57100,0
20250113,175100,6385139700,57100,57100,57100,57100,0
20250113,175000,6385139700,57100,57100,57100,57100,0
20250113,174900,6385139700,57100,57100,57100,57100,0
20250113,174800,6385139700,57100,57100,57100,57100,0
20250113,174700,6385139700,57100,57100,57100,57100,0
20250113,174600,6385139700,57100,57100,57100,57100,0
20250113,174500,6385139700,57100,57100,57100,57100,0
20250113,174400,6385139700,57100,57100,57100,57100,0
20250113,174300,6385139700,57100,57100,57100,57100,0
20250113,174200,6385139700,57100,57100,57100,57100,0
20250113,174100,6385139700,57100,57100,57100,57100,0
20250113,174000,6385139700,57100,57100,57100,57100,0
20250113,173900,6385139700,57100,57100,57100,57100,0
20250113,173800,6385139700,57100,57100,57100,57100,0
20250113,173700,6385139700,57100,57100,57100,57100,0
20250113,173600,6385139700,57100,57100,57100,57100,0
20250113,173500,6385139700,57100,57100,57100,57100,0
20250113,173400,6385139700,57100,57100,57100,57100,0
20250113,173300,6385139700,57100,57100,57100,57100,0
20250113,173200,6385139700,57100,57100,57100,57100,0
20250113,173100,6385139700,57100,57100,57100,57100,0
20250113,173000,6385139700,57100,57100,57100,57100,0
20250113,172900,6385139700,57100,57100,57100,57100,0
20250113,172800,6385139700,57100,57100,57100,57100,0
20250113,172700,6385139700,57100,57100,57100,57100,0
20250113,172600,6385139700,57100,57100,57100,57100,6774
20250113,172500,6385139700,57100,57100,57100,57100,0
20250113,172400,6385139700,57100,57100,57100,57100,0
20250113,172300,6385139700,57100,57100,57100,57100,0
20250113,172200,6385139700,57100,57100,57100,57100,0
20250113,172100,6385139700,57100,57100,57100,57100,0
20250113,172000,6385139700,57100,57100,57100,57100,0
20250113,171900,6385139700,57100,57100,57100,57100,0
20250113,171800,6385139700,57100,57100,57100,57100,0
20250113,171700,6385139700,57100,57100,57100,57100,0
20250113,171600,6385139700,57100,57100,57100,57100,0
20250113,171500,6385139700,57100,57100,57100,57100,0
20250113,171400,6385139700,57100,57100,57100,57100,0
20250113,171300,6385139700,57100,57100,57100,57100,0
20250113,171200,6385139700,57100,57100,57100,57100,0
20250113,171100,6385139700,57100,57100,57100,57100,0
20250113,171000,6385139700,57100,57100,57100,57100,0
20250113,170900,6385139700,57100,57100,57100,57100,0
20250113,170800,6385139700,57100,57100,57100,57100,0
20250113,170700,6385139700,57100,57100,57100,57100,0
20250113,170600,6385139700,57100,57100,57100,57100,0
20250113,170500,6385139700,57100,57100,57100,57100,0
20250113,170400,6385139700,57100,57100,57100,57100,0
20250113,170300,6385139700,57100,57100,57100,57100,0
20250113,170200,6385139700,57100,57100,57100,57100,0
20250113,170100,6385139700,57100,57100,57100,57100,0
20250113,170000,6385139700,57100,57100,57100,57100,0
20250113,165900,6385139700,57100,57100,57100,57100,0
20250113,165800,6385139700,57100,57100,57100,57100,0
20250113,165700,6385139700,57100,57100,57100,57100,0
20250113,165600,6385139700,57100,57100,57100,57100,6774
20250113,165500,6385139700,57100,57100,57100,57100,0
20250113,165400,6385139700,57100,57100,57100,57100,0
20250113,165300,6385139700,57100,57100,57100,57100,0
20250113,165200,6385139700,57100,57100,57100,57100,0
20250113,165100,6385139700,57100,57100,57100,57100,0
20250113,165000,6385139700,57100,57100,57100,57100,0
20250113,164900,6385139700,57100,57100,57100,57100,0
20250113,164800,6385139700,57100,57100,57100,57100,0
20250113,164700,6385139700,57100,57100,57100,57100,0
20250113,164600,6385139700,57100,57100,57100,57100,0
20250113,164500,6385139700,57100,57100,57100,57100,0
20250113,164400,6385139700,57100,57100,57100,57100,0
