KissMeData/049430/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,193200,669360330,10690,10690,10690,10690,886
20250114,193100,669360330,10690,10690,10690,10690,0
20250114,193000,669360330,10690,10690,10690,10690,0
20250114,192900,669360330,10690,10690,10690,10690,0
20250114,192800,669360330,10690,10690,10690,10690,0
20250114,192700,669360330,10690,10690,10690,10690,0
20250114,192600,669360330,10690,10690,10690,10690,0
20250114,192500,669360330,10690,10690,10690,10690,0
20250114,192400,669360330,10690,10690,10690,10690,0
20250114,192300,669360330,10690,10690,10690,10690,0
20250114,192200,669360330,10690,10690,10690,10690,0
20250114,192100,669360330,10690,10690,10690,10690,0
20250114,192000,669360330,10690,10690,10690,10690,0
20250114,191900,669360330,10690,10690,10690,10690,0
20250114,191800,669360330,10690,10690,10690,10690,0
20250114,191700,669360330,10690,10690,10690,10690,0
20250114,191600,669360330,10690,10690,10690,10690,0
20250114,191500,669360330,10690,10690,10690,10690,0
20250114,191400,669360330,10690,10690,10690,10690,0
20250114,191300,669360330,10690,10690,10690,10690,0
20250114,191200,669360330,10690,10690,10690,10690,0
20250114,191100,669360330,10690,10690,10690,10690,0
20250114,191000,669360330,10690,10690,10690,10690,0
20250114,190900,669360330,10690,10690,10690,10690,0
20250114,190800,669360330,10690,10690,10690,10690,0
20250114,190700,669360330,10690,10690,10690,10690,0
20250114,190600,669360330,10690,10690,10690,10690,0
20250114,190500,669360330,10690,10690,10690,10690,0
20250114,190400,669360330,10690,10690,10690,10690,0
20250114,190300,669360330,10690,10690,10690,10690,0
20250114,190200,669360330,10690,10690,10690,10690,886
20250114,190100,669360330,10690,10690,10690,10690,0
20250114,190000,669360330,10690,10690,10690,10690,0
20250114,185900,669360330,10690,10690,10690,10690,0
20250114,185800,669360330,10690,10690,10690,10690,0
20250114,185700,669360330,10690,10690,10690,10690,0
20250114,185600,669360330,10690,10690,10690,10690,0
20250114,185500,669360330,10690,10690,10690,10690,0
20250114,185400,669360330,10690,10690,10690,10690,0
20250114,185300,669360330,10690,10690,10690,10690,0
20250114,185200,669360330,10690,10690,10690,10690,0
20250114,185100,669360330,10690,10690,10690,10690,0
20250114,185000,669360330,10690,10690,10690,10690,0
20250114,184900,669360330,10690,10690,10690,10690,0
20250114,184800,669360330,10690,10690,10690,10690,0
20250114,184700,669360330,10690,10690,10690,10690,0
20250114,184600,669360330,10690,10690,10690,10690,0
20250114,184500,669360330,10690,10690,10690,10690,0
20250114,184400,669360330,10690,10690,10690,10690,0
20250114,184300,669360330,10690,10690,10690,10690,0
20250114,184200,669360330,10690,10690,10690,10690,0
20250114,184100,669360330,10690,10690,10690,10690,0
20250114,184000,669360330,10690,10690,10690,10690,0
20250114,183900,669360330,10690,10690,10690,10690,0
20250114,183800,669360330,10690,10690,10690,10690,0
20250114,183700,669360330,10690,10690,10690,10690,0
20250114,183600,669360330,10690,10690,10690,10690,0
20250114,183500,669360330,10690,10690,10690,10690,0
20250114,183400,669360330,10690,10690,10690,10690,0
20250114,183300,669360330,10690,10690,10690,10690,0
20250114,183200,669360330,10690,10690,10690,10690,886
20250114,183100,669360330,10690,10690,10690,10690,0
20250114,183000,669360330,10690,10690,10690,10690,0
20250114,182900,669360330,10690,10690,10690,10690,0
20250114,182800,669360330,10690,10690,10690,10690,0
20250114,182700,669360330,10690,10690,10690,10690,0
20250114,182600,669360330,10690,10690,10690,10690,0
20250114,182500,669360330,10690,10690,10690,10690,0
20250114,182400,669360330,10690,10690,10690,10690,0
20250114,182300,669360330,10690,10690,10690,10690,0
20250114,182200,669360330,10690,10690,10690,10690,0
20250114,182100,669360330,10690,10690,10690,10690,0
20250114,182000,669360330,10690,10690,10690,10690,0
20250114,181900,669360330,10690,10690,10690,10690,0
20250114,181800,669360330,10690,10690,10690,10690,0
20250114,181700,669360330,10690,10690,10690,10690,0
20250114,181600,669360330,10690,10690,10690,10690,0
20250114,181500,669360330,10690,10690,10690,10690,0
20250114,181400,669360330,10690,10690,10690,10690,0
