KissMeData/059270/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,193900,1117223050,6170,6170,6170,6170,4617
20250113,193800,1117223050,6170,6170,6170,6170,0
20250113,193700,1117223050,6170,6170,6170,6170,0
20250113,193600,1117223050,6170,6170,6170,6170,0
20250113,193500,1117223050,6170,6170,6170,6170,0
20250113,193400,1117223050,6170,6170,6170,6170,0
20250113,193300,1117223050,6170,6170,6170,6170,0
20250113,193200,1117223050,6170,6170,6170,6170,0
20250113,193100,1117223050,6170,6170,6170,6170,0
20250113,193000,1117223050,6170,6170,6170,6170,0
20250113,192900,1117223050,6170,6170,6170,6170,0
20250113,192800,1117223050,6170,6170,6170,6170,0
20250113,192700,1117223050,6170,6170,6170,6170,0
20250113,192600,1117223050,6170,6170,6170,6170,0
20250113,192500,1117223050,6170,6170,6170,6170,0
20250113,192400,1117223050,6170,6170,6170,6170,0
20250113,192300,1117223050,6170,6170,6170,6170,0
20250113,192200,1117223050,6170,6170,6170,6170,0
20250113,192100,1117223050,6170,6170,6170,6170,0
20250113,192000,1117223050,6170,6170,6170,6170,0
20250113,191900,1117223050,6170,6170,6170,6170,0
20250113,191800,1117223050,6170,6170,6170,6170,0
20250113,191700,1117223050,6170,6170,6170,6170,0
20250113,191600,1117223050,6170,6170,6170,6170,0
20250113,191500,1117223050,6170,6170,6170,6170,0
20250113,191400,1117223050,6170,6170,6170,6170,0
20250113,191300,1117223050,6170,6170,6170,6170,0
20250113,191200,1117223050,6170,6170,6170,6170,0
20250113,191100,1117223050,6170,6170,6170,6170,0
20250113,191000,1117223050,6170,6170,6170,6170,0
20250113,190900,1117223050,6170,6170,6170,6170,4617
20250113,190800,1117223050,6170,6170,6170,6170,0
20250113,190700,1117223050,6170,6170,6170,6170,0
20250113,190600,1117223050,6170,6170,6170,6170,0
20250113,190500,1117223050,6170,6170,6170,6170,0
20250113,190400,1117223050,6170,6170,6170,6170,0
20250113,190300,1117223050,6170,6170,6170,6170,0
20250113,190200,1117223050,6170,6170,6170,6170,0
20250113,190100,1117223050,6170,6170,6170,6170,0
20250113,190000,1117223050,6170,6170,6170,6170,0
20250113,185900,1117223050,6170,6170,6170,6170,0
20250113,185800,1117223050,6170,6170,6170,6170,0
20250113,185700,1117223050,6170,6170,6170,6170,0
20250113,185600,1117223050,6170,6170,6170,6170,0
20250113,185500,1117223050,6170,6170,6170,6170,0
20250113,185400,1117223050,6170,6170,6170,6170,0
20250113,185300,1117223050,6170,6170,6170,6170,0
20250113,185200,1117223050,6170,6170,6170,6170,0
20250113,185100,1117223050,6170,6170,6170,6170,0
20250113,185000,1117223050,6170,6170,6170,6170,0
20250113,184900,1117223050,6170,6170,6170,6170,0
20250113,184800,1117223050,6170,6170,6170,6170,0
20250113,184700,1117223050,6170,6170,6170,6170,0
20250113,184600,1117223050,6170,6170,6170,6170,0
20250113,184500,1117223050,6170,6170,6170,6170,0
20250113,184400,1117223050,6170,6170,6170,6170,0
20250113,184300,1117223050,6170,6170,6170,6170,0
20250113,184200,1117223050,6170,6170,6170,6170,0
20250113,184100,1117223050,6170,6170,6170,6170,0
20250113,184000,1117223050,6170,6170,6170,6170,0
20250113,183900,1117223050,6170,6170,6170,6170,4617
20250113,183800,1117223050,6170,6170,6170,6170,0
20250113,183700,1117223050,6170,6170,6170,6170,0
20250113,183600,1117223050,6170,6170,6170,6170,0
20250113,183500,1117223050,6170,6170,6170,6170,0
20250113,183400,1117223050,6170,6170,6170,6170,0
20250113,183300,1117223050,6170,6170,6170,6170,0
20250113,183200,1117223050,6170,6170,6170,6170,0
20250113,183100,1117223050,6170,6170,6170,6170,0
20250113,183000,1117223050,6170,6170,6170,6170,0
20250113,182900,1117223050,6170,6170,6170,6170,0
20250113,182800,1117223050,6170,6170,6170,6170,0
20250113,182700,1117223050,6170,6170,6170,6170,0
20250113,182600,1117223050,6170,6170,6170,6170,0
20250113,182500,1117223050,6170,6170,6170,6170,0
20250113,182400,1117223050,6170,6170,6170,6170,0
20250113,182300,1117223050,6170,6170,6170,6170,0
20250113,182200,1117223050,6170,6170,6170,6170,0
20250113,182100,1117223050,6170,6170,6170,6170,0
