KissMeData/383800/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,212800,566106710,6730,6730,6730,6730,1072
20250113,212700,566106710,6730,6730,6730,6730,0
20250113,212600,566106710,6730,6730,6730,6730,0
20250113,212500,566106710,6730,6730,6730,6730,0
20250113,212400,566106710,6730,6730,6730,6730,0
20250113,212300,566106710,6730,6730,6730,6730,0
20250113,212200,566106710,6730,6730,6730,6730,0
20250113,212100,566106710,6730,6730,6730,6730,0
20250113,212000,566106710,6730,6730,6730,6730,0
20250113,211900,566106710,6730,6730,6730,6730,0
20250113,211800,566106710,6730,6730,6730,6730,0
20250113,211700,566106710,6730,6730,6730,6730,0
20250113,211600,566106710,6730,6730,6730,6730,0
20250113,211500,566106710,6730,6730,6730,6730,0
20250113,211400,566106710,6730,6730,6730,6730,0
20250113,211300,566106710,6730,6730,6730,6730,0
20250113,211200,566106710,6730,6730,6730,6730,0
20250113,211100,566106710,6730,6730,6730,6730,0
20250113,211000,566106710,6730,6730,6730,6730,0
20250113,210900,566106710,6730,6730,6730,6730,0
20250113,210800,566106710,6730,6730,6730,6730,0
20250113,210700,566106710,6730,6730,6730,6730,0
20250113,210600,566106710,6730,6730,6730,6730,0
20250113,210500,566106710,6730,6730,6730,6730,0
20250113,210400,566106710,6730,6730,6730,6730,0
20250113,210300,566106710,6730,6730,6730,6730,0
20250113,210200,566106710,6730,6730,6730,6730,0
20250113,210100,566106710,6730,6730,6730,6730,0
20250113,210000,566106710,6730,6730,6730,6730,0
20250113,205900,566106710,6730,6730,6730,6730,0
20250113,205800,566106710,6730,6730,6730,6730,1072
20250113,205700,566106710,6730,6730,6730,6730,0
20250113,205600,566106710,6730,6730,6730,6730,0
20250113,205500,566106710,6730,6730,6730,6730,0
20250113,205400,566106710,6730,6730,6730,6730,0
20250113,205300,566106710,6730,6730,6730,6730,0
20250113,205200,566106710,6730,6730,6730,6730,0
20250113,205100,566106710,6730,6730,6730,6730,0
20250113,205000,566106710,6730,6730,6730,6730,0
20250113,204900,566106710,6730,6730,6730,6730,0
20250113,204800,566106710,6730,6730,6730,6730,0
20250113,204700,566106710,6730,6730,6730,6730,0
20250113,204600,566106710,6730,6730,6730,6730,0
20250113,204500,566106710,6730,6730,6730,6730,0
20250113,204400,566106710,6730,6730,6730,6730,0
20250113,204300,566106710,6730,6730,6730,6730,0
20250113,204200,566106710,6730,6730,6730,6730,0
20250113,204100,566106710,6730,6730,6730,6730,0
20250113,204000,566106710,6730,6730,6730,6730,0
20250113,203900,566106710,6730,6730,6730,6730,0
20250113,203800,566106710,6730,6730,6730,6730,0
20250113,203700,566106710,6730,6730,6730,6730,0
20250113,203600,566106710,6730,6730,6730,6730,0
20250113,203500,566106710,6730,6730,6730,6730,0
20250113,203400,566106710,6730,6730,6730,6730,0
20250113,203300,566106710,6730,6730,6730,6730,0
20250113,203200,566106710,6730,6730,6730,6730,0
20250113,203100,566106710,6730,6730,6730,6730,0
20250113,203000,566106710,6730,6730,6730,6730,0
20250113,202900,566106710,6730,6730,6730,6730,0
20250113,202800,566106710,6730,6730,6730,6730,1072
20250113,202700,566106710,6730,6730,6730,6730,0
20250113,202600,566106710,6730,6730,6730,6730,0
20250113,202500,566106710,6730,6730,6730,6730,0
20250113,202400,566106710,6730,6730,6730,6730,0
20250113,202300,566106710,6730,6730,6730,6730,0
20250113,202200,566106710,6730,6730,6730,6730,0
20250113,202100,566106710,6730,6730,6730,6730,0
20250113,202000,566106710,6730,6730,6730,6730,0
20250113,201900,566106710,6730,6730,6730,6730,0
20250113,201800,566106710,6730,6730,6730,6730,0
20250113,201700,566106710,6730,6730,6730,6730,0
20250113,201600,566106710,6730,6730,6730,6730,0
20250113,201500,566106710,6730,6730,6730,6730,0
20250113,201400,566106710,6730,6730,6730,6730,0
20250113,201300,566106710,6730,6730,6730,6730,0
20250113,201200,566106710,6730,6730,6730,6730,0
20250113,201100,566106710,6730,6730,6730,6730,0
20250113,201000,566106710,6730,6730,6730,6730,0
20250113,200900,566106710,6730,6730,6730,6730,0
20250113,200800,566106710,6730,6730,6730,6730,0
20250113,200700,566106710,6730,6730,6730,6730,0
20250113,200600,566106710,6730,6730,6730,6730,0
20250113,200500,566106710,6730,6730,6730,6730,0
20250113,200400,566106710,6730,6730,6730,6730,0
20250113,200300,566106710,6730,6730,6730,6730,0
20250113,200200,566106710,6730,6730,6730,6730,0
20250113,200100,566106710,6730,6730,6730,6730,0
20250113,200000,566106710,6730,6730,6730,6730,0
20250113,195900,566106710,6730,6730,6730,6730,0
20250113,195800,566106710,6730,6730,6730,6730,1072
20250113,195700,566106710,6730,6730,6730,6730,0
20250113,195600,566106710,6730,6730,6730,6730,0
