KissMeData/300080/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,210800,646950350,17000,17000,17000,17000,370
20250113,210700,646950350,17000,17000,17000,17000,0
20250113,210600,646950350,17000,17000,17000,17000,0
20250113,210500,646950350,17000,17000,17000,17000,0
20250113,210400,646950350,17000,17000,17000,17000,0
20250113,210300,646950350,17000,17000,17000,17000,0
20250113,210200,646950350,17000,17000,17000,17000,0
20250113,210100,646950350,17000,17000,17000,17000,0
20250113,210000,646950350,17000,17000,17000,17000,0
20250113,205900,646950350,17000,17000,17000,17000,0
20250113,205800,646950350,17000,17000,17000,17000,0
20250113,205700,646950350,17000,17000,17000,17000,0
20250113,205600,646950350,17000,17000,17000,17000,0
20250113,205500,646950350,17000,17000,17000,17000,0
20250113,205400,646950350,17000,17000,17000,17000,0
20250113,205300,646950350,17000,17000,17000,17000,0
20250113,205200,646950350,17000,17000,17000,17000,0
20250113,205100,646950350,17000,17000,17000,17000,0
20250113,205000,646950350,17000,17000,17000,17000,0
20250113,204900,646950350,17000,17000,17000,17000,0
20250113,204800,646950350,17000,17000,17000,17000,0
20250113,204700,646950350,17000,17000,17000,17000,0
20250113,204600,646950350,17000,17000,17000,17000,0
20250113,204500,646950350,17000,17000,17000,17000,0
20250113,204400,646950350,17000,17000,17000,17000,0
20250113,204300,646950350,17000,17000,17000,17000,0
20250113,204200,646950350,17000,17000,17000,17000,0
20250113,204100,646950350,17000,17000,17000,17000,0
20250113,204000,646950350,17000,17000,17000,17000,0
20250113,203900,646950350,17000,17000,17000,17000,0
20250113,203800,646950350,17000,17000,17000,17000,370
20250113,203700,646950350,17000,17000,17000,17000,0
20250113,203600,646950350,17000,17000,17000,17000,0
20250113,203500,646950350,17000,17000,17000,17000,0
20250113,203400,646950350,17000,17000,17000,17000,0
20250113,203300,646950350,17000,17000,17000,17000,0
20250113,203200,646950350,17000,17000,17000,17000,0
20250113,203100,646950350,17000,17000,17000,17000,0
20250113,203000,646950350,17000,17000,17000,17000,0
20250113,202900,646950350,17000,17000,17000,17000,0
20250113,202800,646950350,17000,17000,17000,17000,0
20250113,202700,646950350,17000,17000,17000,17000,0
20250113,202600,646950350,17000,17000,17000,17000,0
20250113,202500,646950350,17000,17000,17000,17000,0
20250113,202400,646950350,17000,17000,17000,17000,0
20250113,202300,646950350,17000,17000,17000,17000,0
20250113,202200,646950350,17000,17000,17000,17000,0
20250113,202100,646950350,17000,17000,17000,17000,0
20250113,202000,646950350,17000,17000,17000,17000,0
20250113,201900,646950350,17000,17000,17000,17000,0
20250113,201800,646950350,17000,17000,17000,17000,0
20250113,201700,646950350,17000,17000,17000,17000,0
20250113,201600,646950350,17000,17000,17000,17000,0
20250113,201500,646950350,17000,17000,17000,17000,0
20250113,201400,646950350,17000,17000,17000,17000,0
20250113,201300,646950350,17000,17000,17000,17000,0
20250113,201200,646950350,17000,17000,17000,17000,0
20250113,201100,646950350,17000,17000,17000,17000,0
20250113,201000,646950350,17000,17000,17000,17000,0
20250113,200900,646950350,17000,17000,17000,17000,0
20250113,200800,646950350,17000,17000,17000,17000,370
20250113,200700,646950350,17000,17000,17000,17000,0
20250113,200600,646950350,17000,17000,17000,17000,0
20250113,200500,646950350,17000,17000,17000,17000,0
20250113,200400,646950350,17000,17000,17000,17000,0
20250113,200300,646950350,17000,17000,17000,17000,0
20250113,200200,646950350,17000,17000,17000,17000,0
20250113,200100,646950350,17000,17000,17000,17000,0
20250113,200000,646950350,17000,17000,17000,17000,0
20250113,195900,646950350,17000,17000,17000,17000,0
20250113,195800,646950350,17000,17000,17000,17000,0
20250113,195700,646950350,17000,17000,17000,17000,0
20250113,195600,646950350,17000,17000,17000,17000,0
20250113,195500,646950350,17000,17000,17000,17000,0
20250113,195400,646950350,17000,17000,17000,17000,0
20250113,195300,646950350,17000,17000,17000,17000,0
20250113,195200,646950350,17000,17000,17000,17000,0
20250113,195100,646950350,17000,17000,17000,17000,0
20250113,195000,646950350,17000,17000,17000,17000,0
20250113,194900,646950350,17000,17000,17000,17000,0
20250113,194800,646950350,17000,17000,17000,17000,0
20250113,194700,646950350,17000,17000,17000,17000,0
20250113,194600,646950350,17000,17000,17000,17000,0
20250113,194500,646950350,17000,17000,17000,17000,0
20250113,194400,646950350,17000,17000,17000,17000,0
20250113,194300,646950350,17000,17000,17000,17000,0
20250113,194200,646950350,17000,17000,17000,17000,0
20250113,194100,646950350,17000,17000,17000,17000,0
20250113,194000,646950350,17000,17000,17000,17000,0
20250113,193900,646950350,17000,17000,17000,17000,0
20250113,193800,646950350,17000,17000,17000,17000,370
