KissMeData/078160/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,195300,888700110,11050,11050,11050,11050,2862
20250114,195200,888700110,11050,11050,11050,11050,0
20250114,195100,888700110,11050,11050,11050,11050,0
20250114,195000,888700110,11050,11050,11050,11050,0
20250114,194900,888700110,11050,11050,11050,11050,0
20250114,194800,888700110,11050,11050,11050,11050,0
20250114,194700,888700110,11050,11050,11050,11050,0
20250114,194600,888700110,11050,11050,11050,11050,0
20250114,194500,888700110,11050,11050,11050,11050,0
20250114,194400,888700110,11050,11050,11050,11050,0
20250114,194300,888700110,11050,11050,11050,11050,0
20250114,194200,888700110,11050,11050,11050,11050,0
20250114,194100,888700110,11050,11050,11050,11050,0
20250114,194000,888700110,11050,11050,11050,11050,0
20250114,193900,888700110,11050,11050,11050,11050,0
20250114,193800,888700110,11050,11050,11050,11050,0
20250114,193700,888700110,11050,11050,11050,11050,0
20250114,193600,888700110,11050,11050,11050,11050,0
20250114,193500,888700110,11050,11050,11050,11050,0
20250114,193400,888700110,11050,11050,11050,11050,0
20250114,193300,888700110,11050,11050,11050,11050,0
20250114,193200,888700110,11050,11050,11050,11050,0
20250114,193100,888700110,11050,11050,11050,11050,0
20250114,193000,888700110,11050,11050,11050,11050,0
20250114,192900,888700110,11050,11050,11050,11050,0
20250114,192800,888700110,11050,11050,11050,11050,0
20250114,192700,888700110,11050,11050,11050,11050,0
20250114,192600,888700110,11050,11050,11050,11050,0
20250114,192500,888700110,11050,11050,11050,11050,0
20250114,192400,888700110,11050,11050,11050,11050,0
20250114,192300,888700110,11050,11050,11050,11050,2862
20250114,192200,888700110,11050,11050,11050,11050,0
20250114,192100,888700110,11050,11050,11050,11050,0
20250114,192000,888700110,11050,11050,11050,11050,0
20250114,191900,888700110,11050,11050,11050,11050,0
20250114,191800,888700110,11050,11050,11050,11050,0
20250114,191700,888700110,11050,11050,11050,11050,0
20250114,191600,888700110,11050,11050,11050,11050,0
20250114,191500,888700110,11050,11050,11050,11050,0
20250114,191400,888700110,11050,11050,11050,11050,0
20250114,191300,888700110,11050,11050,11050,11050,0
20250114,191200,888700110,11050,11050,11050,11050,0
20250114,191100,888700110,11050,11050,11050,11050,0
20250114,191000,888700110,11050,11050,11050,11050,0
20250114,190900,888700110,11050,11050,11050,11050,0
20250114,190800,888700110,11050,11050,11050,11050,0
20250114,190700,888700110,11050,11050,11050,11050,0
20250114,190600,888700110,11050,11050,11050,11050,0
20250114,190500,888700110,11050,11050,11050,11050,0
20250114,190400,888700110,11050,11050,11050,11050,0
20250114,190300,888700110,11050,11050,11050,11050,0
20250114,190200,888700110,11050,11050,11050,11050,0
20250114,190100,888700110,11050,11050,11050,11050,0
20250114,190000,888700110,11050,11050,11050,11050,0
20250114,185900,888700110,11050,11050,11050,11050,0
20250114,185800,888700110,11050,11050,11050,11050,0
20250114,185700,888700110,11050,11050,11050,11050,0
20250114,185600,888700110,11050,11050,11050,11050,0
20250114,185500,888700110,11050,11050,11050,11050,0
20250114,185400,888700110,11050,11050,11050,11050,0
20250114,185300,888700110,11050,11050,11050,11050,2862
20250114,185200,888700110,11050,11050,11050,11050,0
20250114,185100,888700110,11050,11050,11050,11050,0
20250114,185000,888700110,11050,11050,11050,11050,0
20250114,184900,888700110,11050,11050,11050,11050,0
20250114,184800,888700110,11050,11050,11050,11050,0
20250114,184700,888700110,11050,11050,11050,11050,0
20250114,184600,888700110,11050,11050,11050,11050,0
20250114,184500,888700110,11050,11050,11050,11050,0
20250114,184400,888700110,11050,11050,11050,11050,0
20250114,184300,888700110,11050,11050,11050,11050,0
20250114,184200,888700110,11050,11050,11050,11050,0
20250114,184100,888700110,11050,11050,11050,11050,0
20250114,184000,888700110,11050,11050,11050,11050,0
20250114,183900,888700110,11050,11050,11050,11050,0
20250114,183800,888700110,11050,11050,11050,11050,0
20250114,183700,888700110,11050,11050,11050,11050,0
20250114,183600,888700110,11050,11050,11050,11050,0
20250114,183500,888700110,11050,11050,11050,11050,0
20250114,183400,888700110,11050,11050,11050,11050,0
20250114,183300,888700110,11050,11050,11050,11050,0