20250113,182000,1117223050,6170,6170,6170,6170,0
20250113,181900,1117223050,6170,6170,6170,6170,0
20250113,181800,1117223050,6170,6170,6170,6170,0
20250113,181700,1117223050,6170,6170,6170,6170,0
20250113,181600,1117223050,6170,6170,6170,6170,0
20250113,181500,1117223050,6170,6170,6170,6170,0
20250113,181400,1117223050,6170,6170,6170,6170,0
20250113,181300,1117223050,6170,6170,6170,6170,0
20250113,181200,1117223050,6170,6170,6170,6170,0
20250113,181100,1117223050,6170,6170,6170,6170,0
20250113,181000,1117223050,6170,6170,6170,6170,0
20250113,180900,1117223050,6170,6170,6170,6170,4617
20250113,180800,1117223050,6170,6170,6170,6170,0
20250113,180700,1117223050,6170,6170,6170,6170,0
20250113,180600,1117223050,6170,6170,6170,6170,0
20250113,180500,1117223050,6170,6170,6170,6170,0
20250113,180400,1117223050,6170,6170,6170,6170,0
20250113,180300,1117223050,6170,6170,6170,6170,0
20250113,180200,1117223050,6170,6170,6170,6170,0
20250113,180100,1117223050,6170,6170,6170,6170,0
20250113,180000,1117223050,6170,6170,6170,6170,0
20250113,175900,1117223050,6170,6170,6170,6170,0
20250113,175800,1117223050,6170,6170,6170,6170,0
20250113,175700,1117223050,6170,6170,6170,6170,0
20250113,175600,1117223050,6170,6170,6170,6170,0
20250113,175500,1117223050,6170,6170,6170,6170,0
20250113,175400,1117223050,6170,6170,6170,6170,0
20250113,175300,1117223050,6170,6170,6170,6170,0
20250113,175200,1117223050,6170,6170,6170,6170,0
20250113,175100,1117223050,6170,6170,6170,6170,0
20250113,175000,1117223050,6170,6170,6170,6170,0
20250113,174900,1117223050,6170,6170,6170,6170,0
20250113,174800,1117223050,6170,6170,6170,6170,0
20250113,174700,1117223050,6170,6170,6170,6170,0
20250113,174600,1117223050,6170,6170,6170,6170,0
20250113,174500,1117223050,6170,6170,6170,6170,0
20250113,174400,1117223050,6170,6170,6170,6170,0
20250113,174300,1117223050,6170,6170,6170,6170,0
20250113,174200,1117223050,6170,6170,6170,6170,0
20250113,174100,1117223050,6170,6170,6170,6170,0
20250113,174000,1117223050,6170,6170,6170,6170,0
20250113,173900,1117223050,6170,6170,6170,6170,4617
20250113,173800,1117223050,6170,6170,6170,6170,0
20250113,173700,1117223050,6170,6170,6170,6170,0
20250113,173600,1117223050,6170,6170,6170,6170,0
20250113,173500,1117223050,6170,6170,6170,6170,0
20250113,173400,1117223050,6170,6170,6170,6170,0
20250113,173300,1117223050,6170,6170,6170,6170,0
20250113,173200,1117223050,6170,6170,6170,6170,0
20250113,173100,1117223050,6170,6170,6170,6170,0
20250113,173000,1117223050,6170,6170,6170,6170,0
20250113,172900,1117223050,6170,6170,6170,6170,0
20250113,172800,1117223050,6170,6170,6170,6170,0
20250113,172700,1117223050,6170,6170,6170,6170,0
20250113,172600,1117223050,6170,6170,6170,6170,0
20250113,172500,1117223050,6170,6170,6170,6170,0
20250113,172400,1117223050,6170,6170,6170,6170,0
20250113,172300,1117223050,6170,6170,6170,6170,0
20250113,172200,1117223050,6170,6170,6170,6170,0
20250113,172100,1117223050,6170,6170,6170,6170,0
20250113,172000,1117223050,6170,6170,6170,6170,0
20250113,171900,1117223050,6170,6170,6170,6170,0
20250113,171800,1117223050,6170,6170,6170,6170,0
20250113,171700,1117223050,6170,6170,6170,6170,0
20250113,171600,1117223050,6170,6170,6170,6170,0
20250113,171500,1117223050,6170,6170,6170,6170,0
20250113,171400,1117223050,6170,6170,6170,6170,0
20250113,171300,1117223050,6170,6170,6170,6170,0
20250113,171200,1117223050,6170,6170,6170,6170,0
20250113,171100,1117223050,6170,6170,6170,6170,0
20250113,171000,1117223050,6170,6170,6170,6170,0
20250113,170900,1117223050,6170,6170,6170,6170,4617
20250113,170800,1117223050,6170,6170,6170,6170,0
20250113,170700,1117223050,6170,6170,6170,6170,0
20250113,170600,1117223050,6170,6170,6170,6170,0
20250113,170500,1117223050,6170,6170,6170,6170,0
20250113,170400,1117223050,6170,6170,6170,6170,0
20250113,170300,1117223050,6170,6170,6170,6170,0
20250113,170200,1117223050,6170,6170,6170,6170,0
20250113,170100,1117223050,6170,6170,6170,6170,0
20250113,170000,1117223050,6170,6170,6170,6170,0