20250113,195500,566106710,6730,6730,6730,6730,0
20250113,195400,566106710,6730,6730,6730,6730,0
20250113,195300,566106710,6730,6730,6730,6730,0
20250113,195200,566106710,6730,6730,6730,6730,0
20250113,195100,566106710,6730,6730,6730,6730,0
20250113,195000,566106710,6730,6730,6730,6730,0
20250113,194900,566106710,6730,6730,6730,6730,0
20250113,194800,566106710,6730,6730,6730,6730,0
20250113,194700,566106710,6730,6730,6730,6730,0
20250113,194600,566106710,6730,6730,6730,6730,0
20250113,194500,566106710,6730,6730,6730,6730,0
20250113,194400,566106710,6730,6730,6730,6730,0
20250113,194300,566106710,6730,6730,6730,6730,0
20250113,194200,566106710,6730,6730,6730,6730,0
20250113,194100,566106710,6730,6730,6730,6730,0
20250113,194000,566106710,6730,6730,6730,6730,0
20250113,193900,566106710,6730,6730,6730,6730,0
20250113,193800,566106710,6730,6730,6730,6730,0
20250113,193700,566106710,6730,6730,6730,6730,0
20250113,193600,566106710,6730,6730,6730,6730,0
20250113,193500,566106710,6730,6730,6730,6730,0
20250113,193400,566106710,6730,6730,6730,6730,0
20250113,193300,566106710,6730,6730,6730,6730,0
20250113,193200,566106710,6730,6730,6730,6730,0
20250113,193100,566106710,6730,6730,6730,6730,0
20250113,193000,566106710,6730,6730,6730,6730,0
20250113,192900,566106710,6730,6730,6730,6730,0
20250113,192800,566106710,6730,6730,6730,6730,1072
20250113,192700,566106710,6730,6730,6730,6730,0
20250113,192600,566106710,6730,6730,6730,6730,0
20250113,192500,566106710,6730,6730,6730,6730,0
20250113,192400,566106710,6730,6730,6730,6730,0
20250113,192300,566106710,6730,6730,6730,6730,0
20250113,192200,566106710,6730,6730,6730,6730,0
20250113,192100,566106710,6730,6730,6730,6730,0
20250113,192000,566106710,6730,6730,6730,6730,0
20250113,191900,566106710,6730,6730,6730,6730,0
20250113,191800,566106710,6730,6730,6730,6730,0
20250113,191700,566106710,6730,6730,6730,6730,0
20250113,191600,566106710,6730,6730,6730,6730,0
20250113,191500,566106710,6730,6730,6730,6730,0
20250113,191400,566106710,6730,6730,6730,6730,0
20250113,191300,566106710,6730,6730,6730,6730,0
20250113,191200,566106710,6730,6730,6730,6730,0
20250113,191100,566106710,6730,6730,6730,6730,0
20250113,191000,566106710,6730,6730,6730,6730,0
20250113,190900,566106710,6730,6730,6730,6730,0
20250113,190800,566106710,6730,6730,6730,6730,0
20250113,190700,566106710,6730,6730,6730,6730,0
20250113,190600,566106710,6730,6730,6730,6730,0
20250113,190500,566106710,6730,6730,6730,6730,0
20250113,190400,566106710,6730,6730,6730,6730,0
20250113,190300,566106710,6730,6730,6730,6730,0
20250113,190200,566106710,6730,6730,6730,6730,0
20250113,190100,566106710,6730,6730,6730,6730,0
20250113,190000,566106710,6730,6730,6730,6730,0
20250113,185900,566106710,6730,6730,6730,6730,0
20250113,185800,566106710,6730,6730,6730,6730,1072
20250113,185700,566106710,6730,6730,6730,6730,0
20250113,185600,566106710,6730,6730,6730,6730,0
20250113,185500,566106710,6730,6730,6730,6730,0
20250113,185400,566106710,6730,6730,6730,6730,0
20250113,185300,566106710,6730,6730,6730,6730,0
20250113,185200,566106710,6730,6730,6730,6730,0
20250113,185100,566106710,6730,6730,6730,6730,0
20250113,185000,566106710,6730,6730,6730,6730,0
20250113,184900,566106710,6730,6730,6730,6730,0
20250113,184800,566106710,6730,6730,6730,6730,0
20250113,184700,566106710,6730,6730,6730,6730,0
20250113,184600,566106710,6730,6730,6730,6730,0
20250113,184500,566106710,6730,6730,6730,6730,0
20250113,184400,566106710,6730,6730,6730,6730,0
20250113,184300,566106710,6730,6730,6730,6730,0
20250113,184200,566106710,6730,6730,6730,6730,0
20250113,184100,566106710,6730,6730,6730,6730,0
20250113,184000,566106710,6730,6730,6730,6730,0
20250113,183900,566106710,6730,6730,6730,6730,0
20250113,183800,566106710,6730,6730,6730,6730,0
20250113,183700,566106710,6730,6730,6730,6730,0
20250113,183600,566106710,6730,6730,6730,6730,0
20250113,183500,566106710,6730,6730,6730,6730,0
20250113,183400,566106710,6730,6730,6730,6730,0
20250113,183300,566106710,6730,6730,6730,6730,0
20250113,183200,566106710,6730,6730,6730,6730,0
20250113,183100,566106710,6730,6730,6730,6730,0
20250113,183000,566106710,6730,6730,6730,6730,0
20250113,182900,566106710,6730,6730,6730,6730,0
20250113,182800,566106710,6730,6730,6730,6730,1072
20250113,182700,566106710,6730,6730,6730,6730,0
20250113,182600,566106710,6730,6730,6730,6730,0
20250113,182500,566106710,6730,6730,6730,6730,0
20250113,182400,566106710,6730,6730,6730,6730,0
20250113,182300,566106710,6730,6730,6730,6730,0
20250113,182200,566106710,6730,6730,6730,6730,0
20250113,182100,566106710,6730,6730,6730,6730,0
