KissMeData/277880/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,210400,907880800,5480,5480,5480,5480,652
20250114,210300,907880800,5480,5480,5480,5480,0
20250114,210200,907880800,5480,5480,5480,5480,0
20250114,210100,907880800,5480,5480,5480,5480,0
20250114,210000,907880800,5480,5480,5480,5480,0
20250114,205900,907880800,5480,5480,5480,5480,0
20250114,205800,907880800,5480,5480,5480,5480,0
20250114,205700,907880800,5480,5480,5480,5480,0
20250114,205600,907880800,5480,5480,5480,5480,0
20250114,205500,907880800,5480,5480,5480,5480,0
20250114,205400,907880800,5480,5480,5480,5480,0
20250114,205300,907880800,5480,5480,5480,5480,0
20250114,205200,907880800,5480,5480,5480,5480,0
20250114,205100,907880800,5480,5480,5480,5480,0
20250114,205000,907880800,5480,5480,5480,5480,0
20250114,204900,907880800,5480,5480,5480,5480,0
20250114,204800,907880800,5480,5480,5480,5480,0
20250114,204700,907880800,5480,5480,5480,5480,0
20250114,204600,907880800,5480,5480,5480,5480,0
20250114,204500,907880800,5480,5480,5480,5480,0
20250114,204400,907880800,5480,5480,5480,5480,0
20250114,204300,907880800,5480,5480,5480,5480,0
20250114,204200,907880800,5480,5480,5480,5480,0
20250114,204100,907880800,5480,5480,5480,5480,0
20250114,204000,907880800,5480,5480,5480,5480,0
20250114,203900,907880800,5480,5480,5480,5480,0
20250114,203800,907880800,5480,5480,5480,5480,0
20250114,203700,907880800,5480,5480,5480,5480,0
20250114,203600,907880800,5480,5480,5480,5480,0
20250114,203500,907880800,5480,5480,5480,5480,0
20250114,203400,907880800,5480,5480,5480,5480,652
20250114,203300,907880800,5480,5480,5480,5480,0
20250114,203200,907880800,5480,5480,5480,5480,0
20250114,203100,907880800,5480,5480,5480,5480,0
20250114,203000,907880800,5480,5480,5480,5480,0
20250114,202900,907880800,5480,5480,5480,5480,0
20250114,202800,907880800,5480,5480,5480,5480,0
20250114,202700,907880800,5480,5480,5480,5480,0
20250114,202600,907880800,5480,5480,5480,5480,0
20250114,202500,907880800,5480,5480,5480,5480,0
20250114,202400,907880800,5480,5480,5480,5480,0
20250114,202300,907880800,5480,5480,5480,5480,0
20250114,202200,907880800,5480,5480,5480,5480,0
20250114,202100,907880800,5480,5480,5480,5480,0
20250114,202000,907880800,5480,5480,5480,5480,0
20250114,201900,907880800,5480,5480,5480,5480,0
20250114,201800,907880800,5480,5480,5480,5480,0
20250114,201700,907880800,5480,5480,5480,5480,0
20250114,201600,907880800,5480,5480,5480,5480,0
20250114,201500,907880800,5480,5480,5480,5480,0
20250114,201400,907880800,5480,5480,5480,5480,0
20250114,201300,907880800,5480,5480,5480,5480,0
20250114,201200,907880800,5480,5480,5480,5480,0
20250114,201100,907880800,5480,5480,5480,5480,0
20250114,201000,907880800,5480,5480,5480,5480,0
20250114,200900,907880800,5480,5480,5480,5480,0
20250114,200800,907880800,5480,5480,5480,5480,0
20250114,200700,907880800,5480,5480,5480,5480,0
20250114,200600,907880800,5480,5480,5480,5480,0
20250114,200500,907880800,5480,5480,5480,5480,0
20250114,200400,907880800,5480,5480,5480,5480,652
20250114,200300,907880800,5480,5480,5480,5480,0
20250114,200200,907880800,5480,5480,5480,5480,0
20250114,200100,907880800,5480,5480,5480,5480,0
20250114,200000,907880800,5480,5480,5480,5480,0
20250114,195900,907880800,5480,5480,5480,5480,0
20250114,195800,907880800,5480,5480,5480,5480,0
20250114,195700,907880800,5480,5480,5480,5480,0
20250114,195600,907880800,5480,5480,5480,5480,0
20250114,195500,907880800,5480,5480,5480,5480,0
20250114,195400,907880800,5480,5480,5480,5480,0
20250114,195300,907880800,5480,5480,5480,5480,0
20250114,195200,907880800,5480,5480,5480,5480,0
20250114,195100,907880800,5480,5480,5480,5480,0
20250114,195000,907880800,5480,5480,5480,5480,0
20250114,194900,907880800,5480,5480,5480,5480,0
20250114,194800,907880800,5480,5480,5480,5480,0
20250114,194700,907880800,5480,5480,5480,5480,0
20250114,194600,907880800,5480,5480,5480,5480,0
20250114,194500,907880800,5480,5480,5480,5480,0
20250114,194400,907880800,5480,5480,5480,5480,0
20250114,194300,907880800,5480,5480,5480,5480,0
20250114,194200,907880800,5480,5480,5480,5480,0
20250114,194100,907880800,5480,5480,5480,5480,0
20250114,194000,907880800,5480,5480,5480,5480,0
20250114,193900,907880800,5480,5480,5480,5480,0
20250114,193800,907880800,5480,5480,5480,5480,0
20250114,193700,907880800,5480,5480,5480,5480,0
20250114,193600,907880800,5480,5480,5480,5480,0
20250114,193500,907880800,5480,5480,5480,5480,0