20250113,164300,6385139700,57100,57100,57100,57100,0
20250113,164200,6385139700,57100,57100,57100,57100,0
20250113,164100,6385139700,57100,57100,57100,57100,0
20250113,164000,6385139700,57100,57100,57100,57100,0
20250113,163900,6385139700,57100,57100,57100,57100,0
20250113,163800,6385139700,57100,57100,57100,57100,0
20250113,163700,6385139700,57100,57100,57100,57100,0
20250113,163600,6385139700,57100,57100,57100,57100,0
20250113,163500,6385139700,57100,57100,57100,57100,0
20250113,163400,6385139700,57100,57100,57100,57100,0
20250113,163300,6385139700,57100,57100,57100,57100,0
20250113,163200,6385139700,57100,57100,57100,57100,0
20250113,163100,6385139700,57100,57100,57100,57100,0
20250113,163000,6385139700,57100,57100,57100,57100,0
20250113,162900,6385139700,57100,57100,57100,57100,0
20250113,162800,6385139700,57100,57100,57100,57100,0
20250113,162700,6385139700,57100,57100,57100,57100,0
20250113,162600,6385139700,57100,57100,57100,57100,6774
20250113,162500,6385139700,57100,57100,57100,57100,0
20250113,162400,6385139700,57100,57100,57100,57100,0
20250113,162300,6385139700,57100,57100,57100,57100,0
20250113,162200,6385139700,57100,57100,57100,57100,0
20250113,162100,6385139700,57100,57100,57100,57100,0
20250113,162000,6385139700,57100,57100,57100,57100,0
20250113,161900,6385139700,57100,57100,57100,57100,0
20250113,161800,6385139700,57100,57100,57100,57100,0
20250113,161700,6385139700,57100,57100,57100,57100,0
20250113,161600,6385139700,57100,57100,57100,57100,0
20250113,161500,6385139700,57100,57100,57100,57100,0
20250113,161400,6385139700,57100,57100,57100,57100,0
20250113,161300,6385139700,57100,57100,57100,57100,0
20250113,161200,6385139700,57100,57100,57100,57100,0
20250113,161100,6385139700,57100,57100,57100,57100,0
20250113,161000,6385139700,57100,57100,57100,57100,0
20250113,160900,6385139700,57100,57100,57100,57100,0
20250113,160800,6385139700,57100,57100,57100,57100,0
20250113,160700,6385139700,57100,57100,57100,57100,0
20250113,160600,6385139700,57100,57100,57100,57100,0
20250113,160500,6385139700,57100,57100,57100,57100,0
20250113,160400,6385139700,57100,57100,57100,57100,0
20250113,160300,6385139700,57100,57100,57100,57100,0
20250113,160200,6385139700,57100,57100,57100,57100,0
20250113,160100,6385139700,57100,57100,57100,57100,0
20250113,160000,6385139700,57100,57100,57100,57100,0
20250113,155900,6385139700,57100,57100,57100,57100,0
20250113,155800,6385139700,57100,57100,57100,57100,0
20250113,155700,6385139700,57100,57100,57100,57100,0
20250113,155600,6385139700,57100,57100,57100,57100,6774
20250113,155500,6385139700,57100,57100,57100,57100,0
20250113,155400,6385139700,57100,57100,57100,57100,0
20250113,155300,6385139700,57100,57100,57100,57100,0
20250113,155200,6385139700,57100,57100,57100,57100,0
20250113,155100,6385139700,57100,57100,57100,57100,0
20250113,155000,6385139700,57100,57100,57100,57100,0
20250113,154900,6385139700,57100,57100,57100,57100,0
20250113,154800,6385139700,57100,57100,57100,57100,0
20250113,154700,6385139700,57100,57100,57100,57100,0
20250113,154600,6385139700,57100,57100,57100,57100,0
20250113,154500,6385139700,57100,57100,57100,57100,0
20250113,154400,6385139700,57100,57100,57100,57100,0
20250113,154300,6385139700,57100,57100,57100,57100,0
20250113,154200,6385139700,57100,57100,57100,57100,0
20250113,154100,6385139700,57100,57100,57100,57100,0
20250113,154000,6385139700,57100,57100,57100,57100,0
20250113,153900,6385139700,57100,57100,57100,57100,0
20250113,153800,6385139700,57100,57100,57100,57100,0
20250113,153700,6385139700,57100,57100,57100,57100,0