20250113,182000,566106710,6730,6730,6730,6730,0
20250113,181900,566106710,6730,6730,6730,6730,0
20250113,181800,566106710,6730,6730,6730,6730,0
20250113,181700,566106710,6730,6730,6730,6730,0
20250113,181600,566106710,6730,6730,6730,6730,0
20250113,181500,566106710,6730,6730,6730,6730,0
20250113,181400,566106710,6730,6730,6730,6730,0
20250113,181300,566106710,6730,6730,6730,6730,0
20250113,181200,566106710,6730,6730,6730,6730,0
20250113,181100,566106710,6730,6730,6730,6730,0
20250113,181000,566106710,6730,6730,6730,6730,0
20250113,180900,566106710,6730,6730,6730,6730,0
20250113,180800,566106710,6730,6730,6730,6730,0
20250113,180700,566106710,6730,6730,6730,6730,0
20250113,180600,566106710,6730,6730,6730,6730,0
20250113,180500,566106710,6730,6730,6730,6730,0
20250113,180400,566106710,6730,6730,6730,6730,0
20250113,180300,566106710,6730,6730,6730,6730,0
20250113,180200,566106710,6730,6730,6730,6730,0
20250113,180100,566106710,6730,6730,6730,6730,0
20250113,180000,566106710,6730,6730,6730,6730,0
20250113,175900,566106710,6730,6730,6730,6730,0
20250113,175800,566106710,6730,6730,6730,6730,1072
20250113,175700,566106710,6730,6730,6730,6730,0
20250113,175600,566106710,6730,6730,6730,6730,0
20250113,175500,566106710,6730,6730,6730,6730,0
20250113,175400,566106710,6730,6730,6730,6730,0
20250113,175300,566106710,6730,6730,6730,6730,0
20250113,175200,566106710,6730,6730,6730,6730,0
20250113,175100,566106710,6730,6730,6730,6730,0
20250113,175000,566106710,6730,6730,6730,6730,0
20250113,174900,566106710,6730,6730,6730,6730,0
20250113,174800,566106710,6730,6730,6730,6730,0
20250113,174700,566106710,6730,6730,6730,6730,0
20250113,174600,566106710,6730,6730,6730,6730,0
20250113,174500,566106710,6730,6730,6730,6730,0
20250113,174400,566106710,6730,6730,6730,6730,0
20250113,174300,566106710,6730,6730,6730,6730,0
20250113,174200,566106710,6730,6730,6730,6730,0
20250113,174100,566106710,6730,6730,6730,6730,0
20250113,174000,566106710,6730,6730,6730,6730,0
20250113,173900,566106710,6730,6730,6730,6730,0
20250113,173800,566106710,6730,6730,6730,6730,0
20250113,173700,566106710,6730,6730,6730,6730,0
20250113,173600,566106710,6730,6730,6730,6730,0
20250113,173500,566106710,6730,6730,6730,6730,0
20250113,173400,566106710,6730,6730,6730,6730,0
20250113,173300,566106710,6730,6730,6730,6730,0
20250113,173200,566106710,6730,6730,6730,6730,0
20250113,173100,566106710,6730,6730,6730,6730,0
20250113,173000,566106710,6730,6730,6730,6730,0
20250113,172900,566106710,6730,6730,6730,6730,0
20250113,172800,566106710,6730,6730,6730,6730,1072
20250113,172700,566106710,6730,6730,6730,6730,0
20250113,172600,566106710,6730,6730,6730,6730,0
20250113,172500,566106710,6730,6730,6730,6730,0
20250113,172400,566106710,6730,6730,6730,6730,0
20250113,172300,566106710,6730,6730,6730,6730,0
20250113,172200,566106710,6730,6730,6730,6730,0
20250113,172100,566106710,6730,6730,6730,6730,0
20250113,172000,566106710,6730,6730,6730,6730,0
20250113,171900,566106710,6730,6730,6730,6730,0
20250113,171800,566106710,6730,6730,6730,6730,0
20250113,171700,566106710,6730,6730,6730,6730,0
20250113,171600,566106710,6730,6730,6730,6730,0
20250113,171500,566106710,6730,6730,6730,6730,0
20250113,171400,566106710,6730,6730,6730,6730,0
20250113,171300,566106710,6730,6730,6730,6730,0
20250113,171200,566106710,6730,6730,6730,6730,0
20250113,171100,566106710,6730,6730,6730,6730,0
20250113,171000,566106710,6730,6730,6730,6730,0
20250113,170900,566106710,6730,6730,6730,6730,0
20250113,170800,566106710,6730,6730,6730,6730,0
20250113,170700,566106710,6730,6730,6730,6730,0
20250113,170600,566106710,6730,6730,6730,6730,0
20250113,170500,566106710,6730,6730,6730,6730,0
20250113,170400,566106710,6730,6730,6730,6730,0
20250113,170300,566106710,6730,6730,6730,6730,0
20250113,170200,566106710,6730,6730,6730,6730,0
20250113,170100,566106710,6730,6730,6730,6730,0
20250113,170000,566106710,6730,6730,6730,6730,0
20250113,165900,566106710,6730,6730,6730,6730,0
20250113,165800,566106710,6730,6730,6730,6730,1072
20250113,165700,566106710,6730,6730,6730,6730,0
20250113,165600,566106710,6730,6730,6730,6730,0
20250113,165500,566106710,6730,6730,6730,6730,0
20250113,165400,566106710,6730,6730,6730,6730,0
20250113,165300,566106710,6730,6730,6730,6730,0
20250113,165200,566106710,6730,6730,6730,6730,0
20250113,165100,566106710,6730,6730,6730,6730,0
20250113,165000,566106710,6730,6730,6730,6730,0
20250113,164900,566106710,6730,6730,6730,6730,0
20250113,164800,566106710,6730,6730,6730,6730,0
20250113,164700,566106710,6730,6730,6730,6730,0
20250113,164600,566106710,6730,6730,6730,6730,0
