KissMeData/049430/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,193200,593631880,11250,11250,11250,11250,1061
20250121,193100,593631880,11250,11250,11250,11250,0
20250121,193000,593631880,11250,11250,11250,11250,0
20250121,192900,593631880,11250,11250,11250,11250,0
20250121,192800,593631880,11250,11250,11250,11250,0
20250121,192700,593631880,11250,11250,11250,11250,0
20250121,192600,593631880,11250,11250,11250,11250,0
20250121,192500,593631880,11250,11250,11250,11250,0
20250121,192400,593631880,11250,11250,11250,11250,0
20250121,192300,593631880,11250,11250,11250,11250,0
20250121,192200,593631880,11250,11250,11250,11250,0
20250121,192100,593631880,11250,11250,11250,11250,0
20250121,192000,593631880,11250,11250,11250,11250,0
20250121,191900,593631880,11250,11250,11250,11250,0
20250121,191800,593631880,11250,11250,11250,11250,0
20250121,191700,593631880,11250,11250,11250,11250,0
20250121,191600,593631880,11250,11250,11250,11250,0
20250121,191500,593631880,11250,11250,11250,11250,0
20250121,191400,593631880,11250,11250,11250,11250,0
20250121,191300,593631880,11250,11250,11250,11250,0
20250121,191200,593631880,11250,11250,11250,11250,0
20250121,191100,593631880,11250,11250,11250,11250,0
20250121,191000,593631880,11250,11250,11250,11250,0
20250121,190900,593631880,11250,11250,11250,11250,0
20250121,190800,593631880,11250,11250,11250,11250,0
20250121,190700,593631880,11250,11250,11250,11250,0
20250121,190600,593631880,11250,11250,11250,11250,0
20250121,190500,593631880,11250,11250,11250,11250,0
20250121,190400,593631880,11250,11250,11250,11250,0
20250121,190300,593631880,11250,11250,11250,11250,0
20250121,190200,593631880,11250,11250,11250,11250,1061
20250121,190100,593631880,11250,11250,11250,11250,0
20250121,190000,593631880,11250,11250,11250,11250,0
20250121,185900,593631880,11250,11250,11250,11250,0
20250121,185800,593631880,11250,11250,11250,11250,0
20250121,185700,593631880,11250,11250,11250,11250,0
20250121,185600,593631880,11250,11250,11250,11250,0
20250121,185500,593631880,11250,11250,11250,11250,0
20250121,185400,593631880,11250,11250,11250,11250,0
20250121,185300,593631880,11250,11250,11250,11250,0
20250121,185200,593631880,11250,11250,11250,11250,0
20250121,185100,593631880,11250,11250,11250,11250,0
20250121,185000,593631880,11250,11250,11250,11250,0
20250121,184900,593631880,11250,11250,11250,11250,0
20250121,184800,593631880,11250,11250,11250,11250,0
20250121,184700,593631880,11250,11250,11250,11250,0
20250121,184600,593631880,11250,11250,11250,11250,0
20250121,184500,593631880,11250,11250,11250,11250,0
20250121,184400,593631880,11250,11250,11250,11250,0
20250121,184300,593631880,11250,11250,11250,11250,0
20250121,184200,593631880,11250,11250,11250,11250,0
20250121,184100,593631880,11250,11250,11250,11250,0
20250121,184000,593631880,11250,11250,11250,11250,0
20250121,183900,593631880,11250,11250,11250,11250,0
20250121,183800,593631880,11250,11250,11250,11250,0
20250121,183700,593631880,11250,11250,11250,11250,0
20250121,183600,593631880,11250,11250,11250,11250,0
20250121,183500,593631880,11250,11250,11250,11250,0
20250121,183400,593631880,11250,11250,11250,11250,0
20250121,183300,593631880,11250,11250,11250,11250,0
20250121,183200,593631880,11250,11250,11250,11250,1061
20250121,183100,593631880,11250,11250,11250,11250,0
20250121,183000,593631880,11250,11250,11250,11250,0
20250121,182900,593631880,11250,11250,11250,11250,0
20250121,182800,593631880,11250,11250,11250,11250,0
20250121,182700,593631880,11250,11250,11250,11250,0
20250121,182600,593631880,11250,11250,11250,11250,0
20250121,182500,593631880,11250,11250,11250,11250,0
20250121,182400,593631880,11250,11250,11250,11250,0
20250121,182300,593631880,11250,11250,11250,11250,0
20250121,182200,593631880,11250,11250,11250,11250,0
20250121,182100,593631880,11250,11250,11250,11250,0
20250121,182000,593631880,11250,11250,11250,11250,0
20250121,181900,593631880,11250,11250,11250,11250,0
20250121,181800,593631880,11250,11250,11250,11250,0
20250121,181700,593631880,11250,11250,11250,11250,0
20250121,181600,593631880,11250,11250,11250,11250,0
20250121,181500,593631880,11250,11250,11250,11250,0
20250121,181400,593631880,11250,11250,11250,11250,0
