KissMeData/044450/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,192800,197343840,8710,8710,8710,8710,231
20250106,192700,197343840,8710,8710,8710,8710,0
20250106,192600,197343840,8710,8710,8710,8710,0
20250106,192500,197343840,8710,8710,8710,8710,0
20250106,192400,197343840,8710,8710,8710,8710,0
20250106,192300,197343840,8710,8710,8710,8710,0
20250106,192200,197343840,8710,8710,8710,8710,0
20250106,192100,197343840,8710,8710,8710,8710,0
20250106,192000,197343840,8710,8710,8710,8710,0
20250106,191900,197343840,8710,8710,8710,8710,0
20250106,191800,197343840,8710,8710,8710,8710,0
20250106,191700,197343840,8710,8710,8710,8710,0
20250106,191600,197343840,8710,8710,8710,8710,0
20250106,191500,197343840,8710,8710,8710,8710,0
20250106,191400,197343840,8710,8710,8710,8710,0
20250106,191300,197343840,8710,8710,8710,8710,0
20250106,191200,197343840,8710,8710,8710,8710,0
20250106,191100,197343840,8710,8710,8710,8710,0
20250106,191000,197343840,8710,8710,8710,8710,0
20250106,190900,197343840,8710,8710,8710,8710,0
20250106,190800,197343840,8710,8710,8710,8710,0
20250106,190700,197343840,8710,8710,8710,8710,0
20250106,190600,197343840,8710,8710,8710,8710,0
20250106,190500,197343840,8710,8710,8710,8710,0
20250106,190400,197343840,8710,8710,8710,8710,0
20250106,190300,197343840,8710,8710,8710,8710,0
20250106,190200,197343840,8710,8710,8710,8710,0
20250106,190100,197343840,8710,8710,8710,8710,0
20250106,190000,197343840,8710,8710,8710,8710,0
20250106,185900,197343840,8710,8710,8710,8710,0
20250106,185800,197343840,8710,8710,8710,8710,231
20250106,185700,197343840,8710,8710,8710,8710,0
20250106,185600,197343840,8710,8710,8710,8710,0
20250106,185500,197343840,8710,8710,8710,8710,0
20250106,185400,197343840,8710,8710,8710,8710,0
20250106,185300,197343840,8710,8710,8710,8710,0
20250106,185200,197343840,8710,8710,8710,8710,0
20250106,185100,197343840,8710,8710,8710,8710,0
20250106,185000,197343840,8710,8710,8710,8710,0
20250106,184900,197343840,8710,8710,8710,8710,0
20250106,184800,197343840,8710,8710,8710,8710,0
20250106,184700,197343840,8710,8710,8710,8710,0
20250106,184600,197343840,8710,8710,8710,8710,0
20250106,184500,197343840,8710,8710,8710,8710,0
20250106,184400,197343840,8710,8710,8710,8710,0
20250106,184300,197343840,8710,8710,8710,8710,0
20250106,184200,197343840,8710,8710,8710,8710,0
20250106,184100,197343840,8710,8710,8710,8710,0
20250106,184000,197343840,8710,8710,8710,8710,0
20250106,183900,197343840,8710,8710,8710,8710,0
20250106,183800,197343840,8710,8710,8710,8710,0
20250106,183700,197343840,8710,8710,8710,8710,0
20250106,183600,197343840,8710,8710,8710,8710,0
20250106,183500,197343840,8710,8710,8710,8710,0
20250106,183400,197343840,8710,8710,8710,8710,0
20250106,183300,197343840,8710,8710,8710,8710,0
20250106,183200,197343840,8710,8710,8710,8710,0
20250106,183100,197343840,8710,8710,8710,8710,0
20250106,183000,197343840,8710,8710,8710,8710,0
20250106,182900,197343840,8710,8710,8710,8710,0
20250106,182800,197343840,8710,8710,8710,8710,231
20250106,182700,197343840,8710,8710,8710,8710,0
20250106,182600,197343840,8710,8710,8710,8710,0
20250106,182500,197343840,8710,8710,8710,8710,0
20250106,182400,197343840,8710,8710,8710,8710,0
20250106,182300,197343840,8710,8710,8710,8710,0
20250106,182200,197343840,8710,8710,8710,8710,0
20250106,182100,197343840,8710,8710,8710,8710,0
20250106,182000,197343840,8710,8710,8710,8710,0
20250106,181900,197343840,8710,8710,8710,8710,0
20250106,181800,197343840,8710,8710,8710,8710,0
20250106,181700,197343840,8710,8710,8710,8710,0
20250106,181600,197343840,8710,8710,8710,8710,0
20250106,181500,197343840,8710,8710,8710,8710,0
20250106,181400,197343840,8710,8710,8710,8710,0