20250114,183200,888700110,11050,11050,11050,11050,0
20250114,183100,888700110,11050,11050,11050,11050,0
20250114,183000,888700110,11050,11050,11050,11050,0
20250114,182900,888700110,11050,11050,11050,11050,0
20250114,182800,888700110,11050,11050,11050,11050,0
20250114,182700,888700110,11050,11050,11050,11050,0
20250114,182600,888700110,11050,11050,11050,11050,0
20250114,182500,888700110,11050,11050,11050,11050,0
20250114,182400,888700110,11050,11050,11050,11050,0
20250114,182300,888700110,11050,11050,11050,11050,2862
20250114,182200,888700110,11050,11050,11050,11050,0
20250114,182100,888700110,11050,11050,11050,11050,0
20250114,182000,888700110,11050,11050,11050,11050,0
20250114,181900,888700110,11050,11050,11050,11050,0
20250114,181800,888700110,11050,11050,11050,11050,0
20250114,181700,888700110,11050,11050,11050,11050,0
20250114,181600,888700110,11050,11050,11050,11050,0
20250114,181500,888700110,11050,11050,11050,11050,0
20250114,181400,888700110,11050,11050,11050,11050,0
20250114,181300,888700110,11050,11050,11050,11050,0
20250114,181200,888700110,11050,11050,11050,11050,0
20250114,181100,888700110,11050,11050,11050,11050,0
20250114,181000,888700110,11050,11050,11050,11050,0
20250114,180900,888700110,11050,11050,11050,11050,0
20250114,180800,888700110,11050,11050,11050,11050,0
20250114,180700,888700110,11050,11050,11050,11050,0
20250114,180600,888700110,11050,11050,11050,11050,0
20250114,180500,888700110,11050,11050,11050,11050,0
20250114,180400,888700110,11050,11050,11050,11050,0
20250114,180300,888700110,11050,11050,11050,11050,0
20250114,180200,888700110,11050,11050,11050,11050,0
20250114,180100,888700110,11050,11050,11050,11050,0
20250114,180000,888700110,11050,11050,11050,11050,0
20250114,175900,888700110,11050,11050,11050,11050,0
20250114,175800,888700110,11050,11050,11050,11050,0
20250114,175700,888700110,11050,11050,11050,11050,0
20250114,175600,888700110,11050,11050,11050,11050,0
20250114,175500,888700110,11050,11050,11050,11050,0
20250114,175400,888700110,11050,11050,11050,11050,0
20250114,175300,888700110,11050,11050,11050,11050,2862
20250114,175200,888700110,11050,11050,11050,11050,0
20250114,175100,888700110,11050,11050,11050,11050,0
20250114,175000,888700110,11050,11050,11050,11050,0
20250114,174900,888700110,11050,11050,11050,11050,0
20250114,174800,888700110,11050,11050,11050,11050,0
20250114,174700,888700110,11050,11050,11050,11050,0
20250114,174600,888700110,11050,11050,11050,11050,0
20250114,174500,888700110,11050,11050,11050,11050,0
20250114,174400,888700110,11050,11050,11050,11050,0
20250114,174300,888700110,11050,11050,11050,11050,0
20250114,174200,888700110,11050,11050,11050,11050,0
20250114,174100,888700110,11050,11050,11050,11050,0
20250114,174000,888700110,11050,11050,11050,11050,0
20250114,173900,888700110,11050,11050,11050,11050,0
20250114,173800,888700110,11050,11050,11050,11050,0
20250114,173700,888700110,11050,11050,11050,11050,0
20250114,173600,888700110,11050,11050,11050,11050,0
20250114,173500,888700110,11050,11050,11050,11050,0
20250114,173400,888700110,11050,11050,11050,11050,0
20250114,173300,888700110,11050,11050,11050,11050,0
20250114,173200,888700110,11050,11050,11050,11050,0
20250114,173100,888700110,11050,11050,11050,11050,0
20250114,173000,888700110,11050,11050,11050,11050,0
20250114,172900,888700110,11050,11050,11050,11050,0
20250114,172800,888700110,11050,11050,11050,11050,0
20250114,172700,888700110,11050,11050,11050,11050,0
20250114,172600,888700110,11050,11050,11050,11050,0
20250114,172500,888700110,11050,11050,11050,11050,0
20250114,172400,888700110,11050,11050,11050,11050,0
20250114,172300,888700110,11050,11050,11050,11050,2862
20250114,172200,888700110,11050,11050,11050,11050,0
20250114,172100,888700110,11050,11050,11050,11050,0
20250114,172000,888700110,11050,11050,11050,11050,0
20250114,171900,888700110,11050,11050,11050,11050,0
20250114,171800,888700110,11050,11050,11050,11050,0
20250114,171700,888700110,11050,11050,11050,11050,0
20250114,171600,888700110,11050,11050,11050,11050,0
20250114,171500,888700110,11050,11050,11050,11050,0
20250114,171400,888700110,11050,11050,11050,11050,0
20250114,171300,888700110,11050,11050,11050,11050,0
20250114,171200,888700110,11050,11050,11050,11050,0
20250114,171100,888700110,11050,11050,11050,11050,0
20250114,171000,888700110,11050,11050,11050,11050,0
