KissMeData/308430/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,211000,4654313160,13320,13320,13320,13320,3098
20250113,210900,4654313160,13320,13320,13320,13320,0
20250113,210800,4654313160,13320,13320,13320,13320,0
20250113,210700,4654313160,13320,13320,13320,13320,0
20250113,210600,4654313160,13320,13320,13320,13320,0
20250113,210500,4654313160,13320,13320,13320,13320,0
20250113,210400,4654313160,13320,13320,13320,13320,0
20250113,210300,4654313160,13320,13320,13320,13320,0
20250113,210200,4654313160,13320,13320,13320,13320,0
20250113,210100,4654313160,13320,13320,13320,13320,0
20250113,210000,4654313160,13320,13320,13320,13320,0
20250113,205900,4654313160,13320,13320,13320,13320,0
20250113,205800,4654313160,13320,13320,13320,13320,0
20250113,205700,4654313160,13320,13320,13320,13320,0
20250113,205600,4654313160,13320,13320,13320,13320,0
20250113,205500,4654313160,13320,13320,13320,13320,0
20250113,205400,4654313160,13320,13320,13320,13320,0
20250113,205300,4654313160,13320,13320,13320,13320,0
20250113,205200,4654313160,13320,13320,13320,13320,0
20250113,205100,4654313160,13320,13320,13320,13320,0
20250113,205000,4654313160,13320,13320,13320,13320,0
20250113,204900,4654313160,13320,13320,13320,13320,0
20250113,204800,4654313160,13320,13320,13320,13320,0
20250113,204700,4654313160,13320,13320,13320,13320,0
20250113,204600,4654313160,13320,13320,13320,13320,0
20250113,204500,4654313160,13320,13320,13320,13320,0
20250113,204400,4654313160,13320,13320,13320,13320,0
20250113,204300,4654313160,13320,13320,13320,13320,0
20250113,204200,4654313160,13320,13320,13320,13320,0
20250113,204100,4654313160,13320,13320,13320,13320,0
20250113,204000,4654313160,13320,13320,13320,13320,3098
20250113,203900,4654313160,13320,13320,13320,13320,0
20250113,203800,4654313160,13320,13320,13320,13320,0
20250113,203700,4654313160,13320,13320,13320,13320,0
20250113,203600,4654313160,13320,13320,13320,13320,0
20250113,203500,4654313160,13320,13320,13320,13320,0
20250113,203400,4654313160,13320,13320,13320,13320,0
20250113,203300,4654313160,13320,13320,13320,13320,0
20250113,203200,4654313160,13320,13320,13320,13320,0
20250113,203100,4654313160,13320,13320,13320,13320,0
20250113,203000,4654313160,13320,13320,13320,13320,0
20250113,202900,4654313160,13320,13320,13320,13320,0
20250113,202800,4654313160,13320,13320,13320,13320,0
20250113,202700,4654313160,13320,13320,13320,13320,0
20250113,202600,4654313160,13320,13320,13320,13320,0
20250113,202500,4654313160,13320,13320,13320,13320,0
20250113,202400,4654313160,13320,13320,13320,13320,0
20250113,202300,4654313160,13320,13320,13320,13320,0
20250113,202200,4654313160,13320,13320,13320,13320,0
20250113,202100,4654313160,13320,13320,13320,13320,0
20250113,202000,4654313160,13320,13320,13320,13320,0
20250113,201900,4654313160,13320,13320,13320,13320,0
20250113,201800,4654313160,13320,13320,13320,13320,0
20250113,201700,4654313160,13320,13320,13320,13320,0
20250113,201600,4654313160,13320,13320,13320,13320,0
20250113,201500,4654313160,13320,13320,13320,13320,0
20250113,201400,4654313160,13320,13320,13320,13320,0
20250113,201300,4654313160,13320,13320,13320,13320,0
20250113,201200,4654313160,13320,13320,13320,13320,0
20250113,201100,4654313160,13320,13320,13320,13320,0
20250113,201000,4654313160,13320,13320,13320,13320,3098
20250113,200900,4654313160,13320,13320,13320,13320,0
20250113,200800,4654313160,13320,13320,13320,13320,0
20250113,200700,4654313160,13320,13320,13320,13320,0
20250113,200600,4654313160,13320,13320,13320,13320,0
20250113,200500,4654313160,13320,13320,13320,13320,0
20250113,200400,4654313160,13320,13320,13320,13320,0
20250113,200300,4654313160,13320,13320,13320,13320,0
20250113,200200,4654313160,13320,13320,13320,13320,0
20250113,200100,4654313160,13320,13320,13320,13320,0
20250113,200000,4654313160,13320,13320,13320,13320,0
20250113,195900,4654313160,13320,13320,13320,13320,0
20250113,195800,4654313160,13320,13320,13320,13320,0
20250113,195700,4654313160,13320,13320,13320,13320,0
20250113,195600,4654313160,13320,13320,13320,13320,0
20250113,195500,4654313160,13320,13320,13320,13320,0
20250113,195400,4654313160,13320,13320,13320,13320,0
20250113,195300,4654313160,13320,13320,13320,13320,0
20250113,195200,4654313160,13320,13320,13320,13320,0
20250113,195100,4654313160,13320,13320,13320,13320,0
20250113,195000,4654313160,13320,13320,13320,13320,0
20250113,194900,4654313160,13320,13320,13320,13320,0
20250113,194800,4654313160,13320,13320,13320,13320,0
20250113,194700,4654313160,13320,13320,13320,13320,0
20250113,194600,4654313160,13320,13320,13320,13320,0
20250113,194500,4654313160,13320,13320,13320,13320,0
20250113,194400,4654313160,13320,13320,13320,13320,0
20250113,194300,4654313160,13320,13320,13320,13320,0
20250113,194200,4654313160,13320,13320,13320,13320,0
20250113,194100,4654313160,13320,13320,13320,13320,0
20250113,194000,4654313160,13320,13320,13320,13320,3098
20250113,193900,4654313160,13320,13320,13320,13320,0