20250114,193400,907880800,5480,5480,5480,5480,652
20250114,193300,907880800,5480,5480,5480,5480,0
20250114,193200,907880800,5480,5480,5480,5480,0
20250114,193100,907880800,5480,5480,5480,5480,0
20250114,193000,907880800,5480,5480,5480,5480,0
20250114,192900,907880800,5480,5480,5480,5480,0
20250114,192800,907880800,5480,5480,5480,5480,0
20250114,192700,907880800,5480,5480,5480,5480,0
20250114,192600,907880800,5480,5480,5480,5480,0
20250114,192500,907880800,5480,5480,5480,5480,0
20250114,192400,907880800,5480,5480,5480,5480,0
20250114,192300,907880800,5480,5480,5480,5480,0
20250114,192200,907880800,5480,5480,5480,5480,0
20250114,192100,907880800,5480,5480,5480,5480,0
20250114,192000,907880800,5480,5480,5480,5480,0
20250114,191900,907880800,5480,5480,5480,5480,0
20250114,191800,907880800,5480,5480,5480,5480,0
20250114,191700,907880800,5480,5480,5480,5480,0
20250114,191600,907880800,5480,5480,5480,5480,0
20250114,191500,907880800,5480,5480,5480,5480,0
20250114,191400,907880800,5480,5480,5480,5480,0
20250114,191300,907880800,5480,5480,5480,5480,0
20250114,191200,907880800,5480,5480,5480,5480,0
20250114,191100,907880800,5480,5480,5480,5480,0
20250114,191000,907880800,5480,5480,5480,5480,0
20250114,190900,907880800,5480,5480,5480,5480,0
20250114,190800,907880800,5480,5480,5480,5480,0
20250114,190700,907880800,5480,5480,5480,5480,0
20250114,190600,907880800,5480,5480,5480,5480,0
20250114,190500,907880800,5480,5480,5480,5480,0
20250114,190400,907880800,5480,5480,5480,5480,652
20250114,190300,907880800,5480,5480,5480,5480,0
20250114,190200,907880800,5480,5480,5480,5480,0
20250114,190100,907880800,5480,5480,5480,5480,0
20250114,190000,907880800,5480,5480,5480,5480,0
20250114,185900,907880800,5480,5480,5480,5480,0
20250114,185800,907880800,5480,5480,5480,5480,0
20250114,185700,907880800,5480,5480,5480,5480,0
20250114,185600,907880800,5480,5480,5480,5480,0
20250114,185500,907880800,5480,5480,5480,5480,0
20250114,185400,907880800,5480,5480,5480,5480,0
20250114,185300,907880800,5480,5480,5480,5480,0
20250114,185200,907880800,5480,5480,5480,5480,0
20250114,185100,907880800,5480,5480,5480,5480,0
20250114,185000,907880800,5480,5480,5480,5480,0
20250114,184900,907880800,5480,5480,5480,5480,0
20250114,184800,907880800,5480,5480,5480,5480,0
20250114,184700,907880800,5480,5480,5480,5480,0
20250114,184600,907880800,5480,5480,5480,5480,0
20250114,184500,907880800,5480,5480,5480,5480,0
20250114,184400,907880800,5480,5480,5480,5480,0
20250114,184300,907880800,5480,5480,5480,5480,0
20250114,184200,907880800,5480,5480,5480,5480,0
20250114,184100,907880800,5480,5480,5480,5480,0
20250114,184000,907880800,5480,5480,5480,5480,0
20250114,183900,907880800,5480,5480,5480,5480,0
20250114,183800,907880800,5480,5480,5480,5480,0
20250114,183700,907880800,5480,5480,5480,5480,0
20250114,183600,907880800,5480,5480,5480,5480,0
20250114,183500,907880800,5480,5480,5480,5480,0
20250114,183400,907880800,5480,5480,5480,5480,652
20250114,183300,907880800,5480,5480,5480,5480,0
20250114,183200,907880800,5480,5480,5480,5480,0
20250114,183100,907880800,5480,5480,5480,5480,0
20250114,183000,907880800,5480,5480,5480,5480,0
20250114,182900,907880800,5480,5480,5480,5480,0
20250114,182800,907880800,5480,5480,5480,5480,0
20250114,182700,907880800,5480,5480,5480,5480,0
20250114,182600,907880800,5480,5480,5480,5480,0
20250114,182500,907880800,5480,5480,5480,5480,0
20250114,182400,907880800,5480,5480,5480,5480,0
20250114,182300,907880800,5480,5480,5480,5480,0
20250114,182200,907880800,5480,5480,5480,5480,0
20250114,182100,907880800,5480,5480,5480,5480,0
20250114,182000,907880800,5480,5480,5480,5480,0
20250114,181900,907880800,5480,5480,5480,5480,0
20250114,181800,907880800,5480,5480,5480,5480,0
20250114,181700,907880800,5480,5480,5480,5480,0
20250114,181600,907880800,5480,5480,5480,5480,0
20250114,181500,907880800,5480,5480,5480,5480,0
20250114,181400,907880800,5480,5480,5480,5480,0
20250114,181300,907880800,5480,5480,5480,5480,0
20250114,181200,907880800,5480,5480,5480,5480,0
20250114,181100,907880800,5480,5480,5480,5480,0
20250114,181000,907880800,5480,5480,5480,5480,0
20250114,180900,907880800,5480,5480,5480,5480,0
20250114,180800,907880800,5480,5480,5480,5480,0
20250114,180700,907880800,5480,5480,5480,5480,0
20250114,180600,907880800,5480,5480,5480,5480,0
20250114,180500,907880800,5480,5480,5480,5480,0
20250114,180400,907880800,5480,5480,5480,5480,652