20250113,193700,646950350,17000,17000,17000,17000,0
20250113,193600,646950350,17000,17000,17000,17000,0
20250113,193500,646950350,17000,17000,17000,17000,0
20250113,193400,646950350,17000,17000,17000,17000,0
20250113,193300,646950350,17000,17000,17000,17000,0
20250113,193200,646950350,17000,17000,17000,17000,0
20250113,193100,646950350,17000,17000,17000,17000,0
20250113,193000,646950350,17000,17000,17000,17000,0
20250113,192900,646950350,17000,17000,17000,17000,0
20250113,192800,646950350,17000,17000,17000,17000,0
20250113,192700,646950350,17000,17000,17000,17000,0
20250113,192600,646950350,17000,17000,17000,17000,0
20250113,192500,646950350,17000,17000,17000,17000,0
20250113,192400,646950350,17000,17000,17000,17000,0
20250113,192300,646950350,17000,17000,17000,17000,0
20250113,192200,646950350,17000,17000,17000,17000,0
20250113,192100,646950350,17000,17000,17000,17000,0
20250113,192000,646950350,17000,17000,17000,17000,0
20250113,191900,646950350,17000,17000,17000,17000,0
20250113,191800,646950350,17000,17000,17000,17000,0
20250113,191700,646950350,17000,17000,17000,17000,0
20250113,191600,646950350,17000,17000,17000,17000,0
20250113,191500,646950350,17000,17000,17000,17000,0
20250113,191400,646950350,17000,17000,17000,17000,0
20250113,191300,646950350,17000,17000,17000,17000,0
20250113,191200,646950350,17000,17000,17000,17000,0
20250113,191100,646950350,17000,17000,17000,17000,0
20250113,191000,646950350,17000,17000,17000,17000,0
20250113,190900,646950350,17000,17000,17000,17000,0
20250113,190800,646950350,17000,17000,17000,17000,370
20250113,190700,646950350,17000,17000,17000,17000,0
20250113,190600,646950350,17000,17000,17000,17000,0
20250113,190500,646950350,17000,17000,17000,17000,0
20250113,190400,646950350,17000,17000,17000,17000,0
20250113,190300,646950350,17000,17000,17000,17000,0
20250113,190200,646950350,17000,17000,17000,17000,0
20250113,190100,646950350,17000,17000,17000,17000,0
20250113,190000,646950350,17000,17000,17000,17000,0
20250113,185900,646950350,17000,17000,17000,17000,0
20250113,185800,646950350,17000,17000,17000,17000,0
20250113,185700,646950350,17000,17000,17000,17000,0
20250113,185600,646950350,17000,17000,17000,17000,0
20250113,185500,646950350,17000,17000,17000,17000,0
20250113,185400,646950350,17000,17000,17000,17000,0
20250113,185300,646950350,17000,17000,17000,17000,0
20250113,185200,646950350,17000,17000,17000,17000,0
20250113,185100,646950350,17000,17000,17000,17000,0
20250113,185000,646950350,17000,17000,17000,17000,0
20250113,184900,646950350,17000,17000,17000,17000,0
20250113,184800,646950350,17000,17000,17000,17000,0
20250113,184700,646950350,17000,17000,17000,17000,0
20250113,184600,646950350,17000,17000,17000,17000,0
20250113,184500,646950350,17000,17000,17000,17000,0
20250113,184400,646950350,17000,17000,17000,17000,0
20250113,184300,646950350,17000,17000,17000,17000,0
20250113,184200,646950350,17000,17000,17000,17000,0
20250113,184100,646950350,17000,17000,17000,17000,0
20250113,184000,646950350,17000,17000,17000,17000,0
20250113,183900,646950350,17000,17000,17000,17000,0
20250113,183800,646950350,17000,17000,17000,17000,370
20250113,183700,646950350,17000,17000,17000,17000,0
20250113,183600,646950350,17000,17000,17000,17000,0
20250113,183500,646950350,17000,17000,17000,17000,0
20250113,183400,646950350,17000,17000,17000,17000,0
20250113,183300,646950350,17000,17000,17000,17000,0
20250113,183200,646950350,17000,17000,17000,17000,0
20250113,183100,646950350,17000,17000,17000,17000,0
20250113,183000,646950350,17000,17000,17000,17000,0
20250113,182900,646950350,17000,17000,17000,17000,0
20250113,182800,646950350,17000,17000,17000,17000,0
20250113,182700,646950350,17000,17000,17000,17000,0
20250113,182600,646950350,17000,17000,17000,17000,0
20250113,182500,646950350,17000,17000,17000,17000,0
20250113,182400,646950350,17000,17000,17000,17000,0
20250113,182300,646950350,17000,17000,17000,17000,0
20250113,182200,646950350,17000,17000,17000,17000,0
20250113,182100,646950350,17000,17000,17000,17000,0
20250113,182000,646950350,17000,17000,17000,17000,0
20250113,181900,646950350,17000,17000,17000,17000,0
20250113,181800,646950350,17000,17000,17000,17000,0
20250113,181700,646950350,17000,17000,17000,17000,0
20250113,181600,646950350,17000,17000,17000,17000,0
20250113,181500,646950350,17000,17000,17000,17000,0
20250113,181400,646950350,17000,17000,17000,17000,0
20250113,181300,646950350,17000,17000,17000,17000,0
20250113,181200,646950350,17000,17000,17000,17000,0
20250113,181100,646950350,17000,17000,17000,17000,0
20250113,181000,646950350,17000,17000,17000,17000,0
20250113,180900,646950350,17000,17000,17000,17000,0
20250113,180800,646950350,17000,17000,17000,17000,370
20250113,180700,646950350,17000,17000,17000,17000,0