20250106,181300,197343840,8710,8710,8710,8710,0
20250106,181200,197343840,8710,8710,8710,8710,0
20250106,181100,197343840,8710,8710,8710,8710,0
20250106,181000,197343840,8710,8710,8710,8710,0
20250106,180900,197343840,8710,8710,8710,8710,0
20250106,180800,197343840,8710,8710,8710,8710,0
20250106,180700,197343840,8710,8710,8710,8710,0
20250106,180600,197343840,8710,8710,8710,8710,0
20250106,180500,197343840,8710,8710,8710,8710,0
20250106,180400,197343840,8710,8710,8710,8710,0
20250106,180300,197343840,8710,8710,8710,8710,0
20250106,180200,197343840,8710,8710,8710,8710,0
20250106,180100,197343840,8710,8710,8710,8710,0
20250106,180000,197343840,8710,8710,8710,8710,0
20250106,175900,197343840,8710,8710,8710,8710,0
20250106,175800,197343840,8710,8710,8710,8710,231
20250106,175700,197343840,8710,8710,8710,8710,0
20250106,175600,197343840,8710,8710,8710,8710,0
20250106,175500,197343840,8710,8710,8710,8710,0
20250106,175400,197343840,8710,8710,8710,8710,0
20250106,175300,197343840,8710,8710,8710,8710,0
20250106,175200,197343840,8710,8710,8710,8710,0
20250106,175100,197343840,8710,8710,8710,8710,0
20250106,175000,197343840,8710,8710,8710,8710,0
20250106,174900,197343840,8710,8710,8710,8710,0
20250106,174800,197343840,8710,8710,8710,8710,0
20250106,174700,197343840,8710,8710,8710,8710,0
20250106,174600,197343840,8710,8710,8710,8710,0
20250106,174500,197343840,8710,8710,8710,8710,0
20250106,174400,197343840,8710,8710,8710,8710,0
20250106,174300,197343840,8710,8710,8710,8710,0
20250106,174200,197343840,8710,8710,8710,8710,0
20250106,174100,197343840,8710,8710,8710,8710,0
20250106,174000,197343840,8710,8710,8710,8710,0
20250106,173900,197343840,8710,8710,8710,8710,0
20250106,173800,197343840,8710,8710,8710,8710,0
20250106,173700,197343840,8710,8710,8710,8710,0
20250106,173600,197343840,8710,8710,8710,8710,0
20250106,173500,197343840,8710,8710,8710,8710,0
20250106,173400,197343840,8710,8710,8710,8710,0
20250106,173300,197343840,8710,8710,8710,8710,0
20250106,173200,197343840,8710,8710,8710,8710,0
20250106,173100,197343840,8710,8710,8710,8710,0
20250106,173000,197343840,8710,8710,8710,8710,0
20250106,172900,197343840,8710,8710,8710,8710,0
20250106,172800,197343840,8710,8710,8710,8710,231
20250106,172700,197343840,8710,8710,8710,8710,0
20250106,172600,197343840,8710,8710,8710,8710,0
20250106,172500,197343840,8710,8710,8710,8710,0
20250106,172400,197343840,8710,8710,8710,8710,0
20250106,172300,197343840,8710,8710,8710,8710,0
20250106,172200,197343840,8710,8710,8710,8710,0
20250106,172100,197343840,8710,8710,8710,8710,0
20250106,172000,197343840,8710,8710,8710,8710,0
20250106,171900,197343840,8710,8710,8710,8710,0
20250106,171800,197343840,8710,8710,8710,8710,0
20250106,171700,197343840,8710,8710,8710,8710,0
20250106,171600,197343840,8710,8710,8710,8710,0
20250106,171500,197343840,8710,8710,8710,8710,0
20250106,171400,197343840,8710,8710,8710,8710,0
20250106,171300,197343840,8710,8710,8710,8710,0
20250106,171200,197343840,8710,8710,8710,8710,0
20250106,171100,197343840,8710,8710,8710,8710,0
20250106,171000,197343840,8710,8710,8710,8710,0
20250106,170900,197343840,8710,8710,8710,8710,0
20250106,170800,197343840,8710,8710,8710,8710,0
20250106,170700,197343840,8710,8710,8710,8710,0
20250106,170600,197343840,8710,8710,8710,8710,0
20250106,170500,197343840,8710,8710,8710,8710,0
20250106,170400,197343840,8710,8710,8710,8710,0
20250106,170300,197343840,8710,8710,8710,8710,0
20250106,170200,197343840,8710,8710,8710,8710,0
20250106,170100,197343840,8710,8710,8710,8710,0
20250106,170000,197343840,8710,8710,8710,8710,0
20250106,165900,197343840,8710,8710,8710,8710,0
20250106,165800,197343840,8710,8710,8710,8710,231