20250114,180300,907880800,5480,5480,5480,5480,0
20250114,180200,907880800,5480,5480,5480,5480,0
20250114,180100,907880800,5480,5480,5480,5480,0
20250114,180000,907880800,5480,5480,5480,5480,0
20250114,175900,907880800,5480,5480,5480,5480,0
20250114,175800,907880800,5480,5480,5480,5480,0
20250114,175700,907880800,5480,5480,5480,5480,0
20250114,175600,907880800,5480,5480,5480,5480,0
20250114,175500,907880800,5480,5480,5480,5480,0
20250114,175400,907880800,5480,5480,5480,5480,0
20250114,175300,907880800,5480,5480,5480,5480,0
20250114,175200,907880800,5480,5480,5480,5480,0
20250114,175100,907880800,5480,5480,5480,5480,0
20250114,175000,907880800,5480,5480,5480,5480,0
20250114,174900,907880800,5480,5480,5480,5480,0
20250114,174800,907880800,5480,5480,5480,5480,0
20250114,174700,907880800,5480,5480,5480,5480,0
20250114,174600,907880800,5480,5480,5480,5480,0
20250114,174500,907880800,5480,5480,5480,5480,0
20250114,174400,907880800,5480,5480,5480,5480,0
20250114,174300,907880800,5480,5480,5480,5480,0
20250114,174200,907880800,5480,5480,5480,5480,0
20250114,174100,907880800,5480,5480,5480,5480,0
20250114,174000,907880800,5480,5480,5480,5480,0
20250114,173900,907880800,5480,5480,5480,5480,0
20250114,173800,907880800,5480,5480,5480,5480,0
20250114,173700,907880800,5480,5480,5480,5480,0
20250114,173600,907880800,5480,5480,5480,5480,0
20250114,173500,907880800,5480,5480,5480,5480,0
20250114,173400,907880800,5480,5480,5480,5480,652
20250114,173300,907880800,5480,5480,5480,5480,0
20250114,173200,907880800,5480,5480,5480,5480,0
20250114,173100,907880800,5480,5480,5480,5480,0
20250114,173000,907880800,5480,5480,5480,5480,0
20250114,172900,907880800,5480,5480,5480,5480,0
20250114,172800,907880800,5480,5480,5480,5480,0
20250114,172700,907880800,5480,5480,5480,5480,0
20250114,172600,907880800,5480,5480,5480,5480,0
20250114,172500,907880800,5480,5480,5480,5480,0
20250114,172400,907880800,5480,5480,5480,5480,0
20250114,172300,907880800,5480,5480,5480,5480,0
20250114,172200,907880800,5480,5480,5480,5480,0
20250114,172100,907880800,5480,5480,5480,5480,0
20250114,172000,907880800,5480,5480,5480,5480,0
20250114,171900,907880800,5480,5480,5480,5480,0
20250114,171800,907880800,5480,5480,5480,5480,0
20250114,171700,907880800,5480,5480,5480,5480,0
20250114,171600,907880800,5480,5480,5480,5480,0
20250114,171500,907880800,5480,5480,5480,5480,0
20250114,171400,907880800,5480,5480,5480,5480,0
20250114,171300,907880800,5480,5480,5480,5480,0
20250114,171200,907880800,5480,5480,5480,5480,0
20250114,171100,907880800,5480,5480,5480,5480,0
20250114,171000,907880800,5480,5480,5480,5480,0
20250114,170900,907880800,5480,5480,5480,5480,0
20250114,170800,907880800,5480,5480,5480,5480,0
20250114,170700,907880800,5480,5480,5480,5480,0
20250114,170600,907880800,5480,5480,5480,5480,0
20250114,170500,907880800,5480,5480,5480,5480,0
20250114,170400,907880800,5480,5480,5480,5480,652
20250114,170300,907880800,5480,5480,5480,5480,0
20250114,170200,907880800,5480,5480,5480,5480,0
20250114,170100,907880800,5480,5480,5480,5480,0
20250114,170000,907880800,5480,5480,5480,5480,0
20250114,165900,907880800,5480,5480,5480,5480,0
20250114,165800,907880800,5480,5480,5480,5480,0
20250114,165700,907880800,5480,5480,5480,5480,0
20250114,165600,907880800,5480,5480,5480,5480,0
20250114,165500,907880800,5480,5480,5480,5480,0
20250114,165400,907880800,5480,5480,5480,5480,0
20250114,165300,907880800,5480,5480,5480,5480,0
20250114,165200,907880800,5480,5480,5480,5480,0
20250114,165100,907880800,5480,5480,5480,5480,0
20250114,165000,907880800,5480,5480,5480,5480,0
20250114,164900,907880800,5480,5480,5480,5480,0
20250114,164800,907880800,5480,5480,5480,5480,0
20250114,164700,907880800,5480,5480,5480,5480,0
20250114,164600,907880800,5480,5480,5480,5480,0
20250114,164500,907880800,5480,5480,5480,5480,0
20250114,164400,907880800,5480,5480,5480,5480,0
20250114,164300,907880800,5480,5480,5480,5480,0
20250114,164200,907880800,5480,5480,5480,5480,0
20250114,164100,907880800,5480,5480,5480,5480,0
20250114,164000,907880800,5480,5480,5480,5480,0
20250114,163900,907880800,5480,5480,5480,5480,0
20250114,163800,907880800,5480,5480,5480,5480,0
20250114,163700,907880800,5480,5480,5480,5480,0
20250114,163600,907880800,5480,5480,5480,5480,0
20250114,163500,907880800,5480,5480,5480,5480,0
20250114,163400,907880800,5480,5480,5480,5480,652
20250114,163300,907880800,5480,5480,5480,5480,0
20250114,163200,907880800,5480,5480,5480,5480,0