20250114,170900,888700110,11050,11050,11050,11050,0
20250114,170800,888700110,11050,11050,11050,11050,0
20250114,170700,888700110,11050,11050,11050,11050,0
20250114,170600,888700110,11050,11050,11050,11050,0
20250114,170500,888700110,11050,11050,11050,11050,0
20250114,170400,888700110,11050,11050,11050,11050,0
20250114,170300,888700110,11050,11050,11050,11050,0
20250114,170200,888700110,11050,11050,11050,11050,0
20250114,170100,888700110,11050,11050,11050,11050,0
20250114,170000,888700110,11050,11050,11050,11050,0
20250114,165900,888700110,11050,11050,11050,11050,0
20250114,165800,888700110,11050,11050,11050,11050,0
20250114,165700,888700110,11050,11050,11050,11050,0
20250114,165600,888700110,11050,11050,11050,11050,0
20250114,165500,888700110,11050,11050,11050,11050,0
20250114,165400,888700110,11050,11050,11050,11050,0
20250114,165300,888700110,11050,11050,11050,11050,2862
20250114,165200,888700110,11050,11050,11050,11050,0
20250114,165100,888700110,11050,11050,11050,11050,0
20250114,165000,888700110,11050,11050,11050,11050,0
20250114,164900,888700110,11050,11050,11050,11050,0
20250114,164800,888700110,11050,11050,11050,11050,0
20250114,164700,888700110,11050,11050,11050,11050,0
20250114,164600,888700110,11050,11050,11050,11050,0
20250114,164500,888700110,11050,11050,11050,11050,0
20250114,164400,888700110,11050,11050,11050,11050,0
20250114,164300,888700110,11050,11050,11050,11050,0
20250114,164200,888700110,11050,11050,11050,11050,0
20250114,164100,888700110,11050,11050,11050,11050,0
20250114,164000,888700110,11050,11050,11050,11050,0
20250114,163900,888700110,11050,11050,11050,11050,0
20250114,163800,888700110,11050,11050,11050,11050,0
20250114,163700,888700110,11050,11050,11050,11050,0
20250114,163600,888700110,11050,11050,11050,11050,0
20250114,163500,888700110,11050,11050,11050,11050,0
20250114,163400,888700110,11050,11050,11050,11050,0
20250114,163300,888700110,11050,11050,11050,11050,0
20250114,163200,888700110,11050,11050,11050,11050,0
20250114,163100,888700110,11050,11050,11050,11050,0
20250114,163000,888700110,11050,11050,11050,11050,0
20250114,162900,888700110,11050,11050,11050,11050,0
20250114,162800,888700110,11050,11050,11050,11050,0
20250114,162700,888700110,11050,11050,11050,11050,0
20250114,162600,888700110,11050,11050,11050,11050,0
20250114,162500,888700110,11050,11050,11050,11050,0
20250114,162400,888700110,11050,11050,11050,11050,0
20250114,162300,888700110,11050,11050,11050,11050,2862
20250114,162200,888700110,11050,11050,11050,11050,0
20250114,162100,888700110,11050,11050,11050,11050,0
20250114,162000,888700110,11050,11050,11050,11050,0
20250114,161900,888700110,11050,11050,11050,11050,0
20250114,161800,888700110,11050,11050,11050,11050,0
20250114,161700,888700110,11050,11050,11050,11050,0
20250114,161600,888700110,11050,11050,11050,11050,0
20250114,161500,888700110,11050,11050,11050,11050,0
20250114,161400,888700110,11050,11050,11050,11050,0
20250114,161300,888700110,11050,11050,11050,11050,0
20250114,161200,888700110,11050,11050,11050,11050,0
20250114,161100,888700110,11050,11050,11050,11050,0
20250114,161000,888700110,11050,11050,11050,11050,0
20250114,160900,888700110,11050,11050,11050,11050,0
20250114,160800,888700110,11050,11050,11050,11050,0
20250114,160700,888700110,11050,11050,11050,11050,0
20250114,160600,888700110,11050,11050,11050,11050,0
20250114,160500,888700110,11050,11050,11050,11050,0
20250114,160400,888700110,11050,11050,11050,11050,0
20250114,160300,888700110,11050,11050,11050,11050,0
20250114,160200,888700110,11050,11050,11050,11050,0
20250114,160100,888700110,11050,11050,11050,11050,0
20250114,160000,888700110,11050,11050,11050,11050,0
20250114,155900,888700110,11050,11050,11050,11050,0
20250114,155800,888700110,11050,11050,11050,11050,0
20250114,155700,888700110,11050,11050,11050,11050,0
20250114,155600,888700110,11050,11050,11050,11050,0
20250114,155500,888700110,11050,11050,11050,11050,0
20250114,155400,888700110,11050,11050,11050,11050,0
20250114,155300,888700110,11050,11050,11050,11050,2862
20250114,155200,888700110,11050,11050,11050,11050,0
20250114,155100,888700110,11050,11050,11050,11050,0
20250114,155000,888700110,11050,11050,11050,11050,0
20250114,154900,888700110,11050,11050,11050,11050,0
20250114,154800,888700110,11050,11050,11050,11050,0
20250114,154700,888700110,11050,11050,11050,11050,0