20250113,193800,4654313160,13320,13320,13320,13320,0
20250113,193700,4654313160,13320,13320,13320,13320,0
20250113,193600,4654313160,13320,13320,13320,13320,0
20250113,193500,4654313160,13320,13320,13320,13320,0
20250113,193400,4654313160,13320,13320,13320,13320,0
20250113,193300,4654313160,13320,13320,13320,13320,0
20250113,193200,4654313160,13320,13320,13320,13320,0
20250113,193100,4654313160,13320,13320,13320,13320,0
20250113,193000,4654313160,13320,13320,13320,13320,0
20250113,192900,4654313160,13320,13320,13320,13320,0
20250113,192800,4654313160,13320,13320,13320,13320,0
20250113,192700,4654313160,13320,13320,13320,13320,0
20250113,192600,4654313160,13320,13320,13320,13320,0
20250113,192500,4654313160,13320,13320,13320,13320,0
20250113,192400,4654313160,13320,13320,13320,13320,0
20250113,192300,4654313160,13320,13320,13320,13320,0
20250113,192200,4654313160,13320,13320,13320,13320,0
20250113,192100,4654313160,13320,13320,13320,13320,0
20250113,192000,4654313160,13320,13320,13320,13320,0
20250113,191900,4654313160,13320,13320,13320,13320,0
20250113,191800,4654313160,13320,13320,13320,13320,0
20250113,191700,4654313160,13320,13320,13320,13320,0
20250113,191600,4654313160,13320,13320,13320,13320,0
20250113,191500,4654313160,13320,13320,13320,13320,0
20250113,191400,4654313160,13320,13320,13320,13320,0
20250113,191300,4654313160,13320,13320,13320,13320,0
20250113,191200,4654313160,13320,13320,13320,13320,0
20250113,191100,4654313160,13320,13320,13320,13320,0
20250113,191000,4654313160,13320,13320,13320,13320,3098
20250113,190900,4654313160,13320,13320,13320,13320,0
20250113,190800,4654313160,13320,13320,13320,13320,0
20250113,190700,4654313160,13320,13320,13320,13320,0
20250113,190600,4654313160,13320,13320,13320,13320,0
20250113,190500,4654313160,13320,13320,13320,13320,0
20250113,190400,4654313160,13320,13320,13320,13320,0
20250113,190300,4654313160,13320,13320,13320,13320,0
20250113,190200,4654313160,13320,13320,13320,13320,0
20250113,190100,4654313160,13320,13320,13320,13320,0
20250113,190000,4654313160,13320,13320,13320,13320,0
20250113,185900,4654313160,13320,13320,13320,13320,0
20250113,185800,4654313160,13320,13320,13320,13320,0
20250113,185700,4654313160,13320,13320,13320,13320,0
20250113,185600,4654313160,13320,13320,13320,13320,0
20250113,185500,4654313160,13320,13320,13320,13320,0
20250113,185400,4654313160,13320,13320,13320,13320,0
20250113,185300,4654313160,13320,13320,13320,13320,0
20250113,185200,4654313160,13320,13320,13320,13320,0
20250113,185100,4654313160,13320,13320,13320,13320,0
20250113,185000,4654313160,13320,13320,13320,13320,0
20250113,184900,4654313160,13320,13320,13320,13320,0
20250113,184800,4654313160,13320,13320,13320,13320,0
20250113,184700,4654313160,13320,13320,13320,13320,0
20250113,184600,4654313160,13320,13320,13320,13320,0
20250113,184500,4654313160,13320,13320,13320,13320,0
20250113,184400,4654313160,13320,13320,13320,13320,0
20250113,184300,4654313160,13320,13320,13320,13320,0
20250113,184200,4654313160,13320,13320,13320,13320,0
20250113,184100,4654313160,13320,13320,13320,13320,0
20250113,184000,4654313160,13320,13320,13320,13320,3098
20250113,183900,4654313160,13320,13320,13320,13320,0
20250113,183800,4654313160,13320,13320,13320,13320,0
20250113,183700,4654313160,13320,13320,13320,13320,0
20250113,183600,4654313160,13320,13320,13320,13320,0
20250113,183500,4654313160,13320,13320,13320,13320,0
20250113,183400,4654313160,13320,13320,13320,13320,0
20250113,183300,4654313160,13320,13320,13320,13320,0
20250113,183200,4654313160,13320,13320,13320,13320,0
20250113,183100,4654313160,13320,13320,13320,13320,0
20250113,183000,4654313160,13320,13320,13320,13320,0
20250113,182900,4654313160,13320,13320,13320,13320,0
20250113,182800,4654313160,13320,13320,13320,13320,0
20250113,182700,4654313160,13320,13320,13320,13320,0
20250113,182600,4654313160,13320,13320,13320,13320,0
20250113,182500,4654313160,13320,13320,13320,13320,0
20250113,182400,4654313160,13320,13320,13320,13320,0
20250113,182300,4654313160,13320,13320,13320,13320,0
20250113,182200,4654313160,13320,13320,13320,13320,0
20250113,182100,4654313160,13320,13320,13320,13320,0
20250113,182000,4654313160,13320,13320,13320,13320,0
20250113,181900,4654313160,13320,13320,13320,13320,0
20250113,181800,4654313160,13320,13320,13320,13320,0
20250113,181700,4654313160,13320,13320,13320,13320,0
20250113,181600,4654313160,13320,13320,13320,13320,0
20250113,181500,4654313160,13320,13320,13320,13320,0
20250113,181400,4654313160,13320,13320,13320,13320,0
20250113,181300,4654313160,13320,13320,13320,13320,0
20250113,181200,4654313160,13320,13320,13320,13320,0
20250113,181100,4654313160,13320,13320,13320,13320,0
20250113,181000,4654313160,13320,13320,13320,13320,3098
20250113,180900,4654313160,13320,13320,13320,13320,0
20250113,180800,4654313160,13320,13320,13320,13320,0
20250113,180700,4654313160,13320,13320,13320,13320,0
20250113,180600,4654313160,13320,13320,13320,13320,0