20250113,164500,566106710,6730,6730,6730,6730,0
20250113,164400,566106710,6730,6730,6730,6730,0
20250113,164300,566106710,6730,6730,6730,6730,0
20250113,164200,566106710,6730,6730,6730,6730,0
20250113,164100,566106710,6730,6730,6730,6730,0
20250113,164000,566106710,6730,6730,6730,6730,0
20250113,163900,566106710,6730,6730,6730,6730,0
20250113,163800,566106710,6730,6730,6730,6730,0
20250113,163700,566106710,6730,6730,6730,6730,0
20250113,163600,566106710,6730,6730,6730,6730,0
20250113,163500,566106710,6730,6730,6730,6730,0
20250113,163400,566106710,6730,6730,6730,6730,0
20250113,163300,566106710,6730,6730,6730,6730,0
20250113,163200,566106710,6730,6730,6730,6730,0
20250113,163100,566106710,6730,6730,6730,6730,0
20250113,163000,566106710,6730,6730,6730,6730,0
20250113,162900,566106710,6730,6730,6730,6730,0
20250113,162800,566106710,6730,6730,6730,6730,1072
20250113,162700,566106710,6730,6730,6730,6730,0
20250113,162600,566106710,6730,6730,6730,6730,0
20250113,162500,566106710,6730,6730,6730,6730,0
20250113,162400,566106710,6730,6730,6730,6730,0
20250113,162300,566106710,6730,6730,6730,6730,0
20250113,162200,566106710,6730,6730,6730,6730,0
20250113,162100,566106710,6730,6730,6730,6730,0
20250113,162000,566106710,6730,6730,6730,6730,0
20250113,161900,566106710,6730,6730,6730,6730,0
20250113,161800,566106710,6730,6730,6730,6730,0
20250113,161700,566106710,6730,6730,6730,6730,0
20250113,161600,566106710,6730,6730,6730,6730,0
20250113,161500,566106710,6730,6730,6730,6730,0
20250113,161400,566106710,6730,6730,6730,6730,0
20250113,161300,566106710,6730,6730,6730,6730,0
20250113,161200,566106710,6730,6730,6730,6730,0
20250113,161100,566106710,6730,6730,6730,6730,0
20250113,161000,566106710,6730,6730,6730,6730,0
20250113,160900,566106710,6730,6730,6730,6730,0
20250113,160800,566106710,6730,6730,6730,6730,0
20250113,160700,566106710,6730,6730,6730,6730,0
20250113,160600,566106710,6730,6730,6730,6730,0
20250113,160500,566106710,6730,6730,6730,6730,0
20250113,160400,566106710,6730,6730,6730,6730,0
20250113,160300,566106710,6730,6730,6730,6730,0
20250113,160200,566106710,6730,6730,6730,6730,0
20250113,160100,566106710,6730,6730,6730,6730,0
20250113,160000,566106710,6730,6730,6730,6730,0
20250113,155900,566106710,6730,6730,6730,6730,0
20250113,155800,566106710,6730,6730,6730,6730,1072
20250113,155700,566106710,6730,6730,6730,6730,0
20250113,155600,566106710,6730,6730,6730,6730,0
20250113,155500,566106710,6730,6730,6730,6730,0
20250113,155400,566106710,6730,6730,6730,6730,0
20250113,155300,566106710,6730,6730,6730,6730,0
20250113,155200,566106710,6730,6730,6730,6730,0
20250113,155100,566106710,6730,6730,6730,6730,0
20250113,155000,566106710,6730,6730,6730,6730,0
20250113,154900,566106710,6730,6730,6730,6730,0
20250113,154800,566106710,6730,6730,6730,6730,0
20250113,154700,566106710,6730,6730,6730,6730,0
20250113,154600,566106710,6730,6730,6730,6730,0
20250113,154500,566106710,6730,6730,6730,6730,0
20250113,154400,566106710,6730,6730,6730,6730,0
20250113,154300,566106710,6730,6730,6730,6730,0
20250113,154200,566106710,6730,6730,6730,6730,0
20250113,154100,566106710,6730,6730,6730,6730,0
20250113,154000,566106710,6730,6730,6730,6730,0
20250113,153900,566106710,6730,6730,6730,6730,0
20250113,153800,566106710,6730,6730,6730,6730,0
20250113,153700,566106710,6730,6730,6730,6730,0
20250113,153600,566106710,6730,6730,6730,6730,0
20250113,153500,566106710,6730,6730,6730,6730,0
20250113,153400,566106710,6730,6730,6730,6730,0
20250113,153300,566106710,6730,6730,6730,6730,0
20250113,153200,566106710,6730,6730,6730,6730,0
20250113,153100,566106710,6730,6730,6730,6730,0
20250113,153000,566106710,6730,6730,6730,6730,1072
20250113,152900,558892150,6720,6720,6720,6720,0
20250113,152800,558892150,6720,6720,6720,6720,0
20250113,152700,558892150,6720,6720,6720,6720,0
20250113,152600,558892150,6720,6720,6720,6720,0
20250113,152500,558892150,6720,6720,6720,6720,0
20250113,152400,558892150,6720,6720,6720,6720,0
20250113,152300,558892150,6720,6720,6720,6720,0
20250113,152200,558892150,6720,6720,6720,6720,0
20250113,152100,558892150,6720,6720,6720,6720,0
20250113,152000,558892150,6720,6720,6720,6720,0
20250113,151900,558892150,6720,6720,6730,6720,198
20250113,151800,557561570,6720,6730,6730,6720,81
20250113,151700,557017240,6730,6730,6730,6730,53
20250113,151600,556660550,6730,6730,6730,6730,1
20250113,151500,556653820,6720,6720,6720,6720,22
20250113,151400,556505980,6730,6730,6730,6730,30
20250113,151300,556304080,6730,6730,6730,6730,8
20250113,151200,556250240,6730,6740,6740,6730,352