20250113,180600,646950350,17000,17000,17000,17000,0
20250113,180500,646950350,17000,17000,17000,17000,0
20250113,180400,646950350,17000,17000,17000,17000,0
20250113,180300,646950350,17000,17000,17000,17000,0
20250113,180200,646950350,17000,17000,17000,17000,0
20250113,180100,646950350,17000,17000,17000,17000,0
20250113,180000,646950350,17000,17000,17000,17000,0
20250113,175900,646950350,17000,17000,17000,17000,0
20250113,175800,646950350,17000,17000,17000,17000,0
20250113,175700,646950350,17000,17000,17000,17000,0
20250113,175600,646950350,17000,17000,17000,17000,0
20250113,175500,646950350,17000,17000,17000,17000,0
20250113,175400,646950350,17000,17000,17000,17000,0
20250113,175300,646950350,17000,17000,17000,17000,0
20250113,175200,646950350,17000,17000,17000,17000,0
20250113,175100,646950350,17000,17000,17000,17000,0
20250113,175000,646950350,17000,17000,17000,17000,0
20250113,174900,646950350,17000,17000,17000,17000,0
20250113,174800,646950350,17000,17000,17000,17000,0
20250113,174700,646950350,17000,17000,17000,17000,0
20250113,174600,646950350,17000,17000,17000,17000,0
20250113,174500,646950350,17000,17000,17000,17000,0
20250113,174400,646950350,17000,17000,17000,17000,0
20250113,174300,646950350,17000,17000,17000,17000,0
20250113,174200,646950350,17000,17000,17000,17000,0
20250113,174100,646950350,17000,17000,17000,17000,0
20250113,174000,646950350,17000,17000,17000,17000,0
20250113,173900,646950350,17000,17000,17000,17000,0
20250113,173800,646950350,17000,17000,17000,17000,370
20250113,173700,646950350,17000,17000,17000,17000,0
20250113,173600,646950350,17000,17000,17000,17000,0
20250113,173500,646950350,17000,17000,17000,17000,0
20250113,173400,646950350,17000,17000,17000,17000,0
20250113,173300,646950350,17000,17000,17000,17000,0
20250113,173200,646950350,17000,17000,17000,17000,0
20250113,173100,646950350,17000,17000,17000,17000,0
20250113,173000,646950350,17000,17000,17000,17000,0
20250113,172900,646950350,17000,17000,17000,17000,0
20250113,172800,646950350,17000,17000,17000,17000,0
20250113,172700,646950350,17000,17000,17000,17000,0
20250113,172600,646950350,17000,17000,17000,17000,0
20250113,172500,646950350,17000,17000,17000,17000,0
20250113,172400,646950350,17000,17000,17000,17000,0
20250113,172300,646950350,17000,17000,17000,17000,0
20250113,172200,646950350,17000,17000,17000,17000,0
20250113,172100,646950350,17000,17000,17000,17000,0
20250113,172000,646950350,17000,17000,17000,17000,0
20250113,171900,646950350,17000,17000,17000,17000,0
20250113,171800,646950350,17000,17000,17000,17000,0
20250113,171700,646950350,17000,17000,17000,17000,0
20250113,171600,646950350,17000,17000,17000,17000,0
20250113,171500,646950350,17000,17000,17000,17000,0
20250113,171400,646950350,17000,17000,17000,17000,0
20250113,171300,646950350,17000,17000,17000,17000,0
20250113,171200,646950350,17000,17000,17000,17000,0
20250113,171100,646950350,17000,17000,17000,17000,0
20250113,171000,646950350,17000,17000,17000,17000,0
20250113,170900,646950350,17000,17000,17000,17000,0
20250113,170800,646950350,17000,17000,17000,17000,370
20250113,170700,646950350,17000,17000,17000,17000,0
20250113,170600,646950350,17000,17000,17000,17000,0
20250113,170500,646950350,17000,17000,17000,17000,0
20250113,170400,646950350,17000,17000,17000,17000,0
20250113,170300,646950350,17000,17000,17000,17000,0
20250113,170200,646950350,17000,17000,17000,17000,0
20250113,170100,646950350,17000,17000,17000,17000,0
20250113,170000,646950350,17000,17000,17000,17000,0
20250113,165900,646950350,17000,17000,17000,17000,0
20250113,165800,646950350,17000,17000,17000,17000,0
20250113,165700,646950350,17000,17000,17000,17000,0
20250113,165600,646950350,17000,17000,17000,17000,0
20250113,165500,646950350,17000,17000,17000,17000,0
20250113,165400,646950350,17000,17000,17000,17000,0
20250113,165300,646950350,17000,17000,17000,17000,0
20250113,165200,646950350,17000,17000,17000,17000,0
20250113,165100,646950350,17000,17000,17000,17000,0
20250113,165000,646950350,17000,17000,17000,17000,0
20250113,164900,646950350,17000,17000,17000,17000,0
20250113,164800,646950350,17000,17000,17000,17000,0
20250113,164700,646950350,17000,17000,17000,17000,0
20250113,164600,646950350,17000,17000,17000,17000,0
20250113,164500,646950350,17000,17000,17000,17000,0
20250113,164400,646950350,17000,17000,17000,17000,0
20250113,164300,646950350,17000,17000,17000,17000,0
20250113,164200,646950350,17000,17000,17000,17000,0
20250113,164100,646950350,17000,17000,17000,17000,0
20250113,164000,646950350,17000,17000,17000,17000,0
20250113,163900,646950350,17000,17000,17000,17000,0
20250113,163800,646950350,17000,17000,17000,17000,370
20250113,163700,646950350,17000,17000,17000,17000,0
20250113,163600,646950350,17000,17000,17000,17000,0
20250113,163500,646950350,17000,17000,17000,17000,0