20250113,153600,6385139700,57100,57100,57100,57100,0
20250113,153500,6385139700,57100,57100,57100,57100,0
20250113,153400,6385139700,57100,57100,57100,57100,0
20250113,153300,6385139700,57100,57100,57100,57100,0
20250113,153200,6385139700,57100,57100,57100,57100,0
20250113,153100,6385139700,57100,57100,57100,57100,0
20250113,153000,6385139700,57100,57100,57100,57100,6774
20250113,152900,5998344300,57200,57200,57200,57200,0
20250113,152800,5998344300,57200,57200,57200,57200,0
20250113,152700,5998344300,57200,57200,57200,57200,0
20250113,152600,5998344300,57200,57200,57200,57200,0
20250113,152500,5998344300,57200,57200,57200,57200,0
20250113,152400,5998344300,57200,57200,57200,57200,0
20250113,152300,5998344300,57200,57200,57200,57200,0
20250113,152200,5998344300,57200,57200,57200,57200,0
20250113,152100,5998344300,57200,57200,57200,57200,0
20250113,152000,5998344300,57200,57200,57200,57200,0
20250113,151900,5998344300,57200,57200,57200,57100,171
20250113,151800,5988574200,57200,57100,57200,57100,404
20250113,151700,5965487300,57200,57200,57200,57100,400
20250113,151600,5942645500,57100,57100,57200,57100,276
20250113,151500,5926884400,57100,57100,57200,57100,248
20250113,151400,5912723500,57100,57100,57200,57100,243
20250113,151300,5898846600,57100,57200,57200,57100,76
20250113,151200,5894505300,57100,57200,57200,57100,28
20250113,151100,5892906100,57100,57100,57200,57000,283
20250113,151000,5876744300,57100,57200,57200,57000,315
20250113,150900,5858758800,57100,57100,57200,57100,174
20250113,150800,5848821800,57200,57200,57200,57100,69
20250113,150700,5844879800,57100,57100,57200,57100,111
20250113,150600,5838541400,57100,57100,57200,57100,152
20250113,150500,5829860500,57100,57200,57200,57100,92
20250113,150400,5824606800,57200,57100,57200,57100,54
20250113,150300,5821518800,57100,57200,57200,57100,45
20250113,150200,5818947900,57100,57200,57200,57000,68
20250113,150100,5815064800,57100,57000,57200,57000,421
20250113,150000,5791027300,57100,57100,57200,57000,115
20250113,145900,5784463400,57000,57000,57100,57000,26
20250113,145800,5782979800,57000,57100,57100,57000,411
20250113,145700,5759523000,57100,57100,57200,57100,380
20250113,145600,5737824400,57100,57100,57200,57100,160
20250113,145500,5728687100,57100,57100,57200,57100,77
20250113,145400,5724290200,57200,57100,57200,57100,78
20250113,145300,5719834700,57000,57200,57200,57000,359
20250113,145200,5699340800,57100,57100,57200,57100,123
20250113,145100,5692317400,57100,57100,57200,57100,349
20250113,145000,5672387900,57200,57100,57200,57100,197
20250113,144900,5661135700,57100,57100,57200,57100,40
20250113,144800,5658850000,57100,57100,57200,57100,56
20250113,144700,5655650400,57200,57100,57200,57100,175
20250113,144600,5645657800,57100,57100,57200,57100,104
20250113,144500,5639716200,57100,57100,57200,57100,736
20250113,144400,5597690300,57000,57000,57100,57000,161
20250113,144300,5588499600,57100,57100,57100,57000,42
20250113,144200,5586103800,57000,57000,57100,57000,16
20250113,144100,5585191000,57000,57100,57100,57000,24
20250113,144000,5583821200,57000,57000,57000,57000,85
20250113,143900,5578976200,57100,57100,57100,57000,35
20250113,143800,5576979300,57000,57000,57100,57000,100
20250113,143700,5571271200,57000,57100,57100,57000,27
20250113,143600,5569730900,57100,57100,57100,57000,33
20250113,143500,5567847800,57100,57000,57100,57000,29
20250113,143400,5566193500,57100,57000,57100,57000,35
20250113,143300,5564196200,57100,57100,57100,57000,29
20250113,143200,5562540600,57100,57000,57100,57000,8
20250113,143100,5562084000,57100,57100,57100,57000,234
20250113,143000,5548729500,57000,57100,57100,57000,10
