KissMeData/105630/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,201300,576107510,13460,13460,13460,13460,525
20250114,201200,576107510,13460,13460,13460,13460,0
20250114,201100,576107510,13460,13460,13460,13460,0
20250114,201000,576107510,13460,13460,13460,13460,0
20250114,200900,576107510,13460,13460,13460,13460,0
20250114,200800,576107510,13460,13460,13460,13460,0
20250114,200700,576107510,13460,13460,13460,13460,0
20250114,200600,576107510,13460,13460,13460,13460,0
20250114,200500,576107510,13460,13460,13460,13460,0
20250114,200400,576107510,13460,13460,13460,13460,0
20250114,200300,576107510,13460,13460,13460,13460,0
20250114,200200,576107510,13460,13460,13460,13460,0
20250114,200100,576107510,13460,13460,13460,13460,0
20250114,200000,576107510,13460,13460,13460,13460,0
20250114,195900,576107510,13460,13460,13460,13460,0
20250114,195800,576107510,13460,13460,13460,13460,0
20250114,195700,576107510,13460,13460,13460,13460,0
20250114,195600,576107510,13460,13460,13460,13460,0
20250114,195500,576107510,13460,13460,13460,13460,0
20250114,195400,576107510,13460,13460,13460,13460,0
20250114,195300,576107510,13460,13460,13460,13460,0
20250114,195200,576107510,13460,13460,13460,13460,0
20250114,195100,576107510,13460,13460,13460,13460,0
20250114,195000,576107510,13460,13460,13460,13460,0
20250114,194900,576107510,13460,13460,13460,13460,0
20250114,194800,576107510,13460,13460,13460,13460,0
20250114,194700,576107510,13460,13460,13460,13460,0
20250114,194600,576107510,13460,13460,13460,13460,0
20250114,194500,576107510,13460,13460,13460,13460,0
20250114,194400,576107510,13460,13460,13460,13460,0
20250114,194300,576107510,13460,13460,13460,13460,525
20250114,194200,576107510,13460,13460,13460,13460,0
20250114,194100,576107510,13460,13460,13460,13460,0
20250114,194000,576107510,13460,13460,13460,13460,0
20250114,193900,576107510,13460,13460,13460,13460,0
20250114,193800,576107510,13460,13460,13460,13460,0
20250114,193700,576107510,13460,13460,13460,13460,0
20250114,193600,576107510,13460,13460,13460,13460,0
20250114,193500,576107510,13460,13460,13460,13460,0
20250114,193400,576107510,13460,13460,13460,13460,0
20250114,193300,576107510,13460,13460,13460,13460,0
20250114,193200,576107510,13460,13460,13460,13460,0
20250114,193100,576107510,13460,13460,13460,13460,0
20250114,193000,576107510,13460,13460,13460,13460,0
20250114,192900,576107510,13460,13460,13460,13460,0
20250114,192800,576107510,13460,13460,13460,13460,0
20250114,192700,576107510,13460,13460,13460,13460,0
20250114,192600,576107510,13460,13460,13460,13460,0
20250114,192500,576107510,13460,13460,13460,13460,0
20250114,192400,576107510,13460,13460,13460,13460,0
20250114,192300,576107510,13460,13460,13460,13460,0
20250114,192200,576107510,13460,13460,13460,13460,0
20250114,192100,576107510,13460,13460,13460,13460,0
20250114,192000,576107510,13460,13460,13460,13460,0
20250114,191900,576107510,13460,13460,13460,13460,0
20250114,191800,576107510,13460,13460,13460,13460,0
20250114,191700,576107510,13460,13460,13460,13460,0
20250114,191600,576107510,13460,13460,13460,13460,0
20250114,191500,576107510,13460,13460,13460,13460,0
20250114,191400,576107510,13460,13460,13460,13460,0
20250114,191300,576107510,13460,13460,13460,13460,525
20250114,191200,576107510,13460,13460,13460,13460,0
20250114,191100,576107510,13460,13460,13460,13460,0
20250114,191000,576107510,13460,13460,13460,13460,0
20250114,190900,576107510,13460,13460,13460,13460,0
20250114,190800,576107510,13460,13460,13460,13460,0
20250114,190700,576107510,13460,13460,13460,13460,0
20250114,190600,576107510,13460,13460,13460,13460,0
20250114,190500,576107510,13460,13460,13460,13460,0
20250114,190400,576107510,13460,13460,13460,13460,0
20250114,190300,576107510,13460,13460,13460,13460,0
20250114,190200,576107510,13460,13460,13460,13460,0
20250114,190100,576107510,13460,13460,13460,13460,0
20250114,190000,576107510,13460,13460,13460,13460,0
20250114,185900,576107510,13460,13460,13460,13460,0
20250114,185800,576107510,13460,13460,13460,13460,0
20250114,185700,576107510,13460,13460,13460,13460,0
20250114,185600,576107510,13460,13460,13460,13460,0
20250114,185500,576107510,13460,13460,13460,13460,0
20250114,185400,576107510,13460,13460,13460,13460,0
20250114,185300,576107510,13460,13460,13460,13460,0
20250114,185200,576107510,13460,13460,13460,13460,0
20250114,185100,576107510,13460,13460,13460,13460,0
20250114,185000,576107510,13460,13460,13460,13460,0