20250113,165900,1117223050,6170,6170,6170,6170,0
20250113,165800,1117223050,6170,6170,6170,6170,0
20250113,165700,1117223050,6170,6170,6170,6170,0
20250113,165600,1117223050,6170,6170,6170,6170,0
20250113,165500,1117223050,6170,6170,6170,6170,0
20250113,165400,1117223050,6170,6170,6170,6170,0
20250113,165300,1117223050,6170,6170,6170,6170,0
20250113,165200,1117223050,6170,6170,6170,6170,0
20250113,165100,1117223050,6170,6170,6170,6170,0
20250113,165000,1117223050,6170,6170,6170,6170,0
20250113,164900,1117223050,6170,6170,6170,6170,0
20250113,164800,1117223050,6170,6170,6170,6170,0
20250113,164700,1117223050,6170,6170,6170,6170,0
20250113,164600,1117223050,6170,6170,6170,6170,0
20250113,164500,1117223050,6170,6170,6170,6170,0
20250113,164400,1117223050,6170,6170,6170,6170,0
20250113,164300,1117223050,6170,6170,6170,6170,0
20250113,164200,1117223050,6170,6170,6170,6170,0
20250113,164100,1117223050,6170,6170,6170,6170,0
20250113,164000,1117223050,6170,6170,6170,6170,0
20250113,163900,1117223050,6170,6170,6170,6170,4617
20250113,163800,1117223050,6170,6170,6170,6170,0
20250113,163700,1117223050,6170,6170,6170,6170,0
20250113,163600,1117223050,6170,6170,6170,6170,0
20250113,163500,1117223050,6170,6170,6170,6170,0
20250113,163400,1117223050,6170,6170,6170,6170,0
20250113,163300,1117223050,6170,6170,6170,6170,0
20250113,163200,1117223050,6170,6170,6170,6170,0
20250113,163100,1117223050,6170,6170,6170,6170,0
20250113,163000,1117223050,6170,6170,6170,6170,0
20250113,162900,1117223050,6170,6170,6170,6170,0
20250113,162800,1117223050,6170,6170,6170,6170,0
20250113,162700,1117223050,6170,6170,6170,6170,0
20250113,162600,1117223050,6170,6170,6170,6170,0
20250113,162500,1117223050,6170,6170,6170,6170,0
20250113,162400,1117223050,6170,6170,6170,6170,0
20250113,162300,1117223050,6170,6170,6170,6170,0
20250113,162200,1117223050,6170,6170,6170,6170,0
20250113,162100,1117223050,6170,6170,6170,6170,0
20250113,162000,1117223050,6170,6170,6170,6170,0
20250113,161900,1117223050,6170,6170,6170,6170,0
20250113,161800,1117223050,6170,6170,6170,6170,0
20250113,161700,1117223050,6170,6170,6170,6170,0
20250113,161600,1117223050,6170,6170,6170,6170,0
20250113,161500,1117223050,6170,6170,6170,6170,0
20250113,161400,1117223050,6170,6170,6170,6170,0
20250113,161300,1117223050,6170,6170,6170,6170,0
20250113,161200,1117223050,6170,6170,6170,6170,0
20250113,161100,1117223050,6170,6170,6170,6170,0
20250113,161000,1117223050,6170,6170,6170,6170,0
20250113,160900,1117223050,6170,6170,6170,6170,4617
20250113,160800,1117223050,6170,6170,6170,6170,0
20250113,160700,1117223050,6170,6170,6170,6170,0
20250113,160600,1117223050,6170,6170,6170,6170,0
20250113,160500,1117223050,6170,6170,6170,6170,0
20250113,160400,1117223050,6170,6170,6170,6170,0
20250113,160300,1117223050,6170,6170,6170,6170,0
20250113,160200,1117223050,6170,6170,6170,6170,0
20250113,160100,1117223050,6170,6170,6170,6170,0
20250113,160000,1117223050,6170,6170,6170,6170,0
20250113,155900,1117223050,6170,6170,6170,6170,0
20250113,155800,1117223050,6170,6170,6170,6170,0
20250113,155700,1117223050,6170,6170,6170,6170,0
20250113,155600,1117223050,6170,6170,6170,6170,0
20250113,155500,1117223050,6170,6170,6170,6170,0
20250113,155400,1117223050,6170,6170,6170,6170,0
20250113,155300,1117223050,6170,6170,6170,6170,0
20250113,155200,1117223050,6170,6170,6170,6170,0
20250113,155100,1117223050,6170,6170,6170,6170,0
20250113,155000,1117223050,6170,6170,6170,6170,0
20250113,154900,1117223050,6170,6170,6170,6170,0
20250113,154800,1117223050,6170,6170,6170,6170,0
20250113,154700,1117223050,6170,6170,6170,6170,0
20250113,154600,1117223050,6170,6170,6170,6170,0
20250113,154500,1117223050,6170,6170,6170,6170,0
20250113,154400,1117223050,6170,6170,6170,6170,0
20250113,154300,1117223050,6170,6170,6170,6170,0
20250113,154200,1117223050,6170,6170,6170,6170,0
20250113,154100,1117223050,6170,6170,6170,6170,0
20250113,154000,1117223050,6170,6170,6170,6170,0