20250114,154600,888700110,11050,11050,11050,11050,0
20250114,154500,888700110,11050,11050,11050,11050,0
20250114,154400,888700110,11050,11050,11050,11050,0
20250114,154300,888700110,11050,11050,11050,11050,0
20250114,154200,888700110,11050,11050,11050,11050,0
20250114,154100,888700110,11050,11050,11050,11050,0
20250114,154000,888700110,11050,11050,11050,11050,0
20250114,153900,888700110,11050,11050,11050,11050,0
20250114,153800,888700110,11050,11050,11050,11050,0
20250114,153700,888700110,11050,11050,11050,11050,0
20250114,153600,888700110,11050,11050,11050,11050,0
20250114,153500,888700110,11050,11050,11050,11050,0
20250114,153400,888700110,11050,11050,11050,11050,0
20250114,153300,888700110,11050,11050,11050,11050,0
20250114,153200,888700110,11050,11050,11050,11050,0
20250114,153100,888700110,11050,11050,11050,11050,0
20250114,153000,888700110,11050,11050,11050,11050,2862
20250114,152900,857075010,11050,11050,11050,11050,0
20250114,152800,857075010,11050,11050,11050,11050,0
20250114,152700,857075010,11050,11050,11050,11050,0
20250114,152600,857075010,11050,11050,11050,11050,0
20250114,152500,857075010,11050,11050,11050,11050,0
20250114,152400,857075010,11050,11050,11050,11050,0
20250114,152300,857075010,11050,11050,11050,11050,0
20250114,152200,857075010,11050,11050,11050,11050,0
20250114,152100,857075010,11050,11050,11050,11050,0
20250114,152000,857075010,11050,11050,11050,11050,0
20250114,151900,857075010,11050,11050,11050,11050,0
20250114,151800,857075010,11050,11050,11050,11050,30
20250114,151700,856743510,11020,11030,11030,11020,100
20250114,151600,855641270,11020,11020,11050,11020,488
20250114,151500,850251070,11050,11020,11050,11020,18
20250114,151400,850052470,11020,11010,11040,11010,616
20250114,151300,843255390,11010,11020,11020,11010,118
20250114,151200,841955040,11030,11040,11040,11030,2127
20250114,151100,818472980,11050,11050,11050,11050,50
20250114,151000,817920480,11050,11050,11050,11050,0
20250114,150900,817920480,11050,11030,11050,11030,63
20250114,150800,817225470,11040,11050,11050,11040,180
20250114,150700,815236850,11040,11030,11040,11030,764
20250114,150600,806803300,11020,11020,11020,11020,0
20250114,150500,806803300,11020,11020,11020,11020,3
20250114,150400,806770240,11000,11000,11000,11000,98
20250114,150300,805692240,11000,11000,11000,10990,4
20250114,150200,805648260,10990,10990,10990,10990,29
20250114,150100,805329550,10990,11020,11020,10990,1719
20250114,150000,786409850,11020,11040,11040,11020,984
20250114,145900,775551820,11040,11050,11050,11040,10
20250114,145800,775441330,11050,11040,11050,11040,26
20250114,145700,775154280,11050,11050,11050,11050,0
20250114,145600,775154280,11050,11050,11050,11050,0
20250114,145500,775154280,11050,11050,11050,11050,2
20250114,145400,775132180,11070,11070,11070,11070,0
20250114,145300,775132180,11070,11070,11070,11070,21
20250114,145200,774899710,11070,11070,11070,11070,180
20250114,145100,772907110,11060,11060,11060,11060,0
20250114,145000,772907110,11060,11060,11060,11060,459
20250114,144900,767830570,11060,11060,11060,11060,0
20250114,144800,767830570,11060,11010,11060,11010,544
20250114,144700,761814150,11010,11000,11020,11000,202
20250114,144600,759590130,11000,11010,11010,11000,426
20250114,144500,754904010,11000,11010,11010,11000,1000
20250114,144400,743901010,11000,11000,11000,11000,0
20250114,144300,743901010,11000,11040,11040,11000,1418
20250114,144200,728291940,11040,11050,11050,11040,102
20250114,144100,727164850,11050,11050,11050,11050,0
20250114,144000,727164850,11050,11050,11050,11050,1
20250114,143900,727153800,11050,11050,11050,11050,1
20250114,143800,727142750,11050,11050,11050,11050,0
20250114,143700,727142750,11050,11050,11050,11050,6
20250114,143600,727076450,11050,11030,11050,11030,17
20250114,143500,726888920,11010,11010,11010,11010,122
20250114,143400,725545700,11010,11020,11020,11010,289
20250114,143300,722362570,11030,11020,11030,11020,192
20250114,143200,720245620,11030,11020,11030,11020,2
20250114,143100,720223570,11030,11030,11070,11030,294
20250114,143000,716980470,11020,11020,11020,11020,2
20250114,142900,716958430,11040,11040,11040,11040,1
20250114,142800,716947390,11010,11020,11020,11010,1794
20250114,142700,697186930,11020,11040,11040,11020,1889
20250114,142600,676355840,11040,11050,11050,11040,2762