20250113,180500,4654313160,13320,13320,13320,13320,0
20250113,180400,4654313160,13320,13320,13320,13320,0
20250113,180300,4654313160,13320,13320,13320,13320,0
20250113,180200,4654313160,13320,13320,13320,13320,0
20250113,180100,4654313160,13320,13320,13320,13320,0
20250113,180000,4654313160,13320,13320,13320,13320,0
20250113,175900,4654313160,13320,13320,13320,13320,0
20250113,175800,4654313160,13320,13320,13320,13320,0
20250113,175700,4654313160,13320,13320,13320,13320,0
20250113,175600,4654313160,13320,13320,13320,13320,0
20250113,175500,4654313160,13320,13320,13320,13320,0
20250113,175400,4654313160,13320,13320,13320,13320,0
20250113,175300,4654313160,13320,13320,13320,13320,0
20250113,175200,4654313160,13320,13320,13320,13320,0
20250113,175100,4654313160,13320,13320,13320,13320,0
20250113,175000,4654313160,13320,13320,13320,13320,0
20250113,174900,4654313160,13320,13320,13320,13320,0
20250113,174800,4654313160,13320,13320,13320,13320,0
20250113,174700,4654313160,13320,13320,13320,13320,0
20250113,174600,4654313160,13320,13320,13320,13320,0
20250113,174500,4654313160,13320,13320,13320,13320,0
20250113,174400,4654313160,13320,13320,13320,13320,0
20250113,174300,4654313160,13320,13320,13320,13320,0
20250113,174200,4654313160,13320,13320,13320,13320,0
20250113,174100,4654313160,13320,13320,13320,13320,0
20250113,174000,4654313160,13320,13320,13320,13320,3098
20250113,173900,4654313160,13320,13320,13320,13320,0
20250113,173800,4654313160,13320,13320,13320,13320,0
20250113,173700,4654313160,13320,13320,13320,13320,0
20250113,173600,4654313160,13320,13320,13320,13320,0
20250113,173500,4654313160,13320,13320,13320,13320,0
20250113,173400,4654313160,13320,13320,13320,13320,0
20250113,173300,4654313160,13320,13320,13320,13320,0
20250113,173200,4654313160,13320,13320,13320,13320,0
20250113,173100,4654313160,13320,13320,13320,13320,0
20250113,173000,4654313160,13320,13320,13320,13320,0
20250113,172900,4654313160,13320,13320,13320,13320,0
20250113,172800,4654313160,13320,13320,13320,13320,0
20250113,172700,4654313160,13320,13320,13320,13320,0
20250113,172600,4654313160,13320,13320,13320,13320,0
20250113,172500,4654313160,13320,13320,13320,13320,0
20250113,172400,4654313160,13320,13320,13320,13320,0
20250113,172300,4654313160,13320,13320,13320,13320,0
20250113,172200,4654313160,13320,13320,13320,13320,0
20250113,172100,4654313160,13320,13320,13320,13320,0
20250113,172000,4654313160,13320,13320,13320,13320,0
20250113,171900,4654313160,13320,13320,13320,13320,0
20250113,171800,4654313160,13320,13320,13320,13320,0
20250113,171700,4654313160,13320,13320,13320,13320,0
20250113,171600,4654313160,13320,13320,13320,13320,0
20250113,171500,4654313160,13320,13320,13320,13320,0
20250113,171400,4654313160,13320,13320,13320,13320,0
20250113,171300,4654313160,13320,13320,13320,13320,0
20250113,171200,4654313160,13320,13320,13320,13320,0
20250113,171100,4654313160,13320,13320,13320,13320,0
20250113,171000,4654313160,13320,13320,13320,13320,3098
20250113,170900,4654313160,13320,13320,13320,13320,0
20250113,170800,4654313160,13320,13320,13320,13320,0
20250113,170700,4654313160,13320,13320,13320,13320,0
20250113,170600,4654313160,13320,13320,13320,13320,0
20250113,170500,4654313160,13320,13320,13320,13320,0
20250113,170400,4654313160,13320,13320,13320,13320,0
20250113,170300,4654313160,13320,13320,13320,13320,0
20250113,170200,4654313160,13320,13320,13320,13320,0
20250113,170100,4654313160,13320,13320,13320,13320,0
20250113,170000,4654313160,13320,13320,13320,13320,0
20250113,165900,4654313160,13320,13320,13320,13320,0
20250113,165800,4654313160,13320,13320,13320,13320,0
20250113,165700,4654313160,13320,13320,13320,13320,0
20250113,165600,4654313160,13320,13320,13320,13320,0
20250113,165500,4654313160,13320,13320,13320,13320,0
20250113,165400,4654313160,13320,13320,13320,13320,0
20250113,165300,4654313160,13320,13320,13320,13320,0
20250113,165200,4654313160,13320,13320,13320,13320,0
20250113,165100,4654313160,13320,13320,13320,13320,0
20250113,165000,4654313160,13320,13320,13320,13320,0
20250113,164900,4654313160,13320,13320,13320,13320,0
20250113,164800,4654313160,13320,13320,13320,13320,0
20250113,164700,4654313160,13320,13320,13320,13320,0
20250113,164600,4654313160,13320,13320,13320,13320,0
20250113,164500,4654313160,13320,13320,13320,13320,0
20250113,164400,4654313160,13320,13320,13320,13320,0
20250113,164300,4654313160,13320,13320,13320,13320,0
20250113,164200,4654313160,13320,13320,13320,13320,0
20250113,164100,4654313160,13320,13320,13320,13320,0
20250113,164000,4654313160,13320,13320,13320,13320,3098
20250113,163900,4654313160,13320,13320,13320,13320,0
20250113,163800,4654313160,13320,13320,13320,13320,0
20250113,163700,4654313160,13320,13320,13320,13320,0
20250113,163600,4654313160,13320,13320,13320,13320,0
20250113,163500,4654313160,13320,13320,13320,13320,0
20250113,163400,4654313160,13320,13320,13320,13320,0
20250113,163300,4654313160,13320,13320,13320,13320,0