20250114,184900,576107510,13460,13460,13460,13460,0
20250114,184800,576107510,13460,13460,13460,13460,0
20250114,184700,576107510,13460,13460,13460,13460,0
20250114,184600,576107510,13460,13460,13460,13460,0
20250114,184500,576107510,13460,13460,13460,13460,0
20250114,184400,576107510,13460,13460,13460,13460,0
20250114,184300,576107510,13460,13460,13460,13460,525
20250114,184200,576107510,13460,13460,13460,13460,0
20250114,184100,576107510,13460,13460,13460,13460,0
20250114,184000,576107510,13460,13460,13460,13460,0
20250114,183900,576107510,13460,13460,13460,13460,0
20250114,183800,576107510,13460,13460,13460,13460,0
20250114,183700,576107510,13460,13460,13460,13460,0
20250114,183600,576107510,13460,13460,13460,13460,0
20250114,183500,576107510,13460,13460,13460,13460,0
20250114,183400,576107510,13460,13460,13460,13460,0
20250114,183300,576107510,13460,13460,13460,13460,0
20250114,183200,576107510,13460,13460,13460,13460,0
20250114,183100,576107510,13460,13460,13460,13460,0
20250114,183000,576107510,13460,13460,13460,13460,0
20250114,182900,576107510,13460,13460,13460,13460,0
20250114,182800,576107510,13460,13460,13460,13460,0
20250114,182700,576107510,13460,13460,13460,13460,0
20250114,182600,576107510,13460,13460,13460,13460,0
20250114,182500,576107510,13460,13460,13460,13460,0
20250114,182400,576107510,13460,13460,13460,13460,0
20250114,182300,576107510,13460,13460,13460,13460,0
20250114,182200,576107510,13460,13460,13460,13460,0
20250114,182100,576107510,13460,13460,13460,13460,0
20250114,182000,576107510,13460,13460,13460,13460,0
20250114,181900,576107510,13460,13460,13460,13460,0
20250114,181800,576107510,13460,13460,13460,13460,0
20250114,181700,576107510,13460,13460,13460,13460,0
20250114,181600,576107510,13460,13460,13460,13460,0
20250114,181500,576107510,13460,13460,13460,13460,0
20250114,181400,576107510,13460,13460,13460,13460,0
20250114,181300,576107510,13460,13460,13460,13460,525
20250114,181200,576107510,13460,13460,13460,13460,0
20250114,181100,576107510,13460,13460,13460,13460,0
20250114,181000,576107510,13460,13460,13460,13460,0
20250114,180900,576107510,13460,13460,13460,13460,0
20250114,180800,576107510,13460,13460,13460,13460,0
20250114,180700,576107510,13460,13460,13460,13460,0
20250114,180600,576107510,13460,13460,13460,13460,0
20250114,180500,576107510,13460,13460,13460,13460,0
20250114,180400,576107510,13460,13460,13460,13460,0
20250114,180300,576107510,13460,13460,13460,13460,0
20250114,180200,576107510,13460,13460,13460,13460,0
20250114,180100,576107510,13460,13460,13460,13460,0
20250114,180000,576107510,13460,13460,13460,13460,0
20250114,175900,576107510,13460,13460,13460,13460,0
20250114,175800,576107510,13460,13460,13460,13460,0
20250114,175700,576107510,13460,13460,13460,13460,0
20250114,175600,576107510,13460,13460,13460,13460,0
20250114,175500,576107510,13460,13460,13460,13460,0
20250114,175400,576107510,13460,13460,13460,13460,0
20250114,175300,576107510,13460,13460,13460,13460,0
20250114,175200,576107510,13460,13460,13460,13460,0
20250114,175100,576107510,13460,13460,13460,13460,0
20250114,175000,576107510,13460,13460,13460,13460,0
20250114,174900,576107510,13460,13460,13460,13460,0
20250114,174800,576107510,13460,13460,13460,13460,0
20250114,174700,576107510,13460,13460,13460,13460,0
20250114,174600,576107510,13460,13460,13460,13460,0
20250114,174500,576107510,13460,13460,13460,13460,0
20250114,174400,576107510,13460,13460,13460,13460,0
20250114,174300,576107510,13460,13460,13460,13460,525
20250114,174200,576107510,13460,13460,13460,13460,0
20250114,174100,576107510,13460,13460,13460,13460,0
20250114,174000,576107510,13460,13460,13460,13460,0
20250114,173900,576107510,13460,13460,13460,13460,0
20250114,173800,576107510,13460,13460,13460,13460,0
20250114,173700,576107510,13460,13460,13460,13460,0
20250114,173600,576107510,13460,13460,13460,13460,0
20250114,173500,576107510,13460,13460,13460,13460,0
20250114,173400,576107510,13460,13460,13460,13460,0
20250114,173300,576107510,13460,13460,13460,13460,0
20250114,173200,576107510,13460,13460,13460,13460,0
20250114,173100,576107510,13460,13460,13460,13460,0
20250114,173000,576107510,13460,13460,13460,13460,0
20250114,172900,576107510,13460,13460,13460,13460,0
20250114,172800,576107510,13460,13460,13460,13460,0
20250114,172700,576107510,13460,13460,13460,13460,0
20250114,172600,576107510,13460,13460,13460,13460,0
20250114,172500,576107510,13460,13460,13460,13460,0