20250113,153900,1117223050,6170,6170,6170,6170,4617
20250113,153800,1117223050,6170,6170,6170,6170,0
20250113,153700,1117223050,6170,6170,6170,6170,0
20250113,153600,1117223050,6170,6170,6170,6170,0
20250113,153500,1117223050,6170,6170,6170,6170,0
20250113,153400,1117223050,6170,6170,6170,6170,0
20250113,153300,1117223050,6170,6170,6170,6170,0
20250113,153200,1117223050,6170,6170,6170,6170,0
20250113,153100,1117223050,6170,6170,6170,6170,0
20250113,153000,1117223050,6170,6170,6170,6170,4617
20250113,152900,1088736160,6210,6210,6210,6210,0
20250113,152800,1088736160,6210,6210,6210,6210,0
20250113,152700,1088736160,6210,6210,6210,6210,0
20250113,152600,1088736160,6210,6210,6210,6210,0
20250113,152500,1088736160,6210,6210,6210,6210,0
20250113,152400,1088736160,6210,6210,6210,6210,0
20250113,152300,1088736160,6210,6210,6210,6210,0
20250113,152200,1088736160,6210,6210,6210,6210,0
20250113,152100,1088736160,6210,6210,6210,6210,0
20250113,152000,1088736160,6210,6210,6210,6210,0
20250113,151900,1088736160,6210,6210,6210,6200,8
20250113,151800,1088686520,6210,6220,6220,6210,713
20250113,151700,1084258450,6210,6210,6210,6210,100
20250113,151600,1083637450,6210,6210,6210,6200,582
20250113,151500,1080023660,6210,6220,6220,6210,515
20250113,151400,1076822960,6220,6220,6220,6220,75
20250113,151300,1076356460,6210,6220,6220,6210,107
20250113,151200,1075691120,6210,6210,6220,6210,83
20250113,151100,1075175210,6210,6210,6210,6210,478
20250113,151000,1072206830,6220,6200,6220,6200,421
20250113,150900,1069592830,6200,6200,6200,6190,284
20250113,150800,1067832250,6210,6210,6210,6210,184
20250113,150700,1066689610,6190,6190,6190,6190,0
20250113,150600,1066689610,6190,6210,6210,6190,664
20250113,150500,1062575920,6210,6210,6210,6180,84
20250113,150400,1062054340,6180,6180,6180,6180,116
20250113,150300,1061337460,6180,6200,6200,6180,922
20250113,150200,1055639250,6180,6210,6210,6180,1285
20250113,150100,1047672080,6230,6220,6230,6220,301
20250113,150000,1045799850,6220,6220,6220,6220,0
20250113,145900,1045799850,6220,6220,6220,6220,103
20250113,145800,1045159190,6210,6210,6210,6210,0
20250113,145700,1045159190,6210,6210,6210,6210,100
20250113,145600,1044538190,6230,6220,6230,6220,393
20250113,145500,1042093710,6230,6230,6230,6230,22
20250113,145400,1041956650,6220,6220,6220,6220,0
20250113,145300,1041956650,6220,6220,6220,6220,6
20250113,145200,1041919330,6220,6220,6220,6210,189
20250113,145100,1040744230,6230,6230,6230,6230,254
20250113,145000,1039161810,6230,6240,6240,6230,150
20250113,144900,1038226810,6240,6240,6240,6240,101
20250113,144800,1037596570,6240,6240,6240,6240,0
20250113,144700,1037596570,6240,6240,6240,6240,0
20250113,144600,1037596570,6240,6240,6240,6240,100
20250113,144500,1036972570,6240,6240,6240,6240,216
20250113,144400,1035624730,6240,6240,6240,6240,100
20250113,144300,1035000730,6230,6230,6230,6230,0
20250113,144200,1035000730,6230,6260,6260,6230,1936
20250113,144100,1022899430,6260,6270,6270,6260,1333
20250113,144000,1014545080,6270,6270,6280,6270,174
20250113,143900,1013454090,6270,6290,6290,6270,483
20250113,143800,1010420760,6290,6290,6290,6290,236
20250113,143700,1008936320,6300,6300,6300,6300,1
20250113,143600,1008930020,6300,6300,6300,6300,63
20250113,143500,1008533120,6310,6290,6310,6290,253
20250113,143400,1006940870,6280,6290,6290,6280,58
20250113,143300,1006576620,6280,6280,6280,6280,224
20250113,143200,1005169900,6280,6280,6280,6280,102
20250113,143100,1004529340,6290,6290,6290,6290,1
20250113,143000,1004523050,6280,6280,6280,6270,231
20250113,142900,1003073150,6290,6290,6290,6290,177
20250113,142800,1001959820,6270,6290,6290,6270,365
20250113,142700,999669080,6290,6290,6290,6290,174
20250113,142600,998574620,6290,6270,6290,6260,117
20250113,142500,997841230,6290,6290,6290,6290,0
20250113,142400,997841230,6290,6270,6290,6270,16
20250113,142300,997740800,6290,6260,6290,6260,572
20250113,142200,994160050,6260,6260,6260,6250,161
20250113,142100,993153350,6250,6280,6280,6250,788