20250113,163200,4654313160,13320,13320,13320,13320,0
20250113,163100,4654313160,13320,13320,13320,13320,0
20250113,163000,4654313160,13320,13320,13320,13320,0
20250113,162900,4654313160,13320,13320,13320,13320,0
20250113,162800,4654313160,13320,13320,13320,13320,0
20250113,162700,4654313160,13320,13320,13320,13320,0
20250113,162600,4654313160,13320,13320,13320,13320,0
20250113,162500,4654313160,13320,13320,13320,13320,0
20250113,162400,4654313160,13320,13320,13320,13320,0
20250113,162300,4654313160,13320,13320,13320,13320,0
20250113,162200,4654313160,13320,13320,13320,13320,0
20250113,162100,4654313160,13320,13320,13320,13320,0
20250113,162000,4654313160,13320,13320,13320,13320,0
20250113,161900,4654313160,13320,13320,13320,13320,0
20250113,161800,4654313160,13320,13320,13320,13320,0
20250113,161700,4654313160,13320,13320,13320,13320,0
20250113,161600,4654313160,13320,13320,13320,13320,0
20250113,161500,4654313160,13320,13320,13320,13320,0
20250113,161400,4654313160,13320,13320,13320,13320,0
20250113,161300,4654313160,13320,13320,13320,13320,0
20250113,161200,4654313160,13320,13320,13320,13320,0
20250113,161100,4654313160,13320,13320,13320,13320,0
20250113,161000,4654313160,13320,13320,13320,13320,3098
20250113,160900,4654313160,13320,13320,13320,13320,0
20250113,160800,4654313160,13320,13320,13320,13320,0
20250113,160700,4654313160,13320,13320,13320,13320,0
20250113,160600,4654313160,13320,13320,13320,13320,0
20250113,160500,4654313160,13320,13320,13320,13320,0
20250113,160400,4654313160,13320,13320,13320,13320,0
20250113,160300,4654313160,13320,13320,13320,13320,0
20250113,160200,4654313160,13320,13320,13320,13320,0
20250113,160100,4654313160,13320,13320,13320,13320,0
20250113,160000,4654313160,13320,13320,13320,13320,0
20250113,155900,4654313160,13320,13320,13320,13320,0
20250113,155800,4654313160,13320,13320,13320,13320,0
20250113,155700,4654313160,13320,13320,13320,13320,0
20250113,155600,4654313160,13320,13320,13320,13320,0
20250113,155500,4654313160,13320,13320,13320,13320,0
20250113,155400,4654313160,13320,13320,13320,13320,0
20250113,155300,4654313160,13320,13320,13320,13320,0
20250113,155200,4654313160,13320,13320,13320,13320,0
20250113,155100,4654313160,13320,13320,13320,13320,0
20250113,155000,4654313160,13320,13320,13320,13320,0
20250113,154900,4654313160,13320,13320,13320,13320,0
20250113,154800,4654313160,13320,13320,13320,13320,0
20250113,154700,4654313160,13320,13320,13320,13320,0
20250113,154600,4654313160,13320,13320,13320,13320,0
20250113,154500,4654313160,13320,13320,13320,13320,0
20250113,154400,4654313160,13320,13320,13320,13320,0
20250113,154300,4654313160,13320,13320,13320,13320,0
20250113,154200,4654313160,13320,13320,13320,13320,0
20250113,154100,4654313160,13320,13320,13320,13320,0
20250113,154000,4654313160,13320,13320,13320,13320,3098
20250113,153900,4654313160,13320,13320,13320,13320,0
20250113,153800,4654313160,13320,13320,13320,13320,0
20250113,153700,4654313160,13320,13320,13320,13320,0
20250113,153600,4654313160,13320,13320,13320,13320,0
20250113,153500,4654313160,13320,13320,13320,13320,0
20250113,153400,4654313160,13320,13320,13320,13320,0
20250113,153300,4654313160,13320,13320,13320,13320,0
20250113,153200,4654313160,13320,13320,13320,13320,0
20250113,153100,4654313160,13320,13320,13320,13320,0
20250113,153000,4654313160,13320,13320,13320,13320,3098
20250113,152900,4613047800,13340,13340,13340,13340,0
20250113,152800,4613047800,13340,13340,13340,13340,0
20250113,152700,4613047800,13340,13340,13340,13340,0
20250113,152600,4613047800,13340,13340,13340,13340,0
20250113,152500,4613047800,13340,13340,13340,13340,0
20250113,152400,4613047800,13340,13340,13340,13340,0
20250113,152300,4613047800,13340,13340,13340,13340,0
20250113,152200,4613047800,13340,13340,13340,13340,0
20250113,152100,4613047800,13340,13340,13340,13340,0
20250113,152000,4613047800,13340,13340,13340,13340,0
20250113,151900,4613047800,13340,13360,13390,13340,2023
20250113,151800,4586032480,13360,13370,13380,13360,1575
20250113,151700,4564974690,13370,13380,13400,13370,313
20250113,151600,4560785900,13370,13380,13400,13370,937
20250113,151500,4548245390,13390,13400,13400,13380,1236
20250113,151400,4531701300,13400,13410,13410,13400,981
20250113,151300,4518550790,13410,13420,13420,13410,231
20250113,151200,4515452610,13430,13420,13430,13420,256
20250113,151100,4512017060,13430,13430,13430,13410,1254
20250113,151000,4495188800,13430,13430,13440,13420,201
20250113,150900,4492489370,13440,13430,13440,13430,206
20250113,150800,4489722750,13440,13450,13450,13440,56
20250113,150700,4488969610,13450,13440,13450,13420,1255
20250113,150600,4472114700,13420,13410,13440,13410,387
20250113,150500,4466918320,13430,13410,13430,13410,145
20250113,150400,4464973850,13420,13420,13420,13420,153
20250113,150300,4462920590,13440,13440,13440,13440,0
20250113,150200,4462920590,13440,13380,13440,13380,1424
20250113,150100,4443827230,13380,13410,13420,13370,24
20250113,150000,4443505650,13370,13400,13420,13370,658