20250114,142500,645850110,11060,11060,11060,11060,27
20250114,142400,645551490,11090,11060,11090,11060,20
20250114,142300,645330080,11060,11070,11070,11060,1189
20250114,142200,632174550,11070,11080,11080,11070,300
20250114,142100,628852340,11080,11090,11090,11080,2
20250114,142000,628830170,11090,11090,11090,11080,142
20250114,141900,627255880,11080,11110,11110,11080,242
20250114,141800,624571150,11110,11110,11110,11110,0
20250114,141700,624571150,11110,11110,11110,11110,1
20250114,141600,624560040,11120,11120,11120,11120,1
20250114,141500,624548920,11120,11110,11120,11110,2
20250114,141400,624526690,11120,11110,11120,11110,3
20250114,141300,624493350,11120,11120,11120,11120,439
20250114,141200,619611670,11120,11120,11120,11120,0
20250114,141100,619611670,11120,11090,11120,11090,113
20250114,141000,618357360,11090,11090,11090,11090,200
20250114,140900,616139360,11090,11100,11100,11090,2
20250114,140800,616117170,11090,11090,11090,11090,0
20250114,140700,616117170,11090,11090,11090,11090,1
20250114,140600,616106080,11090,11090,11090,11090,2
20250114,140500,616083900,11090,11090,11090,11090,1
20250114,140400,616072810,11100,11080,11100,11080,318
20250114,140300,612546280,11080,11080,11080,11080,2
20250114,140200,612524120,11090,11090,11090,11090,27
20250114,140100,612224690,11090,11100,11100,11090,4
20250114,140000,612180320,11090,11100,11100,11090,14
20250114,135900,612024930,11100,11100,11100,11100,0
20250114,135800,612024930,11100,11100,11100,11100,1
20250114,135700,612013830,11110,11110,11110,11110,1
20250114,135600,612002720,11080,11120,11120,11080,531
20250114,135500,606113890,11100,11110,11110,11100,209
20250114,135400,603793910,11120,11120,11120,11110,17
20250114,135300,603604890,11120,11120,11120,11120,40
20250114,135200,603160090,11120,11110,11120,11110,5
20250114,135100,603104500,11120,11120,11120,11120,0
20250114,135000,603104500,11120,11110,11120,11110,4
20250114,134900,603060030,11110,11110,11110,11110,0
20250114,134800,603060030,11110,11110,11110,11110,1
20250114,134700,603048920,11120,11110,11120,11110,9
20250114,134600,602948900,11100,11100,11100,11100,1
20250114,134500,602937800,11110,11110,11110,11110,2
20250114,134400,602915580,11100,11100,11110,11100,5
20250114,134300,602860070,11090,11100,11100,11090,500
20250114,134200,597315040,11110,11100,11110,11100,2
20250114,134100,597292830,11100,11080,11100,11080,48
20250114,134000,596760940,11080,11080,11080,11080,105
20250114,133900,595597540,11100,11100,11100,11100,1
20250114,133800,595586440,11090,11090,11090,11090,606
20250114,133700,588865900,11090,11090,11090,11090,1
20250114,133600,588854810,11090,11090,11090,11090,0
20250114,133500,588854810,11090,11110,11110,11090,5
20250114,133400,588799340,11090,11090,11090,11090,0
20250114,133300,588799340,11090,11090,11090,11090,9
20250114,133200,588699530,11110,11100,11110,11090,211
20250114,133100,586359410,11080,11080,11080,11080,0
20250114,133000,586359410,11080,11100,11100,11080,704
20250114,132900,578556880,11120,11120,11120,11120,0
20250114,132800,578556880,11120,11110,11120,11110,24
20250114,132700,578290010,11100,11100,11100,11100,24
20250114,132600,578023610,11110,11110,11110,11110,5
20250114,132500,577968060,11110,11110,11110,11110,1
20250114,132400,577956950,11120,11110,11120,11100,856
20250114,132300,568450330,11110,11110,11110,11110,74
20250114,132200,567628190,11120,11120,11120,11120,248
20250114,132100,564870430,11160,11160,11160,11160,1
20250114,132000,564859270,11140,11120,11140,11120,269
20250114,131900,561867870,11120,11110,11120,11110,2
20250114,131800,561845640,11120,11120,11120,11120,61
20250114,131700,561167320,11120,11110,11120,11110,22
20250114,131600,560922690,11120,11120,11120,11120,0
20250114,131500,560922690,11120,11110,11120,11110,2
20250114,131400,560900460,11110,11110,11110,11110,26
20250114,131300,560611600,11100,11100,11100,11100,0
20250114,131200,560611600,11100,11100,11100,11100,2
20250114,131100,560589400,11110,11110,11110,11110,0
20250114,131000,560589400,11110,11100,11110,11100,2
20250114,130900,560567190,11090,11090,11090,11090,0
20250114,130800,560567190,11090,11090,11090,11090,0
20250114,130700,560567190,11090,11100,11100,11090,850
20250114,130600,551134240,11100,11120,11120,11100,58
20250114,130500,550489440,11120,11100,11120,11100,102
20250114,130400,549357200,11100,11100,11100,11100,3