20250113,151100,553881050,6730,6740,6740,6730,23
20250113,151000,553726240,6730,6730,6740,6730,401
20250113,150900,551024330,6730,6730,6730,6730,714
20250113,150800,546219110,6730,6730,6730,6730,751
20250113,150700,541164880,6730,6730,6740,6730,726
20250113,150600,536278850,6740,6740,6740,6740,0
20250113,150500,536278850,6740,6740,6740,6740,1
20250113,150400,536272110,6740,6740,6740,6740,125
20250113,150300,535429610,6740,6730,6740,6730,186
20250113,150200,534177460,6740,6740,6740,6740,0
20250113,150100,534177460,6740,6730,6740,6730,92
20250113,150000,533558110,6740,6730,6740,6730,741
20250113,145900,528569700,6740,6730,6740,6730,26
20250113,145800,528394670,6740,6740,6740,6740,0
20250113,145700,528394670,6740,6740,6740,6740,14
20250113,145600,528300310,6740,6740,6740,6730,10
20250113,145500,528232950,6730,6730,6730,6730,21
20250113,145400,528091620,6740,6740,6740,6740,1
20250113,145300,528084880,6740,6740,6740,6740,7
20250113,145200,528037700,6740,6740,6740,6740,302
20250113,145100,526002220,6740,6740,6740,6740,702
20250113,145000,521270740,6730,6730,6730,6730,0
20250113,144900,521270740,6730,6730,6730,6730,0
20250113,144800,521270740,6730,6730,6730,6730,61
20250113,144700,520860210,6740,6740,6740,6740,500
20250113,144600,517490210,6740,6740,6740,6740,0
20250113,144500,517490210,6740,6740,6740,6740,647
20250113,144400,513129430,6730,6730,6730,6730,32
20250113,144300,512914070,6730,6730,6730,6730,51
20250113,144200,512570840,6730,6730,6730,6730,119
20250113,144100,511769970,6730,6730,6730,6730,519
20250113,144000,508277100,6720,6730,6730,6720,401
20250113,143900,505578580,6730,6720,6730,6720,151
20250113,143800,504563660,6720,6720,6720,6720,0
20250113,143700,504563660,6720,6730,6730,6720,157
20250113,143600,503507850,6720,6720,6720,6720,22
20250113,143500,503360010,6720,6730,6730,6720,81
20250113,143400,502815580,6730,6730,6730,6730,22
20250113,143300,502667520,6720,6720,6720,6720,155
20250113,143200,501625920,6720,6730,6730,6720,551
20250113,143100,497917700,6730,6730,6730,6730,0
20250113,143000,497917700,6730,6730,6730,6730,21
20250113,142900,497776370,6730,6730,6730,6730,22
20250113,142800,497628310,6740,6740,6740,6740,0
20250113,142700,497628310,6740,6740,6740,6740,119
20250113,142600,496826250,6740,6740,6740,6740,162
20250113,142500,495734370,6730,6730,6740,6720,237
20250113,142400,494139540,6730,6730,6730,6730,288
20250113,142300,492201300,6730,6740,6740,6730,1915
20250113,142200,479313310,6730,6740,6740,6730,129
20250113,142100,478445100,6740,6740,6740,6730,29
20250113,142000,478249850,6740,6740,6740,6740,7
20250113,141900,478202670,6740,6740,6740,6740,7
20250113,141800,478155490,6740,6740,6740,6740,4
20250113,141700,478128530,6740,6740,6740,6730,30
20250113,141600,477926550,6740,6740,6740,6740,7
20250113,141500,477879370,6730,6740,6740,6730,257
20250113,141400,476148380,6740,6730,6740,6730,26
20250113,141300,475973350,6740,6730,6740,6730,123
20250113,141200,475145480,6740,6740,6740,6730,100
20250113,141100,474472410,6740,6740,6740,6730,379
20250113,141000,471921660,6740,6730,6740,6730,26
20250113,140900,471746640,6740,6740,6740,6740,7
20250113,140800,471699460,6740,6740,6740,6730,130
20250113,140700,470824480,6740,6740,6740,6740,9
20250113,140600,470763820,6740,6740,6740,6730,75
20250113,140500,470258530,6740,6740,6740,6740,17
20250113,140400,470143950,6740,6740,6740,6730,133
20250113,140300,469248800,6740,6740,6740,6740,5
20250113,140200,469215100,6740,6740,6740,6730,29
20250113,140100,469019860,6740,6740,6740,6740,8
20250113,140000,468965940,6730,6740,6740,6730,81
20250113,135900,468420530,6740,6750,6750,6730,3025
20250113,135800,448052730,6750,6750,6750,6740,27
20250113,135700,447870690,6750,6750,6750,6740,9
20250113,135600,447809950,6750,6750,6750,6750,7
20250113,135500,447762700,6750,6740,6750,6740,28
20250113,135400,447573930,6750,6750,6750,6750,7
20250113,135300,447526680,6750,6750,6750,6750,7
20250113,135200,447479430,6750,6750,6750,6750,7
20250113,135100,447432180,6750,6750,6750,6740,254
20250113,135000,445720200,6750,6750,6750,6750,7
20250113,134900,445672950,6750,6740,6750,6740,485
20250113,134800,442404040,6740,6740,6740,6740,8
20250113,134700,442350120,6740,6740,6740,6730,26
20250113,134600,442175090,6740,6740,6740,6740,7
20250113,134500,442127910,6740,6740,6740,6740,40
20250113,134400,441858310,6740,6740,6740,6740,7
20250113,134300,441811130,6740,6740,6740,6730,26
20250113,134200,441636110,6740,6730,6740,6730,239
20250113,134100,440026570,6740,6740,6740,6740,8
20250113,134000,439972650,6740,6730,6740,6730,106
20250113,133900,439259230,6740,6740,6740,6730,111