20250113,145900,4434696260,13390,13360,13390,13360,371
20250113,145800,4429736600,13370,13380,13380,13370,647
20250113,145700,4421080160,13380,13390,13390,13380,197
20250113,145600,4418443480,13400,13400,13410,13400,209
20250113,145500,4415642850,13400,13400,13410,13400,313
20250113,145400,4411448550,13400,13420,13420,13400,713
20250113,145300,4401880310,13430,13380,13430,13380,1091
20250113,145200,4387235890,13370,13370,13370,13370,0
20250113,145100,4387235890,13370,13430,13430,13360,341
20250113,145000,4382678800,13420,13380,13420,13370,562
20250113,144900,4375143830,13380,13390,13390,13380,55
20250113,144800,4374407780,13390,13380,13390,13380,572
20250113,144700,4366754400,13380,13400,13400,13380,590
20250113,144600,4358854490,13400,13410,13410,13400,1752
20250113,144500,4335370860,13430,13450,13480,13420,2191
20250113,144400,4305931940,13490,13450,13490,13450,381
20250113,144300,4300807450,13450,13450,13450,13450,21
20250113,144200,4300525000,13450,13470,13470,13450,585
20250113,144100,4292650270,13500,13460,13500,13460,129
20250113,144000,4290913890,13460,13490,13500,13460,879
20250113,143900,4279058090,13490,13490,13490,13490,20
20250113,143800,4278788290,13500,13500,13500,13500,0
20250113,143700,4278788290,13500,13500,13500,13500,0
20250113,143600,4278788290,13500,13500,13500,13500,0
20250113,143500,4278788290,13500,13470,13500,13460,346
20250113,143400,4274127900,13470,13460,13470,13460,139
20250113,143300,4272256240,13460,13450,13460,13440,593
20250113,143200,4264280730,13460,13460,13460,13460,151
20250113,143100,4262248270,13460,13470,13470,13460,57
20250113,143000,4261481030,13460,13470,13470,13450,1496
20250113,142900,4241352850,13460,13480,13480,13460,381
20250113,142800,4236221010,13480,13500,13500,13480,951
20250113,142700,4223388220,13500,13520,13520,13500,186
20250113,142600,4220873600,13520,13520,13520,13510,30
20250113,142500,4220468060,13520,13520,13520,13520,27
20250113,142400,4220103020,13530,13530,13530,13520,89
20250113,142300,4218899660,13530,13500,13530,13490,284
20250113,142200,4215061720,13500,13500,13500,13500,255
20250113,142100,4211619220,13500,13500,13500,13500,112
20250113,142000,4210107220,13500,13500,13500,13490,298
20250113,141900,4206084410,13500,13500,13500,13500,158
20250113,141800,4203951410,13500,13500,13500,13500,50
20250113,141700,4203276410,13520,13520,13520,13520,0
20250113,141600,4203276410,13520,13520,13520,13520,2
20250113,141500,4203249370,13520,13510,13520,13510,154
20250113,141400,4201167910,13510,13510,13510,13510,60
20250113,141300,4200357310,13500,13490,13500,13490,133
20250113,141200,4198562340,13510,13510,13510,13510,1
20250113,141100,4198548830,13510,13510,13510,13510,0
20250113,141000,4198548830,13510,13480,13510,13480,44
20250113,140900,4197954450,13510,13500,13510,13500,128
20250113,140800,4196225270,13550,13550,13550,13550,0
20250113,140700,4196225270,13550,13550,13550,13550,0
20250113,140600,4196225270,13550,13470,13550,13470,662
20250113,140500,4187268040,13470,13450,13470,13450,371
20250113,140400,4182274960,13460,13460,13460,13460,763
20250113,140300,4172004980,13460,13470,13470,13460,2023
20250113,140200,4144775170,13470,13470,13480,13470,483
20250113,140100,4138269150,13480,13480,13480,13480,185
20250113,140000,4135775350,13520,13470,13520,13470,270
20250113,135900,4132137680,13470,13490,13490,13470,547
20250113,135800,4124762600,13490,13540,13540,13490,226
20250113,135700,4121705860,13550,13580,13580,13550,2644
20250113,135600,4085851470,13570,13570,13570,13570,12
20250113,135500,4085688630,13560,13580,13580,13560,639
20250113,135400,4077020280,13580,13600,13600,13580,400
20250113,135300,4071580480,13600,13600,13600,13600,0
20250113,135200,4071580480,13600,13580,13600,13570,357
20250113,135100,4066727870,13590,13580,13590,13580,59
20250113,135000,4065926080,13570,13560,13570,13560,426
20250113,134900,4060145660,13550,13500,13550,13500,1461
20250113,134800,4040371150,13480,13500,13530,13470,975
20250113,134700,4027227430,13500,13500,13500,13500,86
20250113,134600,4026066430,13500,13500,13500,13500,40
20250113,134500,4025526430,13500,13480,13500,13460,794
20250113,134400,4014822600,13460,13490,13490,13460,95
20250113,134300,4013542700,13490,13460,13490,13460,25
20250113,134200,4013205900,13490,13480,13490,13460,300
20250113,134100,4009167030,13490,13470,13490,13470,12
20250113,134000,4009005170,13490,13490,13490,13490,11
20250113,133900,4008856780,13490,13460,13490,13460,1118
20250113,133800,3993808340,13490,13470,13490,13470,672
20250113,133700,3984754040,13470,13470,13470,13470,1
20250113,133600,3984740570,13480,13480,13490,13480,387
20250113,133500,3979523800,13490,13490,13490,13490,0
20250113,133400,3979523800,13490,13490,13490,13490,283
20250113,133300,3975706130,13490,13490,13490,13480,521
20250113,133200,3968679870,13490,13480,13490,13470,586
20250113,133100,3960783790,13490,13480,13490,13480,380
20250113,133000,3955660890,13490,13490,13490,13480,711