20250113,142000,988228230,6300,6300,6300,6300,0
20250113,141900,988228230,6300,6300,6300,6250,4034
20250113,141800,962869640,6300,6300,6300,6300,50
20250113,141700,962554640,6300,6300,6300,6300,54
20250113,141600,962214440,6320,6300,6320,6300,92
20250113,141500,961634600,6330,6330,6330,6330,377
20250113,141400,959248190,6330,6300,6330,6300,554
20250113,141300,955754780,6300,6330,6330,6300,103
20250113,141200,955105790,6310,6330,6330,6310,551
20250113,141100,951628300,6330,6320,6330,6320,105
20250113,141000,950964650,6310,6330,6330,6310,1123
20250113,140900,943860520,6330,6360,6360,6330,3363
20250113,140800,922533400,6350,6360,6360,6340,156
20250113,140700,921542740,6340,6340,6370,6340,678
20250113,140600,917237010,6340,6340,6340,6330,684
20250113,140500,912902040,6340,6330,6350,6330,245
20250113,140400,911351110,6350,6330,6350,6320,2838
20250113,140300,893355280,6320,6320,6320,6320,206
20250113,140200,892053360,6310,6310,6310,6310,589
20250113,140100,888336770,6310,6320,6320,6310,285
20250113,140000,886537570,6310,6300,6310,6300,664
20250113,135900,882348930,6310,6300,6310,6300,252
20250113,135800,880761120,6300,6310,6310,6300,3786
20250113,135700,856893530,6300,6290,6300,6290,941
20250113,135600,850967710,6280,6280,6280,6280,1000
20250113,135500,844687710,6260,6260,6260,6260,358
20250113,135400,842446630,6260,6260,6260,6260,1
20250113,135300,842440370,6280,6250,6280,6250,361
20250113,135200,840184080,6250,6270,6270,6250,596
20250113,135100,836455010,6270,6290,6290,6270,2612
20250113,135000,820068310,6290,6290,6310,6290,1902
20250113,134900,808095800,6280,6280,6280,6280,1546
20250113,134800,798386920,6270,6280,6280,6250,5155
20250113,134700,766099470,6280,6260,6280,6260,1120
20250113,134600,759077870,6270,6260,6270,6260,105
20250113,134500,758420550,6270,6270,6270,6270,100
20250113,134400,757793550,6280,6260,6280,6260,1037
20250113,134300,751287190,6280,6250,6280,6250,2318
20250113,134200,736755660,6260,6250,6260,6250,206
20250113,134100,735468150,6250,6250,6250,6250,0
20250113,134000,735468150,6250,6250,6250,6250,1
20250113,133900,735461900,6250,6230,6250,6230,315
20250113,133800,733493350,6250,6250,6250,6250,200
20250113,133700,732243350,6250,6250,6250,6250,1
20250113,133600,732237100,6250,6240,6250,6240,2
20250113,133500,732224610,6210,6220,6220,6210,15
20250113,133400,732131380,6210,6250,6250,6210,67
20250113,133300,731713830,6250,6250,6250,6250,110
20250113,133200,731026330,6250,6250,6260,6250,22
20250113,133100,730888770,6250,6250,6260,6240,224
20250113,133000,729488780,6270,6290,6290,6260,31
20250113,132900,729294200,6270,6190,6270,6190,5214
20250113,132800,696726580,6210,6210,6210,6210,2
20250113,132700,696714160,6200,6200,6200,6200,0
20250113,132600,696714160,6200,6200,6200,6200,406
20250113,132500,694196960,6200,6200,6200,6200,200
20250113,132400,692956960,6200,6200,6200,6190,352
20250113,132300,690778060,6200,6190,6200,6190,27
20250113,132200,690610920,6180,6180,6180,6180,0
20250113,132100,690610920,6180,6180,6180,6180,70
20250113,132000,690178320,6180,6170,6180,6170,567
20250113,131900,686677260,6170,6170,6170,6170,0
20250113,131800,686677260,6170,6180,6180,6170,248
20250113,131700,685145100,6180,6180,6180,6180,0
20250113,131600,685145100,6180,6180,6180,6180,1
20250113,131500,685138920,6180,6160,6180,6160,437
20250113,131400,682446980,6160,6160,6160,6160,1
20250113,131300,682440820,6160,6160,6160,6160,101
20250113,131200,681818660,6160,6160,6160,6160,0
20250113,131100,681818660,6160,6160,6160,6160,103
20250113,131000,681184180,6150,6150,6150,6150,6
20250113,130900,681147280,6150,6160,6180,6150,16
20250113,130800,681048800,6140,6150,6150,6140,207
20250113,130700,679777810,6140,6160,6160,6140,3086
20250113,130600,660801780,6160,6160,6160,6160,82
20250113,130500,660296660,6160,6210,6210,6160,1700
20250113,130400,649800120,6210,6210,6210,6210,0
20250113,130300,649800120,6210,6210,6210,6210,2
20250113,130200,649787700,6200,6180,6200,6180,280
20250113,130100,648051740,6180,6200,6200,6180,168