20250113,142900,5548159000,57100,57100,57100,57000,175
20250113,142800,5538173500,57100,57000,57100,57000,574
20250113,142700,5505448800,57000,57100,57100,57000,73
20250113,142600,5501287100,57000,57100,57100,57000,101
20250113,142500,5495528600,57100,57100,57100,57000,57
20250113,142400,5492279200,57100,57100,57200,57000,297
20250113,142300,5475320100,57200,57100,57200,57100,216
20250113,142200,5462984100,57200,57200,57200,57100,6
20250113,142100,5462641100,57100,57100,57200,57100,49
20250113,142000,5459841400,57100,57200,57200,57100,4
20250113,141900,5459612800,57200,57200,57200,57000,42
20250113,141800,5457213300,57100,57200,57200,57100,161
20250113,141700,5448018600,57200,57000,57200,57000,9
20250113,141600,5447504400,57200,57100,57200,57000,131
20250113,141500,5440022900,57100,57100,57200,57100,14
20250113,141400,5439223000,57100,57200,57200,57000,123
20250113,141300,5432208000,57100,57100,57200,57100,154
20250113,141200,5423413000,57200,57100,57200,57100,35
20250113,141100,5421414400,57100,57100,57100,57000,742
20250113,141000,5379046500,57000,57100,57200,57000,28
20250113,140900,5377447600,57100,57000,57100,57000,187
20250113,140800,5366776500,57200,57200,57200,56900,3755
20250113,140700,5152693100,57200,57200,57200,57100,14
20250113,140600,5151892500,57100,57100,57200,57100,21
20250113,140500,5150691700,57300,57300,57300,57100,92
20250113,140400,5145433300,57200,57200,57200,57100,215
20250113,140300,5133135500,57200,57200,57200,57200,4
20250113,140200,5132906700,57100,57300,57300,57100,111
20250113,140100,5126566900,57300,57200,57300,57100,110
20250113,140000,5120274100,57300,57300,57300,57200,23
20250113,135900,5118956400,57100,57200,57300,57100,299
20250113,135800,5101853600,57200,57200,57300,57200,32
20250113,135700,5100021300,57200,57200,57300,57200,721
20250113,135600,5058779800,57200,57300,57300,57200,21
20250113,135500,5057577000,57200,57200,57300,57200,117
20250113,135400,5050882600,57200,57300,57300,57200,5
20250113,135300,5050596400,57200,57300,57300,57200,199
20250113,135200,5039212200,57200,57200,57300,57200,17
20250113,135100,5038238800,57200,57200,57300,57200,84
20250113,135000,5033432600,57200,57300,57300,57200,56
20250113,134900,5030224000,57300,57300,57300,57200,132
20250113,134800,5022673000,57300,57300,57300,57200,37
20250113,134700,5020553200,57300,57200,57300,57200,54
20250113,134600,5017464300,57200,57200,57300,57200,112
20250113,134500,5011056900,57300,57300,57300,57200,40
20250113,134400,5008765100,57200,57300,57300,57200,31
20250113,134300,5006989100,57300,57400,57400,57300,373
20250113,134200,4985614100,57300,57400,57400,57300,16
20250113,134100,4984697200,57400,57300,57400,57200,93
20250113,134000,4979366500,57200,57300,57400,57200,50
20250113,133900,4976499700,57200,57300,57300,57200,187
20250113,133800,4965784900,57300,57400,57400,57300,21
20250113,133700,4964579700,57400,57400,57400,57200,622
20250113,133600,4928882700,57400,57300,57400,57200,487
20250113,133500,4900976700,57200,57300,57300,57200,36
20250113,133400,4898915400,57200,57300,57300,57200,3
20250113,133300,4898743700,57200,57300,57300,57200,50
20250113,133200,4895881300,57300,57100,57300,57100,4
20250113,133100,4895652500,57300,57200,57300,57200,25
20250113,133000,4894220200,57300,57100,57300,57100,216
20250113,132900,4881864300,57200,57200,57200,57100,448
20250113,132800,4856241400,57100,57200,57200,57100,28
20250113,132700,4854640900,57100,57200,57200,57100,60
20250113,132600,4851214200,57200,57100,57200,57100,1148
20250113,132500,4785661900,57200,57200,57200,57100,19
20250113,132400,4784575400,57100,57100,57200,57100,138