20250113,132900,3946071540,13490,13500,13510,13490,782
20250113,132800,3935519600,13500,13540,13540,13500,1501
20250113,132700,3915233030,13540,13540,13550,13540,123
20250113,132600,3913567600,13530,13530,13530,13530,11
20250113,132500,3913418770,13540,13540,13550,13540,144
20250113,132400,3911468820,13540,13550,13550,13530,1094
20250113,132300,3896662510,13550,13560,13560,13550,783
20250113,132200,3886045490,13560,13560,13570,13560,670
20250113,132100,3876960240,13560,13590,13590,13560,805
20250113,132000,3866036600,13590,13580,13590,13560,887
20250113,131900,3853995320,13580,13580,13580,13580,3
20250113,131800,3853954580,13630,13590,13630,13590,210
20250113,131700,3851100640,13590,13590,13590,13590,1
20250113,131600,3851087050,13630,13630,13630,13590,303
20250113,131500,3846958340,13630,13630,13630,13630,328
20250113,131400,3842487700,13630,13580,13630,13580,187
20250113,131300,3839948190,13580,13620,13630,13570,246
20250113,131200,3836603640,13620,13620,13630,13570,714
20250113,131100,3826879200,13570,13550,13610,13540,1610
20250113,131000,3805014610,13540,13540,13580,13540,1567
20250113,130900,3783797390,13540,13560,13560,13540,901
20250113,130800,3771588260,13570,13580,13580,13570,539
20250113,130700,3764271930,13580,13580,13600,13580,487
20250113,130600,3757654120,13580,13610,13610,13580,311
20250113,130500,3753430680,13590,13590,13600,13580,1320
20250113,130400,3735492380,13600,13610,13610,13600,5
20250113,130300,3735424370,13600,13630,13630,13600,454
20250113,130200,3729246650,13640,13610,13640,13610,312
20250113,130100,3724996360,13610,13620,13620,13610,425
20250113,130000,3719210170,13620,13610,13620,13610,322
20250113,125900,3714827050,13610,13600,13630,13600,141
20250113,125800,3712908670,13600,13620,13630,13600,777
20250113,125700,3702329630,13620,13640,13640,13620,1210
20250113,125600,3685837680,13660,13660,13660,13660,71
20250113,125500,3684867820,13640,13640,13650,13640,403
20250113,125400,3679370870,13660,13650,13660,13640,601
20250113,125300,3671168490,13650,13670,13670,13650,279
20250113,125200,3667359960,13650,13640,13650,13640,284
20250113,125100,3663485160,13670,13650,13670,13650,117
20250113,125000,3661888070,13670,13670,13670,13650,317
20250113,124900,3657558790,13670,13720,13720,13670,2538
20250113,124800,3622783500,13730,13720,13730,13720,342
20250113,124700,3618088340,13730,13720,13730,13710,627
20250113,124600,3609486010,13710,13700,13720,13690,829
20250113,124500,3598124850,13700,13640,13700,13640,2824
20250113,124400,3559471060,13640,13650,13670,13640,23
20250113,124300,3559157030,13650,13630,13660,13630,1870
20250113,124200,3533629550,13650,13640,13660,13620,741
20250113,124100,3523530240,13650,13630,13650,13630,1087
20250113,124000,3508713830,13630,13690,13690,13630,3983
20250113,123900,3454307540,13690,13690,13690,13680,305
20250113,123800,3450134680,13690,13730,13730,13690,452
20250113,123700,3443943630,13700,13700,13740,13690,406
20250113,123600,3438381510,13700,13670,13740,13670,800
20250113,123500,3427433640,13670,13670,13670,13650,301
20250113,123400,3423320520,13680,13700,13700,13680,298
20250113,123300,3419240720,13700,13730,13740,13700,944
20250113,123200,3406298220,13760,13780,13780,13730,685
20250113,123100,3396883630,13740,13750,13790,13740,1045
20250113,123000,3382479980,13750,13710,13750,13710,535
20250113,122900,3375135300,13710,13690,13710,13680,1626
20250113,122800,3352864530,13700,13660,13700,13660,740
20250113,122700,3342740920,13620,13620,13630,13620,344
20250113,122600,3338055380,13620,13610,13650,13610,643
20250113,122500,3329288940,13610,13680,13680,13610,2014
20250113,122400,3301878180,13600,13680,13680,13600,1341
20250113,122300,3283580890,13690,13720,13720,13680,546
20250113,122200,3276101860,13720,13800,13800,13720,829
20250113,122100,3264683870,13800,13790,13800,13790,281
20250113,122000,3260807040,13830,13810,13830,13780,2570
20250113,121900,3225317630,13810,13800,13810,13760,3162
20250113,121800,3181703440,13800,13790,13800,13730,3143
20250113,121700,3138369980,13750,13710,13790,13700,4351
20250113,121600,3078571740,13710,13680,13730,13600,3475
20250113,121500,3030988320,13600,13570,13660,13560,12274
20250113,121400,2863632230,13570,13600,13600,13570,1452
20250113,121300,2843915770,13600,13610,13610,13600,484
20250113,121200,2837328550,13610,13600,13610,13600,261
20250113,121100,2833776440,13600,13600,13600,13590,562
20250113,121000,2826133250,13600,13620,13620,13600,745
20250113,120900,2815995920,13620,13620,13620,13600,343
20250113,120800,2811327360,13620,13630,13630,13620,1170
20250113,120700,2795381110,13630,13630,13630,13610,744
20250113,120600,2785241830,13630,13640,13640,13630,1230
20250113,120500,2768467780,13630,13600,13630,13600,1232
20250113,120400,2751682730,13570,13570,13570,13570,0
20250113,120300,2751682730,13570,13610,13610,13570,487
20250113,120200,2745069040,13610,13630,13630,13610,557
20250113,120100,2737484710,13630,13630,13640,13630,2595
20250113,120000,2702098390,13620,13620,13620,13570,866