20250114,163100,907880800,5480,5480,5480,5480,0
20250114,163000,907880800,5480,5480,5480,5480,0
20250114,162900,907880800,5480,5480,5480,5480,0
20250114,162800,907880800,5480,5480,5480,5480,0
20250114,162700,907880800,5480,5480,5480,5480,0
20250114,162600,907880800,5480,5480,5480,5480,0
20250114,162500,907880800,5480,5480,5480,5480,0
20250114,162400,907880800,5480,5480,5480,5480,0
20250114,162300,907880800,5480,5480,5480,5480,0
20250114,162200,907880800,5480,5480,5480,5480,0
20250114,162100,907880800,5480,5480,5480,5480,0
20250114,162000,907880800,5480,5480,5480,5480,0
20250114,161900,907880800,5480,5480,5480,5480,0
20250114,161800,907880800,5480,5480,5480,5480,0
20250114,161700,907880800,5480,5480,5480,5480,0
20250114,161600,907880800,5480,5480,5480,5480,0
20250114,161500,907880800,5480,5480,5480,5480,0
20250114,161400,907880800,5480,5480,5480,5480,0
20250114,161300,907880800,5480,5480,5480,5480,0
20250114,161200,907880800,5480,5480,5480,5480,0
20250114,161100,907880800,5480,5480,5480,5480,0
20250114,161000,907880800,5480,5480,5480,5480,0
20250114,160900,907880800,5480,5480,5480,5480,0
20250114,160800,907880800,5480,5480,5480,5480,0
20250114,160700,907880800,5480,5480,5480,5480,0
20250114,160600,907880800,5480,5480,5480,5480,0
20250114,160500,907880800,5480,5480,5480,5480,0
20250114,160400,907880800,5480,5480,5480,5480,652
20250114,160300,907880800,5480,5480,5480,5480,0
20250114,160200,907880800,5480,5480,5480,5480,0
20250114,160100,907880800,5480,5480,5480,5480,0
20250114,160000,907880800,5480,5480,5480,5480,0
20250114,155900,907880800,5480,5480,5480,5480,0
20250114,155800,907880800,5480,5480,5480,5480,0
20250114,155700,907880800,5480,5480,5480,5480,0
20250114,155600,907880800,5480,5480,5480,5480,0
20250114,155500,907880800,5480,5480,5480,5480,0
20250114,155400,907880800,5480,5480,5480,5480,0
20250114,155300,907880800,5480,5480,5480,5480,0
20250114,155200,907880800,5480,5480,5480,5480,0
20250114,155100,907880800,5480,5480,5480,5480,0
20250114,155000,907880800,5480,5480,5480,5480,0
20250114,154900,907880800,5480,5480,5480,5480,0
20250114,154800,907880800,5480,5480,5480,5480,0
20250114,154700,907880800,5480,5480,5480,5480,0
20250114,154600,907880800,5480,5480,5480,5480,0
20250114,154500,907880800,5480,5480,5480,5480,0
20250114,154400,907880800,5480,5480,5480,5480,0
20250114,154300,907880800,5480,5480,5480,5480,0
20250114,154200,907880800,5480,5480,5480,5480,0
20250114,154100,907880800,5480,5480,5480,5480,0
20250114,154000,907880800,5480,5480,5480,5480,0
20250114,153900,907880800,5480,5480,5480,5480,0
20250114,153800,907880800,5480,5480,5480,5480,0
20250114,153700,907880800,5480,5480,5480,5480,0
20250114,153600,907880800,5480,5480,5480,5480,0
20250114,153500,907880800,5480,5480,5480,5480,0
20250114,153400,907880800,5480,5480,5480,5480,652
20250114,153300,907880800,5480,5480,5480,5480,0
20250114,153200,907880800,5480,5480,5480,5480,0
20250114,153100,907880800,5480,5480,5480,5480,0
20250114,153000,907880800,5480,5480,5480,5480,652
20250114,152900,904307840,5480,5480,5480,5480,0
20250114,152800,904307840,5480,5480,5480,5480,0
20250114,152700,904307840,5480,5480,5480,5480,0
20250114,152600,904307840,5480,5480,5480,5480,0
20250114,152500,904307840,5480,5480,5480,5480,0
20250114,152400,904307840,5480,5480,5480,5480,0
20250114,152300,904307840,5480,5480,5480,5480,0
20250114,152200,904307840,5480,5480,5480,5480,0
20250114,152100,904307840,5480,5480,5480,5480,0
20250114,152000,904307840,5480,5480,5480,5480,0
20250114,151900,904307840,5480,5490,5490,5480,33
20250114,151800,904126980,5470,5480,5480,5470,150
20250114,151700,903306160,5480,5480,5480,5480,234
20250114,151600,902023840,5480,5480,5480,5480,216
20250114,151500,900840160,5490,5490,5490,5490,0
20250114,151400,900840160,5490,5500,5500,5490,132
20250114,151300,900114690,5500,5500,5500,5500,100
20250114,151200,899564690,5500,5520,5520,5500,734
20250114,151100,895520230,5520,5520,5520,5520,1
20250114,151000,895514710,5490,5510,5530,5490,53
20250114,150900,895222350,5490,5490,5490,5490,40
20250114,150800,895002750,5490,5500,5500,5490,200
20250114,150700,893904180,5500,5500,5500,5500,100
20250114,150600,893354180,5500,5500,5500,5500,0
20250114,150500,893354180,5500,5500,5500,5500,221
20250114,150400,892138680,5500,5500,5500,5500,122
20250114,150300,891467680,5500,5500,5500,5500,2
20250114,150200,891456680,5510,5510,5510,5510,0