20250121,181300,593631880,11250,11250,11250,11250,0
20250121,181200,593631880,11250,11250,11250,11250,0
20250121,181100,593631880,11250,11250,11250,11250,0
20250121,181000,593631880,11250,11250,11250,11250,0
20250121,180900,593631880,11250,11250,11250,11250,0
20250121,180800,593631880,11250,11250,11250,11250,0
20250121,180700,593631880,11250,11250,11250,11250,0
20250121,180600,593631880,11250,11250,11250,11250,0
20250121,180500,593631880,11250,11250,11250,11250,0
20250121,180400,593631880,11250,11250,11250,11250,0
20250121,180300,593631880,11250,11250,11250,11250,0
20250121,180200,593631880,11250,11250,11250,11250,1061
20250121,180100,593631880,11250,11250,11250,11250,0
20250121,180000,593631880,11250,11250,11250,11250,0
20250121,175900,593631880,11250,11250,11250,11250,0
20250121,175800,593631880,11250,11250,11250,11250,0
20250121,175700,593631880,11250,11250,11250,11250,0
20250121,175600,593631880,11250,11250,11250,11250,0
20250121,175500,593631880,11250,11250,11250,11250,0
20250121,175400,593631880,11250,11250,11250,11250,0
20250121,175300,593631880,11250,11250,11250,11250,0
20250121,175200,593631880,11250,11250,11250,11250,0
20250121,175100,593631880,11250,11250,11250,11250,0
20250121,175000,593631880,11250,11250,11250,11250,0
20250121,174900,593631880,11250,11250,11250,11250,0
20250121,174800,593631880,11250,11250,11250,11250,0
20250121,174700,593631880,11250,11250,11250,11250,0
20250121,174600,593631880,11250,11250,11250,11250,0
20250121,174500,593631880,11250,11250,11250,11250,0
20250121,174400,593631880,11250,11250,11250,11250,0
20250121,174300,593631880,11250,11250,11250,11250,0
20250121,174200,593631880,11250,11250,11250,11250,0
20250121,174100,593631880,11250,11250,11250,11250,0
20250121,174000,593631880,11250,11250,11250,11250,0
20250121,173900,593631880,11250,11250,11250,11250,0
20250121,173800,593631880,11250,11250,11250,11250,0
20250121,173700,593631880,11250,11250,11250,11250,0
20250121,173600,593631880,11250,11250,11250,11250,0
20250121,173500,593631880,11250,11250,11250,11250,0
20250121,173400,593631880,11250,11250,11250,11250,0
20250121,173300,593631880,11250,11250,11250,11250,0
20250121,173200,593631880,11250,11250,11250,11250,1061
20250121,173100,593631880,11250,11250,11250,11250,0
20250121,173000,593631880,11250,11250,11250,11250,0
20250121,172900,593631880,11250,11250,11250,11250,0
20250121,172800,593631880,11250,11250,11250,11250,0
20250121,172700,593631880,11250,11250,11250,11250,0
20250121,172600,593631880,11250,11250,11250,11250,0
20250121,172500,593631880,11250,11250,11250,11250,0
20250121,172400,593631880,11250,11250,11250,11250,0
20250121,172300,593631880,11250,11250,11250,11250,0
20250121,172200,593631880,11250,11250,11250,11250,0
20250121,172100,593631880,11250,11250,11250,11250,0
20250121,172000,593631880,11250,11250,11250,11250,0
20250121,171900,593631880,11250,11250,11250,11250,0
20250121,171800,593631880,11250,11250,11250,11250,0
20250121,171700,593631880,11250,11250,11250,11250,0
20250121,171600,593631880,11250,11250,11250,11250,0
20250121,171500,593631880,11250,11250,11250,11250,0
20250121,171400,593631880,11250,11250,11250,11250,0
20250121,171300,593631880,11250,11250,11250,11250,0
20250121,171200,593631880,11250,11250,11250,11250,0
20250121,171100,593631880,11250,11250,11250,11250,0
20250121,171000,593631880,11250,11250,11250,11250,0
20250121,170900,593631880,11250,11250,11250,11250,0
20250121,170800,593631880,11250,11250,11250,11250,0
20250121,170700,593631880,11250,11250,11250,11250,0
20250121,170600,593631880,11250,11250,11250,11250,0
20250121,170500,593631880,11250,11250,11250,11250,0
20250121,170400,593631880,11250,11250,11250,11250,0
20250121,170300,593631880,11250,11250,11250,11250,0
20250121,170200,593631880,11250,11250,11250,11250,1061
20250121,170100,593631880,11250,11250,11250,11250,0
20250121,170000,593631880,11250,11250,11250,11250,0
20250121,165900,593631880,11250,11250,11250,11250,0
20250121,165800,593631880,11250,11250,11250,11250,0
20250121,165700,593631880,11250,11250,11250,11250,0
20250121,165600,593631880,11250,11250,11250,11250,0
20250121,165500,593631880,11250,11250,11250,11250,0