20250113,132300,4776695200,57200,57100,57200,57100,86
20250113,132200,4771781300,57100,57200,57200,57100,51
20250113,132100,4768868900,57200,57100,57200,57100,489
20250113,132000,4740945300,57100,57100,57200,57100,79
20250113,131900,4736430900,57100,57200,57300,57100,161
20250113,131800,4727221500,57200,57200,57300,57200,123
20250113,131700,4720183500,57200,57300,57300,57200,57
20250113,131600,4716922900,57300,57300,57300,57200,35
20250113,131500,4714919400,57200,57200,57300,57200,132
20250113,131400,4707367600,57200,57200,57300,57200,30
20250113,131300,4705651100,57200,57200,57200,57200,90
20250113,131200,4700503100,57300,57200,57300,57200,107
20250113,131100,4694377000,57200,57300,57300,57200,56
20250113,131000,4691173200,57300,57300,57300,57300,148
20250113,130900,4682692800,57300,57200,57300,57100,542
20250113,130800,4651695000,57200,57100,57200,57100,101
20250113,130700,4645927800,57200,57100,57200,57100,327
20250113,130600,4627253100,57100,57100,57100,57000,91
20250113,130500,4622062000,57100,57100,57100,57000,117
20250113,130400,4615392300,57100,57100,57100,57100,5
20250113,130300,4615106800,57100,57000,57100,57000,495
20250113,130200,4586882300,57100,57100,57100,57000,367
20250113,130100,4565926800,57100,57100,57100,57100,4
20250113,130000,4565698400,57100,57100,57100,57100,8
20250113,125900,4565241600,57000,57100,57100,57000,102
20250113,125800,4559427400,57000,57000,57100,57000,168
20250113,125700,4549851200,57100,57100,57100,57000,20
20250113,125600,4548709800,57100,57100,57100,57100,176
20250113,125500,4538660200,57100,57100,57100,57100,20
20250113,125400,4537518200,57100,57000,57100,57000,623
20250113,125300,4501952700,57100,57100,57100,57000,67
20250113,125200,4498131900,57000,57000,57100,57000,31
20250113,125100,4496364800,57100,57000,57100,57000,144
20250113,125000,4488145400,57100,57000,57100,57000,148
20250113,124900,4479708600,57000,57000,57100,57000,45
20250113,124800,4477143500,57000,57100,57100,57000,20
20250113,124700,4476002500,57100,57100,57100,57100,113
20250113,124600,4469550200,57100,57000,57100,57000,61
20250113,124500,4466073100,57100,57000,57100,57000,35
20250113,124400,4464076600,57000,57100,57100,57000,52
20250113,124300,4461112400,57100,57100,57100,57100,56
20250113,124200,4457914800,57100,57100,57100,57100,24
20250113,124100,4456544400,57100,57000,57100,57000,114
20250113,124000,4450039200,57000,57000,57100,57000,100
20250113,123900,4444338100,57000,57100,57100,57000,66
20250113,123800,4440570800,57100,57100,57100,57100,9
20250113,123700,4440056900,57100,57100,57100,57000,97
20250113,123600,4434522200,57100,57100,57100,57000,8
20250113,123500,4434065500,57000,57100,57100,57000,71
20250113,123400,4430012900,57200,57200,57200,57100,96
20250113,123300,4424531000,57100,57100,57100,57000,114
20250113,123200,4418027600,57100,57200,57200,57100,118
20250113,123100,4411289500,57100,57200,57200,57100,83
20250113,123000,4406550100,57000,57000,57100,57000,463
20250113,122900,4380157400,57100,57100,57100,57100,8
20250113,122800,4379700600,57100,57100,57100,57000,76
20250113,122700,4375368000,57100,57100,57200,57000,58
20250113,122600,4372060200,57000,57200,57200,57000,141
20250113,122500,4364015200,57100,57100,57100,57100,101
20250113,122400,4358248100,57100,57200,57200,57100,101
20250113,122300,4352480200,57100,57200,57200,57100,227
20250113,122200,4339517600,57200,57200,57200,57100,280
20250113,122100,4323529000,57200,57200,57200,57100,66
20250113,122000,4319759800,57200,57100,57200,57100,352
20250113,121900,4299650300,57200,57200,57200,57100,108
20250113,121800,4293482300,57200,57100,57200,57100,149