20250114,150100,891456680,5510,5510,5510,5510,0
20250114,150000,891456680,5510,5510,5510,5510,2
20250114,145900,891445660,5520,5520,5520,5520,0
20250114,145800,891445660,5520,5520,5520,5520,0
20250114,145700,891445660,5520,5520,5520,5520,0
20250114,145600,891445660,5520,5520,5520,5520,10
20250114,145500,891390460,5520,5520,5520,5520,11
20250114,145400,891329740,5510,5510,5510,5510,0
20250114,145300,891329740,5510,5510,5510,5510,0
20250114,145200,891329740,5510,5510,5510,5510,109
20250114,145100,890729150,5520,5520,5520,5520,1
20250114,145000,890723630,5510,5510,5520,5510,96
20250114,144900,890194570,5510,5510,5510,5510,0
20250114,144800,890194570,5510,5510,5510,5510,247
20250114,144700,888833600,5510,5510,5510,5510,0
20250114,144600,888833600,5510,5510,5510,5510,30
20250114,144500,888668300,5510,5500,5510,5500,113
20250114,144400,888046670,5500,5490,5500,5490,180
20250114,144300,887056770,5500,5500,5500,5500,2
20250114,144200,887045770,5500,5500,5500,5500,0
20250114,144100,887045770,5500,5500,5500,5500,2
20250114,144000,887034770,5490,5490,5490,5490,0
20250114,143900,887034770,5490,5490,5490,5490,0
20250114,143800,887034770,5490,5490,5490,5490,0
20250114,143700,887034770,5490,5490,5490,5490,0
20250114,143600,887034770,5490,5490,5490,5490,87
20250114,143500,886557140,5500,5500,5500,5500,0
20250114,143400,886557140,5500,5500,5500,5500,0
20250114,143300,886557140,5500,5500,5500,5500,0
20250114,143200,886557140,5500,5500,5500,5500,0
20250114,143100,886557140,5500,5500,5500,5500,0
20250114,143000,886557140,5500,5500,5500,5500,0
20250114,142900,886557140,5500,5490,5500,5490,38
20250114,142800,886348340,5500,5500,5500,5500,0
20250114,142700,886348340,5500,5500,5500,5500,6
20250114,142600,886315340,5500,5500,5500,5500,553
20250114,142500,883273840,5500,5500,5500,5500,31
20250114,142400,883103340,5500,5500,5500,5500,0
20250114,142300,883103340,5500,5500,5500,5500,0
20250114,142200,883103340,5500,5500,5500,5500,0
20250114,142100,883103340,5500,5500,5500,5500,0
20250114,142000,883103340,5500,5500,5500,5500,58
20250114,141900,882784340,5490,5490,5490,5490,2
20250114,141800,882773360,5490,5490,5490,5490,380
20250114,141700,880687160,5500,5500,5500,5500,572
20250114,141600,877541160,5540,5540,5540,5540,0
20250114,141500,877541160,5540,5540,5540,5540,0
20250114,141400,877541160,5540,5540,5540,5540,0
20250114,141300,877541160,5540,5540,5540,5540,45
20250114,141200,877291860,5500,5500,5500,5500,64
20250114,141100,876939860,5510,5530,5530,5510,103
20250114,141000,876371350,5540,5540,5540,5540,10
20250114,140900,876315950,5530,5520,5530,5520,153
20250114,140800,875470080,5520,5520,5520,5520,250
20250114,140700,874090080,5520,5520,5520,5520,5
20250114,140600,874062480,5500,5500,5500,5500,25
20250114,140500,873924980,5490,5500,5510,5490,154
20250114,140400,873077060,5500,5500,5500,5500,0
20250114,140300,873077060,5500,5500,5500,5500,10
20250114,140200,873022060,5510,5510,5510,5510,26
20250114,140100,872878800,5510,5510,5510,5510,74
20250114,140000,872471060,5500,5500,5500,5500,3
20250114,135900,872454560,5500,5510,5510,5500,113
20250114,135800,871832950,5500,5510,5510,5500,29
20250114,135700,871673250,5500,5500,5500,5500,109
20250114,135600,871073750,5500,5500,5500,5500,0
20250114,135500,871073750,5500,5500,5500,5500,15
20250114,135400,870991250,5510,5510,5510,5510,0
20250114,135300,870991250,5510,5490,5510,5490,564
20250114,135200,867886400,5490,5490,5490,5490,202
20250114,135100,866777420,5480,5460,5480,5450,661
20250114,135000,863171680,5460,5460,5460,5460,2
20250114,134900,863160760,5470,5470,5470,5470,4
20250114,134800,863138880,5480,5480,5480,5480,0
20250114,134700,863138880,5480,5480,5480,5480,0
20250114,134600,863138880,5480,5480,5480,5480,1
20250114,134500,863133400,5480,5480,5480,5480,0
20250114,134400,863133400,5480,5480,5480,5480,0
20250114,134300,863133400,5480,5480,5480,5480,0
20250114,134200,863133400,5480,5480,5480,5480,5
20250114,134100,863106000,5480,5480,5480,5480,0
20250114,134000,863106000,5480,5480,5480,5480,0
20250114,133900,863106000,5480,5480,5480,5480,0
20250114,133800,863106000,5480,5480,5480,5480,21
20250114,133700,862990920,5470,5470,5470,5470,103
20250114,133600,862427510,5470,5470,5470,5470,122
20250114,133500,861760170,5470,5470,5470,5470,0
20250114,133400,861760170,5470,5470,5470,5470,0
20250114,133300,861760170,5470,5470,5470,5470,0
20250114,133200,861760170,5470,5470,5470,5470,0
20250114,133100,861760170,5470,5470,5470,5470,100