20250114,181300,669360330,10690,10690,10690,10690,0
20250114,181200,669360330,10690,10690,10690,10690,0
20250114,181100,669360330,10690,10690,10690,10690,0
20250114,181000,669360330,10690,10690,10690,10690,0
20250114,180900,669360330,10690,10690,10690,10690,0
20250114,180800,669360330,10690,10690,10690,10690,0
20250114,180700,669360330,10690,10690,10690,10690,0
20250114,180600,669360330,10690,10690,10690,10690,0
20250114,180500,669360330,10690,10690,10690,10690,0
20250114,180400,669360330,10690,10690,10690,10690,0
20250114,180300,669360330,10690,10690,10690,10690,0
20250114,180200,669360330,10690,10690,10690,10690,886
20250114,180100,669360330,10690,10690,10690,10690,0
20250114,180000,669360330,10690,10690,10690,10690,0
20250114,175900,669360330,10690,10690,10690,10690,0
20250114,175800,669360330,10690,10690,10690,10690,0
20250114,175700,669360330,10690,10690,10690,10690,0
20250114,175600,669360330,10690,10690,10690,10690,0
20250114,175500,669360330,10690,10690,10690,10690,0
20250114,175400,669360330,10690,10690,10690,10690,0
20250114,175300,669360330,10690,10690,10690,10690,0
20250114,175200,669360330,10690,10690,10690,10690,0
20250114,175100,669360330,10690,10690,10690,10690,0
20250114,175000,669360330,10690,10690,10690,10690,0
20250114,174900,669360330,10690,10690,10690,10690,0
20250114,174800,669360330,10690,10690,10690,10690,0
20250114,174700,669360330,10690,10690,10690,10690,0
20250114,174600,669360330,10690,10690,10690,10690,0
20250114,174500,669360330,10690,10690,10690,10690,0
20250114,174400,669360330,10690,10690,10690,10690,0
20250114,174300,669360330,10690,10690,10690,10690,0
20250114,174200,669360330,10690,10690,10690,10690,0
20250114,174100,669360330,10690,10690,10690,10690,0
20250114,174000,669360330,10690,10690,10690,10690,0
20250114,173900,669360330,10690,10690,10690,10690,0
20250114,173800,669360330,10690,10690,10690,10690,0
20250114,173700,669360330,10690,10690,10690,10690,0
20250114,173600,669360330,10690,10690,10690,10690,0
20250114,173500,669360330,10690,10690,10690,10690,0
20250114,173400,669360330,10690,10690,10690,10690,0
20250114,173300,669360330,10690,10690,10690,10690,0
20250114,173200,669360330,10690,10690,10690,10690,886
20250114,173100,669360330,10690,10690,10690,10690,0
20250114,173000,669360330,10690,10690,10690,10690,0
20250114,172900,669360330,10690,10690,10690,10690,0
20250114,172800,669360330,10690,10690,10690,10690,0
20250114,172700,669360330,10690,10690,10690,10690,0
20250114,172600,669360330,10690,10690,10690,10690,0
20250114,172500,669360330,10690,10690,10690,10690,0
20250114,172400,669360330,10690,10690,10690,10690,0
20250114,172300,669360330,10690,10690,10690,10690,0
20250114,172200,669360330,10690,10690,10690,10690,0
20250114,172100,669360330,10690,10690,10690,10690,0
20250114,172000,669360330,10690,10690,10690,10690,0
20250114,171900,669360330,10690,10690,10690,10690,0
20250114,171800,669360330,10690,10690,10690,10690,0
20250114,171700,669360330,10690,10690,10690,10690,0
20250114,171600,669360330,10690,10690,10690,10690,0
20250114,171500,669360330,10690,10690,10690,10690,0
20250114,171400,669360330,10690,10690,10690,10690,0
20250114,171300,669360330,10690,10690,10690,10690,0
20250114,171200,669360330,10690,10690,10690,10690,0
20250114,171100,669360330,10690,10690,10690,10690,0
20250114,171000,669360330,10690,10690,10690,10690,0
20250114,170900,669360330,10690,10690,10690,10690,0
20250114,170800,669360330,10690,10690,10690,10690,0
20250114,170700,669360330,10690,10690,10690,10690,0
20250114,170600,669360330,10690,10690,10690,10690,0
20250114,170500,669360330,10690,10690,10690,10690,0
20250114,170400,669360330,10690,10690,10690,10690,0
20250114,170300,669360330,10690,10690,10690,10690,0
20250114,170200,669360330,10690,10690,10690,10690,886
20250114,170100,669360330,10690,10690,10690,10690,0
20250114,170000,669360330,10690,10690,10690,10690,0
20250114,165900,669360330,10690,10690,10690,10690,0
20250114,165800,669360330,10690,10690,10690,10690,0
20250114,165700,669360330,10690,10690,10690,10690,0
20250114,165600,669360330,10690,10690,10690,10690,0
20250114,165500,669360330,10690,10690,10690,10690,0