20250106,165700,197343840,8710,8710,8710,8710,0
20250106,165600,197343840,8710,8710,8710,8710,0
20250106,165500,197343840,8710,8710,8710,8710,0
20250106,165400,197343840,8710,8710,8710,8710,0
20250106,165300,197343840,8710,8710,8710,8710,0
20250106,165200,197343840,8710,8710,8710,8710,0
20250106,165100,197343840,8710,8710,8710,8710,0
20250106,165000,197343840,8710,8710,8710,8710,0
20250106,164900,197343840,8710,8710,8710,8710,0
20250106,164800,197343840,8710,8710,8710,8710,0
20250106,164700,197343840,8710,8710,8710,8710,0
20250106,164600,197343840,8710,8710,8710,8710,0
20250106,164500,197343840,8710,8710,8710,8710,0
20250106,164400,197343840,8710,8710,8710,8710,0
20250106,164300,197343840,8710,8710,8710,8710,0
20250106,164200,197343840,8710,8710,8710,8710,0
20250106,164100,197343840,8710,8710,8710,8710,0
20250106,164000,197343840,8710,8710,8710,8710,0
20250106,163900,197343840,8710,8710,8710,8710,0
20250106,163800,197343840,8710,8710,8710,8710,0
20250106,163700,197343840,8710,8710,8710,8710,0
20250106,163600,197343840,8710,8710,8710,8710,0
20250106,163500,197343840,8710,8710,8710,8710,0
20250106,163400,197343840,8710,8710,8710,8710,0
20250106,163300,197343840,8710,8710,8710,8710,0
20250106,163200,197343840,8710,8710,8710,8710,0
20250106,163100,197343840,8710,8710,8710,8710,0
20250106,163000,197343840,8710,8710,8710,8710,0
20250106,162900,197343840,8710,8710,8710,8710,0
20250106,162800,197343840,8710,8710,8710,8710,231
20250106,162700,197343840,8710,8710,8710,8710,0
20250106,162600,197343840,8710,8710,8710,8710,0
20250106,162500,197343840,8710,8710,8710,8710,0
20250106,162400,197343840,8710,8710,8710,8710,0
20250106,162300,197343840,8710,8710,8710,8710,0
20250106,162200,197343840,8710,8710,8710,8710,0
20250106,162100,197343840,8710,8710,8710,8710,0
20250106,162000,197343840,8710,8710,8710,8710,0
20250106,161900,197343840,8710,8710,8710,8710,0
20250106,161800,197343840,8710,8710,8710,8710,0
20250106,161700,197343840,8710,8710,8710,8710,0
20250106,161600,197343840,8710,8710,8710,8710,0
20250106,161500,197343840,8710,8710,8710,8710,0
20250106,161400,197343840,8710,8710,8710,8710,0
20250106,161300,197343840,8710,8710,8710,8710,0
20250106,161200,197343840,8710,8710,8710,8710,0
20250106,161100,197343840,8710,8710,8710,8710,0
20250106,161000,197343840,8710,8710,8710,8710,0
20250106,160900,197343840,8710,8710,8710,8710,0
20250106,160800,197343840,8710,8710,8710,8710,0
20250106,160700,197343840,8710,8710,8710,8710,0
20250106,160600,197343840,8710,8710,8710,8710,0
20250106,160500,197343840,8710,8710,8710,8710,0
20250106,160400,197343840,8710,8710,8710,8710,0
20250106,160300,197343840,8710,8710,8710,8710,0
20250106,160200,197343840,8710,8710,8710,8710,0
20250106,160100,197343840,8710,8710,8710,8710,0
20250106,160000,197343840,8710,8710,8710,8710,0
20250106,155900,197343840,8710,8710,8710,8710,0
20250106,155800,197343840,8710,8710,8710,8710,231
20250106,155700,197343840,8710,8710,8710,8710,0
20250106,155600,197343840,8710,8710,8710,8710,0
20250106,155500,197343840,8710,8710,8710,8710,0
20250106,155400,197343840,8710,8710,8710,8710,0
20250106,155300,197343840,8710,8710,8710,8710,0
20250106,155200,197343840,8710,8710,8710,8710,0
20250106,155100,197343840,8710,8710,8710,8710,0
20250106,155000,197343840,8710,8710,8710,8710,0
20250106,154900,197343840,8710,8710,8710,8710,0
20250106,154800,197343840,8710,8710,8710,8710,0
20250106,154700,197343840,8710,8710,8710,8710,0
20250106,154600,197343840,8710,8710,8710,8710,0
20250106,154500,197343840,8710,8710,8710,8710,0
20250106,154400,197343840,8710,8710,8710,8710,0
20250106,154300,197343840,8710,8710,8710,8710,0
20250106,154200,197343840,8710,8710,8710,8710,0