20250121,165400,593631880,11250,11250,11250,11250,0
20250121,165300,593631880,11250,11250,11250,11250,0
20250121,165200,593631880,11250,11250,11250,11250,0
20250121,165100,593631880,11250,11250,11250,11250,0
20250121,165000,593631880,11250,11250,11250,11250,0
20250121,164900,593631880,11250,11250,11250,11250,0
20250121,164800,593631880,11250,11250,11250,11250,0
20250121,164700,593631880,11250,11250,11250,11250,0
20250121,164600,593631880,11250,11250,11250,11250,0
20250121,164500,593631880,11250,11250,11250,11250,0
20250121,164400,593631880,11250,11250,11250,11250,0
20250121,164300,593631880,11250,11250,11250,11250,0
20250121,164200,593631880,11250,11250,11250,11250,0
20250121,164100,593631880,11250,11250,11250,11250,0
20250121,164000,593631880,11250,11250,11250,11250,0
20250121,163900,593631880,11250,11250,11250,11250,0
20250121,163800,593631880,11250,11250,11250,11250,0
20250121,163700,593631880,11250,11250,11250,11250,0
20250121,163600,593631880,11250,11250,11250,11250,0
20250121,163500,593631880,11250,11250,11250,11250,0
20250121,163400,593631880,11250,11250,11250,11250,0
20250121,163300,593631880,11250,11250,11250,11250,0
20250121,163200,593631880,11250,11250,11250,11250,1061
20250121,163100,593631880,11250,11250,11250,11250,0
20250121,163000,593631880,11250,11250,11250,11250,0
20250121,162900,593631880,11250,11250,11250,11250,0
20250121,162800,593631880,11250,11250,11250,11250,0
20250121,162700,593631880,11250,11250,11250,11250,0
20250121,162600,593631880,11250,11250,11250,11250,0
20250121,162500,593631880,11250,11250,11250,11250,0
20250121,162400,593631880,11250,11250,11250,11250,0
20250121,162300,593631880,11250,11250,11250,11250,0
20250121,162200,593631880,11250,11250,11250,11250,0
20250121,162100,593631880,11250,11250,11250,11250,0
20250121,162000,593631880,11250,11250,11250,11250,0
20250121,161900,593631880,11250,11250,11250,11250,0
20250121,161800,593631880,11250,11250,11250,11250,0
20250121,161700,593631880,11250,11250,11250,11250,0
20250121,161600,593631880,11250,11250,11250,11250,0
20250121,161500,593631880,11250,11250,11250,11250,0
20250121,161400,593631880,11250,11250,11250,11250,0
20250121,161300,593631880,11250,11250,11250,11250,0
20250121,161200,593631880,11250,11250,11250,11250,0
20250121,161100,593631880,11250,11250,11250,11250,0
20250121,161000,593631880,11250,11250,11250,11250,0
20250121,160900,593631880,11250,11250,11250,11250,0
20250121,160800,593631880,11250,11250,11250,11250,0
20250121,160700,593631880,11250,11250,11250,11250,0
20250121,160600,593631880,11250,11250,11250,11250,0
20250121,160500,593631880,11250,11250,11250,11250,0
20250121,160400,593631880,11250,11250,11250,11250,0
20250121,160300,593631880,11250,11250,11250,11250,0
20250121,160200,593631880,11250,11250,11250,11250,1061
20250121,160100,593631880,11250,11250,11250,11250,0
20250121,160000,593631880,11250,11250,11250,11250,0
20250121,155900,593631880,11250,11250,11250,11250,0
20250121,155800,593631880,11250,11250,11250,11250,0
20250121,155700,593631880,11250,11250,11250,11250,0
20250121,155600,593631880,11250,11250,11250,11250,0
20250121,155500,593631880,11250,11250,11250,11250,0
20250121,155400,593631880,11250,11250,11250,11250,0
20250121,155300,593631880,11250,11250,11250,11250,0
20250121,155200,593631880,11250,11250,11250,11250,0
20250121,155100,593631880,11250,11250,11250,11250,0
20250121,155000,593631880,11250,11250,11250,11250,0
20250121,154900,593631880,11250,11250,11250,11250,0
20250121,154800,593631880,11250,11250,11250,11250,0
20250121,154700,593631880,11250,11250,11250,11250,0
20250121,154600,593631880,11250,11250,11250,11250,0
20250121,154500,593631880,11250,11250,11250,11250,0
20250121,154400,593631880,11250,11250,11250,11250,0
20250121,154300,593631880,11250,11250,11250,11250,0
20250121,154200,593631880,11250,11250,11250,11250,0
20250121,154100,593631880,11250,11250,11250,11250,0
20250121,154000,593631880,11250,11250,11250,11250,0
20250121,153900,593631880,11250,11250,11250,11250,0
20250121,153800,593631880,11250,11250,11250,11250,0
20250121,153700,593631880,11250,11250,11250,11250,0
20250121,153600,593631880,11250,11250,11250,11250,0
20250121,153500,593631880,11250,11250,11250,11250,0