20250113,130000,647010760,6200,6200,6200,6200,0
20250113,125900,647010760,6200,6200,6200,6200,3
20250113,125800,646992160,6180,6190,6190,6170,1333
20250113,125700,638756200,6180,6180,6180,6180,968
20250113,125600,632773960,6210,6210,6210,6210,0
20250113,125500,632773960,6210,6210,6210,6210,0
20250113,125400,632773960,6210,6210,6210,6210,1
20250113,125300,632767750,6180,6180,6180,6180,0
20250113,125200,632767750,6180,6180,6180,6180,0
20250113,125100,632767750,6180,6180,6180,6180,0
20250113,125000,632767750,6180,6180,6180,6180,1000
20250113,124900,626587750,6180,6230,6230,6180,5
20250113,124800,626556650,6190,6190,6190,6190,0
20250113,124700,626556650,6190,6190,6190,6190,1000
20250113,124600,620366650,6190,6190,6190,6190,1000
20250113,124500,614176650,6190,6190,6190,6190,0
20250113,124400,614176650,6190,6190,6190,6190,0
20250113,124300,614176650,6190,6230,6230,6190,326
20250113,124200,612156750,6230,6230,6230,6230,0
20250113,124100,612156750,6230,6200,6230,6200,6
20250113,124000,612119490,6200,6200,6200,6200,0
20250113,123900,612119490,6200,6200,6200,6200,523
20250113,123800,608876890,6240,6240,6240,6240,200
20250113,123700,607628890,6210,6220,6260,6210,619
20250113,123600,603775070,6220,6220,6220,6220,0
20250113,123500,603775070,6220,6210,6220,6200,550
20250113,123400,600363700,6220,6230,6230,6220,1019
20250113,123300,594025430,6230,6240,6240,6230,62
20250113,123200,593639110,6240,6240,6240,6240,91
20250113,123100,593071270,6250,6260,6260,6250,109
20250113,123000,592390000,6250,6250,6250,6250,0
20250113,122900,592390000,6250,6260,6260,6250,10
20250113,122800,592327470,6260,6260,6260,6260,39
20250113,122700,592083330,6260,6250,6260,6250,355
20250113,122600,589862560,6250,6250,6250,6250,47
20250113,122500,589568810,6250,6250,6250,6250,500
20250113,122400,586443810,6250,6250,6250,6250,182
20250113,122300,585306310,6250,6230,6250,6230,7
20250113,122200,585262680,6230,6230,6230,6230,0
20250113,122100,585262680,6230,6230,6230,6230,0
20250113,122000,585262680,6230,6230,6230,6230,365
20250113,121900,582988730,6240,6260,6260,6240,342
20250113,121800,580854030,6260,6250,6260,6250,218
20250113,121700,579490950,6240,6250,6250,6240,163
20250113,121600,578472220,6240,6250,6250,6240,101
20250113,121500,577841970,6240,6240,6240,6240,45
20250113,121400,577561170,6240,6240,6240,6240,100
20250113,121300,576937170,6240,6240,6240,6240,0
20250113,121200,576937170,6240,6240,6240,6240,60
20250113,121100,576562770,6240,6220,6240,6220,101
20250113,121000,575934530,6220,6240,6240,6220,1198
20250113,120900,568482870,6240,6240,6240,6240,10
20250113,120800,568420470,6240,6240,6240,6240,0
20250113,120700,568420470,6240,6250,6250,6240,187
20250113,120600,567253090,6250,6220,6250,6210,162
20250113,120500,566246730,6220,6220,6220,6220,0
20250113,120400,566246730,6220,6230,6230,6220,12
20250113,120300,566172050,6250,6250,6250,6250,0
20250113,120200,566172050,6250,6250,6250,6250,74
20250113,120100,565709550,6230,6230,6230,6230,50
20250113,120000,565398050,6260,6260,6260,6260,2
20250113,115900,565385530,6260,6240,6260,6240,740
20250113,115800,560762990,6240,6230,6240,6230,66
20250113,115700,560351800,6220,6220,6220,6210,319
20250113,115600,558367900,6220,6220,6220,6220,909
20250113,115500,552713920,6220,6220,6220,6220,1000
20250113,115400,546493920,6230,6230,6230,6230,0
20250113,115300,546493920,6230,6230,6230,6220,996
20250113,115200,540288850,6230,6230,6230,6230,80
20250113,115100,539790450,6230,6230,6230,6230,91
20250113,115000,539223520,6240,6230,6240,6210,2722
20250113,114900,522284610,6250,6250,6250,6230,566
20250113,114800,518757110,6250,6210,6260,6210,4360
20250113,114700,491522770,6200,6190,6200,6190,3192
20250113,114600,471732390,6190,6180,6190,6180,156
20250113,114500,470766830,6180,6180,6180,6180,200
20250113,114400,469530830,6180,6180,6180,6180,1
20250113,114300,469524650,6140,6140,6140,6140,0
20250113,114200,469524650,6140,6160,6160,6140,6245
20250113,114100,431115790,6180,6180,6180,6180,8