20250114,172400,576107510,13460,13460,13460,13460,0
20250114,172300,576107510,13460,13460,13460,13460,0
20250114,172200,576107510,13460,13460,13460,13460,0
20250114,172100,576107510,13460,13460,13460,13460,0
20250114,172000,576107510,13460,13460,13460,13460,0
20250114,171900,576107510,13460,13460,13460,13460,0
20250114,171800,576107510,13460,13460,13460,13460,0
20250114,171700,576107510,13460,13460,13460,13460,0
20250114,171600,576107510,13460,13460,13460,13460,0
20250114,171500,576107510,13460,13460,13460,13460,0
20250114,171400,576107510,13460,13460,13460,13460,0
20250114,171300,576107510,13460,13460,13460,13460,525
20250114,171200,576107510,13460,13460,13460,13460,0
20250114,171100,576107510,13460,13460,13460,13460,0
20250114,171000,576107510,13460,13460,13460,13460,0
20250114,170900,576107510,13460,13460,13460,13460,0
20250114,170800,576107510,13460,13460,13460,13460,0
20250114,170700,576107510,13460,13460,13460,13460,0
20250114,170600,576107510,13460,13460,13460,13460,0
20250114,170500,576107510,13460,13460,13460,13460,0
20250114,170400,576107510,13460,13460,13460,13460,0
20250114,170300,576107510,13460,13460,13460,13460,0
20250114,170200,576107510,13460,13460,13460,13460,0
20250114,170100,576107510,13460,13460,13460,13460,0
20250114,170000,576107510,13460,13460,13460,13460,0
20250114,165900,576107510,13460,13460,13460,13460,0
20250114,165800,576107510,13460,13460,13460,13460,0
20250114,165700,576107510,13460,13460,13460,13460,0
20250114,165600,576107510,13460,13460,13460,13460,0
20250114,165500,576107510,13460,13460,13460,13460,0
20250114,165400,576107510,13460,13460,13460,13460,0
20250114,165300,576107510,13460,13460,13460,13460,0
20250114,165200,576107510,13460,13460,13460,13460,0
20250114,165100,576107510,13460,13460,13460,13460,0
20250114,165000,576107510,13460,13460,13460,13460,0
20250114,164900,576107510,13460,13460,13460,13460,0
20250114,164800,576107510,13460,13460,13460,13460,0
20250114,164700,576107510,13460,13460,13460,13460,0
20250114,164600,576107510,13460,13460,13460,13460,0
20250114,164500,576107510,13460,13460,13460,13460,0
20250114,164400,576107510,13460,13460,13460,13460,0
20250114,164300,576107510,13460,13460,13460,13460,525
20250114,164200,576107510,13460,13460,13460,13460,0
20250114,164100,576107510,13460,13460,13460,13460,0
20250114,164000,576107510,13460,13460,13460,13460,0
20250114,163900,576107510,13460,13460,13460,13460,0
20250114,163800,576107510,13460,13460,13460,13460,0
20250114,163700,576107510,13460,13460,13460,13460,0
20250114,163600,576107510,13460,13460,13460,13460,0
20250114,163500,576107510,13460,13460,13460,13460,0
20250114,163400,576107510,13460,13460,13460,13460,0
20250114,163300,576107510,13460,13460,13460,13460,0
20250114,163200,576107510,13460,13460,13460,13460,0
20250114,163100,576107510,13460,13460,13460,13460,0
20250114,163000,576107510,13460,13460,13460,13460,0
20250114,162900,576107510,13460,13460,13460,13460,0
20250114,162800,576107510,13460,13460,13460,13460,0
20250114,162700,576107510,13460,13460,13460,13460,0
20250114,162600,576107510,13460,13460,13460,13460,0
20250114,162500,576107510,13460,13460,13460,13460,0
20250114,162400,576107510,13460,13460,13460,13460,0
20250114,162300,576107510,13460,13460,13460,13460,0
20250114,162200,576107510,13460,13460,13460,13460,0
20250114,162100,576107510,13460,13460,13460,13460,0
20250114,162000,576107510,13460,13460,13460,13460,0
20250114,161900,576107510,13460,13460,13460,13460,0
20250114,161800,576107510,13460,13460,13460,13460,0
20250114,161700,576107510,13460,13460,13460,13460,0
20250114,161600,576107510,13460,13460,13460,13460,0
20250114,161500,576107510,13460,13460,13460,13460,0
20250114,161400,576107510,13460,13460,13460,13460,0
20250114,161300,576107510,13460,13460,13460,13460,525
20250114,161200,576107510,13460,13460,13460,13460,0
20250114,161100,576107510,13460,13460,13460,13460,0
20250114,161000,576107510,13460,13460,13460,13460,0
20250114,160900,576107510,13460,13460,13460,13460,0
20250114,160800,576107510,13460,13460,13460,13460,0
20250114,160700,576107510,13460,13460,13460,13460,0
20250114,160600,576107510,13460,13460,13460,13460,0
20250114,160500,576107510,13460,13460,13460,13460,0
20250114,160400,576107510,13460,13460,13460,13460,0
20250114,160300,576107510,13460,13460,13460,13460,0
20250114,160200,576107510,13460,13460,13460,13460,0
20250114,160100,576107510,13460,13460,13460,13460,0
20250114,160000,576107510,13460,13460,13460,13460,0
20250114,155900,576107510,13460,13460,13460,13460,0