20250113,121700,4284963800,57200,57200,57200,57100,83
20250113,121600,4280221100,57200,57200,57200,57100,88
20250113,121500,4275195900,57200,57100,57200,57100,80
20250113,121400,4270625900,57200,57300,57300,57200,33
20250113,121300,4268738100,57200,57300,57300,57200,108
20250113,121200,4262559800,57300,57300,57300,57300,25
20250113,121100,4261127300,57300,57300,57300,57300,18
20250113,121000,4260095900,57300,57400,57400,57200,111
20250113,120900,4253738600,57400,57300,57400,57300,437
20250113,120800,4228698300,57300,57200,57300,57200,514
20250113,120700,4199296600,57200,57200,57200,57200,132
20250113,120600,4191746200,57300,57200,57300,57200,5
20250113,120500,4191459900,57300,57300,57300,57300,38
20250113,120400,4189282500,57300,57300,57300,57200,42
20250113,120300,4186877000,57200,57200,57200,57200,163
20250113,120200,4177553400,57200,57300,57300,57200,5
20250113,120100,4177267000,57300,57200,57300,57200,272
20250113,120000,4161707900,57200,57200,57200,57200,7
20250113,115900,4161307500,57100,57100,57100,57100,101
20250113,115800,4155540400,57200,57100,57200,57100,588
20250113,115700,4121957600,57100,57100,57100,57000,42
20250113,115600,4119559500,57100,57100,57100,57100,2
20250113,115500,4119445300,57100,57100,57100,57100,246
20250113,115400,4105398700,57100,57100,57100,57100,27
20250113,115300,4103857000,57100,57100,57100,57100,10
20250113,115200,4103286000,57000,57100,57100,57000,1134
20250113,115100,4038604300,57100,57200,57200,57100,796
20250113,115000,3993146100,57200,57200,57200,57100,193
20250113,114900,3982109200,57100,57100,57200,57100,142
20250113,114800,3973988600,57100,57200,57200,57100,17
20250113,114700,3973017000,57200,57200,57200,57200,1
20250113,114600,3972959800,57200,57200,57300,57100,290
20250113,114500,3956373400,57300,57200,57300,57200,10
20250113,114400,3955800600,57200,57300,57300,57200,27
20250113,114300,3954255600,57300,57300,57300,57200,57
20250113,114200,3950992100,57200,57200,57200,57200,532
20250113,114100,3920561700,57100,57200,57200,57100,120
20250113,114000,3913705800,57100,57100,57100,57100,54
20250113,113900,3910622400,57100,57100,57100,57100,304
20250113,113800,3893264000,57100,57100,57100,57000,50
20250113,113700,3890413000,57100,57100,57100,57100,590
20250113,113600,3856724000,57000,57000,57100,57000,26
20250113,113500,3855240500,57100,57100,57100,57100,220
20250113,113400,3842678500,57100,57000,57100,57000,451
20250113,113300,3816970000,57000,57000,57000,56900,62
20250113,113200,3813441000,57000,57000,57000,56900,252
20250113,113100,3799078700,57000,57000,57000,57000,194
20250113,113000,3788020700,57000,57000,57000,56900,53
20250113,112900,3785000800,57000,57000,57000,56900,143
20250113,112800,3776851000,57000,56900,57000,56900,123
20250113,112700,3769840800,57000,57100,57100,57000,262
20250113,112600,3754906300,57100,57000,57100,57000,122
20250113,112500,3747952100,57100,57100,57100,57000,12
20250113,112400,3747267000,57000,57100,57100,57000,90
20250113,112300,3742136500,57000,57100,57100,57000,17
20250113,112200,3741166700,57000,57100,57100,57000,11
20250113,112100,3740538700,57100,57100,57100,57000,153
20250113,112000,3731817000,57100,57000,57100,57000,67
20250113,111900,3727997600,57000,57100,57100,56900,1131
20250113,111800,3663632700,57000,57100,57100,57000,166
20250113,111700,3654170100,57100,57000,57100,57000,8
20250113,111600,3653713800,57100,57000,57100,56900,792
20250113,111500,3608570200,57000,57000,57000,56900,58
20250113,111400,3605266400,57000,57000,57000,56900,20
20250113,111300,3604127300,57000,57000,57000,56900,36
20250113,111200,3602076300,57000,57000,57000,56900,1135