20250114,133000,861213170,5440,5440,5440,5440,0
20250114,132900,861213170,5440,5440,5440,5440,10
20250114,132800,861158770,5440,5440,5440,5440,0
20250114,132700,861158770,5440,5460,5460,5440,996
20250114,132600,855731120,5470,5470,5470,5470,0
20250114,132500,855731120,5470,5470,5470,5470,17
20250114,132400,855638130,5470,5470,5470,5470,58
20250114,132300,855320870,5460,5460,5460,5460,0
20250114,132200,855320870,5460,5460,5460,5460,0
20250114,132100,855320870,5460,5500,5500,5460,117
20250114,132000,854677610,5500,5500,5500,5500,0
20250114,131900,854677610,5500,5500,5500,5500,10
20250114,131800,854622610,5460,5460,5460,5460,0
20250114,131700,854622610,5460,5460,5460,5460,120
20250114,131600,853967410,5460,5460,5460,5460,0
20250114,131500,853967410,5460,5460,5460,5460,0
20250114,131400,853967410,5460,5460,5460,5460,0
20250114,131300,853967410,5460,5460,5460,5460,0
20250114,131200,853967410,5460,5460,5460,5460,0
20250114,131100,853967410,5460,5480,5480,5460,52
20250114,131000,853683030,5480,5480,5500,5480,230
20250114,130900,852422090,5500,5500,5500,5500,0
20250114,130800,852422090,5500,5500,5500,5500,205
20250114,130700,851294590,5500,5500,5500,5500,0
20250114,130600,851294590,5500,5490,5500,5490,87
20250114,130500,850816710,5480,5480,5480,5480,3
20250114,130400,850800270,5480,5480,5480,5480,170
20250114,130300,849868670,5480,5480,5480,5480,39
20250114,130200,849654950,5500,5460,5500,5460,992
20250114,130100,844235870,5450,5450,5450,5450,84
20250114,130000,843778070,5440,5440,5440,5440,56
20250114,125900,843473430,5450,5450,5450,5450,0
20250114,125800,843473430,5450,5450,5450,5450,0
20250114,125700,843473430,5450,5450,5450,5450,19
20250114,125600,843369880,5440,5450,5450,5440,61
20250114,125500,843037510,5450,5450,5450,5450,146
20250114,125400,842241810,5450,5470,5470,5450,363
20250114,125300,840259500,5470,5470,5470,5470,565
20250114,125200,837168950,5460,5460,5460,5460,86
20250114,125100,836699390,5460,5460,5460,5460,1
20250114,125000,836693930,5450,5450,5450,5450,0
20250114,124900,836693930,5450,5450,5450,5450,0
20250114,124800,836693930,5450,5450,5450,5450,200
20250114,124700,835603930,5450,5450,5450,5450,144
20250114,124600,834819130,5440,5440,5440,5440,10
20250114,124500,834764730,5440,5440,5440,5440,0
20250114,124400,834764730,5440,5440,5440,5440,0
20250114,124300,834764730,5440,5440,5440,5440,0
20250114,124200,834764730,5440,5440,5440,5440,0
20250114,124100,834764730,5440,5440,5440,5440,0
20250114,124000,834764730,5440,5420,5440,5420,745
20250114,123900,830712540,5430,5440,5440,5430,34
20250114,123800,830527630,5430,5430,5430,5430,42
20250114,123700,830299570,5420,5420,5420,5420,1
20250114,123600,830294150,5420,5420,5420,5420,0
20250114,123500,830294150,5420,5420,5420,5420,240
20250114,123400,828993350,5390,5390,5390,5390,0
20250114,123300,828993350,5390,5390,5390,5390,0
20250114,123200,828993350,5390,5390,5390,5390,0
20250114,123100,828993350,5390,5390,5390,5390,0
20250114,123000,828993350,5390,5390,5390,5390,0
20250114,122900,828993350,5390,5390,5390,5390,0
20250114,122800,828993350,5390,5390,5390,5390,0
20250114,122700,828993350,5390,5400,5410,5390,56
20250114,122600,828690760,5390,5390,5390,5390,1
20250114,122500,828685370,5380,5380,5380,5380,0
20250114,122400,828685370,5380,5400,5400,5380,310
20250114,122300,827014190,5380,5380,5380,5380,0
20250114,122200,827014190,5380,5380,5380,5380,170
20250114,122100,826099590,5350,5350,5350,5350,0
20250114,122000,826099590,5350,5370,5370,5350,760
20250114,121900,822031240,5360,5360,5360,5360,0
20250114,121800,822031240,5360,5360,5360,5360,10
20250114,121700,821977640,5360,5360,5360,5360,2
20250114,121600,821966920,5360,5360,5360,5360,50
20250114,121500,821698920,5380,5380,5380,5380,1
20250114,121400,821693540,5360,5360,5360,5360,0
20250114,121300,821693540,5360,5360,5360,5360,0
20250114,121200,821693540,5360,5360,5360,5360,17
20250114,121100,821602420,5380,5380,5380,5380,0
20250114,121000,821602420,5380,5380,5380,5380,0
20250114,120900,821602420,5380,5380,5380,5380,0
20250114,120800,821602420,5380,5380,5380,5380,0
20250114,120700,821602420,5380,5380,5380,5380,0
20250114,120600,821602420,5380,5380,5380,5380,10
20250114,120500,821548620,5350,5370,5370,5350,403
20250114,120400,819387630,5380,5380,5380,5380,10
20250114,120300,819333830,5380,5380,5380,5380,183
20250114,120200,818349290,5370,5370,5370,5370,20
20250114,120100,818241890,5380,5380,5380,5380,100