20250113,133800,438511300,6740,6740,6740,6740,6
20250113,133700,438470860,6740,6740,6740,6740,208
20250113,133600,437068940,6740,6730,6740,6730,32
20250113,133500,436853530,6730,6740,6740,6730,65
20250113,133400,436416000,6740,6740,6740,6740,7
20250113,133300,436368820,6740,6740,6740,6730,607
20250113,133200,432283640,6740,6730,6740,6730,59
20250113,133100,431886530,6740,6750,6750,6740,215
20250113,133000,430437390,6750,6750,6750,6750,7
20250113,132900,430390140,6750,6750,6750,6750,8
20250113,132800,430336140,6750,6740,6750,6740,26
20250113,132700,430160860,6750,6750,6750,6750,7
20250113,132600,430113610,6750,6750,6750,6750,40
20250113,132500,429843610,6750,6740,6750,6740,136
20250113,132400,428925950,6750,6740,6750,6740,692
20250113,132300,424261830,6740,6740,6740,6740,8
20250113,132200,424207910,6740,6740,6740,6730,107
20250113,132100,423487740,6740,6740,6740,6740,12
20250113,132000,423406860,6730,6740,6740,6730,26
20250113,131900,423231840,6740,6740,6740,6730,99
20250113,131800,422565490,6740,6740,6740,6740,7
20250113,131700,422518310,6740,6730,6740,6730,26
20250113,131600,422343280,6740,6730,6740,6730,42
20250113,131500,422060560,6730,6740,6740,6730,189
20250113,131400,420788510,6740,6740,6740,6740,7
20250113,131300,420741330,6740,6730,6740,6730,27
20250113,131200,420559560,6740,6740,6740,6740,7
20250113,131100,420512380,6740,6740,6740,6730,138
20250113,131000,419583570,6740,6750,6750,6740,388
20250113,130900,416968380,6750,6750,6750,6740,27
20250113,130800,416786350,6750,6750,6750,6750,7
20250113,130700,416739100,6750,6750,6750,6750,8
20250113,130600,416685100,6750,6740,6750,6740,227
20250113,130500,415155080,6740,6740,6740,6730,172
20250113,130400,413996010,6740,6740,6740,6740,7
20250113,130300,413948830,6740,6740,6740,6740,8
20250113,130200,413894910,6740,6740,6740,6740,113
20250113,130100,413133290,6740,6740,6740,6730,45
20250113,130000,412830210,6750,6740,6750,6740,88
20250113,125900,412237020,6750,6740,6750,6740,119
20250113,125800,411434950,6740,6740,6740,6740,11
20250113,125700,411360810,6750,6750,6750,6750,5
20250113,125600,411327060,6750,6730,6750,6730,16
20250113,125500,411219260,6730,6750,6750,6730,59
20250113,125400,410822030,6750,6740,6750,6740,326
20250113,125300,408622760,6750,6740,6750,6740,188
20250113,125200,407355580,6740,6740,6740,6740,7
20250113,125100,407308400,6740,6740,6740,6740,25
20250113,125000,407139900,6740,6740,6740,6740,3
20250113,124900,407119680,6750,6740,6750,6730,5008
20250113,124800,373354850,6740,6740,6740,6740,8
20250113,124700,373300930,6740,6740,6740,6730,13
20250113,124600,373213350,6730,6740,6740,6730,213
20250113,124500,371779180,6740,6740,6740,6740,136
20250113,124400,370862540,6740,6740,6740,6740,29
20250113,124300,370667080,6740,6740,6740,6740,31
20250113,124200,370458140,6730,6740,6740,6730,24
20250113,124100,370296590,6740,6740,6740,6740,29
20250113,124000,370101130,6740,6740,6740,6730,148
20250113,123900,369104800,6740,6740,6740,6740,12
20250113,123800,369023920,6730,6740,6740,6730,28
20250113,123700,368835410,6730,6740,6740,6730,509
20250113,123600,365409750,6740,6740,6740,6730,121
20250113,123500,364595360,6730,6730,6740,6730,80
20250113,123400,364056910,6730,6740,6740,6730,23
20250113,123300,363902090,6740,6740,6740,6740,17
20250113,123200,363787510,6740,6730,6740,6730,113
20250113,123100,363026990,6740,6730,6740,6730,24
20250113,123000,362865440,6730,6740,6740,6730,79
20250113,122900,362333760,6740,6730,6740,6730,391
20250113,122800,359702320,6730,6730,6730,6730,0
20250113,122700,359702320,6730,6730,6730,6730,22
20250113,122600,359554260,6730,6740,6740,6730,167
20250113,122500,358429650,6740,6740,6740,6740,92
20250113,122400,357809570,6740,6740,6740,6740,0
20250113,122300,357809570,6740,6730,6740,6730,22
20250113,122200,357661500,6740,6730,6740,6730,106
20250113,122100,356948020,6740,6740,6740,6740,5
20250113,122000,356914320,6740,6740,6740,6740,4
20250113,121900,356887360,6730,6730,6730,6730,22
20250113,121800,356739300,6730,6730,6730,6730,0
20250113,121700,356739300,6730,6730,6730,6730,135
20250113,121600,355830750,6730,6730,6730,6730,31
20250113,121500,355622120,6730,6730,6730,6730,51
20250113,121400,355278890,6740,6740,6740,6740,3
20250113,121300,355258670,6740,6740,6740,6740,0
20250113,121200,355258670,6740,6740,6740,6740,215
20250113,121100,353809570,6740,6740,6740,6740,0
20250113,121000,353809570,6740,6740,6740,6740,0
20250113,120900,353809570,6740,6740,6740,6740,0
20250113,120800,353809570,6740,6740,6740,6740,21
20250113,120700,353668030,6750,6750,6750,6750,0
20250113,120600,353668030,6750,6750,6750,6750,53