20250114,155800,576107510,13460,13460,13460,13460,0
20250114,155700,576107510,13460,13460,13460,13460,0
20250114,155600,576107510,13460,13460,13460,13460,0
20250114,155500,576107510,13460,13460,13460,13460,0
20250114,155400,576107510,13460,13460,13460,13460,0
20250114,155300,576107510,13460,13460,13460,13460,0
20250114,155200,576107510,13460,13460,13460,13460,0
20250114,155100,576107510,13460,13460,13460,13460,0
20250114,155000,576107510,13460,13460,13460,13460,0
20250114,154900,576107510,13460,13460,13460,13460,0
20250114,154800,576107510,13460,13460,13460,13460,0
20250114,154700,576107510,13460,13460,13460,13460,0
20250114,154600,576107510,13460,13460,13460,13460,0
20250114,154500,576107510,13460,13460,13460,13460,0
20250114,154400,576107510,13460,13460,13460,13460,0
20250114,154300,576107510,13460,13460,13460,13460,525
20250114,154200,576107510,13460,13460,13460,13460,0
20250114,154100,576107510,13460,13460,13460,13460,0
20250114,154000,576107510,13460,13460,13460,13460,0
20250114,153900,576107510,13460,13460,13460,13460,0
20250114,153800,576107510,13460,13460,13460,13460,0
20250114,153700,576107510,13460,13460,13460,13460,0
20250114,153600,576107510,13460,13460,13460,13460,0
20250114,153500,576107510,13460,13460,13460,13460,0
20250114,153400,576107510,13460,13460,13460,13460,0
20250114,153300,576107510,13460,13460,13460,13460,0
20250114,153200,576107510,13460,13460,13460,13460,0
20250114,153100,576107510,13460,13460,13460,13460,0
20250114,153000,576107510,13460,13460,13460,13460,525
20250114,152900,569041010,13470,13470,13470,13470,0
20250114,152800,569041010,13470,13470,13470,13470,0
20250114,152700,569041010,13470,13470,13470,13470,0
20250114,152600,569041010,13470,13470,13470,13470,0
20250114,152500,569041010,13470,13470,13470,13470,0
20250114,152400,569041010,13470,13470,13470,13470,0
20250114,152300,569041010,13470,13470,13470,13470,0
20250114,152200,569041010,13470,13470,13470,13470,0
20250114,152100,569041010,13470,13470,13470,13470,0
20250114,152000,569041010,13470,13470,13470,13470,0
20250114,151900,569041010,13470,13450,13470,13450,488
20250114,151800,562475180,13450,13450,13450,13450,7
20250114,151700,562381030,13450,13450,13450,13450,11
20250114,151600,562233080,13450,13440,13450,13440,143
20250114,151500,560310030,13440,13440,13440,13440,2
20250114,151400,560283150,13440,13440,13440,13440,1
20250114,151300,560269710,13440,13440,13440,13440,217
20250114,151200,557353230,13430,13430,13430,13430,174
20250114,151100,555016410,13430,13430,13430,13430,0
20250114,151000,555016410,13430,13430,13430,13430,0
20250114,150900,555016410,13430,13430,13430,13430,0
20250114,150800,555016410,13430,13440,13440,13430,1027
20250114,150700,541223520,13440,13440,13440,13440,8
20250114,150600,541116000,13450,13450,13450,13450,9
20250114,150500,540994950,13440,13440,13440,13440,124
20250114,150400,539328390,13450,13450,13450,13450,71
20250114,150300,538373440,13450,13450,13450,13450,10
20250114,150200,538238940,13440,13440,13440,13440,10
20250114,150100,538104540,13440,13440,13440,13440,2
20250114,150000,538077660,13440,13440,13440,13430,1021
20250114,145900,524365520,13440,13430,13440,13430,25
20250114,145800,524029680,13430,13430,13430,13430,15
20250114,145700,523828230,13430,13430,13430,13430,14
20250114,145600,523640210,13440,13440,13440,13440,14
20250114,145500,523452050,13430,13440,13440,13430,1325
20250114,145400,505657250,13450,13450,13450,13450,11
20250114,145300,505509300,13450,13450,13460,13450,32
20250114,145200,505078880,13450,13450,13460,13450,34
20250114,145100,504621490,13450,13450,13450,13450,14
20250114,145000,504433190,13450,13450,13450,13450,20
20250114,144900,504164190,13450,13460,13460,13450,25
20250114,144800,503827840,13450,13460,13460,13450,101
20250114,144700,502469020,13460,13450,13460,13450,22
20250114,144600,502173110,13450,13440,13450,13440,152
20250114,144500,500128900,13440,13440,13450,13440,49
20250114,144400,499470250,13440,13440,13450,13440,44
20250114,144300,498878690,13440,13440,13440,13440,56
20250114,144200,498126050,13440,13440,13450,13440,74
20250114,144100,497131390,13440,13440,13440,13440,17
20250114,144000,496902910,13440,13420,13440,13420,1019
20250114,143900,483218360,13420,13420,13420,13410,70
20250114,143800,482279110,13410,13410,13410,13410,1
20250114,143700,482265700,13420,13420,13420,13420,302
20250114,143600,478212860,13410,13410,13410,13410,15
20250114,143500,478011710,13420,13410,13420,13400,52