20250121,153400,593631880,11250,11250,11250,11250,0
20250121,153300,593631880,11250,11250,11250,11250,0
20250121,153200,593631880,11250,11250,11250,11250,1061
20250121,153100,593631880,11250,11250,11250,11250,0
20250121,153000,593631880,11250,11250,11250,11250,1061
20250121,152900,581695630,11280,11280,11280,11280,0
20250121,152800,581695630,11280,11280,11280,11280,0
20250121,152700,581695630,11280,11280,11280,11280,0
20250121,152600,581695630,11280,11280,11280,11280,0
20250121,152500,581695630,11280,11280,11280,11280,0
20250121,152400,581695630,11280,11280,11280,11280,0
20250121,152300,581695630,11280,11280,11280,11280,0
20250121,152200,581695630,11280,11280,11280,11280,0
20250121,152100,581695630,11280,11280,11280,11280,0
20250121,152000,581695630,11280,11280,11280,11280,0
20250121,151900,581695630,11280,11280,11280,11280,42
20250121,151800,581221870,11290,11280,11290,11280,50
20250121,151700,580657490,11290,11290,11290,11290,0
20250121,151600,580657490,11290,11290,11290,11280,9
20250121,151500,580555930,11280,11270,11290,11270,756
20250121,151400,572035330,11270,11260,11270,11260,214
20250121,151300,569625680,11260,11260,11260,11260,0
20250121,151200,569625680,11260,11280,11280,11260,287
20250121,151100,566392180,11270,11270,11270,11270,10
20250121,151000,566279480,11290,11290,11290,11290,0
20250121,150900,566279480,11290,11290,11290,11290,0
20250121,150800,566279480,11290,11290,11290,11290,0
20250121,150700,566279480,11290,11290,11290,11290,2
20250121,150600,566256900,11290,11280,11290,11280,4
20250121,150500,566211760,11290,11270,11300,11270,156
20250121,150400,564452180,11270,11270,11270,11270,0
20250121,150300,564452180,11270,11250,11270,11250,22
20250121,150200,564204550,11250,11260,11260,11250,159
20250121,150100,562415530,11260,11260,11260,11260,0
20250121,150000,562415530,11260,11260,11260,11260,0
20250121,145900,562415530,11260,11250,11260,11250,98
20250121,145800,561313020,11260,11260,11260,11260,0
20250121,145700,561313020,11260,11260,11260,11260,1
20250121,145600,561301760,11250,11260,11260,11250,275
20250121,145500,558208000,11250,11250,11250,11250,70
20250121,145400,557420500,11250,11250,11250,11250,50
20250121,145300,556858000,11280,11280,11280,11280,0
20250121,145200,556858000,11280,11280,11280,11280,0
20250121,145100,556858000,11280,11280,11280,11280,0
20250121,145000,556858000,11280,11280,11280,11280,96
20250121,144900,555775120,11260,11270,11270,11260,1101
20250121,144800,543374150,11300,11300,11300,11300,1
20250121,144700,543362850,11270,11280,11280,11270,100
20250121,144600,542235160,11300,11300,11300,11300,0
20250121,144500,542235160,11300,11300,11300,11300,0
20250121,144400,542235160,11300,11300,11300,11300,0
20250121,144300,542235160,11300,11300,11300,11300,0
20250121,144200,542235160,11300,11280,11300,11280,349
20250121,144100,538294560,11280,11290,11290,11270,202
20250121,144000,536015440,11280,11270,11280,11270,43
20250121,143900,535530410,11280,11280,11280,11280,0
20250121,143800,535530410,11280,11280,11280,11280,80
20250121,143700,534628010,11280,11280,11280,11280,11
20250121,143600,534503930,11300,11300,11300,11300,0
20250121,143500,534503930,11300,11300,11300,11300,0
20250121,143400,534503930,11300,11290,11300,11290,5
20250121,143300,534447440,11300,11300,11300,11300,0
20250121,143200,534447440,11300,11300,11300,11300,0
20250121,143100,534447440,11300,11300,11300,11300,0
20250121,143000,534447440,11300,11300,11300,11300,0
20250121,142900,534447440,11300,11300,11300,11300,0
20250121,142800,534447440,11300,11300,11300,11300,0
20250121,142700,534447440,11300,11300,11300,11300,0
20250121,142600,534447440,11300,11280,11300,11280,2
20250121,142500,534424860,11260,11260,11260,11260,0
20250121,142400,534424860,11260,11260,11260,11260,0
20250121,142300,534424860,11260,11260,11260,11260,0
20250121,142200,534424860,11260,11260,11260,11260,7
20250121,142100,534346040,11300,11290,11300,11290,1134
20250121,142000,521540920,11270,11270,11270,11270,148
20250121,141900,519872960,11270,11270,11270,11270,0
20250121,141800,519872960,11270,11260,11270,11260,269
20250121,141700,516843610,11260,11260,11260,11260,0
20250121,141600,516843610,11260,11260,11260,11260,0