20250113,163400,646950350,17000,17000,17000,17000,0
20250113,163300,646950350,17000,17000,17000,17000,0
20250113,163200,646950350,17000,17000,17000,17000,0
20250113,163100,646950350,17000,17000,17000,17000,0
20250113,163000,646950350,17000,17000,17000,17000,0
20250113,162900,646950350,17000,17000,17000,17000,0
20250113,162800,646950350,17000,17000,17000,17000,0
20250113,162700,646950350,17000,17000,17000,17000,0
20250113,162600,646950350,17000,17000,17000,17000,0
20250113,162500,646950350,17000,17000,17000,17000,0
20250113,162400,646950350,17000,17000,17000,17000,0
20250113,162300,646950350,17000,17000,17000,17000,0
20250113,162200,646950350,17000,17000,17000,17000,0
20250113,162100,646950350,17000,17000,17000,17000,0
20250113,162000,646950350,17000,17000,17000,17000,0
20250113,161900,646950350,17000,17000,17000,17000,0
20250113,161800,646950350,17000,17000,17000,17000,0
20250113,161700,646950350,17000,17000,17000,17000,0
20250113,161600,646950350,17000,17000,17000,17000,0
20250113,161500,646950350,17000,17000,17000,17000,0
20250113,161400,646950350,17000,17000,17000,17000,0
20250113,161300,646950350,17000,17000,17000,17000,0
20250113,161200,646950350,17000,17000,17000,17000,0
20250113,161100,646950350,17000,17000,17000,17000,0
20250113,161000,646950350,17000,17000,17000,17000,0
20250113,160900,646950350,17000,17000,17000,17000,0
20250113,160800,646950350,17000,17000,17000,17000,370
20250113,160700,646950350,17000,17000,17000,17000,0
20250113,160600,646950350,17000,17000,17000,17000,0
20250113,160500,646950350,17000,17000,17000,17000,0
20250113,160400,646950350,17000,17000,17000,17000,0
20250113,160300,646950350,17000,17000,17000,17000,0
20250113,160200,646950350,17000,17000,17000,17000,0
20250113,160100,646950350,17000,17000,17000,17000,0
20250113,160000,646950350,17000,17000,17000,17000,0
20250113,155900,646950350,17000,17000,17000,17000,0
20250113,155800,646950350,17000,17000,17000,17000,0
20250113,155700,646950350,17000,17000,17000,17000,0
20250113,155600,646950350,17000,17000,17000,17000,0
20250113,155500,646950350,17000,17000,17000,17000,0
20250113,155400,646950350,17000,17000,17000,17000,0
20250113,155300,646950350,17000,17000,17000,17000,0
20250113,155200,646950350,17000,17000,17000,17000,0
20250113,155100,646950350,17000,17000,17000,17000,0
20250113,155000,646950350,17000,17000,17000,17000,0
20250113,154900,646950350,17000,17000,17000,17000,0
20250113,154800,646950350,17000,17000,17000,17000,0
20250113,154700,646950350,17000,17000,17000,17000,0
20250113,154600,646950350,17000,17000,17000,17000,0
20250113,154500,646950350,17000,17000,17000,17000,0
20250113,154400,646950350,17000,17000,17000,17000,0
20250113,154300,646950350,17000,17000,17000,17000,0
20250113,154200,646950350,17000,17000,17000,17000,0
20250113,154100,646950350,17000,17000,17000,17000,0
20250113,154000,646950350,17000,17000,17000,17000,0
20250113,153900,646950350,17000,17000,17000,17000,0
20250113,153800,646950350,17000,17000,17000,17000,370
20250113,153700,646950350,17000,17000,17000,17000,0
20250113,153600,646950350,17000,17000,17000,17000,0
20250113,153500,646950350,17000,17000,17000,17000,0
20250113,153400,646950350,17000,17000,17000,17000,0
20250113,153300,646950350,17000,17000,17000,17000,0
20250113,153200,646950350,17000,17000,17000,17000,0
20250113,153100,646950350,17000,17000,17000,17000,0
20250113,153000,646950350,17000,17000,17000,17000,370
20250113,152900,640660350,16970,16970,16970,16970,0
20250113,152800,640660350,16970,16970,16970,16970,0
20250113,152700,640660350,16970,16970,16970,16970,0
20250113,152600,640660350,16970,16970,16970,16970,0
20250113,152500,640660350,16970,16970,16970,16970,0
20250113,152400,640660350,16970,16970,16970,16970,0
20250113,152300,640660350,16970,16970,16970,16970,0
20250113,152200,640660350,16970,16970,16970,16970,0
20250113,152100,640660350,16970,16970,16970,16970,0
20250113,152000,640660350,16970,16970,16970,16970,0
20250113,151900,640660350,16970,17000,17000,16970,44
20250113,151800,639913480,17000,17000,17000,16980,19
20250113,151700,639590760,17000,16980,17000,16980,12
20250113,151600,639386880,17000,17000,17000,17000,0
20250113,151500,639386880,17000,16970,17000,16960,430
20250113,151400,632089010,16970,16990,16990,16970,455
20250113,151300,624363270,17000,17000,17040,17000,850
20250113,151200,609908600,17010,17010,17010,17010,60
20250113,151100,608888000,17000,17010,17010,17000,23
20250113,151000,608496880,17040,17010,17040,17000,23
20250113,150900,608105770,17010,17010,17010,17010,4
20250113,150800,608037730,17040,17040,17040,17040,0
20250113,150700,608037730,17040,17040,17040,17040,0
20250113,150600,608037730,17040,17040,17040,17040,5
20250113,150500,607952530,17040,17040,17040,17040,0
20250113,150400,607952530,17040,17020,17040,17000,174