20250114,130300,549323900,11100,11100,11100,11100,0
20250114,130200,549323900,11100,11100,11100,11100,21
20250114,130100,549090800,11100,11100,11100,11100,15
20250114,130000,548924300,11100,11100,11100,11100,1
20250114,125900,548913200,11120,11120,11120,11120,0
20250114,125800,548913200,11120,11120,11120,11120,0
20250114,125700,548913200,11120,11110,11120,11110,2
20250114,125600,548890970,11100,11100,11100,11100,0
20250114,125500,548890970,11100,11100,11100,11100,31
20250114,125400,548546870,11110,11100,11110,11100,3
20250114,125300,548513560,11110,11110,11110,11110,0
20250114,125200,548513560,11110,11110,11110,11110,0
20250114,125100,548513560,11110,11110,11110,11110,0
20250114,125000,548513560,11110,11110,11110,11110,1
20250114,124900,548502450,11120,11120,11120,11120,0
20250114,124800,548502450,11120,11100,11120,11090,783
20250114,124700,539818120,11120,11120,11120,11120,64
20250114,124600,539106440,11120,11110,11120,11110,194
20250114,124500,536949170,11100,11100,11100,11100,10
20250114,124400,536838170,11100,11100,11100,11100,0
20250114,124300,536838170,11100,11100,11100,11100,0
20250114,124200,536838170,11100,11110,11110,11100,10
20250114,124100,536727140,11140,11140,11140,11130,11
20250114,124000,536604610,11100,11130,11130,11100,21
20250114,123900,536371480,11120,11120,11120,11120,996
20250114,123800,525295960,11130,11130,11130,11130,1
20250114,123700,525284830,11140,11130,11140,11130,4
20250114,123600,525240290,11120,11120,11120,11120,17
20250114,123500,525051250,11100,11100,11100,11100,0
20250114,123400,525051250,11100,11100,11100,11100,20
20250114,123300,524829250,11090,11090,11090,11090,201
20250114,123200,522600160,11100,11100,11100,11100,171
20250114,123100,520702060,11090,11090,11090,11090,0
20250114,123000,520702060,11090,11090,11090,11090,0
20250114,122900,520702060,11090,11100,11100,11090,823
20250114,122800,511566880,11110,11110,11110,11110,21
20250114,122700,511333570,11120,11120,11120,11120,121
20250114,122600,509988050,11120,11160,11160,11120,47
20250114,122500,509465210,11160,11140,11160,11140,5
20250114,122400,509409470,11130,11100,11130,11100,3
20250114,122300,509376140,11100,11100,11100,11100,0
20250114,122200,509376140,11100,11100,11100,11100,1
20250114,122100,509365040,11100,11100,11100,11100,0
20250114,122000,509365040,11100,11140,11140,11100,195
20250114,121900,507199000,11160,11160,11160,11160,448
20250114,121800,502199320,11150,11150,11150,11150,2
20250114,121700,502177020,11180,11180,11180,11180,0
20250114,121600,502177020,11180,11180,11180,11180,0
20250114,121500,502177020,11180,11180,11180,11180,11
20250114,121400,502054040,11170,11150,11170,11150,504
20250114,121300,496424400,11140,11140,11140,11140,0
20250114,121200,496424400,11140,11140,11140,11140,6
20250114,121100,496357560,11140,11140,11140,11140,0
20250114,121000,496357560,11140,11140,11140,11140,1
20250114,120900,496346420,11150,11150,11150,11150,0
20250114,120800,496346420,11150,11150,11150,11150,1
20250114,120700,496335270,11160,11140,11160,11100,824
20250114,120600,487176540,11160,11170,11170,11160,88
20250114,120500,486194320,11170,11170,11170,11170,2
20250114,120400,486171980,11180,11180,11180,11180,0
20250114,120300,486171980,11180,11180,11180,11180,0
20250114,120200,486171980,11180,11150,11180,11150,12
20250114,120100,486038040,11160,11160,11160,11160,8
20250114,120000,485948760,11140,11140,11140,11140,22
20250114,115900,485703680,11160,11160,11160,11160,0
20250114,115800,485703680,11160,11160,11160,11160,0
20250114,115700,485703680,11160,11150,11160,11150,2
20250114,115600,485681370,11150,11150,11150,11150,0
20250114,115500,485681370,11150,11150,11150,11150,0
20250114,115400,485681370,11150,11150,11150,11150,2
20250114,115300,485659070,11180,11180,11180,11180,0
20250114,115200,485659070,11180,11180,11180,11180,0
20250114,115100,485659070,11180,11180,11180,11180,0
20250114,115000,485659070,11180,11180,11180,11180,0
20250114,114900,485659070,11180,11120,11180,11120,26
20250114,114800,485369750,11150,11120,11150,11120,565
20250114,114700,479086900,11120,11130,11130,11120,149
20250114,114600,477429980,11140,11150,11150,11140,36
20250114,114500,477028930,11150,11150,11150,11150,54
20250114,114400,476426830,11180,11180,11180,11180,0
20250114,114300,476426830,11180,11180,11180,11180,0
20250114,114200,476426830,11180,11180,11180,11180,0