20250121,141500,516843610,11260,11260,11260,11260,0
20250121,141400,516843610,11260,11260,11260,11260,0
20250121,141300,516843610,11260,11260,11260,11260,0
20250121,141200,516843610,11260,11260,11260,11260,0
20250121,141100,516843610,11260,11260,11260,11260,91
20250121,141000,515818950,11260,11240,11260,11240,2
20250121,140900,515796450,11240,11240,11240,11240,0
20250121,140800,515796450,11240,11240,11240,11240,0
20250121,140700,515796450,11240,11240,11240,11240,0
20250121,140600,515796450,11240,11240,11240,11240,38
20250121,140500,515369330,11240,11240,11240,11240,0
20250121,140400,515369330,11240,11240,11240,11240,2
20250121,140300,515346850,11240,11240,11240,11240,1
20250121,140200,515335610,11270,11270,11270,11270,0
20250121,140100,515335610,11270,11270,11270,11270,0
20250121,140000,515335610,11270,11270,11270,11270,0
20250121,135900,515335610,11270,11270,11270,11270,0
20250121,135800,515335610,11270,11270,11270,11270,0
20250121,135700,515335610,11270,11270,11270,11270,0
20250121,135600,515335610,11270,11270,11270,11270,0
20250121,135500,515335610,11270,11270,11270,11270,0
20250121,135400,515335610,11270,11240,11270,11240,85
20250121,135300,514378130,11230,11250,11250,11230,194
20250121,135200,512198340,11270,11270,11270,11270,0
20250121,135100,512198340,11270,11270,11270,11270,0
20250121,135000,512198340,11270,11270,11270,11270,1
20250121,134900,512187070,11250,11250,11250,11250,12
20250121,134800,512052070,11270,11270,11270,11270,1
20250121,134700,512040800,11240,11270,11270,11240,34
20250121,134600,511658610,11270,11270,11270,11270,0
20250121,134500,511658610,11270,11270,11270,11270,0
20250121,134400,511658610,11270,11270,11270,11270,20
20250121,134300,511433210,11290,11290,11290,11290,0
20250121,134200,511433210,11290,11290,11290,11290,0
20250121,134100,511433210,11290,11290,11290,11290,0
20250121,134000,511433210,11290,11250,11290,11250,112
20250121,133900,510169410,11260,11250,11290,11250,4
20250121,133800,510124360,11280,11280,11280,11280,0
20250121,133700,510124360,11280,11280,11280,11280,0
20250121,133600,510124360,11280,11280,11280,11240,3
20250121,133500,510090560,11230,11230,11300,11230,1018
20250121,133400,498603410,11240,11230,11240,11230,3
20250121,133300,498569700,11220,11220,11220,11220,17
20250121,133200,498378960,11220,11220,11220,11220,0
20250121,133100,498378960,11220,11220,11220,11220,0
20250121,133000,498378960,11220,11220,11220,11220,3
20250121,132900,498345300,11220,11220,11220,11220,0
20250121,132800,498345300,11220,11220,11220,11220,40
20250121,132700,497896500,11240,11240,11240,11240,0
20250121,132600,497896500,11240,11240,11240,11230,31
20250121,132500,497548350,11250,11250,11250,11250,0
20250121,132400,497548350,11250,11230,11250,11230,2
20250121,132300,497525870,11250,11220,11250,11220,155
20250121,132200,495784640,11220,11220,11220,11220,0
20250121,132100,495784640,11220,11220,11220,11220,27
20250121,132000,495481700,11220,11220,11220,11220,0
20250121,131900,495481700,11220,11220,11220,11220,0
20250121,131800,495481700,11220,11210,11220,11210,3
20250121,131700,495448050,11220,11210,11220,11210,2
20250121,131600,495425620,11190,11190,11190,11190,45
20250121,131500,494922070,11190,11180,11190,11180,37
20250121,131400,494508330,11180,11180,11180,11180,1
20250121,131300,494497150,11160,11160,11160,11160,201
20250121,131200,492253990,11180,11180,11180,11180,1
20250121,131100,492242810,11160,11160,11160,11160,0
20250121,131000,492242810,11160,11180,11180,11160,2
20250121,130900,492220470,11160,11170,11170,11160,107
20250121,130800,491026270,11180,11180,11180,11170,454
20250121,130700,485951960,11190,11190,11190,11190,1
20250121,130600,485940770,11170,11170,11170,11170,0
20250121,130500,485940770,11170,11170,11170,11170,0
20250121,130400,485940770,11170,11170,11170,11170,105
20250121,130300,484767920,11190,11190,11190,11190,0
20250121,130200,484767920,11190,11180,11190,11160,300
20250121,130100,481416940,11180,11190,11190,11180,35
20250121,130000,481025300,11170,11190,11190,11170,205
20250121,125900,478732670,11230,11230,11230,11230,1
20250121,125800,478721440,11220,11220,11220,11220,0
20250121,125700,478721440,11220,11220,11220,11220,0