20250113,114000,431066350,6180,6180,6180,6180,1
20250113,113900,431060170,6180,6180,6180,6180,1
20250113,113800,431053990,6180,6180,6180,6180,51
20250113,113700,430738810,6150,6150,6150,6150,1
20250113,113600,430732660,6180,6180,6180,6180,41
20250113,113500,430479280,6180,6180,6180,6180,0
20250113,113400,430479280,6180,6180,6180,6180,0
20250113,113300,430479280,6180,6180,6180,6180,0
20250113,113200,430479280,6180,6180,6180,6180,0
20250113,113100,430479280,6180,6180,6180,6180,0
20250113,113000,430479280,6180,6180,6180,6180,100
20250113,112900,429861280,6180,6150,6180,6150,10
20250113,112800,429799700,6150,6150,6150,6150,101
20250113,112700,429178550,6150,6150,6150,6150,92
20250113,112600,428612750,6170,6170,6170,6170,1
20250113,112500,428606580,6170,6170,6170,6170,0
20250113,112400,428606580,6170,6170,6170,6170,0
20250113,112300,428606580,6170,6170,6170,6170,0
20250113,112200,428606580,6170,6170,6170,6170,0
20250113,112100,428606580,6170,6170,6170,6170,2
20250113,112000,428594240,6150,6170,6170,6150,31
20250113,111900,428402990,6170,6170,6170,6170,0
20250113,111800,428402990,6170,6170,6170,6170,2
20250113,111700,428390650,6170,6170,6170,6170,82
20250113,111600,427884710,6170,6170,6170,6170,3
20250113,111500,427866200,6170,6150,6170,6150,3
20250113,111400,427847730,6170,6170,6170,6170,2
20250113,111300,427835390,6150,6140,6150,6140,298
20250113,111200,426004460,6130,6130,6130,6130,10
20250113,111100,425943160,6130,6130,6130,6130,232
20250113,111000,424521000,6150,6150,6150,6150,0
20250113,110900,424521000,6150,6130,6150,6130,21
20250113,110800,424392250,6130,6130,6130,6130,599
20250113,110700,420720380,6130,6120,6130,6120,7
20250113,110600,420677530,6120,6120,6120,6120,1
20250113,110500,420671410,6130,6130,6130,6130,0
20250113,110400,420671410,6130,6120,6130,6120,130
20250113,110300,419875760,6120,6120,6120,6110,297
20250113,110200,418060080,6120,6120,6120,6120,0
20250113,110100,418060080,6120,6120,6120,6120,0
20250113,110000,418060080,6120,6120,6120,6120,0
20250113,105900,418060080,6120,6120,6120,6120,0
20250113,105800,418060080,6120,6120,6120,6120,24
20250113,105700,417913200,6120,6120,6120,6120,50
20250113,105600,417607200,6120,6120,6120,6120,132
20250113,105500,416799360,6120,6120,6120,6120,811
20250113,105400,411836040,6130,6130,6130,6130,0
20250113,105300,411836040,6130,6130,6130,6130,300
20250113,105200,409997040,6130,6130,6130,6130,100
20250113,105100,409384040,6130,6130,6130,6130,100
20250113,105000,408771040,6130,6130,6130,6130,1
20250113,104900,408764910,6130,6100,6130,6100,131
20250113,104800,407965780,6100,6100,6100,6100,40
20250113,104700,407721780,6100,6100,6100,6100,810
20250113,104600,402780780,6120,6120,6120,6120,64
20250113,104500,402389100,6100,6100,6100,6100,0
20250113,104400,402389100,6100,6100,6100,6100,200
20250113,104300,401169100,6110,6110,6110,6110,3000
20250113,104200,382839100,6120,6120,6120,6120,702
20250113,104100,378542860,6120,6150,6150,6120,1167
20250113,104000,371400520,6120,6120,6120,6120,0
20250113,103900,371400520,6120,6120,6120,6120,0
20250113,103800,371400520,6120,6120,6120,6120,1190
20250113,103700,364117720,6120,6150,6150,6120,6
20250113,103600,364080940,6120,6120,6120,6120,120
20250113,103500,363346540,6120,6120,6120,6120,261
20250113,103400,361749220,6130,6130,6130,6130,20
20250113,103300,361626620,6140,6140,6140,6140,0
20250113,103200,361626620,6140,6140,6140,6140,306
20250113,103100,359747780,6130,6140,6140,6120,35
20250113,103000,359533180,6140,6150,6150,6140,1004
20250113,102900,353368520,6150,6110,6150,6110,63
20250113,102800,352983550,6110,6130,6130,6110,1560
20250113,102700,343434180,6130,6130,6130,6130,0
20250113,102600,343434180,6130,6130,6130,6130,0
20250113,102500,343434180,6130,6140,6140,6130,1201
20250113,102400,336069160,6150,6150,6150,6140,71
20250113,102300,335632560,6170,6160,6170,6160,303
20250113,102200,333766050,6150,6150,6150,6150,50
20250113,102100,333458550,6140,6140,6140,6140,1
20250113,102000,333452410,6150,6150,6150,6150,20