20250113,115900,2690307600,13620,13570,13640,13570,3357
20250113,115800,2644568370,13590,13600,13600,13590,435
20250113,115700,2638653790,13600,13560,13620,13560,11017
20250113,115600,2488946520,13560,13480,13560,13480,2515
20250113,115500,2454926580,13480,13480,13480,13470,254
20250113,115400,2451503030,13480,13480,13480,13480,21
20250113,115300,2451219950,13490,13480,13490,13470,8
20250113,115200,2451112090,13490,13480,13500,13480,419
20250113,115100,2445455810,13480,13480,13480,13470,243
20250113,115000,2442182470,13490,13500,13510,13490,102
20250113,114900,2440806300,13510,13470,13510,13470,4
20250113,114800,2440752380,13470,13470,13490,13470,546
20250113,114700,2433387420,13470,13510,13510,13470,107
20250113,114600,2431942780,13500,13520,13530,13500,95
20250113,114500,2430658300,13520,13530,13530,13520,332
20250113,114400,2426168550,13530,13500,13530,13500,616
20250113,114300,2417848170,13500,13490,13520,13490,683
20250113,114200,2408629480,13450,13440,13480,13440,449
20250113,114100,2402583610,13440,13510,13510,13440,2617
20250113,114000,2367351100,13510,13480,13510,13480,815
20250113,113900,2356352630,13480,13470,13480,13460,1019
20250113,113800,2342618790,13470,13460,13470,13460,233
20250113,113700,2339482110,13440,13440,13440,13440,209
20250113,113600,2336673150,13440,13450,13450,13440,994
20250113,113500,2323310790,13450,13450,13450,13450,335
20250113,113400,2318805040,13450,13470,13480,13440,469
20250113,113300,2312489170,13470,13460,13470,13450,452
20250113,113200,2306408140,13460,13440,13460,13440,323
20250113,113100,2302062680,13450,13430,13450,13430,52
20250113,113000,2301363600,13430,13430,13440,13430,218
20250113,112900,2298433820,13430,13420,13430,13420,181
20250113,112800,2296003510,13420,13430,13430,13410,541
20250113,112700,2288743750,13430,13470,13470,13420,952
20250113,112600,2275941180,13470,13530,13530,13460,1892
20250113,112500,2250395100,13530,13570,13570,13530,4338
20250113,112400,2191626950,13600,13600,13610,13570,1628
20250113,112300,2169499650,13600,13630,13630,13570,2462
20250113,112200,2136035530,13640,13510,13650,13510,6367
20250113,112100,2049562860,13510,13530,13530,13490,766
20250113,112000,2039216850,13510,13530,13550,13510,2167
20250113,111900,2009893280,13520,13390,13520,13390,10454
20250113,111800,1869038510,13400,13400,13400,13390,5
20250113,111700,1868971530,13400,13400,13410,13390,562
20250113,111600,1861440730,13380,13380,13380,13380,34
20250113,111500,1860985810,13400,13370,13400,13370,277
20250113,111400,1857275830,13400,13380,13400,13360,563
20250113,111300,1849745670,13380,13380,13380,13370,276
20250113,111200,1846052870,13370,13380,13380,13370,234
20250113,111100,1842924110,13370,13390,13390,13370,408
20250113,111000,1837465060,13380,13380,13400,13380,51
20250113,110900,1836782070,13410,13370,13410,13370,2556
20250113,110800,1802544560,13370,13370,13380,13370,108
20250113,110700,1801100460,13380,13380,13380,13380,168
20250113,110600,1798852620,13360,13360,13360,13350,247
20250113,110500,1795552710,13360,13400,13400,13350,112
20250113,110400,1794057190,13400,13400,13400,13350,350
20250113,110300,1789372080,13430,13430,13430,13410,151
20250113,110200,1787346650,13440,13460,13460,13440,1381
20250113,110100,1768761610,13460,13390,13460,13390,3304
20250113,110000,1724427220,13390,13330,13390,13320,5626
20250113,105900,1649256290,13280,13330,13330,13280,218
20250113,105800,1646354380,13330,13330,13330,13330,90
20250113,105700,1645154680,13320,13340,13360,13320,1072
20250113,105600,1630842900,13340,13340,13340,13340,80
20250113,105500,1629775700,13340,13340,13340,13340,21
20250113,105400,1629495560,13340,13310,13340,13310,856
20250113,105300,1618081810,13300,13280,13300,13280,189
20250113,105200,1615571290,13270,13240,13280,13240,10
20250113,105100,1615438620,13240,13260,13260,13240,389
20250113,105000,1610282100,13260,13270,13270,13260,390
20250113,104900,1605106890,13270,13280,13280,13270,488
20250113,104800,1598631030,13280,13270,13280,13270,146
20250113,104700,1596693560,13290,13320,13320,13290,1236
20250113,104600,1580255630,13320,13310,13320,13300,153
20250113,104500,1578219210,13310,13310,13330,13310,54
20250113,104400,1577500410,13310,13300,13310,13300,60
20250113,104300,1576702380,13310,13310,13310,13310,500
20250113,104200,1570047380,13340,13320,13340,13310,1329
20250113,104100,1552334460,13320,13310,13320,13310,298
20250113,104000,1548367220,13310,13300,13310,13300,363
20250113,103900,1543539310,13310,13290,13310,13290,879
20250113,103800,1531849020,13290,13340,13340,13290,898
20250113,103700,1519891190,13340,13310,13340,13310,232
20250113,103600,1516796960,13340,13320,13340,13320,347
20250113,103500,1512174820,13320,13340,13350,13320,634
20250113,103400,1503717040,13340,13330,13340,13300,1597
20250113,103300,1482438830,13330,13290,13330,13290,408
20250113,103200,1477004970,13300,13300,13300,13290,203
20250113,103100,1474305300,13300,13270,13300,13260,273
20250113,103000,1470684060,13260,13230,13270,13220,589