20250113,111100,3537491100,57000,57100,57100,56900,1839
20250113,111000,3432671000,57000,57000,57100,57000,1346
20250113,110900,3355939400,57100,57100,57100,57000,1017
20250113,110800,3297901700,57100,57100,57200,57100,241
20250113,110700,3284140300,57100,57100,57200,57100,21
20250113,110600,3282940200,57100,57100,57200,57100,653
20250113,110500,3245653700,57000,57100,57100,57000,2415
20250113,110400,3107997700,57100,57100,57100,57000,156
20250113,110300,3099105100,57100,57100,57100,57000,893
20250113,110200,3048200100,57100,57200,57200,57100,642
20250113,110100,3011541500,57200,57100,57200,57100,14
20250113,110000,3010741900,57100,57100,57100,57100,1116
20250113,105900,2947018300,57100,57000,57100,57000,56
20250113,105800,2943825400,57000,57200,57200,57000,1066
20250113,105700,2882958900,57200,57200,57200,57200,1
20250113,105600,2882901700,57200,57200,57200,57200,13
20250113,105500,2882158100,57200,57100,57200,57100,85
20250113,105400,2877296500,57200,57100,57200,57100,74
20250113,105300,2873068400,57100,57100,57100,57000,962
20250113,105200,2818140600,57100,57100,57100,57000,459
20250113,105100,2791934600,57100,57000,57100,57000,493
20250113,105000,2763810900,57000,57100,57100,57000,757
20250113,104900,2720648000,57100,57100,57100,57000,4219
20250113,104800,2479944500,57200,57300,57300,57100,2925
20250113,104700,2312712000,57300,57300,57300,57200,7
20250113,104600,2312311000,57200,57300,57300,57200,512
20250113,104500,2283023500,57300,57200,57300,57200,9
20250113,104400,2282508500,57300,57300,57300,57200,120
20250113,104300,2275633200,57200,57300,57300,57200,290
20250113,104200,2259044700,57300,57200,57300,57200,29
20250113,104100,2257385000,57300,57300,57300,57200,139
20250113,104000,2249432300,57200,57200,57300,57200,420
20250113,103900,2225408000,57300,57200,57300,57200,215
20250113,103800,2213104900,57200,57300,57300,57200,51
20250113,103700,2210185100,57300,57300,57300,57300,196
20250113,103600,2198954300,57300,57300,57300,57200,48
20250113,103500,2196206700,57300,57300,57300,57200,161
20250113,103400,2186982600,57300,57300,57300,57200,108
20250113,103300,2180802700,57300,57300,57300,57200,114
20250113,103200,2174270600,57200,57300,57300,57200,56
20250113,103100,2171063500,57300,57300,57400,57200,1395
20250113,103000,2091130000,57300,57400,57400,57300,40
20250113,102900,2088837100,57300,57400,57400,57300,48
20250113,102800,2086082700,57400,57400,57400,57400,24
20250113,102700,2084705100,57400,57400,57400,57400,4
20250113,102600,2084475500,57300,57400,57400,57300,375
20250113,102500,2062958300,57400,57400,57400,57300,975
20250113,102400,2006998500,57400,57300,57400,57300,143
20250113,102300,1998801300,57300,57400,57400,57300,61
20250113,102200,1995305200,57300,57400,57400,57300,13
20250113,102100,1994559200,57400,57400,57400,57300,91
20250113,102000,1989343300,57400,57400,57400,57300,28
20250113,101900,1987736400,57400,57300,57400,57300,10
20250113,101800,1987163200,57300,57300,57400,57300,526
20250113,101700,1957014200,57300,57400,57400,57300,658
20250113,101600,1919308500,57300,57400,57400,57300,20
20250113,101500,1918162100,57400,57400,57400,57400,628
20250113,101400,1882114900,57500,57400,57500,57400,65
20250113,101300,1878381700,57400,57500,57500,57400,947
20250113,101200,1824021100,57500,57500,57500,57400,64
20250113,101100,1820341300,57500,57500,57500,57400,67
20250113,101000,1816494700,57400,57400,57400,57400,326
20250113,100900,1797782300,57400,57500,57500,57400,1221
20250113,100800,1727696700,57500,57400,57500,57400,177
20250113,100700,1717532900,57500,57500,57500,57400,127
20250113,100600,1710230500,57400,57400,57500,57400,1130