20250114,120000,817703890,5370,5380,5380,5370,12
20250114,115900,817639430,5380,5380,5380,5370,216
20250114,115800,816477360,5370,5370,5370,5370,0
20250114,115700,816477360,5370,5360,5370,5360,852
20250114,115600,811906420,5380,5380,5380,5380,1
20250114,115500,811901040,5370,5350,5370,5350,16
20250114,115400,811815140,5370,5370,5370,5370,100
20250114,115300,811278140,5360,5360,5360,5360,424
20250114,115200,809005500,5360,5360,5360,5360,10
20250114,115100,808951900,5360,5360,5360,5360,2
20250114,115000,808941180,5340,5340,5340,5340,0
20250114,114900,808941180,5340,5340,5340,5340,0
20250114,114800,808941180,5340,5340,5340,5340,0
20250114,114700,808941180,5340,5340,5340,5340,198
20250114,114600,807883860,5340,5340,5340,5340,0
20250114,114500,807883860,5340,5340,5340,5340,0
20250114,114400,807883860,5340,5340,5340,5340,1
20250114,114300,807878520,5330,5320,5330,5320,6
20250114,114200,807846590,5310,5310,5310,5310,0
20250114,114100,807846590,5310,5310,5310,5310,0
20250114,114000,807846590,5310,5310,5310,5310,100
20250114,113900,807315590,5320,5320,5320,5320,0
20250114,113800,807315590,5320,5320,5320,5320,0
20250114,113700,807315590,5320,5310,5320,5310,377
20250114,113600,805311820,5310,5310,5310,5310,115
20250114,113500,804701170,5320,5320,5320,5320,10
20250114,113400,804647970,5320,5320,5320,5320,77
20250114,113300,804238330,5320,5320,5320,5320,0
20250114,113200,804238330,5320,5320,5320,5320,0
20250114,113100,804238330,5320,5320,5320,5320,0
20250114,113000,804238330,5320,5290,5320,5290,840
20250114,112900,799769770,5320,5320,5320,5320,655
20250114,112800,796285170,5320,5320,5320,5320,0
20250114,112700,796285170,5320,5320,5320,5320,0
20250114,112600,796285170,5320,5320,5320,5320,5
20250114,112500,796258570,5330,5300,5330,5300,148
20250114,112400,795474080,5280,5310,5310,5270,1391
20250114,112300,788127030,5320,5320,5320,5310,6
20250114,112200,788095120,5320,5290,5320,5290,545
20250114,112100,785208450,5290,5290,5290,5290,1
20250114,112000,785203160,5280,5280,5280,5280,19
20250114,111900,785102840,5290,5290,5290,5290,111
20250114,111800,784515650,5270,5270,5270,5270,0
20250114,111700,784515650,5270,5260,5280,5260,317
20250114,111600,782845230,5250,5250,5250,5250,0
20250114,111500,782845230,5250,5260,5260,5250,125
20250114,111400,782188380,5290,5270,5290,5250,517
20250114,111300,779468210,5290,5290,5290,5290,0
20250114,111200,779468210,5290,5280,5300,5270,190
20250114,111100,778466270,5290,5290,5290,5280,5
20250114,111000,778439830,5290,5290,5290,5280,73
20250114,110900,778053990,5280,5290,5290,5280,8
20250114,110800,778011720,5290,5290,5290,5290,3
20250114,110700,777995850,5290,5280,5290,5280,71
20250114,110600,777620950,5290,5300,5300,5270,339
20250114,110500,775827810,5310,5310,5310,5310,24
20250114,110400,775700370,5310,5330,5330,5310,550
20250114,110300,772779750,5320,5310,5320,5310,22
20250114,110200,772662720,5300,5290,5300,5290,120
20250114,110100,772027780,5280,5290,5290,5250,381
20250114,110000,770021680,5290,5310,5310,5260,1528
20250114,105900,761969230,5310,5320,5320,5300,776
20250114,105800,757855760,5320,5310,5320,5310,278
20250114,105700,756378700,5310,5330,5330,5310,5
20250114,105600,756352090,5300,5320,5320,5300,563
20250114,105500,753365430,5330,5320,5340,5300,1214
20250114,105400,746900710,5340,5320,5340,5320,523
20250114,105300,744114260,5320,5290,5320,5290,231
20250114,105200,742889850,5300,5310,5310,5300,290
20250114,105100,741350050,5310,5290,5310,5270,1367
20250114,105000,734138080,5270,5310,5310,5270,1146
20250114,104900,728080570,5310,5290,5310,5270,1563
20250114,104800,719801060,5300,5280,5320,5270,1844
20250114,104700,710038720,5280,5330,5340,5280,5682
20250114,104600,679944020,5330,5350,5370,5290,11153
20250114,104500,620581680,5340,5570,5790,5160,72469
20250114,104400,218710600,5560,5560,5560,5560,0
20250114,104300,218710600,5560,5560,5560,5560,0
20250114,104200,218710600,5560,5590,5590,5560,81
20250114,104100,218257840,5560,5560,5560,5560,316
20250114,104000,216500880,5560,5590,5590,5560,1000
20250114,103900,210930240,5590,5590,5590,5590,42
20250114,103800,210695460,5590,5590,5590,5590,38
20250114,103700,210483040,5590,5590,5590,5590,128
20250114,103600,209767520,5600,5600,5600,5600,291
20250114,103500,208137920,5600,5570,5600,5570,305
20250114,103400,206438980,5600,5590,5600,5590,1030
20250114,103300,200670990,5590,5590,5590,5590,0
20250114,103200,200670990,5590,5580,5590,5580,101