20250114,165400,669360330,10690,10690,10690,10690,0
20250114,165300,669360330,10690,10690,10690,10690,0
20250114,165200,669360330,10690,10690,10690,10690,0
20250114,165100,669360330,10690,10690,10690,10690,0
20250114,165000,669360330,10690,10690,10690,10690,0
20250114,164900,669360330,10690,10690,10690,10690,0
20250114,164800,669360330,10690,10690,10690,10690,0
20250114,164700,669360330,10690,10690,10690,10690,0
20250114,164600,669360330,10690,10690,10690,10690,0
20250114,164500,669360330,10690,10690,10690,10690,0
20250114,164400,669360330,10690,10690,10690,10690,0
20250114,164300,669360330,10690,10690,10690,10690,0
20250114,164200,669360330,10690,10690,10690,10690,0
20250114,164100,669360330,10690,10690,10690,10690,0
20250114,164000,669360330,10690,10690,10690,10690,0
20250114,163900,669360330,10690,10690,10690,10690,0
20250114,163800,669360330,10690,10690,10690,10690,0
20250114,163700,669360330,10690,10690,10690,10690,0
20250114,163600,669360330,10690,10690,10690,10690,0
20250114,163500,669360330,10690,10690,10690,10690,0
20250114,163400,669360330,10690,10690,10690,10690,0
20250114,163300,669360330,10690,10690,10690,10690,0
20250114,163200,669360330,10690,10690,10690,10690,886
20250114,163100,669360330,10690,10690,10690,10690,0
20250114,163000,669360330,10690,10690,10690,10690,0
20250114,162900,669360330,10690,10690,10690,10690,0
20250114,162800,669360330,10690,10690,10690,10690,0
20250114,162700,669360330,10690,10690,10690,10690,0
20250114,162600,669360330,10690,10690,10690,10690,0
20250114,162500,669360330,10690,10690,10690,10690,0
20250114,162400,669360330,10690,10690,10690,10690,0
20250114,162300,669360330,10690,10690,10690,10690,0
20250114,162200,669360330,10690,10690,10690,10690,0
20250114,162100,669360330,10690,10690,10690,10690,0
20250114,162000,669360330,10690,10690,10690,10690,0
20250114,161900,669360330,10690,10690,10690,10690,0
20250114,161800,669360330,10690,10690,10690,10690,0
20250114,161700,669360330,10690,10690,10690,10690,0
20250114,161600,669360330,10690,10690,10690,10690,0
20250114,161500,669360330,10690,10690,10690,10690,0
20250114,161400,669360330,10690,10690,10690,10690,0
20250114,161300,669360330,10690,10690,10690,10690,0
20250114,161200,669360330,10690,10690,10690,10690,0
20250114,161100,669360330,10690,10690,10690,10690,0
20250114,161000,669360330,10690,10690,10690,10690,0
20250114,160900,669360330,10690,10690,10690,10690,0
20250114,160800,669360330,10690,10690,10690,10690,0
20250114,160700,669360330,10690,10690,10690,10690,0
20250114,160600,669360330,10690,10690,10690,10690,0
20250114,160500,669360330,10690,10690,10690,10690,0
20250114,160400,669360330,10690,10690,10690,10690,0
20250114,160300,669360330,10690,10690,10690,10690,0
20250114,160200,669360330,10690,10690,10690,10690,886
20250114,160100,669360330,10690,10690,10690,10690,0
20250114,160000,669360330,10690,10690,10690,10690,0
20250114,155900,669360330,10690,10690,10690,10690,0
20250114,155800,669360330,10690,10690,10690,10690,0
20250114,155700,669360330,10690,10690,10690,10690,0
20250114,155600,669360330,10690,10690,10690,10690,0
20250114,155500,669360330,10690,10690,10690,10690,0
20250114,155400,669360330,10690,10690,10690,10690,0
20250114,155300,669360330,10690,10690,10690,10690,0
20250114,155200,669360330,10690,10690,10690,10690,0
20250114,155100,669360330,10690,10690,10690,10690,0
20250114,155000,669360330,10690,10690,10690,10690,0
20250114,154900,669360330,10690,10690,10690,10690,0
20250114,154800,669360330,10690,10690,10690,10690,0
20250114,154700,669360330,10690,10690,10690,10690,0
20250114,154600,669360330,10690,10690,10690,10690,0
20250114,154500,669360330,10690,10690,10690,10690,0
20250114,154400,669360330,10690,10690,10690,10690,0
20250114,154300,669360330,10690,10690,10690,10690,0
20250114,154200,669360330,10690,10690,10690,10690,0
20250114,154100,669360330,10690,10690,10690,10690,0
20250114,154000,669360330,10690,10690,10690,10690,0
20250114,153900,669360330,10690,10690,10690,10690,0
20250114,153800,669360330,10690,10690,10690,10690,0
20250114,153700,669360330,10690,10690,10690,10690,0
20250114,153600,669360330,10690,10690,10690,10690,0
20250114,153500,669360330,10690,10690,10690,10690,0