20250113,150300,604992080,17020,17010,17020,17010,53
20250113,150200,604090160,17010,17020,17020,17010,68
20250113,150100,602933330,17020,17040,17040,17010,31
20250113,150000,602405720,17050,17050,17050,17050,0
20250113,145900,602405720,17050,17050,17050,17000,90
20250113,145800,600873060,17050,17010,17050,17010,14
20250113,145700,600634880,17050,17050,17050,17010,21
20250113,145600,600277590,17050,17050,17050,17050,0
20250113,145500,600277590,17050,17050,17050,17050,5
20250113,145400,600192340,17050,17020,17050,17020,12
20250113,145300,599988070,17050,17050,17050,17050,9
20250113,145200,599834620,17050,17050,17050,17050,0
20250113,145100,599834620,17050,17050,17050,17050,1
20250113,145000,599817570,17000,17000,17000,17000,153
20250113,144900,597216570,17000,17000,17000,17000,134
20250113,144800,594938570,17000,17000,17000,17000,607
20250113,144700,584619570,17050,17050,17050,17050,0
20250113,144600,584619570,17050,17050,17050,17050,0
20250113,144500,584619570,17050,17050,17050,17050,0
20250113,144400,584619570,17050,17050,17050,17050,0
20250113,144300,584619570,17050,17000,17050,16990,116
20250113,144200,582646470,17000,16990,17000,16990,202
20250113,144100,579212570,17000,17000,17000,17000,33
20250113,144000,578651570,17000,17000,17000,17000,32
20250113,143900,578107570,17000,17000,17000,17000,7
20250113,143800,577988570,17000,16990,17000,16990,20
20250113,143700,577648710,17000,17000,17000,17000,1
20250113,143600,577631710,17000,17000,17000,17000,10
20250113,143500,577461710,17000,17000,17000,16990,43
20250113,143400,576731010,16990,17020,17020,16990,615
20250113,143300,566276700,17000,17000,17000,17000,342
20250113,143200,560462700,17000,17000,17050,17000,712
20250113,143100,548358050,17000,17050,17050,17000,1293
20250113,143000,526361130,17050,17050,17050,17050,1
20250113,142900,526344080,17050,17050,17050,17050,3
20250113,142800,526292930,17040,17040,17040,17040,13
20250113,142700,526071410,17030,17030,17030,17030,30
20250113,142600,525560510,17030,17030,17030,17030,0
20250113,142500,525560510,17030,17050,17050,17030,112
20250113,142400,523651150,17050,17050,17050,17050,0
20250113,142300,523651150,17050,17060,17060,17030,108
20250113,142200,521810610,17060,17060,17060,17060,27
20250113,142100,521349990,17060,17060,17060,17060,0
20250113,142000,521349990,17060,17060,17060,17060,2
20250113,141900,521315870,17060,17060,17060,17030,960
20250113,141800,504949890,17060,17060,17060,17060,0
20250113,141700,504949890,17060,17060,17060,17060,0
20250113,141600,504949890,17060,17060,17060,17060,12
20250113,141500,504745170,17060,17060,17060,17060,0
20250113,141400,504745170,17060,17060,17060,17060,67
20250113,141300,503602150,17060,17060,17060,17060,0
20250113,141200,503602150,17060,17060,17060,17060,22
20250113,141100,503226830,17060,17090,17090,17060,99
20250113,141000,501536990,17060,17110,17110,17060,3737
20250113,140900,437688130,17110,17110,17110,17110,16
20250113,140800,437414370,17120,17120,17120,17120,0
20250113,140700,437414370,17120,17120,17120,17120,0
20250113,140600,437414370,17120,17140,17140,17120,351
20250113,140500,431399120,17150,17150,17150,17150,6
20250113,140400,431296220,17150,17150,17150,17150,108
20250113,140300,429444020,17140,17140,17140,17140,0
20250113,140200,429444020,17140,17140,17140,17140,13
20250113,140100,429221200,17140,17140,17140,17140,0
20250113,140000,429221200,17140,17140,17140,17140,3
20250113,135900,429169780,17140,17140,17140,17140,65
20250113,135800,428055680,17150,17160,17160,17150,436
20250113,135700,420578190,17170,17170,17170,17170,33
20250113,135600,420011580,17170,17170,17170,17170,11
20250113,135500,419822710,17160,17160,17160,17160,0
20250113,135400,419822710,17160,17160,17160,17160,4
20250113,135300,419754070,17160,17160,17160,17160,0
20250113,135200,419754070,17160,17190,17190,17160,18
20250113,135100,419444970,17200,17200,17200,17200,0
20250113,135000,419444970,17200,17200,17200,17200,0
20250113,134900,419444970,17200,17200,17200,17200,3
20250113,134800,419393370,17200,17200,17200,17200,2
20250113,134700,419358970,17230,17230,17230,17230,0
20250113,134600,419358970,17230,17240,17240,17230,32
20250113,134500,418807310,17240,17260,17260,17240,323
20250113,134400,413235430,17260,17260,17260,17260,78
20250113,134300,411889150,17260,17300,17310,17260,32
20250113,134200,411335930,17250,17240,17250,17240,29
20250113,134100,410835960,17240,17210,17240,17210,657
20250113,134000,399527400,17200,17150,17200,17150,680
20250113,133900,387845590,17110,17110,17110,17110,0
20250113,133800,387845590,17110,17110,17110,17110,2
20250113,133700,387811370,17150,17150,17150,17150,0
20250113,133600,387811370,17150,17110,17150,17110,15
20250113,133500,387554480,17110,17110,17110,17110,0
20250113,133400,387554480,17110,17110,17110,17110,4
20250113,133300,387486040,17110,17130,17130,17110,92