20250114,114100,476426830,11180,11180,11180,11180,0
20250114,114000,476426830,11180,11180,11180,11180,0
20250114,113900,476426830,11180,11120,11180,11120,29
20250114,113800,476102760,11170,11170,11170,11170,0
20250114,113700,476102760,11170,11170,11170,11170,0
20250114,113600,476102760,11170,11150,11170,11150,39
20250114,113500,475667890,11160,11160,11160,11160,0
20250114,113400,475667890,11160,11160,11160,11160,0
20250114,113300,475667890,11160,11160,11160,11160,0
20250114,113200,475667890,11160,11160,11160,11160,80
20250114,113100,474775090,11180,11180,11180,11180,1
20250114,113000,474763910,11180,11180,11180,11180,1
20250114,112900,474752730,11190,11190,11190,11190,0
20250114,112800,474752730,11190,11190,11190,11190,1
20250114,112700,474741540,11190,11170,11190,11170,11
20250114,112600,474618560,11170,11170,11170,11170,1374
20250114,112500,459270980,11180,11180,11180,11180,0
20250114,112400,459270980,11180,11150,11180,11150,61
20250114,112300,458590800,11150,11150,11150,11150,0
20250114,112200,458590800,11150,11150,11150,11130,5
20250114,112100,458535080,11130,11130,11130,11130,6
20250114,112000,458468300,11140,11140,11140,11140,12
20250114,111900,458334620,11150,11150,11150,11150,0
20250114,111800,458334620,11150,11150,11150,11140,26
20250114,111700,458044880,11130,11130,11130,11130,0
20250114,111600,458044880,11130,11130,11130,11130,0
20250114,111500,458044880,11130,11130,11130,11130,0
20250114,111400,458044880,11130,11190,11190,11130,12
20250114,111300,457910840,11180,11180,11180,11180,5
20250114,111200,457854940,11200,11140,11200,11140,348
20250114,111100,453963120,11150,11150,11150,11150,0
20250114,111000,453963120,11150,11120,11150,11120,201
20250114,110900,451722000,11090,11120,11120,11090,68
20250114,110800,450966390,11110,11090,11110,11090,2
20250114,110700,450944190,11090,11120,11120,11090,2
20250114,110600,450921980,11080,11090,11090,11070,507
20250114,110500,445303970,11090,11090,11090,11090,149
20250114,110400,443651560,11090,11120,11120,11090,498
20250114,110300,438124900,11150,11150,11150,11150,0
20250114,110200,438124900,11150,11150,11150,11150,0
20250114,110100,438124900,11150,11150,11150,11150,1
20250114,110000,438113750,11110,11140,11140,11110,6
20250114,105900,438047020,11120,11120,11120,11120,2
20250114,105800,438024780,11150,11150,11150,11150,24
20250114,105700,437757180,11130,11120,11130,11120,2
20250114,105600,437734930,11130,11130,11130,11130,2
20250114,105500,437712670,11140,11140,11140,11140,4
20250114,105400,437668110,11140,11140,11140,11140,1
20250114,105300,437656970,11150,11160,11160,11150,239
20250114,105200,434992080,11170,11170,11170,11170,0
20250114,105100,434992080,11170,11170,11180,11170,76
20250114,105000,434142640,11170,11170,11170,11170,26
20250114,104900,433852220,11170,11160,11170,11160,2
20250114,104800,433829890,11170,11170,11170,11170,8
20250114,104700,433740530,11180,11180,11180,11180,0
20250114,104600,433740530,11180,11100,11180,11100,1301
20250114,104500,419299350,11150,11150,11150,11150,1
20250114,104400,419288200,11090,11090,11090,11090,0
20250114,104300,419288200,11090,11150,11150,11090,263
20250114,104200,416369680,11160,11150,11160,11150,149
20250114,104100,414707510,11130,11140,11140,11130,12
20250114,104000,414573900,11140,11140,11160,11140,35
20250114,103900,414183940,11140,11120,11140,11120,123
20250114,103800,412814730,11130,11130,11130,11130,1
20250114,103700,412803600,11110,11110,11110,11110,0
20250114,103600,412803600,11110,11100,11110,11090,163
20250114,103500,410994300,11080,11080,11080,11080,4
20250114,103400,410949980,11100,11100,11100,11100,1
20250114,103300,410938880,11120,11120,11120,11120,0
20250114,103200,410938880,11120,11120,11120,11120,0
20250114,103100,410938880,11120,11120,11120,11120,2
20250114,103000,410916640,11110,11070,11110,11070,160
20250114,102900,409139170,11120,11100,11120,11100,155
20250114,102800,407416750,11040,11090,11090,11040,459
20250114,102700,402347590,11090,11090,11090,11090,2
20250114,102600,402325410,11090,11040,11090,11040,1213
20250114,102500,388888080,11040,11090,11090,11040,579
20250114,102400,382482290,11080,11080,11080,11080,2
20250114,102300,382460130,11050,11050,11090,11050,210
20250114,102200,380139310,11050,11120,11120,11050,1531
20250114,102100,363215280,11120,11110,11120,11110,80