20250114,153400,669360330,10690,10690,10690,10690,0
20250114,153300,669360330,10690,10690,10690,10690,0
20250114,153200,669360330,10690,10690,10690,10690,886
20250114,153100,669360330,10690,10690,10690,10690,0
20250114,153000,669360330,10690,10690,10690,10690,886
20250114,152900,659888990,10640,10640,10640,10640,0
20250114,152800,659888990,10640,10640,10640,10640,0
20250114,152700,659888990,10640,10640,10640,10640,0
20250114,152600,659888990,10640,10640,10640,10640,0
20250114,152500,659888990,10640,10640,10640,10640,0
20250114,152400,659888990,10640,10640,10640,10640,0
20250114,152300,659888990,10640,10640,10640,10640,0
20250114,152200,659888990,10640,10640,10640,10640,0
20250114,152100,659888990,10640,10640,10640,10640,0
20250114,152000,659888990,10640,10640,10640,10640,0
20250114,151900,659888990,10640,10640,10640,10600,278
20250114,151800,656931510,10600,10630,10630,10600,312
20250114,151700,653615310,10630,10630,10630,10630,0
20250114,151600,653615310,10630,10600,10630,10600,3
20250114,151500,653583480,10620,10620,10620,10620,112
20250114,151400,652394040,10630,10610,10630,10610,176
20250114,151300,650525720,10610,10610,10610,10610,0
20250114,151200,650525720,10610,10610,10610,10610,0
20250114,151100,650525720,10610,10610,10610,10610,0
20250114,151000,650525720,10610,10610,10610,10610,0
20250114,150900,650525720,10610,10610,10610,10610,2
20250114,150800,650504500,10580,10580,10580,10580,3
20250114,150700,650472760,10610,10610,10610,10610,2
20250114,150600,650451540,10600,10600,10600,10600,20
20250114,150500,650239540,10600,10600,10600,10600,0
20250114,150400,650239540,10600,10600,10600,10600,0
20250114,150300,650239540,10600,10570,10600,10570,577
20250114,150200,644126710,10570,10570,10570,10570,0
20250114,150100,644126710,10570,10570,10570,10570,0
20250114,150000,644126710,10570,10570,10570,10570,11
20250114,145900,644010440,10550,10550,10550,10550,29
20250114,145800,643704490,10550,10550,10550,10550,11
20250114,145700,643588440,10560,10550,10560,10550,30
20250114,145600,643271660,10570,10570,10570,10570,0
20250114,145500,643271660,10570,10570,10570,10570,0
20250114,145400,643271660,10570,10560,10570,10530,395
20250114,145300,639110770,10590,10590,10590,10590,0
20250114,145200,639110770,10590,10590,10590,10590,0
20250114,145100,639110770,10590,10590,10590,10590,0
20250114,145000,639110770,10590,10590,10590,10590,0
20250114,144900,639110770,10590,10590,10590,10590,0
20250114,144800,639110770,10590,10590,10590,10590,0
20250114,144700,639110770,10590,10590,10590,10590,1
20250114,144600,639100180,10600,10600,10600,10600,1
20250114,144500,639089580,10550,10550,10590,10550,30
20250114,144400,638772130,10590,10550,10590,10550,199
20250114,144300,636666820,10580,10580,10580,10580,0
20250114,144200,636666820,10580,10580,10580,10550,3
20250114,144100,636635110,10550,10550,10550,10550,0
20250114,144000,636635110,10550,10580,10580,10550,32
20250114,143900,636297080,10550,10550,10580,10550,29
20250114,143800,635990700,10580,10570,10580,10550,25
20250114,143700,635726590,10550,10550,10550,10550,0
20250114,143600,635726590,10550,10550,10580,10530,161
20250114,143500,634030230,10580,10540,10580,10540,274
20250114,143400,631142170,10580,10580,10580,10580,0
20250114,143300,631142170,10580,10580,10580,10580,0
20250114,143200,631142170,10580,10570,10580,10550,11
20250114,143100,631025970,10550,10530,10580,10530,730
20250114,143000,623337930,10570,10570,10570,10570,0
20250114,142900,623337930,10570,10570,10570,10570,0
20250114,142800,623337930,10570,10570,10570,10570,0
20250114,142700,623337930,10570,10570,10570,10570,0
20250114,142600,623337930,10570,10570,10570,10570,0
20250114,142500,623337930,10570,10570,10570,10570,1
20250114,142400,623327360,10550,10570,10580,10520,266
20250114,142300,620527530,10550,10560,10560,10520,2014
20250114,142200,599307070,10570,10570,10570,10570,0
20250114,142100,599307070,10570,10570,10570,10570,0
20250114,142000,599307070,10570,10570,10570,10570,40
20250114,141900,598884270,10560,10560,10560,10560,40
20250114,141800,598461870,10560,10560,10560,10560,0
20250114,141700,598461870,10560,10560,10560,10560,20
20250114,141600,598250670,10570,10570,10570,10570,0