20250113,133200,385911530,17120,17120,17120,17120,0
20250113,133100,385911530,17120,17120,17120,17120,0
20250113,133000,385911530,17120,17120,17120,17120,0
20250113,132900,385911530,17120,17120,17120,17120,0
20250113,132800,385911530,17120,17120,17120,17120,0
20250113,132700,385911530,17120,17120,17120,17120,10
20250113,132600,385740330,17120,17120,17120,17120,0
20250113,132500,385740330,17120,17120,17120,17120,30
20250113,132400,385226730,17130,17150,17150,17130,68
20250113,132300,384061780,17150,17150,17150,17150,28
20250113,132200,383581580,17150,17150,17150,17150,6
20250113,132100,383478680,17150,17150,17150,17150,0
20250113,132000,383478680,17150,17150,17150,17150,18
20250113,131900,383169980,17150,17150,17150,17150,0
20250113,131800,383169980,17150,17150,17150,17150,164
20250113,131700,380357380,17150,17150,17150,17150,12
20250113,131600,380151580,17150,17150,17150,17150,8
20250113,131500,380014380,17150,17150,17150,17150,0
20250113,131400,380014380,17150,17150,17150,17150,50
20250113,131300,379156880,17150,17150,17150,17150,0
20250113,131200,379156880,17150,17150,17150,17150,62
20250113,131100,378093580,17110,17110,17110,17110,0
20250113,131000,378093580,17110,17110,17110,17110,4
20250113,130900,378025140,17110,17110,17110,17110,10
20250113,130800,377854040,17110,17110,17110,17110,12
20250113,130700,377648720,17100,17100,17100,17100,0
20250113,130600,377648720,17100,17100,17100,17100,0
20250113,130500,377648720,17100,17100,17100,17100,100
20250113,130400,375938720,17100,17100,17100,17100,100
20250113,130300,374228720,17100,17100,17100,17100,20
20250113,130200,373886720,17100,17110,17110,17100,315
20250113,130100,368500080,17100,17100,17100,17100,20
20250113,130000,368158080,17100,17100,17100,17100,200
20250113,125900,364738080,17100,17100,17100,17100,5
20250113,125800,364652580,17100,17110,17110,17100,12
20250113,125700,364447330,17150,17150,17150,17150,13
20250113,125600,364224380,17100,17100,17100,17100,0
20250113,125500,364224380,17100,17100,17100,17100,2
20250113,125400,364190180,17150,17150,17150,17150,0
20250113,125300,364190180,17150,17150,17150,17150,0
20250113,125200,364190180,17150,17150,17150,17150,0
20250113,125100,364190180,17150,17150,17150,17150,0
20250113,125000,364190180,17150,17150,17150,17150,6
20250113,124900,364087280,17100,17100,17100,17100,0
20250113,124800,364087280,17100,17100,17100,17100,0
20250113,124700,364087280,17100,17100,17100,17100,0
20250113,124600,364087280,17100,17100,17100,17100,27
20250113,124500,363625580,17100,17100,17100,17100,28
20250113,124400,363146780,17150,17150,17150,17150,68
20250113,124300,361980580,17150,17090,17150,17090,109
20250113,124200,360115370,17090,17090,17090,17090,15
20250113,124100,359859020,17090,17090,17090,17090,0
20250113,124000,359859020,17090,17090,17090,17090,0
20250113,123900,359859020,17090,17100,17100,17090,25
20250113,123800,359431640,17190,17190,17190,17190,10
20250113,123700,359259740,17190,17190,17190,17190,3
20250113,123600,359208170,17190,17190,17190,17190,33
20250113,123500,358640900,17190,17190,17190,17190,1
20250113,123400,358623710,17100,17100,17100,17100,11
20250113,123300,358435610,17100,17100,17100,17100,14
20250113,123200,358196210,17100,17100,17100,17100,30
20250113,123100,357683210,17100,17100,17100,17100,0
20250113,123000,357683210,17100,17100,17100,17100,2
20250113,122900,357649010,17190,17190,17190,17190,13
20250113,122800,357425540,17090,17090,17090,17090,0
20250113,122700,357425540,17090,17090,17090,17090,0
20250113,122600,357425540,17090,17090,17090,17090,0
20250113,122500,357425540,17090,17090,17090,17090,0
20250113,122400,357425540,17090,17090,17090,17090,0
20250113,122300,357425540,17090,17090,17090,17090,18
20250113,122200,357117920,17090,17090,17090,17090,2
20250113,122100,357083740,17090,17090,17090,17090,130
20250113,122000,354862040,17190,17190,17190,17190,0
20250113,121900,354862040,17190,17190,17190,17190,0
20250113,121800,354862040,17190,17190,17190,17190,0
20250113,121700,354862040,17190,17190,17190,17190,0
20250113,121600,354862040,17190,17190,17190,17190,0
20250113,121500,354862040,17190,17190,17190,17190,0
20250113,121400,354862040,17190,17190,17190,17190,0
20250113,121300,354862040,17190,17190,17190,17190,1
20250113,121200,354844850,17090,17090,17090,17090,511
20250113,121100,346111860,17090,17260,17260,17090,3289
20250113,121000,289849790,17260,17270,17270,17260,34
20250113,120900,289262630,17190,17190,17190,17190,0
20250113,120800,289262630,17190,17190,17190,17190,0
20250113,120700,289262630,17190,17310,17310,17190,17
20250113,120600,288970280,17310,17300,17310,17300,8
20250113,120500,288831810,17300,17300,17300,17300,0
20250113,120400,288831810,17300,17300,17300,17300,15
20250113,120300,288572310,17300,17300,17300,17300,0
20250113,120200,288572310,17300,17300,17300,17300,5