20250121,125600,478721440,11220,11220,11220,11220,1057
20250121,125500,466861900,11220,11220,11240,11220,3
20250121,125400,466828220,11230,11240,11250,11190,42
20250121,125300,466356740,11200,11200,11250,11200,37
20250121,125200,465941690,11220,11200,11240,11200,9
20250121,125100,465840640,11210,11190,11210,11190,153
20250121,125000,464126030,11210,11210,11210,11210,0
20250121,124900,464126030,11210,11210,11210,11210,0
20250121,124800,464126030,11210,11210,11210,11210,0
20250121,124700,464126030,11210,11210,11210,11210,0
20250121,124600,464126030,11210,11210,11210,11210,0
20250121,124500,464126030,11210,11190,11210,11190,3
20250121,124400,464092430,11200,11190,11200,11190,2
20250121,124300,464070040,11170,11170,11170,11150,749
20250121,124200,455707300,11170,11180,11180,11170,1003
20250121,124100,444498590,11230,11210,11230,11210,2
20250121,124000,444476150,11180,11210,11210,11180,180
20250121,123900,442460980,11220,11230,11230,11220,2
20250121,123800,442438530,11220,11220,11220,11220,0
20250121,123700,442438530,11220,11220,11220,11220,0
20250121,123600,442438530,11220,11220,11220,11220,0
20250121,123500,442438530,11220,11220,11220,11220,0
20250121,123400,442438530,11220,11230,11230,11220,2
20250121,123300,442416080,11210,11220,11220,11210,5
20250121,123200,442360000,11230,11230,11230,11230,0
20250121,123100,442360000,11230,11260,11260,11230,182
20250121,123000,440316110,11240,11240,11240,11240,1
20250121,122900,440304870,11260,11260,11260,11260,0
20250121,122800,440304870,11260,11260,11260,11260,0
20250121,122700,440304870,11260,11260,11260,11260,0
20250121,122600,440304870,11260,11260,11260,11260,0
20250121,122500,440304870,11260,11260,11260,11260,0
20250121,122400,440304870,11260,11220,11280,11220,19
20250121,122300,440091240,11250,11250,11250,11250,0
20250121,122200,440091240,11250,11250,11290,11230,4
20250121,122100,440046220,11230,11210,11230,11210,18
20250121,122000,439844420,11230,11230,11230,11230,63
20250121,121900,439136930,11220,11220,11220,11220,0
20250121,121800,439136930,11220,11220,11220,11220,0
20250121,121700,439136930,11220,11220,11220,11220,0
20250121,121600,439136930,11220,11210,11220,11210,2
20250121,121500,439114500,11200,11200,11200,11200,2
20250121,121400,439092100,11190,11230,11230,11190,3
20250121,121300,439058450,11190,11190,11190,11190,0
20250121,121200,439058450,11190,11190,11190,11190,13
20250121,121100,438912980,11190,11230,11230,11190,12
20250121,121000,438778660,11200,11200,11200,11200,238
20250121,120900,436113060,11200,11200,11200,11200,201
20250121,120800,433861860,11200,11200,11200,11200,0
20250121,120700,433861860,11200,11240,11240,11190,5628
20250121,120600,370745130,11290,11260,11290,11260,103
20250121,120500,369583310,11240,11240,11240,11240,9
20250121,120400,369482150,11240,11240,11240,11240,0
20250121,120300,369482150,11240,11240,11240,11240,0
20250121,120200,369482150,11240,11240,11240,11240,151
20250121,120100,367784910,11240,11240,11240,11240,144
20250121,120000,366166350,11240,11240,11240,11240,6
20250121,115900,366098910,11240,11240,11240,11240,10
20250121,115800,365986510,11230,11230,11230,11230,380
20250121,115700,361719110,11240,11240,11240,11240,3
20250121,115600,361685390,11240,11240,11240,11240,0
20250121,115500,361685390,11240,11240,11240,11240,0
20250121,115400,361685390,11240,11240,11240,11240,0
20250121,115300,361685390,11240,11240,11240,11240,0
20250121,115200,361685390,11240,11230,11240,11230,121
20250121,115100,360325390,11260,11250,11260,11240,747
20250121,115000,351923660,11260,11280,11280,11260,85
20250121,114900,350966380,11290,11290,11290,11290,1
20250121,114800,350955090,11280,11290,11290,11280,179
20250121,114700,348935570,11290,11290,11290,11290,0
20250121,114600,348935570,11290,11280,11290,11280,19
20250121,114500,348721240,11280,11280,11280,11280,0
20250121,114400,348721240,11280,11280,11280,11280,1
20250121,114300,348709960,11260,11260,11260,11260,0
20250121,114200,348709960,11260,11260,11260,11260,72
20250121,114100,347899240,11260,11260,11260,11260,185
20250121,114000,345816140,11260,11260,11260,11260,0
20250121,113900,345816140,11260,11260,11260,11260,13
20250121,113800,345669760,11260,11260,11260,11260,0