20250114,141500,598250670,10570,10570,10570,10570,0
20250114,141400,598250670,10570,10570,10570,10570,0
20250114,141300,598250670,10570,10570,10570,10570,0
20250114,141200,598250670,10570,10570,10570,10570,0
20250114,141100,598250670,10570,10570,10570,10570,0
20250114,141000,598250670,10570,10570,10570,10570,500
20250114,140900,592965670,10580,10580,10580,10580,0
20250114,140800,592965670,10580,10580,10580,10580,0
20250114,140700,592965670,10580,10580,10580,10580,90
20250114,140600,592013470,10600,10600,10600,10600,0
20250114,140500,592013470,10600,10600,10600,10600,0
20250114,140400,592013470,10600,10600,10600,10600,0
20250114,140300,592013470,10600,10600,10600,10600,3
20250114,140200,591981670,10600,10600,10600,10600,0
20250114,140100,591981670,10600,10600,10600,10600,0
20250114,140000,591981670,10600,10580,10600,10580,192
20250114,135900,589949200,10570,10580,10580,10570,2
20250114,135800,589928050,10570,10570,10570,10570,1
20250114,135700,589917480,10570,10560,10570,10550,596
20250114,135600,583626860,10580,10580,10580,10580,0
20250114,135500,583626860,10580,10580,10580,10580,0
20250114,135400,583626860,10580,10580,10580,10580,0
20250114,135300,583626860,10580,10580,10580,10580,0
20250114,135200,583626860,10580,10590,10590,10580,2
20250114,135100,583605690,10600,10610,10620,10600,111
20250114,135000,582426900,10600,10600,10600,10600,179
20250114,134900,580529500,10630,10610,10630,10580,23
20250114,134800,580285510,10580,10590,10630,10580,897
20250114,134700,570791810,10620,10620,10620,10620,0
20250114,134600,570791810,10620,10620,10620,10620,0
20250114,134500,570791810,10620,10620,10620,10620,0
20250114,134400,570791810,10620,10620,10620,10620,0
20250114,134300,570791810,10620,10610,10620,10610,67
20250114,134200,570080570,10580,10580,10580,10580,0
20250114,134100,570080570,10580,10610,10610,10580,42
20250114,134000,569636120,10580,10580,10580,10580,0
20250114,133900,569636120,10580,10580,10580,10580,0
20250114,133800,569636120,10580,10580,10580,10580,0
20250114,133700,569636120,10580,10610,10620,10530,362
20250114,133600,565817140,10610,10610,10610,10610,0
20250114,133500,565817140,10610,10610,10610,10610,0
20250114,133400,565817140,10610,10610,10610,10610,1
20250114,133300,565806530,10610,10620,10620,10610,2
20250114,133200,565785300,10600,10600,10600,10600,1
20250114,133100,565774700,10610,10610,10610,10610,0
20250114,133000,565774700,10610,10610,10620,10590,13
20250114,132900,565636870,10620,10590,10620,10560,396
20250114,132800,561452690,10600,10600,10600,10600,0
20250114,132700,561452690,10600,10600,10600,10600,0
20250114,132600,561452690,10600,10600,10600,10600,0
20250114,132500,561452690,10600,10610,10610,10590,538
20250114,132400,555751510,10580,10580,10580,10580,0
20250114,132300,555751510,10580,10580,10580,10580,86
20250114,132200,554841630,10610,10580,10610,10580,57
20250114,132100,554238540,10580,10610,10610,10580,262
20250114,132000,551466060,10600,10650,10650,10580,475
20250114,131900,546436650,10610,10610,10650,10610,38
20250114,131800,546032840,10650,10650,10650,10650,0
20250114,131700,546032840,10650,10650,10650,10650,0
20250114,131600,546032840,10650,10620,10650,10610,154
20250114,131500,544398290,10620,10620,10620,10620,0
20250114,131400,544398290,10620,10620,10620,10620,1
20250114,131300,544387670,10620,10640,10640,10620,66
20250114,131200,543686730,10620,10630,10630,10620,325
20250114,131100,540234730,10640,10650,10650,10640,30
20250114,131000,539915290,10660,10660,10660,10660,2
20250114,130900,539893970,10640,10650,10650,10640,100
20250114,130800,538829780,10690,10690,10690,10690,0
20250114,130700,538829780,10690,10650,10700,10640,488
20250114,130600,533619470,10650,10670,10670,10650,141
20250114,130500,532117020,10700,10700,10700,10700,1
20250114,130400,532106320,10680,10680,10680,10680,49
20250114,130300,531583000,10680,10680,10680,10680,0
20250114,130200,531583000,10680,10680,10680,10680,30
20250114,130100,531262600,10680,10680,10680,10680,101
20250114,130000,530183920,10690,10680,10690,10680,84
20250114,125900,529286790,10680,10680,10680,10680,436
20250114,125800,524630310,10700,10700,10700,10700,1
20250114,125700,524619610,10710,10700,10710,10690,216