20250113,101900,333329410,6150,6170,6170,6150,82
20250113,101800,332825090,6170,6150,6170,6150,56
20250113,101700,332479670,6150,6150,6150,6150,548
20250113,101600,329109470,6170,6160,6170,6160,213
20250113,101500,327797370,6160,6150,6160,6150,160
20250113,101400,326813350,6150,6150,6150,6150,12
20250113,101300,326739550,6150,6150,6150,6150,6
20250113,101200,326702650,6150,6140,6150,6140,40
20250113,101100,326456940,6130,6130,6130,6130,0
20250113,101000,326456940,6130,6130,6130,6130,102
20250113,100900,325831680,6130,6140,6140,6130,1150
20250113,100800,318780680,6140,6140,6140,6140,993
20250113,100700,312683660,6140,6130,6140,6130,271
20250113,100600,311019770,6130,6130,6140,6130,571
20250113,100500,307519530,6140,6140,6140,6140,744
20250113,100400,302951370,6140,6150,6150,6130,1028
20250113,100300,296630650,6150,6150,6150,6130,1071
20250113,100200,290054490,6150,6160,6160,6150,900
20250113,100100,284515560,6190,6200,6200,6190,317
20250113,100000,282553160,6200,6200,6200,6200,73
20250113,095900,282100560,6200,6200,6200,6200,0
20250113,095800,282100560,6200,6200,6200,6200,0
20250113,095700,282100560,6200,6200,6200,6200,19
20250113,095600,281982760,6160,6160,6160,6160,183
20250113,095500,280855480,6200,6200,6200,6200,10
20250113,095400,280793480,6200,6200,6200,6200,0
20250113,095300,280793480,6200,6200,6200,6200,3
20250113,095200,280774880,6170,6170,6170,6170,176
20250113,095100,279688960,6180,6180,6180,6180,208
20250113,095000,278403520,6180,6220,6220,6180,53
20250113,094900,278075820,6220,6220,6220,6220,1
20250113,094800,278069600,6220,6190,6220,6180,358
20250113,094700,275853630,6190,6190,6190,6190,0
20250113,094600,275853630,6190,6190,6190,6190,0
20250113,094500,275853630,6190,6200,6200,6190,8
20250113,094400,275804040,6200,6200,6200,6200,17
20250113,094300,275698640,6200,6200,6200,6200,0
20250113,094200,275698640,6200,6200,6200,6200,277
20250113,094100,273981240,6200,6200,6200,6170,97
20250113,094000,273381160,6170,6170,6170,6170,0
20250113,093900,273381160,6170,6180,6180,6170,695
20250113,093800,269092740,6190,6200,6200,6190,12
20250113,093700,269018360,6200,6230,6230,6200,2241
20250113,093600,255117740,6210,6210,6210,6210,15
20250113,093500,255024590,6220,6240,6240,6220,626
20250113,093400,251129180,6240,6240,6240,6240,158
20250113,093300,250143260,6240,6270,6270,6240,619
20250113,093200,246277320,6270,6260,6270,6260,11
20250113,093100,246208450,6250,6250,6250,6240,1157
20250113,093000,238986120,6250,6250,6250,6250,359
20250113,092900,236742370,6250,6270,6270,6250,962
20250113,092800,230729670,6250,6260,6270,6250,535
20250113,092700,227377310,6250,6250,6270,6250,424
20250113,092600,224727290,6250,6300,6300,6250,805
20250113,092500,219673400,6300,6240,6300,6240,1155
20250113,092400,212441780,6240,6250,6250,6240,314
20250113,092300,210482310,6210,6250,6250,6210,140
20250113,092200,209607390,6230,6200,6250,6200,2308
20250113,092100,195233120,6200,6180,6200,6150,915
20250113,092000,189575940,6180,6180,6180,6180,104
20250113,091900,188933220,6150,6150,6150,6150,682
20250113,091800,184738920,6180,6180,6180,6180,3
20250113,091700,184720380,6150,6150,6150,6150,1218
20250113,091600,177229680,6150,6160,6160,6150,61
20250113,091500,176854000,6150,6170,6170,6150,371
20250113,091400,174568060,6170,6170,6180,6160,1443
20250113,091300,165672180,6170,6170,6200,6160,1925
20250113,091200,153799460,6170,6160,6190,6160,760
20250113,091100,149106640,6190,6190,6190,6160,655
20250113,091000,145064690,6190,6180,6190,6150,601
20250113,090900,141350190,6180,6120,6180,6120,38
20250113,090800,141115770,6110,6090,6180,6090,2337
20250113,090700,126796270,6090,6130,6130,6090,307
20250113,090600,124918620,6130,6120,6130,6120,2463
20250113,090500,109822620,6120,6130,6130,6070,6599
20250113,090400,69579700,6130,6160,6160,6100,6079
20250113,090300,32336290,6160,6180,6220,6150,749
20250113,090200,27721880,6220,6140,6220,6120,485
20250113,090100,24721420,6140,6210,6210,6130,1391
20250113,090000,16184890,6240,6250,6250,6100,2524