20250113,120100,288485810,17180,17180,17180,17180,6
20250113,120000,288382730,17260,17260,17260,17260,57
20250113,115900,287398910,17260,17260,17260,17260,0
20250113,115800,287398910,17260,17260,17260,17260,9
20250113,115700,287243570,17260,17260,17260,17260,103
20250113,115600,285465790,17260,17260,17260,17260,31
20250113,115500,284930730,17200,17200,17200,17200,0
20250113,115400,284930730,17200,17200,17200,17200,43
20250113,115300,284191130,17200,17200,17200,17200,0
20250113,115200,284191130,17200,17200,17200,17200,10
20250113,115100,284019130,17200,17200,17200,17200,0
20250113,115000,284019130,17200,17200,17200,17200,6
20250113,114900,283915930,17200,17200,17200,17200,15
20250113,114800,283657930,17200,17200,17200,17200,0
20250113,114700,283657930,17200,17200,17200,17200,6
20250113,114600,283554730,17200,17200,17200,17200,10
20250113,114500,283382730,17200,17200,17200,17200,4
20250113,114400,283313930,17200,17200,17200,17200,2
20250113,114300,283279530,17140,17140,17140,17140,1
20250113,114200,283262390,17130,17130,17130,17130,0
20250113,114100,283262390,17130,17130,17130,17130,19
20250113,114000,282936920,17130,17130,17130,17130,0
20250113,113900,282936920,17130,17130,17130,17130,7
20250113,113800,282817010,17130,17140,17140,17130,52
20250113,113700,281926240,17140,17140,17140,17140,110
20250113,113600,280040840,17130,17130,17130,17130,0
20250113,113500,280040840,17130,17130,17130,17130,0
20250113,113400,280040840,17130,17180,17200,17130,394
20250113,113300,273268180,17100,17100,17100,17100,0
20250113,113200,273268180,17100,17100,17100,17100,0
20250113,113100,273268180,17100,17100,17100,17100,0
20250113,113000,273268180,17100,17100,17100,17100,0
20250113,112900,273268180,17100,17150,17150,17100,245
20250113,112800,269076160,17180,17180,17180,17180,0
20250113,112700,269076160,17180,17180,17180,17180,0
20250113,112600,269076160,17180,17180,17180,17180,233
20250113,112500,265073220,17180,17180,17180,17180,28
20250113,112400,264592180,17180,17180,17180,17180,7
20250113,112300,264471920,17180,17180,17180,17180,0
20250113,112200,264471920,17180,17170,17180,17170,103
20250113,112100,262703380,17180,17180,17180,17180,0
20250113,112000,262703380,17180,17180,17180,17180,0
20250113,111900,262703380,17180,17180,17180,17180,0
20250113,111800,262703380,17180,17180,17180,17180,1
20250113,111700,262686200,17100,17100,17100,17100,0
20250113,111600,262686200,17100,17100,17100,17100,0
20250113,111500,262686200,17100,17110,17110,17100,53
20250113,111400,261779880,17110,17150,17150,17110,711
20250113,111300,249604610,17140,17140,17140,17140,0
20250113,111200,249604610,17140,17140,17140,17140,0
20250113,111100,249604610,17140,17140,17140,17140,100
20250113,111000,247890610,17140,17140,17140,17140,1
20250113,110900,247873470,17140,17140,17140,17140,0
20250113,110800,247873470,17140,17140,17140,17140,3
20250113,110700,247822050,17140,17140,17140,17140,0
20250113,110600,247822050,17140,17180,17180,17140,32
20250113,110500,247273440,17180,17150,17180,17150,101
20250113,110400,245541260,17190,17190,17190,17190,0
20250113,110300,245541260,17190,17190,17190,17190,1
20250113,110200,245524070,17140,17140,17140,17140,0
20250113,110100,245524070,17140,17140,17140,17140,0
20250113,110000,245524070,17140,17140,17140,17140,0
20250113,105900,245524070,17140,17140,17140,17140,140
20250113,105800,243124470,17140,17140,17140,17140,5
20250113,105700,243038770,17140,17140,17140,17140,21
20250113,105600,242678830,17130,17130,17130,17130,2
20250113,105500,242644570,17130,17150,17150,17130,32
20250113,105400,242096210,17150,17150,17150,17150,0
20250113,105300,242096210,17150,17140,17150,17140,157
20250113,105200,239404310,17140,17140,17140,17140,29
20250113,105100,238907250,17100,17130,17130,17100,43
20250113,105000,238171330,17130,17130,17130,17130,0
20250113,104900,238171330,17130,17130,17130,17130,100
20250113,104800,236458330,17090,17090,17090,17090,0
20250113,104700,236458330,17090,17090,17090,17090,44
20250113,104600,235706370,17090,17090,17090,17090,0
20250113,104500,235706370,17090,17100,17100,17090,72
20250113,104400,234475650,17090,17090,17090,17090,0
20250113,104300,234475650,17090,17090,17090,17090,3
20250113,104200,234424380,17140,17090,17140,17090,421
20250113,104100,227218620,17090,17140,17140,17080,989
20250113,104000,210293870,17140,17160,17160,17140,231
20250113,103900,206331680,17160,17160,17160,17160,0
20250113,103800,206331680,17160,17170,17170,17160,253
20250113,103700,201989170,17170,17170,17170,17170,0
20250113,103600,201989170,17170,17160,17170,17160,11
20250113,103500,201800400,17170,17170,17170,17170,10
20250113,103400,201628700,17190,17220,17220,17150,516
20250113,103300,192751280,17220,17280,17280,17220,484
20250113,103200,184404610,17340,17340,17340,17340,0
20250113,103100,184404610,17340,17340,17340,17340,2