20250114,125600,522308370,10710,10690,10710,10690,1010
20250114,125500,511506830,10700,10680,10700,10660,1276
20250114,125400,497871730,10670,10660,10670,10660,456
20250114,125300,493006520,10670,10670,10670,10670,318
20250114,125200,489613460,10670,10670,10670,10670,0
20250114,125100,489613460,10670,10670,10670,10670,128
20250114,125000,488247700,10660,10650,10670,10650,487
20250114,124900,483054450,10650,10630,10650,10630,81
20250114,124800,482192700,10660,10660,10660,10660,0
20250114,124700,482192700,10660,10640,10660,10640,27
20250114,124600,481905170,10650,10640,10650,10640,22
20250114,124500,481671030,10650,10660,10660,10640,7
20250114,124400,481596480,10640,10660,10660,10640,33
20250114,124300,481244720,10650,10650,10650,10650,690
20250114,124200,473896220,10650,10650,10650,10650,0
20250114,124100,473896220,10650,10650,10650,10650,0
20250114,124000,473896220,10650,10650,10650,10650,0
20250114,123900,473896220,10650,10580,10650,10580,266
20250114,123800,471081870,10650,10650,10650,10650,0
20250114,123700,471081870,10650,10650,10650,10650,2
20250114,123600,471060570,10650,10650,10650,10650,0
20250114,123500,471060570,10650,10640,10650,10590,261
20250114,123400,468291590,10610,10640,10650,10610,305
20250114,123300,465055320,10620,10620,10620,10620,0
20250114,123200,465055320,10620,10640,10660,10620,243
20250114,123100,462470550,10660,10640,10660,10630,207
20250114,123000,460269080,10660,10660,10660,10640,6
20250114,122900,460205160,10640,10630,10660,10630,112
20250114,122800,459013780,10630,10650,10660,10600,1665
20250114,122700,441294640,10640,10630,10650,10630,730
20250114,122600,433528280,10630,10630,10630,10630,0
20250114,122500,433528280,10630,10630,10630,10630,0
20250114,122400,433528280,10630,10590,10630,10590,258
20250114,122300,430795960,10630,10610,10630,10610,47
20250114,122200,430296590,10620,10590,10640,10590,155
20250114,122100,428649140,10630,10570,10630,10560,2040
20250114,122000,407036970,10570,10580,10580,10570,46
20250114,121900,406550730,10580,10580,10580,10580,17
20250114,121800,406370870,10570,10570,10580,10570,444
20250114,121700,401677780,10570,10560,10570,10560,3
20250114,121600,401646090,10570,10570,10570,10570,0
20250114,121500,401646090,10570,10570,10570,10570,0
20250114,121400,401646090,10570,10560,10570,10560,1300
20250114,121300,387918080,10560,10560,10560,10560,0
20250114,121200,387918080,10560,10560,10560,10560,0
20250114,121100,387918080,10560,10560,10560,10560,0
20250114,121000,387918080,10560,10560,10560,10560,1
20250114,120900,387907520,10550,10550,10550,10550,0
20250114,120800,387907520,10550,10550,10550,10550,200
20250114,120700,385797520,10560,10530,10560,10530,101
20250114,120600,384733960,10560,10560,10560,10560,10
20250114,120500,384628360,10560,10560,10560,10560,1
20250114,120400,384617800,10560,10560,10560,10560,1
20250114,120300,384607240,10530,10530,10530,10530,2
20250114,120200,384586180,10570,10570,10570,10570,1
20250114,120100,384575610,10560,10560,10570,10560,574
20250114,120000,378513430,10560,10550,10560,10550,2
20250114,115900,378492320,10560,10560,10560,10560,0
20250114,115800,378492320,10560,10550,10570,10550,5
20250114,115700,378439520,10530,10540,10570,10530,158
20250114,115600,376771180,10540,10540,10540,10540,0
20250114,115500,376771180,10540,10570,10570,10540,300
20250114,115400,373607640,10550,10540,10570,10540,831
20250114,115300,364833150,10550,10550,10550,10550,0
20250114,115200,364833150,10550,10550,10550,10550,0
20250114,115100,364833150,10550,10540,10560,10540,103
20250114,115000,363745530,10560,10560,10560,10560,0
20250114,114900,363745530,10560,10540,10560,10540,46
20250114,114800,363260550,10540,10540,10540,10540,0
20250114,114700,363260550,10540,10540,10540,10500,43
20250114,114600,362807970,10520,10530,10540,10520,6
20250114,114500,362744780,10540,10530,10550,10500,3633
20250114,114400,324589480,10530,10540,10550,10530,114
20250114,114300,323388420,10550,10520,10550,10510,2057
20250114,114200,301751380,10510,10510,10510,10510,2
20250114,114100,301730360,10500,10500,10500,10500,111
20250114,114000,300564860,10500,10500,10500,10500,0
20250114,113900,300564860,10500,10500,10500,10500,0
20250114,113800,300564860,10500,10500,10500,10500,69