20250114,143400,477314510,13410,13400,13410,13400,54
20250114,143300,476590510,13400,13400,13400,13400,14
20250114,143200,476402910,13400,13400,13410,13400,24
20250114,143100,476081220,13400,13400,13400,13400,15
20250114,143000,475880220,13400,13400,13400,13400,14
20250114,142900,475692620,13400,13400,13400,13400,14
20250114,142800,475505020,13400,13410,13410,13400,24
20250114,142700,475183320,13400,13400,13400,13400,15
20250114,142600,474982320,13400,13400,13400,13400,14
20250114,142500,474794720,13410,13400,13410,13400,105
20250114,142400,473386910,13400,13400,13400,13400,23
20250114,142300,473078710,13410,13400,13410,13400,16
20250114,142200,472864300,13400,13400,13400,13400,55
20250114,142100,472127300,13410,13400,13410,13400,24
20250114,142000,471805600,13400,13400,13400,13400,14
20250114,141900,471618000,13400,13400,13400,13400,15
20250114,141800,471417000,13400,13400,13410,13400,24
20250114,141700,471095310,13400,13400,13400,13400,14
20250114,141600,470907710,13400,13400,13400,13400,15
20250114,141500,470706710,13400,13400,13400,13400,14
20250114,141400,470519110,13410,13400,13410,13400,25
20250114,141300,470184010,13400,13400,13400,13400,19
20250114,141200,469929410,13400,13400,13400,13400,15
20250114,141100,469728410,13410,13400,13410,13400,11
20250114,141000,469580910,13400,13400,13400,13400,41
20250114,140900,469031510,13400,13400,13400,13400,74
20250114,140800,468039910,13400,13400,13400,13400,201
20250114,140700,465346510,13400,13400,13400,13400,65
20250114,140600,464475510,13400,13400,13400,13400,0
20250114,140500,464475510,13400,13390,13400,13390,481
20250114,140400,458030870,13390,13380,13390,13380,191
20250114,140300,455474980,13370,13370,13370,13370,0
20250114,140200,455474980,13370,13370,13370,13370,0
20250114,140100,455474980,13370,13370,13370,13370,10
20250114,140000,455341280,13370,13370,13370,13370,53
20250114,135900,454632670,13380,13370,13380,13370,14
20250114,135800,454445480,13370,13380,13380,13370,34
20250114,135700,453990790,13380,13370,13380,13360,59
20250114,135600,453202000,13370,13370,13370,13370,36
20250114,135500,452720680,13370,13370,13370,13370,36
20250114,135400,452239360,13370,13370,13370,13370,23
20250114,135300,451931850,13360,13370,13370,13360,34
20250114,135200,451477400,13370,13370,13370,13370,27
20250114,135100,451116410,13360,13360,13360,13360,180
20250114,135000,448711610,13370,13360,13370,13360,45
20250114,134900,448110320,13360,13360,13360,13360,13
20250114,134800,447936640,13360,13360,13360,13360,44
20250114,134700,447348800,13380,13360,13380,13360,46
20250114,134600,446733900,13360,13360,13360,13360,36
20250114,134500,446252940,13360,13360,13360,13360,58
20250114,134400,445478060,13360,13360,13360,13360,16
20250114,134300,445264300,13370,13360,13370,13360,166
20250114,134200,443046450,13360,13370,13370,13360,9
20250114,134100,442926200,13370,13360,13370,13360,41
20250114,134000,442378390,13360,13360,13360,13360,36
20250114,133900,441897430,13360,13360,13360,13360,20
20250114,133800,441630230,13360,13360,13360,13360,40
20250114,133700,441095830,13360,13360,13360,13360,13
20250114,133600,440922150,13370,13370,13370,13360,53
20250114,133500,440213770,13370,13360,13370,13360,37
20250114,133400,439719440,13360,13360,13360,13360,73
20250114,133300,438744160,13350,13360,13370,13350,41
20250114,133200,438196380,13360,13360,13360,13360,13
20250114,133100,438022700,13360,13360,13360,13360,180
20250114,133000,435617900,13360,13360,13360,13350,45
20250114,132900,435016780,13360,13350,13360,13350,20
20250114,132800,434749710,13360,13350,13360,13350,49
20250114,132700,434095430,13350,13350,13350,13350,21
20250114,132600,433815080,13360,13350,13360,13350,24
20250114,132500,433494570,13360,13360,13360,13360,28
20250114,132400,433120490,13370,13360,13370,13350,60
20250114,132300,432318820,13360,13350,13360,13350,24
20250114,132200,431998410,13350,13350,13350,13350,117
20250114,132100,430436460,13350,13350,13350,13350,45
20250114,132000,429835710,13360,13350,13360,13350,37
20250114,131900,429341750,13350,13360,13360,13350,23
20250114,131800,429034600,13350,13350,13350,13350,47
20250114,131700,428407150,13350,13350,13350,13350,13
20250114,131600,428233600,13350,13360,13360,13350,56
20250114,131500,427485900,13350,13350,13360,13350,93
20250114,131400,426244300,13350,13360,13360,13350,22
20250114,131300,425950580,13360,13360,13360,13350,54
20250114,131200,425229440,13360,13360,13360,13350,54
20250114,131100,424508430,13360,13350,13360,13350,39