20250113,100500,1645365800,57400,57500,57500,57400,136
20250113,100400,1637551600,57500,57400,57500,57400,347
20250113,100300,1617623100,57400,57400,57500,57400,251
20250113,100200,1603195000,57500,57500,57500,57500,218
20250113,100100,1590660000,57500,57500,57500,57500,634
20250113,100000,1554205000,57500,57500,57600,57500,214
20250113,095900,1541897500,57500,57500,57500,57400,832
20250113,095800,1494058100,57500,57600,57600,57500,1211
20250113,095700,1424425500,57500,57500,57500,57500,536
20250113,095600,1393605500,57500,57600,57600,57500,179
20250113,095500,1383311000,57500,57500,57600,57500,202
20250113,095400,1371694300,57500,57500,57600,57500,1253
20250113,095300,1299646000,57600,57500,57600,57500,133
20250113,095200,1291995600,57600,57600,57600,57500,20
20250113,095100,1290843700,57500,57600,57600,57500,112
20250113,095000,1284402100,57600,57700,57700,57600,906
20250113,094900,1232215800,57600,57700,57700,57600,61
20250113,094800,1228701100,57700,57600,57700,57600,375
20250113,094700,1207100900,57600,57700,57700,57600,137
20250113,094600,1199207000,57700,57600,57700,57600,171
20250113,094500,1189342600,57600,57600,57700,57600,765
20250113,094400,1145251600,57700,57700,57700,57600,107
20250113,094300,1139083100,57700,57700,57700,57600,69
20250113,094200,1135106100,57700,57700,57700,57600,281
20250113,094100,1118899400,57700,57700,57700,57700,59
20250113,094000,1115495100,57700,57800,57800,57600,219
20250113,093900,1102863700,57700,57700,57700,57700,5
20250113,093800,1102575200,57700,57700,57700,57700,115
20250113,093700,1095939700,57600,57700,57800,57600,75
20250113,093600,1091615000,57700,57700,57800,57600,181
20250113,093500,1081172100,57600,57800,57800,57600,308
20250113,093400,1063418900,57700,57600,57700,57600,265
20250113,093300,1048134300,57600,57800,57800,57600,226
20250113,093200,1035087400,57700,57800,57800,57700,135
20250113,093100,1027288900,57800,57700,57800,57600,2079
20250113,093000,907509700,57600,57700,57700,57600,213
20250113,092900,895229300,57700,57700,57700,57700,87
20250113,092800,890209400,57900,57700,57900,57600,445
20250113,092700,864533300,57700,57700,57800,57700,839
20250113,092600,816117900,57700,57800,57800,57700,40
20250113,092500,813809400,57800,57800,57900,57700,79
20250113,092400,809247200,57800,57800,57900,57800,40
20250113,092300,806933200,57800,57800,57900,57800,122
20250113,092200,799879500,57800,57700,57800,57700,67
20250113,092100,796012100,57700,57900,57900,57700,141
20250113,092000,787869700,57800,57900,57900,57800,68
20250113,091900,783939000,57900,57800,57900,57800,27
20250113,091800,782377100,57700,57900,57900,57700,127
20250113,091700,775038600,57800,57900,57900,57800,13
20250113,091600,774286300,57900,57800,57900,57800,39
20250113,091500,772031100,57800,57700,57800,57700,95
20250113,091400,766547100,57600,57800,57800,57600,1281
20250113,091300,692621700,57800,57900,57900,57700,212
20250113,091200,680368500,57900,57800,57900,57700,207
20250113,091100,668404800,57700,57800,57900,57700,155
20250113,091000,659453700,57800,57700,57900,57700,1018
20250113,090900,600671400,57600,57600,57700,57600,382
20250113,090800,578668000,57600,57600,57700,57600,448
20250113,090700,552858700,57600,57600,57700,57500,469
20250113,090600,525851300,57600,57700,57800,57500,1744
20250113,090500,425327900,57700,57700,57700,57600,827
20250113,090400,377630700,57700,57700,57800,57700,660
20250113,090300,339539900,57800,57900,58000,57700,1332
20250113,090200,262514900,58000,58100,58200,58000,1082
20250113,090100,199725900,58100,58300,58300,58100,1212
20250113,090000,129231200,58500,58100,58600,58100,2222