20250114,113700,299840360,10500,10500,10500,10500,0
20250114,113600,299840360,10500,10500,10500,10500,0
20250114,113500,299840360,10500,10500,10500,10500,0
20250114,113400,299840360,10500,10500,10500,10500,0
20250114,113300,299840360,10500,10500,10500,10500,0
20250114,113200,299840360,10500,10500,10500,10500,0
20250114,113100,299840360,10500,10500,10500,10500,1
20250114,113000,299829860,10530,10530,10530,10530,0
20250114,112900,299829860,10530,10530,10530,10530,0
20250114,112800,299829860,10530,10530,10530,10530,0
20250114,112700,299829860,10530,10530,10530,10530,0
20250114,112600,299829860,10530,10530,10530,10530,0
20250114,112500,299829860,10530,10530,10530,10530,0
20250114,112400,299829860,10530,10530,10530,10530,0
20250114,112300,299829860,10530,10530,10530,10530,0
20250114,112200,299829860,10530,10530,10530,10530,0
20250114,112100,299829860,10530,10530,10530,10530,0
20250114,112000,299829860,10530,10530,10530,10530,0
20250114,111900,299829860,10530,10530,10530,10530,0
20250114,111800,299829860,10530,10520,10530,10520,101
20250114,111700,298767090,10520,10520,10520,10520,0
20250114,111600,298767090,10520,10520,10520,10520,5
20250114,111500,298714490,10490,10510,10510,10490,200
20250114,111400,296616460,10520,10520,10520,10520,0
20250114,111300,296616460,10520,10520,10520,10520,0
20250114,111200,296616460,10520,10520,10520,10520,1
20250114,111100,296605940,10530,10530,10530,10530,0
20250114,111000,296605940,10530,10530,10530,10530,0
20250114,110900,296605940,10530,10520,10530,10520,27
20250114,110800,296321650,10520,10520,10520,10520,0
20250114,110700,296321650,10520,10520,10520,10520,1
20250114,110600,296311130,10520,10520,10520,10520,0
20250114,110500,296311130,10520,10520,10520,10520,0
20250114,110400,296311130,10520,10520,10520,10520,0
20250114,110300,296311130,10520,10520,10520,10520,5
20250114,110200,296258530,10530,10520,10530,10520,501
20250114,110100,290988000,10520,10520,10520,10520,0
20250114,110000,290988000,10520,10520,10520,10520,0
20250114,105900,290988000,10520,10520,10520,10520,2
20250114,105800,290966960,10520,10520,10520,10520,1
20250114,105700,290956440,10520,10520,10520,10520,1
20250114,105600,290945920,10480,10480,10480,10480,0
20250114,105500,290945920,10480,10480,10480,10480,0
20250114,105400,290945920,10480,10480,10480,10480,0
20250114,105300,290945920,10480,10480,10480,10480,5
20250114,105200,290893520,10520,10520,10520,10520,0
20250114,105100,290893520,10520,10520,10520,10520,0
20250114,105000,290893520,10520,10500,10530,10500,306
20250114,104900,287680370,10500,10500,10500,10500,0
20250114,104800,287680370,10500,10500,10500,10500,0
20250114,104700,287680370,10500,10520,10530,10500,181
20250114,104600,285779820,10540,10540,10540,10540,0
20250114,104500,285779820,10540,10540,10540,10540,0
20250114,104400,285779820,10540,10500,10540,10500,25
20250114,104300,285517280,10500,10500,10500,10500,0
20250114,104200,285517280,10500,10500,10500,10500,35
20250114,104100,285149780,10510,10510,10510,10510,0
20250114,104000,285149780,10510,10530,10540,10510,20
20250114,103900,284939140,10510,10510,10540,10510,13
20250114,103800,284802340,10500,10520,10520,10500,200
20250114,103700,282701890,10570,10570,10570,10570,0
20250114,103600,282701890,10570,10570,10570,10570,0
20250114,103500,282701890,10570,10520,10570,10520,526
20250114,103400,277158670,10520,10510,10520,10510,10
20250114,103300,277053520,10520,10490,10520,10490,19
20250114,103200,276853860,10520,10500,10520,10490,46
20250114,103100,276370540,10520,10500,10520,10500,10
20250114,103000,276265460,10470,10480,10500,10470,452
20250114,102900,271532460,10510,10500,10520,10500,15
20250114,102800,271374740,10510,10510,10520,10500,11
20250114,102700,271259150,10500,10490,10520,10470,407
20250114,102600,266993310,10520,10510,10520,10510,72
20250114,102500,266236570,10500,10500,10500,10500,0
20250114,102400,266236570,10500,10500,10500,10500,0
20250114,102300,266236570,10500,10500,10500,10500,0
20250114,102200,266236570,10500,10500,10500,10500,200
20250114,102100,264136570,10500,10530,10530,10500,1160
20250114,102000,251948270,10520,10520,10520,10520,0
20250114,101900,251948270,10520,10520,10520,10520,172