20250114,131000,423987750,13350,13340,13350,13340,50
20250114,130900,423320330,13360,13350,13360,13340,188
20250114,130800,420810750,13350,13340,13350,13340,57
20250114,130700,420050000,13350,13340,13350,13340,50
20250114,130600,419382800,13340,13360,13360,13330,839
20250114,130500,408188270,13360,13360,13360,13360,36
20250114,130400,407707310,13360,13360,13360,13360,8
20250114,130300,407600430,13360,13360,13370,13340,210
20250114,130200,404794450,13350,13360,13360,13350,183
20250114,130100,402351170,13350,13340,13350,13340,144
20250114,130000,400430070,13340,13350,13350,13340,310
20250114,125900,396291800,13350,13370,13370,13340,208
20250114,125800,393513350,13360,13350,13360,13350,50
20250114,125700,392845370,13350,13340,13360,13330,525
20250114,125600,385833810,13340,13360,13360,13340,226
20250114,125500,382817100,13360,13360,13360,13350,61
20250114,125400,382002220,13360,13360,13360,13360,0
20250114,125300,382002220,13360,13360,13360,13360,51
20250114,125200,381320860,13360,13360,13370,13360,134
20250114,125100,379529520,13360,13360,13360,13360,37
20250114,125000,379035200,13360,13360,13360,13350,42
20250114,124900,378474310,13350,13360,13360,13350,39
20250114,124800,377953480,13360,13360,13360,13360,24
20250114,124700,377632840,13360,13350,13360,13350,38
20250114,124600,377125290,13350,13350,13350,13350,43
20250114,124500,376551240,13360,13360,13370,13350,51
20250114,124400,375870010,13350,13360,13360,13350,18
20250114,124300,375629670,13360,13360,13360,13350,54
20250114,124200,374908540,13360,13370,13370,13360,105
20250114,124100,373505640,13360,13370,13370,13360,144
20250114,124000,371580720,13370,13360,13370,13360,54
20250114,123900,370859100,13370,13370,13370,13370,16
20250114,123800,370645180,13360,13370,13370,13360,47
20250114,123700,370017160,13360,13370,13370,13360,31
20250114,123600,369602770,13360,13360,13360,13360,58
20250114,123500,368827890,13360,13370,13370,13360,20
20250114,123400,368560620,13360,13370,13370,13360,45
20250114,123300,367959270,13380,13360,13380,13360,45
20250114,123200,367358040,13360,13360,13370,13350,34
20250114,123100,366904020,13350,13360,13360,13350,32
20250114,123000,366476580,13360,13360,13370,13360,46
20250114,122900,365861950,13360,13350,13360,13350,21
20250114,122800,365581470,13370,13360,13370,13360,54
20250114,122700,364859970,13370,13360,13370,13360,83
20250114,122600,363750770,13360,13360,13360,13360,30
20250114,122500,363349970,13370,13370,13370,13360,39
20250114,122400,362828900,13370,13360,13370,13360,22
20250114,122300,362534890,13360,13370,13370,13360,31
20250114,122200,362120700,13380,13370,13380,13370,37
20250114,122100,361626000,13370,13370,13370,13360,37
20250114,122000,361131440,13360,13360,13360,13360,56
20250114,121900,360383280,13360,13360,13360,13360,14
20250114,121800,360196240,13360,13360,13360,13360,23
20250114,121700,359888960,13370,13370,13370,13350,56
20250114,121600,359140530,13380,13380,13390,13380,3
20250114,121500,359100380,13380,13410,13410,13380,286
20250114,121400,355267740,13410,13390,13410,13390,89
20250114,121300,354074800,13390,13370,13390,13360,131
20250114,121200,352322370,13380,13360,13380,13360,126
20250114,121100,350637240,13360,13360,13370,13350,22
20250114,121000,350343370,13360,13350,13370,13350,176
20250114,120900,347991170,13350,13350,13350,13350,13
20250114,120800,347817620,13350,13360,13370,13350,34
20250114,120700,347363570,13360,13350,13360,13350,41
20250114,120600,346816040,13360,13360,13360,13360,17
20250114,120500,346588920,13350,13360,13360,13350,50
20250114,120400,345921000,13360,13360,13360,13360,13
20250114,120300,345747320,13360,13350,13360,13340,102
20250114,120200,344385180,13360,13350,13360,13340,68
20250114,120100,343477430,13360,13360,13360,13360,6
20250114,120000,343397270,13360,13350,13370,13350,134
20250114,115900,341606530,13360,13330,13360,13330,184
20250114,115800,339150770,13340,13330,13340,13330,30
20250114,115700,338750740,13340,13320,13340,13320,30
20250114,115600,338351080,13330,13330,13330,13310,41
20250114,115500,337805060,13320,13320,13320,13320,44
20250114,115400,337218980,13320,13320,13320,13320,14
20250114,115300,337032500,13330,13330,13330,13320,44
20250114,115200,336446230,13320,13320,13320,13320,36
20250114,115100,335966710,13330,13330,13340,13330,10
20250114,115000,335833400,13320,13330,13340,13320,54
20250114,114900,335113650,13330,13330,13330,13330,15
20250114,114800,334913700,13330,13330,13350,13330,49
20250114,114700,334260270,13330,13340,13350,13330,50