20250121,113700,345669760,11260,11260,11260,11260,0
20250121,113600,345669760,11260,11260,11260,11260,89
20250121,113500,344667620,11260,11260,11260,11260,135
20250121,113400,343147520,11270,11290,11290,11270,90
20250121,113300,342132430,11300,11290,11300,11290,5
20250121,113200,342075970,11290,11290,11290,11290,24
20250121,113100,341805010,11320,11320,11320,11320,0
20250121,113000,341805010,11320,11300,11320,11300,251
20250121,112900,338966200,11310,11300,11310,11300,7
20250121,112800,338887070,11300,11300,11300,11300,0
20250121,112700,338887070,11300,11300,11300,11300,0
20250121,112600,338887070,11300,11300,11300,11300,0
20250121,112500,338887070,11300,11290,11300,11290,2
20250121,112400,338864480,11310,11270,11310,11270,357
20250121,112300,334837590,11240,11240,11240,11240,0
20250121,112200,334837590,11240,11250,11250,11240,108
20250121,112100,333623570,11270,11270,11270,11270,33
20250121,112000,333251660,11270,11270,11270,11270,0
20250121,111900,333251660,11270,11270,11270,11270,0
20250121,111800,333251660,11270,11250,11270,11250,282
20250121,111700,330079140,11250,11250,11250,11250,5
20250121,111600,330022890,11250,11250,11250,11250,0
20250121,111500,330022890,11250,11250,11250,11250,13
20250121,111400,329876640,11260,11260,11260,11260,6
20250121,111300,329809080,11260,11260,11260,11260,144
20250121,111200,328187640,11260,11260,11260,11260,4
20250121,111100,328142600,11260,11260,11260,11260,0
20250121,111000,328142600,11260,11280,11280,11260,1842
20250121,110900,307381260,11290,11290,11290,11290,0
20250121,110800,307381260,11290,11290,11290,11290,0
20250121,110700,307381260,11290,11290,11290,11290,1
20250121,110600,307369970,11290,11290,11290,11290,0
20250121,110500,307369970,11290,11290,11290,11290,0
20250121,110400,307369970,11290,11300,11300,11290,298
20250121,110300,304005050,11310,11310,11310,11310,0
20250121,110200,304005050,11310,11310,11310,11310,0
20250121,110100,304005050,11310,11310,11310,11310,0
20250121,110000,304005050,11310,11310,11310,11310,0
20250121,105900,304005050,11310,11310,11330,11310,3
20250121,105800,303971100,11290,11290,11290,11290,0
20250121,105700,303971100,11290,11290,11290,11290,0
20250121,105600,303971100,11290,11290,11290,11290,0
20250121,105500,303971100,11290,11290,11290,11290,59
20250121,105400,303304990,11300,11300,11300,11300,41
20250121,105300,302841690,11300,11300,11300,11300,0
20250121,105200,302841690,11300,11300,11300,11300,4
20250121,105100,302796490,11300,11310,11310,11300,100
20250121,105000,301666480,11310,11310,11310,11310,0
20250121,104900,301666480,11310,11310,11310,11310,14
20250121,104800,301508140,11310,11310,11310,11310,70
20250121,104700,300716440,11330,11330,11330,11330,13
20250121,104600,300569150,11340,11320,11350,11320,97
20250121,104500,299470040,11320,11320,11320,11320,0
20250121,104400,299470040,11320,11320,11320,11320,100
20250121,104300,298338040,11350,11350,11350,11350,0
20250121,104200,298338040,11350,11330,11350,11330,21
20250121,104100,298100090,11340,11330,11350,11330,6
20250121,104000,298032070,11350,11330,11350,11330,6
20250121,103900,297964040,11350,11330,11350,11320,981
20250121,103800,286848560,11320,11310,11350,11310,200
20250121,103700,284586480,11340,11340,11340,11340,0
20250121,103600,284586480,11340,11340,11340,11340,18
20250121,103500,284382360,11350,11350,11350,11350,0
20250121,103400,284382360,11350,11350,11350,11350,0
20250121,103300,284382360,11350,11350,11350,11350,0
20250121,103200,284382360,11350,11320,11350,11320,500
20250121,103100,278707720,11320,11320,11320,11320,121
20250121,103000,277338000,11320,11320,11320,11320,5
20250121,102900,277281400,11360,11360,11360,11360,0
20250121,102800,277281400,11360,11360,11360,11360,0
20250121,102700,277281400,11360,11360,11360,11360,0
20250121,102600,277281400,11360,11350,11360,11330,177
20250121,102500,275273290,11350,11350,11350,11350,23
20250121,102400,275012240,11350,11350,11350,11350,6
20250121,102300,274944140,11350,11350,11350,11350,6
20250121,102200,274876040,11350,11360,11360,11350,312
20250121,102100,271332370,11360,11370,11370,11360,52
20250121,102000,270741140,11330,11330,11330,11330,0
20250121,101900,270741140,11330,11370,11380,11330,570