20250114,101800,250138830,10520,10510,10520,10500,356
20250114,101700,246394190,10510,10500,10520,10500,212
20250114,101600,244168020,10530,10510,10530,10490,615
20250114,101500,237700970,10540,10480,10550,10480,944
20250114,101400,227762420,10490,10480,10490,10480,130
20250114,101300,226400010,10470,10450,10480,10450,720
20250114,101200,218875760,10460,10450,10470,10450,448
20250114,101100,214194100,10450,10450,10450,10450,200
20250114,101000,212104100,10450,10450,10470,10450,48
20250114,100900,211602460,10470,10460,10470,10460,6
20250114,100800,211539650,10480,10450,10490,10440,45
20250114,100700,211069300,10480,10450,10500,10450,378
20250114,100600,207118830,10500,10500,10500,10500,0
20250114,100500,207118830,10500,10530,10530,10500,143
20250114,100400,205616460,10530,10460,10530,10460,1224
20250114,100300,192782130,10470,10470,10470,10470,0
20250114,100200,192782130,10470,10470,10470,10470,0
20250114,100100,192782130,10470,10470,10470,10470,0
20250114,100000,192782130,10470,10460,10470,10460,4
20250114,095900,192740270,10470,10470,10470,10470,0
20250114,095800,192740270,10470,10470,10470,10460,52
20250114,095700,192195840,10480,10490,10510,10480,1728
20250114,095600,174056780,10520,10490,10520,10490,133
20250114,095500,172661580,10490,10440,10510,10440,2836
20250114,095400,142892020,10460,10410,10460,10400,2796
20250114,095300,113690540,10410,10390,10410,10390,63
20250114,095200,113034970,10410,10390,10410,10390,133
20250114,095100,111651450,10400,10390,10400,10390,98
20250114,095000,110633160,10390,10390,10390,10390,500
20250114,094900,105438160,10370,10370,10370,10370,50
20250114,094800,104919660,10390,10390,10390,10390,0
20250114,094700,104919660,10390,10390,10390,10390,0
20250114,094600,104919660,10390,10380,10390,10380,2
20250114,094500,104898890,10350,10350,10350,10350,50
20250114,094400,104381390,10380,10380,10380,10340,1003
20250114,094300,94005820,10350,10360,10360,10350,83
20250114,094200,93146760,10390,10380,10390,10380,3
20250114,094100,93115600,10360,10360,10360,10360,9
20250114,094000,93022360,10360,10360,10360,10360,86
20250114,093900,92131400,10360,10350,10360,10350,104
20250114,093800,91054990,10340,10390,10390,10340,1187
20250114,093700,78768370,10390,10390,10390,10380,1507
20250114,093600,63122090,10380,10360,10380,10360,507
20250114,093500,57860570,10370,10370,10370,10370,0
20250114,093400,57860570,10370,10370,10370,10370,12
20250114,093300,57736130,10370,10370,10370,10370,2
20250114,093200,57715390,10370,10370,10370,10370,299
20250114,093100,54614760,10370,10370,10390,10350,553
20250114,093000,48880460,10370,10370,10370,10370,18
20250114,092900,48693800,10370,10370,10370,10370,0
20250114,092800,48693800,10370,10350,10370,10350,29
20250114,092700,48393630,10360,10370,10380,10340,295
20250114,092600,45342230,10350,10350,10390,10350,545
20250114,092500,39693170,10340,10320,10340,10320,304
20250114,092400,36549840,10340,10310,10340,10310,11
20250114,092300,36436210,10330,10310,10340,10310,109
20250114,092200,35312260,10300,10320,10330,10300,910
20250114,092100,25927930,10320,10310,10330,10310,18
20250114,092000,25742140,10300,10300,10330,10300,122
20250114,091900,24485490,10310,10300,10330,10300,11
20250114,091800,24372060,10310,10290,10330,10290,65
20250114,091700,23701240,10330,10290,10330,10270,57
20250114,091600,23114630,10330,10280,10340,10280,19
20250114,091500,22918910,10300,10340,10350,10300,510
20250114,091400,17661150,10350,10350,10350,10310,95
20250114,091300,16679740,10350,10380,10380,10350,128
20250114,091200,15354410,10400,10380,10430,10380,8
20250114,091100,15271090,10400,10430,10430,10400,2
20250114,091000,15250260,10430,10400,10430,10400,77
20250114,090900,14448020,10350,10350,10350,10350,0
20250114,090800,14448020,10350,10440,10440,10350,645
20250114,090700,7768560,10440,10440,10440,10440,0
20250114,090600,7768560,10440,10440,10440,10440,1
20250114,090500,7758120,10380,10380,10380,10380,0
20250114,090400,7758120,10380,10390,10390,10380,117
20250114,090300,6543160,10450,10450,10450,10450,0
20250114,090200,6543160,10450,10450,10450,10450,0
20250114,090100,6543160,10450,10450,10450,10450,0
20250114,090000,6543160,10450,10350,10460,10350,632