20250114,114600,333593320,13330,13340,13350,13330,54
20250114,114500,332872700,13340,13330,13340,13320,209
20250114,114400,330085530,13330,13330,13340,13320,57
20250114,114300,329325720,13330,13340,13340,13330,55
20250114,114200,328592450,13340,13340,13350,13320,54
20250114,114100,327872530,13350,13320,13350,13320,216
20250114,114000,324991560,13330,13330,13340,13330,46
20250114,113900,324378310,13330,13320,13330,13310,96
20250114,113800,323099040,13320,13320,13320,13320,86
20250114,113700,321953520,13320,13330,13330,13320,78
20250114,113600,320914330,13330,13330,13330,13320,211
20250114,113500,318101780,13340,13320,13340,13320,39
20250114,113400,317582280,13330,13320,13330,13310,26
20250114,113300,317235960,13320,13310,13330,13310,47
20250114,113200,316610120,13320,13310,13320,13310,42
20250114,113100,316051030,13320,13330,13330,13300,703
20250114,113000,306689090,13330,13320,13330,13310,54
20250114,112900,305970180,13320,13310,13330,13310,196
20250114,112800,303359060,13310,13310,13320,13310,48
20250114,112700,302720060,13300,13310,13310,13300,38
20250114,112600,302214310,13320,13300,13320,13300,123
20250114,112500,300576590,13310,13310,13310,13310,36
20250114,112400,300097430,13310,13310,13310,13310,27
20250114,112300,299738060,13310,13310,13310,13300,136
20250114,112200,297927950,13320,13290,13320,13290,39
20250114,112100,297409580,13290,13280,13290,13280,29
20250114,112000,297024380,13280,13290,13300,13280,45
20250114,111900,296426360,13290,13300,13300,13290,22
20250114,111800,296133890,13300,13300,13300,13300,44
20250114,111700,295548690,13300,13300,13300,13300,37
20250114,111600,295056590,13310,13310,13310,13310,18
20250114,111500,294817010,13310,13290,13320,13290,109
20250114,111400,293366640,13290,13290,13290,13290,37
20250114,111300,292874910,13290,13290,13290,13290,36
20250114,111200,292396470,13290,13300,13300,13290,53
20250114,111100,291691700,13300,13290,13300,13290,18
20250114,111000,291452440,13290,13280,13290,13280,274
20250114,110900,287813360,13270,13270,13270,13270,49
20250114,110800,287163130,13280,13270,13280,13270,27
20250114,110700,286804750,13270,13270,13270,13270,40
20250114,110600,286273950,13270,13270,13270,13270,27
20250114,110500,285915660,13270,13270,13270,13270,16
20250114,110400,285703340,13260,13260,13260,13260,46
20250114,110300,285093380,13260,13260,13260,13260,25
20250114,110200,284761880,13260,13260,13270,13260,910
20250114,110100,272686340,13260,13260,13270,13260,28
20250114,110000,272314970,13260,13260,13260,13260,120
20250114,105900,270723770,13260,13260,13270,13260,91
20250114,105800,269517100,13260,13260,13270,13260,134
20250114,105700,267740170,13260,13260,13260,13260,89
20250114,105600,266560030,13260,13260,13260,13260,190
20250114,105500,264040630,13260,13260,13270,13260,131
20250114,105400,262303480,13260,13260,13260,13260,87
20250114,105300,261149860,13260,13260,13260,13260,129
20250114,105200,259439320,13260,13260,13260,13260,184
20250114,105100,256999480,13270,13260,13270,13260,136
20250114,105000,255196030,13260,13270,13270,13260,78
20250114,104900,254161470,13280,13260,13280,13260,154
20250114,104800,252119200,13260,13260,13270,13260,40
20250114,104700,251588710,13260,13260,13270,13260,131
20250114,104600,249851600,13260,13260,13260,13260,98
20250114,104500,248552120,13260,13260,13260,13260,54
20250114,104400,247836080,13260,13270,13270,13260,129
20250114,104300,246125270,13270,13270,13270,13260,102
20250114,104200,244772430,13260,13250,13260,13250,67
20250114,104100,243884260,13260,13250,13270,13250,133
20250114,104000,242120640,13260,13250,13260,13250,70
20250114,103900,241192830,13260,13250,13260,13250,214
20250114,103800,238355240,13250,13260,13260,13250,88
20250114,103700,237189220,13260,13250,13260,13250,197
20250114,103600,234578860,13250,13250,13250,13250,39
20250114,103500,234062110,13260,13260,13260,13250,48
20250114,103400,233425680,13250,13260,13260,13250,122
20250114,103300,231808490,13260,13250,13260,13250,148
20250114,103200,229846570,13250,13250,13250,13250,99
20250114,103100,228534820,13260,13250,13260,13250,116
20250114,103000,226997810,13260,13260,13260,13250,606
20250114,102900,218966040,13260,13260,13260,13260,141
20250114,102800,217096380,13260,13260,13260,13260,251
20250114,102700,213768120,13260,13260,13270,13260,81
20250114,102600,212693970,13260,13260,13260,13260,109
20250114,102500,211248630,13260,13260,13260,13260,59
20250114,102400,210466290,13260,13270,13270,13260,238