20250113,103000,184369930,17270,17270,17270,17270,0
20250113,102900,184369930,17270,17270,17270,17270,0
20250113,102800,184369930,17270,17300,17300,17270,897
20250113,102700,168876280,17350,17280,17350,17280,119
20250113,102600,166818010,17280,17280,17280,17280,11
20250113,102500,166627930,17280,17280,17280,17280,80
20250113,102400,165245530,17280,17300,17300,17280,27
20250113,102300,164778750,17300,17300,17300,17300,0
20250113,102200,164778750,17300,17350,17350,17300,43
20250113,102100,164033200,17350,17350,17350,17350,0
20250113,102000,164033200,17350,17350,17350,17350,1
20250113,101900,164015850,17340,17340,17340,17340,1
20250113,101800,163998510,17350,17350,17350,17350,5
20250113,101700,163911760,17350,17350,17410,17350,101
20250113,101600,162159350,17350,17350,17350,17350,2
20250113,101500,162124650,17240,17350,17350,17240,153
20250113,101400,159486600,17350,17350,17350,17350,1
20250113,101300,159469250,17240,17230,17240,17230,792
20250113,101200,145815180,17220,17440,17440,17220,1044
20250113,101100,127753460,17310,17310,17310,17310,0
20250113,101000,127753460,17310,17360,17360,17310,157
20250113,100900,125034130,17440,17440,17440,17440,1
20250113,100800,125016690,17350,17360,17360,17350,163
20250113,100700,122188540,17350,17410,17410,17350,245
20250113,100600,117931480,17400,17400,17400,17400,52
20250113,100500,117026680,17400,17400,17400,17400,150
20250113,100400,114416680,17400,17480,17480,17400,678
20250113,100300,102593730,17500,17500,17500,17500,10
20250113,100200,102418730,17490,17490,17490,17490,0
20250113,100100,102418730,17490,17490,17490,17490,55
20250113,100000,101456780,17550,17550,17550,17550,51
20250113,095900,100561730,17480,17550,17550,17480,31
20250113,095800,100019490,17470,17470,17470,17470,0
20250113,095700,100019490,17470,17490,17490,17470,112
20250113,095600,98062030,17470,17470,17470,17470,0
20250113,095500,98062030,17470,17470,17470,17470,0
20250113,095400,98062030,17470,17470,17470,17470,60
20250113,095300,97013830,17470,17470,17470,17470,5
20250113,095200,96926480,17480,17530,17530,17480,736
20250113,095100,84042190,17550,17550,17550,17550,211
20250113,095000,80339140,17550,17550,17550,17550,40
20250113,094900,79637140,17640,17550,17640,17550,113
20250113,094800,77653810,17550,17540,17550,17530,195
20250113,094700,74234380,17550,17550,17550,17550,55
20250113,094600,73269130,17550,17550,17550,17550,1
20250113,094500,73251580,17540,17550,17550,17540,20
20250113,094400,72900730,17540,17540,17540,17540,0
20250113,094300,72900730,17540,17540,17540,17540,0
20250113,094200,72900730,17540,17540,17540,17540,50
20250113,094100,72023730,17530,17530,17530,17530,0
20250113,094000,72023730,17530,17530,17530,17530,0
20250113,093900,72023730,17530,17650,17650,17530,256
20250113,093800,67527260,17650,17650,17650,17650,0
20250113,093700,67527260,17650,17680,17680,17650,2
20250113,093600,67491930,17680,17680,17680,17680,20
20250113,093500,67138330,17560,17580,17580,17560,111
20250113,093400,65188330,17610,17610,17610,17590,561
20250113,093300,55314700,17610,17690,17690,17610,112
20250113,093200,53340690,17700,17700,17700,17700,50
20250113,093100,52455690,17790,17790,17790,17790,2
20250113,093000,52420110,17690,17690,17690,17690,83
20250113,092900,50951840,17690,17690,17690,17690,33
20250113,092800,50368070,17790,17790,17790,17790,0
20250113,092700,50368070,17790,17790,17790,17790,1
20250113,092600,50350280,17690,17690,17690,17690,66
20250113,092500,49182740,17690,17700,17700,17690,441
20250113,092400,41378450,17700,17700,17700,17700,90
20250113,092300,39785450,17700,17700,17700,17700,0
20250113,092200,39785450,17700,17700,17700,17700,0
20250113,092100,39785450,17700,17700,17700,17700,0
20250113,092000,39785450,17700,17700,17700,17700,15
20250113,091900,39519950,17710,17710,17710,17710,1
20250113,091800,39502240,17700,17700,17700,17700,39
20250113,091700,38811940,17720,17720,17720,17720,0
20250113,091600,38811940,17720,17750,17750,17720,96
20250113,091500,37109120,17750,17780,17780,17750,220
20250113,091400,33198480,17780,17780,17780,17780,124
20250113,091300,30993760,17780,17780,17780,17780,137
20250113,091200,28557900,17780,17820,17820,17780,322
20250113,091100,22826260,17820,17760,17820,17760,159
20250113,091000,19997570,17710,17730,17750,17690,82
20250113,090900,18542870,17730,17690,17730,17690,11
20250113,090800,18348060,17570,17570,17570,17570,0
20250113,090700,18348060,17570,17570,17570,17570,2
20250113,090600,18312920,17560,17560,17560,17560,19
20250113,090500,17979280,17560,17560,17560,17560,0
20250113,090400,17979280,17560,17560,17560,17560,12
20250113,090300,17768560,17530,17530,17530,17530,0
20250113,090200,17768560,17530,17530,17530,17530,33
20250113,090100,17190070,17530,17550,17560,17500,600
20250113,090000,6672690,17580,17850,17850,17580,378