20250113,120500,353310280,6750,6740,6750,6740,88
20250113,120400,352716700,6730,6730,6740,6730,157
20250113,120300,351659090,6740,6740,6740,6740,35
20250113,120200,351423190,6740,6740,6740,6740,588
20250113,120100,347460070,6730,6730,6730,6730,0
20250113,120000,347460070,6730,6730,6730,6730,22
20250113,115900,347312010,6730,6730,6730,6730,0
20250113,115800,347312010,6730,6730,6730,6730,0
20250113,115700,347312010,6730,6730,6730,6730,21
20250113,115600,347170680,6730,6730,6730,6730,29
20250113,115500,346975510,6730,6740,6740,6730,53
20250113,115400,346618620,6740,6740,6740,6740,0
20250113,115300,346618620,6740,6740,6740,6740,0
20250113,115200,346618620,6740,6740,6740,6740,329
20250113,115100,344401160,6750,6750,6750,6750,10
20250113,115000,344333660,6750,6750,6750,6750,3
20250113,114900,344313410,6750,6740,6750,6730,2084
20250113,114800,330250440,6730,6730,6740,6730,27
20250113,114700,330068480,6740,6740,6740,6740,0
20250113,114600,330068480,6740,6740,6740,6740,151
20250113,114500,329050740,6740,6740,6740,6730,1027
20250113,114400,322128980,6740,6740,6740,6740,64
20250113,114300,321697620,6730,6730,6730,6730,110
20250113,114200,320957320,6740,6740,6740,6740,0
20250113,114100,320957320,6740,6730,6740,6730,22
20250113,114000,320809250,6730,6730,6730,6730,82
20250113,113900,320257390,6740,6740,6740,6740,1
20250113,113800,320250650,6740,6730,6740,6730,23
20250113,113700,320095850,6730,6730,6730,6730,0
20250113,113600,320095850,6730,6730,6730,6730,143
20250113,113500,319133460,6730,6730,6730,6730,55
20250113,113400,318763310,6730,6730,6730,6730,21
20250113,113300,318621980,6730,6730,6730,6730,0
20250113,113200,318621980,6730,6730,6730,6730,126
20250113,113100,317774000,6730,6730,6730,6730,0
20250113,113000,317774000,6730,6730,6730,6730,21
20250113,112900,317632670,6730,6730,6730,6730,103
20250113,112800,316939480,6740,6740,6740,6740,0
20250113,112700,316939480,6740,6740,6740,6740,1
20250113,112600,316932740,6730,6740,6740,6730,137
20250113,112500,316010170,6740,6730,6740,6730,116
20250113,112400,315229300,6730,6730,6730,6730,0
20250113,112300,315229300,6730,6730,6730,6730,83
20250113,112200,314670710,6730,6730,6730,6730,21
20250113,112100,314529380,6730,6730,6730,6730,0
20250113,112000,314529380,6730,6730,6730,6730,32
20250113,111900,314314020,6730,6720,6730,6720,304
20250113,111800,312269610,6730,6730,6730,6730,333
20250113,111700,310028520,6730,6730,6730,6730,0
20250113,111600,310028520,6730,6730,6730,6730,0
20250113,111500,310028520,6730,6730,6740,6730,205
20250113,111400,308648760,6730,6730,6740,6730,87
20250113,111300,308063230,6730,6730,6730,6730,1029
20250113,111200,301138060,6730,6730,6740,6730,4129
20250113,111100,273349860,6730,6730,6730,6730,308
20250113,111000,271277020,6740,6740,6740,6740,5
20250113,110900,271243320,6730,6730,6730,6730,90
20250113,110800,270637620,6730,6730,6730,6730,0
20250113,110700,270637620,6730,6740,6740,6730,27
20250113,110600,270455850,6740,6740,6740,6740,260
20250113,110500,268703450,6730,6740,6740,6730,135
20250113,110400,267794680,6740,6740,6740,6740,0
20250113,110300,267794680,6740,6740,6740,6740,0
20250113,110200,267794680,6740,6740,6740,6740,0
20250113,110100,267794680,6740,6740,6740,6740,715
20250113,110000,262975580,6740,6740,6740,6730,950
20250113,105900,256575690,6730,6740,6740,6730,793
20250113,105800,251238750,6740,6740,6740,6730,134
20250113,105700,250336490,6730,6730,6730,6730,18
20250113,105600,250215350,6730,6730,6730,6730,40
20250113,105500,249946150,6730,6740,6740,6730,48
20250113,105400,249623070,6730,6740,6740,6730,26
20250113,105300,249447840,6740,6740,6740,6740,142
20250113,105200,248490760,6740,6740,6740,6740,103
20250113,105100,247796540,6740,6740,6740,6740,44
20250113,105000,247499980,6740,6730,6740,6730,4698
20250113,104900,215860460,6740,6730,6740,6730,199
20250113,104800,214520190,6740,6730,6740,6730,22
20250113,104700,214372120,6740,6730,6740,6730,128
20250113,104600,213510630,6740,6740,6740,6740,62
20250113,104500,213092750,6740,6740,6740,6740,21
20250113,104400,212951210,6740,6740,6740,6740,4407
20250113,104300,183248030,6750,6750,6750,6750,23
20250113,104200,183092780,6750,6750,6750,6750,4
20250113,104100,183065780,6750,6740,6750,6740,154
20250113,104000,182027720,6740,6740,6740,6740,521
20250113,103900,178516180,6750,6750,6750,6750,30
20250113,103800,178313680,6740,6740,6740,6740,0
20250113,103700,178313680,6740,6740,6740,6740,22
20250113,103600,178165400,6750,6750,6750,6750,765
20250113,103500,173001650,6740,6750,6750,6740,62
20250113,103400,172583720,6750,6750,6750,6750,0