20250114,102300,207310320,13260,13260,13270,13260,269
20250114,102200,203743370,13260,13280,13280,13260,1558
20250114,102100,183069700,13270,13270,13270,13270,210
20250114,102000,180283000,13280,13270,13280,13270,115
20250114,101900,178756720,13270,13280,13280,13270,74
20250114,101800,177774700,13280,13290,13290,13280,529
20250114,101700,170749510,13280,13290,13290,13280,130
20250114,101600,169022890,13280,13280,13280,13280,51
20250114,101500,168345610,13280,13280,13290,13280,131
20250114,101400,166605890,13280,13280,13280,13280,96
20250114,101300,165331010,13280,13280,13290,13280,124
20250114,101200,163684140,13280,13280,13300,13280,388
20250114,101100,158530280,13280,13300,13310,13280,469
20250114,101000,152296320,13300,13300,13300,13300,202
20250114,100900,149609720,13290,13290,13290,13290,126
20250114,100800,147935180,13290,13290,13290,13290,323
20250114,100700,143642510,13290,13300,13300,13290,86
20250114,100600,142499130,13300,13300,13300,13290,115
20250114,100500,140970650,13290,13290,13300,13290,213
20250114,100400,138139860,13290,13290,13300,13290,102
20250114,100300,136784150,13280,13300,13300,13280,171
20250114,100200,134511710,13310,13300,13310,13300,71
20250114,100100,133567390,13310,13300,13310,13300,490
20250114,100000,127049880,13300,13310,13310,13300,134
20250114,095900,125267520,13310,13320,13330,13300,246
20250114,095800,121994890,13330,13340,13340,13330,109
20250114,095700,120541810,13340,13340,13340,13340,20
20250114,095600,120275010,13330,13330,13330,13330,8
20250114,095500,120168370,13340,13340,13340,13340,0
20250114,095400,120168370,13340,13340,13350,13320,338
20250114,095300,115662660,13350,13370,13370,13350,13
20250114,095200,115488910,13370,13370,13370,13370,7
20250114,095100,115395320,13370,13370,13370,13370,0
20250114,095000,115395320,13370,13350,13370,13340,367
20250114,094900,110496990,13360,13350,13360,13350,14
20250114,094800,110310000,13340,13340,13340,13340,0
20250114,094700,110310000,13340,13360,13360,13340,36
20250114,094600,109829440,13360,13360,13360,13360,9
20250114,094500,109709200,13350,13350,13350,13350,0
20250114,094400,109709200,13350,13350,13350,13350,8
20250114,094300,109602400,13360,13360,13360,13360,0
20250114,094200,109602400,13360,13360,13360,13360,229
20250114,094100,106542960,13360,13380,13380,13360,52
20250114,094000,105848160,13390,13360,13390,13360,163
20250114,093900,103667280,13360,13360,13360,13360,11
20250114,093800,103520320,13340,13320,13340,13320,167
20250114,093700,101295100,13320,13320,13320,13320,0
20250114,093600,101295100,13320,13320,13320,13310,50
20250114,093500,100629300,13310,13310,13320,13310,50
20250114,093400,99963770,13320,13320,13320,13320,680
20250114,093300,90906170,13320,13320,13320,13320,287
20250114,093200,87083330,13320,13320,13340,13320,53
20250114,093100,86376990,13330,13320,13330,13310,176
20250114,093000,84032540,13320,13320,13320,13300,281
20250114,092900,80291870,13320,13330,13330,13320,15
20250114,092800,80092010,13330,13330,13330,13330,1185
20250114,092700,64295960,13350,13350,13350,13350,0
20250114,092600,64295960,13350,13350,13350,13340,305
20250114,092500,60226740,13350,13360,13360,13350,6
20250114,092400,60146630,13350,13370,13370,13350,149
20250114,092300,58155100,13380,13370,13380,13370,6
20250114,092200,58074870,13370,13380,13380,13370,8
20250114,092100,57967880,13380,13380,13380,13370,86
20250114,092000,56817280,13380,13380,13380,13380,2
20250114,091900,56790520,13370,13360,13370,13360,91
20250114,091800,55574560,13340,13340,13340,13340,0
20250114,091700,55574560,13340,13340,13340,13340,8
20250114,091600,55467840,13340,13360,13360,13340,300
20250114,091500,51462380,13360,13380,13380,13360,646
20250114,091400,42824320,13380,13380,13380,13380,28
20250114,091300,42449680,13390,13400,13410,13390,1536
20250114,091200,21867250,13400,13410,13410,13400,10
20250114,091100,21733190,13410,13410,13420,13410,50
20250114,091000,21062680,13410,13390,13410,13380,30
20250114,090900,20660790,13380,13380,13380,13380,3
20250114,090800,20620650,13370,13420,13420,13370,146
20250114,090700,18664630,13440,13400,13440,13380,94
20250114,090600,17404250,13400,13410,13410,13390,89
20250114,090500,16210900,13430,13430,13430,13430,0
20250114,090400,16210900,13430,13410,13430,13410,159
20250114,090300,14077010,13410,13390,13420,13360,693
20250114,090200,4791240,13350,13350,13350,13350,24
20250114,090100,4470840,13350,13360,13360,13350,84
20250114,090000,3348840,13400,13340,13400,13340,251