20250113,102900,1462884430,13220,13230,13230,13220,8
20250113,102800,1462778660,13220,13260,13290,13220,1003
20250113,102700,1449499210,13260,13240,13290,13240,711
20250113,102600,1440058200,13240,13260,13260,13240,366
20250113,102500,1435212100,13260,13260,13260,13260,10
20250113,102400,1435079500,13260,13270,13300,13260,40
20250113,102300,1434548600,13320,13270,13320,13270,402
20250113,102200,1429204050,13260,13270,13270,13250,115
20250113,102100,1427678120,13270,13270,13270,13240,282
20250113,102000,1423944380,13260,13270,13270,13260,16
20250113,101900,1423732210,13210,13230,13270,13210,136
20250113,101800,1421929970,13270,13310,13310,13210,804
20250113,101700,1411297940,13310,13320,13340,13220,3282
20250113,101600,1367686020,13340,13340,13340,13340,131
20250113,101500,1365938480,13340,13330,13340,13310,406
20250113,101400,1360524740,13340,13310,13340,13310,1217
20250113,101300,1344304830,13310,13310,13310,13310,16
20250113,101200,1344091870,13320,13320,13320,13320,5
20250113,101100,1344025270,13320,13310,13320,13300,462
20250113,101000,1337879810,13300,13280,13300,13280,944
20250113,100900,1325324930,13280,13290,13290,13280,34
20250113,100800,1324873310,13290,13290,13300,13290,45
20250113,100700,1324275250,13300,13300,13300,13290,362
20250113,100600,1319463470,13300,13300,13300,13290,660
20250113,100500,1310687600,13300,13300,13300,13300,201
20250113,100400,1308014300,13300,13320,13330,13300,347
20250113,100300,1303396670,13330,13290,13340,13290,1925
20250113,100200,1277732030,13300,13300,13300,13300,54
20250113,100100,1277013830,13300,13320,13320,13300,299
20250113,100000,1273034240,13310,13250,13310,13250,2900
20250113,095900,1234510900,13250,13240,13250,13240,185
20250113,095800,1232061320,13240,13260,13260,13240,3
20250113,095700,1232021580,13260,13260,13260,13260,233
20250113,095600,1228932000,13260,13260,13260,13260,503
20250113,095500,1222262220,13260,13250,13260,13250,219
20250113,095400,1219360380,13250,13220,13250,13220,3341
20250113,095300,1175140410,13220,13230,13230,13220,17
20250113,095200,1174915650,13220,13220,13220,13220,18
20250113,095100,1174677690,13230,13220,13230,13220,101
20250113,095000,1173341860,13230,13240,13240,13190,87
20250113,094900,1172192010,13210,13190,13210,13190,102
20250113,094800,1170846610,13190,13220,13220,13190,491
20250113,094700,1164364140,13230,13240,13240,13230,440
20250113,094600,1158538600,13240,13240,13240,13240,206
20250113,094500,1155811160,13240,13230,13240,13230,300
20250113,094400,1151840720,13220,13190,13220,13190,357
20250113,094300,1147126990,13180,13180,13180,13180,6
20250113,094200,1147047910,13170,13160,13170,13160,154
20250113,094100,1145020630,13160,13160,13160,13150,136
20250113,094000,1143230880,13170,13170,13170,13170,157
20250113,093900,1141163190,13170,13170,13170,13150,704
20250113,093800,1131899770,13170,13210,13210,13160,949
20250113,093700,1119398370,13180,13190,13220,13180,337
20250113,093600,1114955060,13180,13180,13180,13180,475
20250113,093500,1108694560,13180,13190,13190,13180,746
20250113,093400,1098854840,13190,13190,13190,13180,164
20250113,093300,1096692420,13190,13240,13240,13190,9
20250113,093200,1096573310,13240,13180,13240,13180,365
20250113,093100,1091746610,13170,13230,13240,13170,293
20250113,093000,1087872890,13170,13190,13230,13170,642
20250113,092900,1079404830,13190,13190,13190,13160,673
20250113,092800,1070541380,13240,13170,13240,13170,22
20250113,092700,1070250670,13170,13200,13210,13160,682
20250113,092600,1061250860,13200,13140,13200,13110,716
20250113,092500,1051817850,13110,13160,13160,13110,524
20250113,092400,1044929290,13160,13160,13160,13120,518
20250113,092300,1038112570,13110,13140,13140,13110,1546
20250113,092200,1017823330,13150,13160,13180,13150,890
20250113,092100,1006116330,13160,13160,13160,13150,822
20250113,092000,995299810,13150,13150,13150,13150,209
20250113,091900,992551460,13190,13140,13190,13140,1253
20250113,091800,976061140,13140,13130,13140,13130,1323
20250113,091700,958688520,13140,13140,13140,13130,1550
20250113,091600,938335920,13130,13170,13170,13120,1441
20250113,091500,919396970,13160,13170,13170,13160,1045
20250113,091400,905639130,13170,13170,13210,13160,591
20250113,091300,897856440,13220,13170,13220,13170,508
20250113,091200,891154830,13220,13150,13240,13150,110
20250113,091100,889699890,13250,13140,13260,13140,2630
20250113,091000,855088660,13160,13210,13210,13150,2418
20250113,090900,823220460,13270,13280,13280,13200,1526
20250113,090800,803040210,13280,13300,13300,13240,1332
20250113,090700,785381070,13250,13280,13310,13250,1782
20250113,090600,761751010,13280,13340,13340,13260,3396
20250113,090500,716634950,13340,13330,13350,13260,5069
20250113,090400,649215670,13330,13290,13340,13220,3639
20250113,090300,600923210,13290,13350,13350,13100,6899
20250113,090200,509582200,13350,13400,13400,13280,7618
20250113,090100,408002680,13400,13350,13440,13290,6726
20250113,090000,318128920,13350,13180,13500,13180,22575