20250113,103300,172583720,6750,6750,6750,6740,97
20250113,103200,171929180,6750,6750,6750,6750,0
20250113,103100,171929180,6750,6750,6750,6750,11
20250113,103000,171854930,6740,6750,6750,6740,167
20250113,102900,170729250,6740,6750,6750,6740,26
20250113,102800,170553970,6760,6760,6760,6760,3
20250113,102700,170533690,6750,6750,6750,6750,701
20250113,102600,165801940,6750,6750,6750,6750,356
20250113,102500,163398940,6750,6750,6750,6740,151
20250113,102400,162380920,6740,6740,6740,6740,91
20250113,102300,161767580,6750,6750,6750,6750,16
20250113,102200,161659580,6740,6740,6750,6740,212
20250113,102100,160230690,6740,6740,6740,6740,21
20250113,102000,160089150,6750,6750,6750,6750,101
20250113,101900,159407400,6740,6740,6740,6740,133
20250113,101800,158510980,6750,6740,6750,6740,137
20250113,101700,157587570,6740,6740,6740,6740,108
20250113,101600,156859650,6750,6740,6750,6740,24
20250113,101500,156697820,6740,6740,6750,6740,220
20250113,101400,155214990,6740,6750,6750,6740,24
20250113,101300,155053200,6750,6750,6750,6750,101
20250113,101200,154371450,6750,6750,6750,6750,64
20250113,101100,153939450,6750,6750,6750,6750,1
20250113,101000,153932700,6740,6740,6740,6740,238
20250113,100900,152328580,6740,6760,6760,6740,7311
20250113,100800,103013350,6760,6760,6760,6760,1
20250113,100700,103006590,6760,6760,6760,6760,62
20250113,100600,102587470,6770,6770,6770,6770,81
20250113,100500,102039100,6770,6770,6770,6770,25
20250113,100400,101869850,6750,6750,6750,6750,100
20250113,100300,101194850,6760,6760,6760,6760,78
20250113,100200,100667570,6760,6770,6770,6760,23
20250113,100100,100512080,6770,6770,6770,6770,3
20250113,100000,100491770,6770,6770,6770,6770,2
20250113,095900,100478230,6760,6760,6760,6760,42
20250113,095800,100194310,6760,6770,6770,6760,355
20250113,095700,97793350,6760,6760,6760,6760,77
20250113,095600,97272830,6760,6760,6760,6760,101
20250113,095500,96590070,6760,6770,6770,6760,66
20250113,095400,96143840,6760,6760,6760,6760,94
20250113,095300,95508400,6760,6760,6760,6760,87
20250113,095200,94920280,6770,6770,6770,6770,31
20250113,095100,94710410,6760,6760,6760,6750,67
20250113,095000,94257500,6760,6760,6760,6760,128
20250113,094900,93392220,6760,6760,6760,6760,170
20250113,094800,92243020,6760,6770,6770,6760,535
20250113,094700,88625700,6770,6770,6770,6770,64
20250113,094600,88192420,6770,6770,6770,6770,490
20250113,094500,84875120,6770,6770,6770,6770,912
20250113,094400,78700880,6770,6770,6770,6770,74
20250113,094300,78199900,6770,6760,6770,6760,560
20250113,094200,74414280,6760,6760,6760,6760,193
20250113,094100,73109600,6760,6760,6760,6760,13
20250113,094000,73021720,6760,6750,6760,6750,168
20250113,093900,71887500,6750,6750,6750,6750,40
20250113,093800,71617500,6760,6760,6760,6760,0
20250113,093700,71617500,6760,6760,6760,6760,1
20250113,093600,71610740,6760,6750,6760,6750,553
20250113,093500,67874200,6750,6750,6760,6750,139
20250113,093400,66935900,6760,6750,6760,6750,98
20250113,093300,66274290,6760,6750,6760,6750,211
20250113,093200,64850030,6760,6750,6760,6750,207
20250113,093100,63452080,6760,6760,6760,6760,15
20250113,093000,63350680,6760,6760,6760,6760,48
20250113,092900,63026200,6750,6760,6760,6750,5617
20250113,092800,25105960,6760,6770,6770,6760,43
20250113,092700,24815070,6760,6760,6770,6760,215
20250113,092600,23361660,6760,6770,6770,6760,155
20250113,092500,22312320,6770,6760,6770,6760,248
20250113,092400,20635780,6760,6760,6760,6760,21
20250113,092300,20493820,6760,6760,6760,6760,0
20250113,092200,20493820,6760,6760,6760,6760,400
20250113,092100,17789820,6770,6760,6770,6760,25
20250113,092000,17620790,6770,6770,6770,6770,4
20250113,091900,17593710,6770,6760,6770,6760,41
20250113,091800,17316240,6760,6760,6760,6760,8
20250113,091700,17262160,6760,6760,6760,6760,21
20250113,091600,17120200,6770,6760,6770,6760,27
20250113,091500,16937670,6760,6760,6760,6760,25
20250113,091400,16768670,6770,6770,6770,6770,0
20250113,091300,16768670,6770,6760,6770,6760,47
20250113,091200,16450750,6760,6760,6760,6760,0
20250113,091100,16450750,6760,6750,6770,6750,191
20250113,091000,15160130,6760,6770,6770,6760,523
20250113,090900,11624630,6770,6760,6770,6760,223
20250113,090800,10117140,6760,6760,6760,6760,500
20250113,090700,6737140,6760,6770,6770,6760,9
20250113,090600,6676260,6770,6770,6770,6770,144
20250113,090500,5701380,6770,6780,6780,6770,31
20250113,090400,5491410,6780,6790,6790,6780,71
20250113,090300,5010020,6780,6780,6780,6780,25
20250113,090200,4840520,6790,6790,6790,6790,108
20250113,090100,4107200,6800,6800,6800,6800,0
20250113,090000,4107200,6800,6800,6800,6800,604