20250121,101800,264257030,11370,11380,11390,11370,1045
20250121,101700,252361080,11400,11310,11400,11310,2364
20250121,101600,225518280,11330,11270,11330,11270,1244
20250121,101500,211447260,11280,11290,11290,11270,145
20250121,101400,209811320,11250,11220,11300,11220,2148
20250121,101300,185557650,11250,11210,11250,11210,14
20250121,101200,185400560,11210,11210,11210,11210,0
20250121,101100,185400560,11210,11210,11210,11210,0
20250121,101000,185400560,11210,11200,11210,11200,40
20250121,100900,184952550,11200,11180,11200,11180,8
20250121,100800,184863030,11200,11170,11200,11170,9
20250121,100700,184762350,11160,11160,11160,11160,0
20250121,100600,184762350,11160,11160,11160,11160,200
20250121,100500,182530350,11200,11200,11200,11200,0
20250121,100400,182530350,11200,11160,11200,11160,10
20250121,100300,182418590,11180,11160,11210,11150,30
20250121,100200,182083200,11190,11160,11190,11160,24
20250121,100100,181815130,11150,11150,11150,11150,1
20250121,100000,181803980,11160,11190,11190,11120,1245
20250121,095900,167923570,11190,11190,11190,11190,39
20250121,095800,167487160,11220,11220,11220,11220,0
20250121,095700,167487160,11220,11200,11220,11200,2
20250121,095600,167464740,11220,11220,11220,11210,52
20250121,095500,166881730,11220,11180,11220,11180,965
20250121,095400,156077280,11180,11180,11180,11180,0
20250121,095300,156077280,11180,11180,11180,11180,12
20250121,095200,155943120,11160,11180,11180,11160,101
20250121,095100,154815940,11150,11150,11160,11150,107
20250121,095000,153622880,11160,11180,11180,11150,703
20250121,094900,145771720,11190,11190,11190,11190,107
20250121,094800,144574390,11190,11190,11190,11190,1
20250121,094700,144563200,11160,11160,11160,11160,2
20250121,094600,144540880,11160,11190,11190,11160,79
20250121,094500,143658220,11180,11190,11190,11160,1162
20250121,094400,130664830,11220,11190,11220,11190,19
20250121,094300,130452190,11190,11220,11240,11190,277
20250121,094200,127350650,11250,11200,11250,11200,3
20250121,094100,127316980,11250,11250,11250,11250,0
20250121,094000,127316980,11250,11200,11250,11200,95
20250121,093900,126252910,11200,11190,11220,11190,266
20250121,093800,123271010,11220,11250,11280,11200,2009
20250121,093700,100743850,11260,11260,11260,11260,20
20250121,093600,100518650,11260,11260,11260,11260,68
20250121,093500,99752970,11280,11280,11290,11280,31
20250121,093400,99403060,11290,11290,11290,11290,0
20250121,093300,99403060,11290,11290,11290,11290,0
20250121,093200,99403060,11290,11260,11290,11260,69
20250121,093100,98625180,11260,11280,11300,11260,193
20250121,093000,96447720,11290,11300,11300,11280,71
20250121,092900,95645490,11300,11280,11300,11280,689
20250121,092800,87866600,11290,11270,11290,11270,591
20250121,092700,81200130,11280,11280,11280,11280,1
20250121,092600,81188850,11250,11250,11280,11250,5
20250121,092500,81132540,11280,11250,11280,11250,21
20250121,092400,80896070,11260,11240,11260,11240,2
20250121,092300,80873570,11260,11260,11260,11260,0
20250121,092200,80873570,11260,11210,11260,11210,1213
20250121,092100,67245040,11240,11240,11250,11210,1005
20250121,092000,55978820,11210,11220,11220,11210,500
20250121,091900,50372180,11220,11280,11280,11220,509
20250121,091800,44656300,11260,11260,11280,11250,392
20250121,091700,40239740,11250,11240,11250,11220,786
20250121,091600,31403390,11240,11240,11240,11240,59
20250121,091500,30740230,11250,11250,11250,11250,1
20250121,091400,30728980,11240,11240,11240,11240,126
20250121,091300,29312740,11250,11250,11250,11250,100
20250121,091200,28187740,11250,11290,11290,11250,274
20250121,091100,25105160,11270,11270,11290,11270,4
20250121,091000,25060040,11280,11240,11280,11240,164
20250121,090900,23211010,11240,11280,11280,11240,131
20250121,090800,21737330,11280,11260,11280,11260,72
20250121,090700,20926210,11280,11280,11280,11280,1
20250121,090600,20914930,11280,11280,11280,11270,364
20250121,090500,16809810,11280,11270,11290,11270,93
20250121,090400,15760580,11260,11260,11260,11260,125
20250121,090300,14353080,11260,11260,11260,11260,62
20250121,090200,13654960,11260,11240,11260,11240,995
20250121,090100,2469140,11260,11200,11260,11200,93
20250121,090000,1427360,11200,11210,11260,11200,47