20250114,102000,362326200,11060,11060,11060,11060,203
20250114,101900,360081020,11050,11100,11130,11050,182
20250114,101800,358065520,11090,11050,11090,11050,121
20250114,101700,356728390,11080,11080,11080,11080,1
20250114,101600,356717310,11080,11060,11080,11040,1078
20250114,101500,344804590,11080,11090,11090,11060,1028
20250114,101400,333419580,11080,11080,11080,11080,22
20250114,101300,333175820,11090,11100,11140,11080,732
20250114,101200,325055490,11100,11110,11110,11100,403
20250114,101100,320582100,11110,11110,11120,11110,72
20250114,101000,319781580,11100,11130,11130,11100,1182
20250114,100900,306641270,11140,11140,11140,11130,273
20250114,100800,303602320,11140,11160,11160,11140,21
20250114,100700,303368080,11190,11190,11190,11190,33
20250114,100600,302998810,11160,11160,11160,11160,0
20250114,100500,302998810,11160,11140,11160,11140,941
20250114,100400,292502550,11130,11130,11130,11130,18
20250114,100300,292302210,11120,11120,11120,11120,82
20250114,100200,291390370,11150,11150,11150,11150,2
20250114,100100,291368070,11150,11110,11150,11110,106
20250114,100000,290186420,11110,11100,11150,11100,13
20250114,095900,290042040,11100,11130,11130,11100,112
20250114,095800,288798640,11130,11100,11130,11100,937
20250114,095700,278370930,11110,11140,11140,11110,929
20250114,095600,268042160,11140,11140,11140,11140,1
20250114,095500,268031020,11140,11150,11160,11140,417
20250114,095400,263382270,11150,11160,11160,11150,108
20250114,095300,262178020,11150,11150,11160,11150,224
20250114,095200,259680020,11160,11190,11190,11130,75
20250114,095100,258843940,11160,11120,11160,11110,779
20250114,095000,250172300,11130,11150,11150,11110,167
20250114,094900,248312670,11150,11150,11150,11140,516
20250114,094800,242559380,11140,11190,11190,11140,68
20250114,094700,241800600,11150,11200,11200,11150,1311
20250114,094600,227174560,11190,11250,11250,11190,681
20250114,094500,219536010,11240,11260,11290,11240,568
20250114,094400,213148120,11280,11290,11340,11280,48
20250114,094300,212606210,11330,11330,11340,11330,454
20250114,094200,207457870,11330,11350,11350,11300,1264
20250114,094100,193143730,11350,11350,11350,11350,1
20250114,094000,193132380,11370,11370,11370,11370,1
20250114,093900,193121010,11350,11370,11370,11350,263
20250114,093800,190134490,11370,11370,11370,11370,23
20250114,093700,189872980,11370,11370,11370,11370,2
20250114,093600,189850240,11370,11440,11450,11360,243
20250114,093500,187087290,11390,11480,11480,11390,1052
20250114,093400,175099900,11480,11470,11480,11470,12
20250114,093300,174962240,11380,11380,11380,11380,0
20250114,093200,174962240,11380,11390,11510,11380,1107
20250114,093100,162246400,11390,11390,11390,11390,4
20250114,093000,162200840,11380,11370,11500,11370,302
20250114,092900,158741700,11370,11380,11380,11370,339
20250114,092800,154886040,11380,11390,11400,11380,643
20250114,092700,147562430,11400,11400,11400,11400,601
20250114,092600,140711030,11400,11400,11400,11400,0
20250114,092500,140711030,11400,11490,11490,11400,160
20250114,092400,138877520,11490,11490,11490,11490,2
20250114,092300,138854540,11390,11440,11440,11390,3246
20250114,092200,101720400,11440,11500,11510,11440,796
20250114,092100,92597580,11450,11480,11530,11450,1077
20250114,092000,80225030,11530,11440,11530,11440,845
20250114,091900,70512190,11430,11400,11430,11400,1343
20250114,091800,55184100,11400,11380,11400,11380,500
20250114,091700,49485600,11400,11400,11400,11340,29
20250114,091600,49155360,11400,11380,11400,11330,288
20250114,091500,45876000,11380,11380,11380,11380,159
20250114,091400,44066580,11380,11360,11380,11300,1037
20250114,091300,32307860,11300,11300,11300,11300,121
20250114,091200,30940560,11300,11300,11300,11300,1
20250114,091100,30929260,11250,11300,11300,11250,89
20250114,091000,29927510,11300,11300,11300,11300,1
20250114,090900,29916210,11230,11230,11300,11230,1196
20250114,090800,16484600,11240,11230,11240,11230,40
20250114,090700,16035360,11230,11240,11240,11230,181
20250114,090600,14002160,11220,11300,11300,11220,132
20250114,090500,12521040,11220,11230,11300,11220,259
20250114,090400,9611550,11230,11230,11230,11230,147
20250114,090300,7960740,11220,11300,11300,11220,390
20250114,090200,3569330,11360,11360,11360,11360,79
20250114,090100,2671890,11360,11360,11360,11360,6
20250114,090000,2603730,11370,11370,11370,11370,229