20250114,103100,200106410,5590,5590,5590,5590,0
20250114,103000,200106410,5590,5590,5590,5590,0
20250114,102900,200106410,5590,5590,5590,5590,0
20250114,102800,200106410,5590,5570,5590,5570,2074
20250114,102700,188531270,5590,5590,5590,5570,1063
20250114,102600,182590770,5590,5600,5610,5590,658
20250114,102500,178905020,5600,5600,5600,5590,223
20250114,102400,177656230,5600,5610,5610,5600,157
20250114,102300,176777010,5610,5600,5610,5590,2975
20250114,102200,160108730,5600,5620,5620,5600,1001
20250114,102100,154503110,5600,5620,5650,5600,2129
20250114,102000,142549280,5620,5630,5630,5620,1161
20250114,101900,136014450,5630,5620,5640,5620,641
20250114,101800,132404340,5620,5590,5620,5590,311
20250114,101700,130662390,5600,5650,5650,5590,3519
20250114,101600,110889110,5640,5650,5650,5630,1464
20250114,101500,102628260,5630,5690,5690,5630,71
20250114,101400,102227730,5690,5640,5690,5630,1956
20250114,101300,91194150,5640,5640,5700,5600,3026
20250114,101200,74196250,5620,5600,5700,5600,4492
20250114,101100,48773080,5600,5490,5630,5490,2887
20250114,101000,32748650,5500,5400,5500,5400,2397
20250114,100900,19703180,5400,5400,5400,5400,1
20250114,100800,19697780,5390,5390,5390,5390,1
20250114,100700,19692390,5350,5350,5350,5350,0
20250114,100600,19692390,5350,5350,5350,5350,0
20250114,100500,19692390,5350,5350,5350,5350,0
20250114,100400,19692390,5350,5350,5350,5350,0
20250114,100300,19692390,5350,5350,5350,5350,0
20250114,100200,19692390,5350,5350,5350,5350,0
20250114,100100,19692390,5350,5350,5350,5350,0
20250114,100000,19692390,5350,5360,5360,5350,400
20250114,095900,17550880,5400,5400,5400,5400,0
20250114,095800,17550880,5400,5400,5400,5400,0
20250114,095700,17550880,5400,5400,5400,5400,1
20250114,095600,17545480,5370,5380,5380,5370,400
20250114,095500,15395760,5400,5400,5400,5400,0
20250114,095400,15395760,5400,5400,5400,5400,1
20250114,095300,15390360,5390,5390,5390,5390,230
20250114,095200,14150660,5380,5380,5380,5380,0
20250114,095100,14150660,5380,5380,5380,5380,0
20250114,095000,14150660,5380,5380,5380,5380,100
20250114,094900,13612660,5370,5370,5370,5370,0
20250114,094800,13612660,5370,5370,5370,5370,116
20250114,094700,12989740,5370,5370,5370,5370,37
20250114,094600,12791050,5390,5390,5390,5390,0
20250114,094500,12791050,5390,5390,5390,5390,0
20250114,094400,12791050,5390,5390,5390,5390,9
20250114,094300,12742540,5390,5390,5390,5390,5
20250114,094200,12715590,5390,5390,5390,5390,11
20250114,094100,12656300,5390,5390,5390,5390,0
20250114,094000,12656300,5390,5390,5390,5390,0
20250114,093900,12656300,5390,5390,5390,5390,9
20250114,093800,12607790,5390,5390,5390,5390,1
20250114,093700,12602400,5380,5370,5380,5370,9
20250114,093600,12554060,5370,5370,5370,5370,2
20250114,093500,12543320,5370,5370,5370,5370,280
20250114,093400,11039720,5370,5370,5370,5370,0
20250114,093300,11039720,5370,5370,5370,5370,9
20250114,093200,10991390,5380,5380,5380,5380,113
20250114,093100,10383450,5380,5380,5390,5380,48
20250114,093000,10125190,5380,5390,5390,5380,33
20250114,092900,9947620,5390,5390,5390,5390,0
20250114,092800,9947620,5390,5390,5390,5390,8
20250114,092700,9904500,5390,5390,5390,5390,77
20250114,092600,9489470,5390,5390,5390,5390,0
20250114,092500,9489470,5390,5390,5390,5390,70
20250114,092400,9112170,5420,5420,5420,5420,1
20250114,092300,9106750,5420,5420,5420,5420,1
20250114,092200,9101330,5410,5410,5410,5410,0
20250114,092100,9101330,5410,5410,5410,5410,3
20250114,092000,9085100,5430,5430,5430,5430,0
20250114,091900,9085100,5430,5430,5430,5430,0
20250114,091800,9085100,5430,5430,5430,5430,0
20250114,091700,9085100,5430,5430,5430,5430,296
20250114,091600,7477820,5430,5430,5430,5430,20
20250114,091500,7369220,5430,5430,5430,5430,101
20250114,091400,6820790,5430,5420,5430,5420,11
20250114,091300,6761070,5410,5410,5410,5410,1
20250114,091200,6755660,5400,5390,5400,5390,1010
20250114,091100,1302060,5380,5370,5380,5370,28
20250114,091000,1151660,5380,5380,5380,5380,22
20250114,090900,1033300,5400,5400,5400,5400,0
20250114,090800,1033300,5400,5350,5400,5350,23
20250114,090700,909600,5400,5400,5400,5400,0
20250114,090600,909600,5400,5400,5400,5400,0
20250114,090500,909600,5400,5400,5400,5400,1
20250114,090400,904200,5400,5370,5400,5370,35
20250114,090300,715500,5300,5300,5300,5300,0
20250114,090200,715500,5300,5300,5300,5300,0
20250114,090100,715500,5300,5300,5300,5300,0
20250114,090000,715500,5300,5300,5300,5300,135