20250106,154100,197343840,8710,8710,8710,8710,0
20250106,154000,197343840,8710,8710,8710,8710,0
20250106,153900,197343840,8710,8710,8710,8710,0
20250106,153800,197343840,8710,8710,8710,8710,0
20250106,153700,197343840,8710,8710,8710,8710,0
20250106,153600,197343840,8710,8710,8710,8710,0
20250106,153500,197343840,8710,8710,8710,8710,0
20250106,153400,197343840,8710,8710,8710,8710,0
20250106,153300,197343840,8710,8710,8710,8710,0
20250106,153200,197343840,8710,8710,8710,8710,0
20250106,153100,197343840,8710,8710,8710,8710,0
20250106,153000,197343840,8710,8710,8710,8710,231
20250106,152900,195331830,8710,8710,8710,8710,0
20250106,152800,195331830,8710,8710,8710,8710,0
20250106,152700,195331830,8710,8710,8710,8710,0
20250106,152600,195331830,8710,8710,8710,8710,0
20250106,152500,195331830,8710,8710,8710,8710,0
20250106,152400,195331830,8710,8710,8710,8710,0
20250106,152300,195331830,8710,8710,8710,8710,0
20250106,152200,195331830,8710,8710,8710,8710,0
20250106,152100,195331830,8710,8710,8710,8710,0
20250106,152000,195331830,8710,8710,8710,8710,0
20250106,151900,195331830,8710,8710,8710,8710,56
20250106,151800,194844070,8710,8710,8710,8710,0
20250106,151700,194844070,8710,8700,8710,8700,194
20250106,151600,193155580,8710,8710,8710,8710,24
20250106,151500,192946540,8710,8710,8710,8700,71
20250106,151400,192328230,8710,8710,8710,8710,39
20250106,151300,191988540,8710,8700,8710,8700,51
20250106,151200,191544540,8700,8710,8710,8700,80
20250106,151100,190848270,8710,8710,8710,8710,35
20250106,151000,190543420,8710,8710,8710,8710,63
20250106,150900,189994690,8690,8700,8700,8690,75
20250106,150800,189342640,8710,8710,8710,8710,61
20250106,150700,188811330,8710,8700,8710,8700,43
20250106,150600,188437200,8690,8700,8700,8690,219
20250106,150500,186533680,8700,8700,8700,8700,62
20250106,150400,185994280,8700,8710,8710,8700,42
20250106,150300,185628850,8700,8700,8700,8700,74
20250106,150200,184985050,8700,8700,8700,8700,40
20250106,150100,184637050,8700,8710,8710,8700,35
20250106,150000,184332540,8700,8710,8710,8700,133
20250106,145900,183175090,8710,8710,8710,8710,27
20250106,145800,182939920,8700,8700,8700,8700,39
20250106,145700,182600620,8700,8700,8700,8700,39
20250106,145600,182261320,8700,8700,8700,8700,43
20250106,145500,181887220,8700,8700,8700,8700,82
20250106,145400,181173820,8700,8700,8700,8700,34
20250106,145300,180878020,8700,8700,8700,8700,68
20250106,145200,180286420,8700,8700,8700,8700,31
20250106,145100,180016720,8700,8700,8700,8700,61
20250106,145000,179486020,8710,8700,8710,8700,45
20250106,144900,179094490,8700,8700,8700,8700,32
20250106,144800,178816090,8700,8700,8700,8700,61
20250106,144700,178285390,8700,8710,8710,8700,34
20250106,144600,177989560,8700,8700,8700,8700,91
20250106,144500,177197860,8700,8700,8700,8700,31
20250106,144400,176928160,8700,8710,8710,8700,69
20250106,144300,176327550,8710,8700,8710,8700,43
20250106,144200,175953420,8700,8700,8700,8700,82
20250106,144100,175240020,8700,8700,8700,8700,44
20250106,144000,174857220,8700,8700,8710,8700,77
20250106,143900,174187290,8700,8700,8700,8700,25
20250106,143800,173969790,8700,8700,8700,8700,51
20250106,143700,173526090,8700,8700,8700,8700,42
20250106,143600,173160690,8700,8700,8700,8700,64
20250106,143500,172603890,8690,8690,8690,8690,23
20250106,143400,172404020,8690,8690,8690,8690,33
20250106,143300,172117250,8690,8690,8690,8690,32
20250106,143200,171839170,8680,8690,8690,8680,100
20250106,143100,170970920,8690,8690,8690,8680,76
20250106,143000,170310630,8690,8690,8690,8690,35
20250106,142900,170006480,8680,8680,8680,8670,67
20250106,142800,169425020,8670,8690,8690,8670,62
20250106,142700,168886640,8680,8680,8690,8680,55
20250106,142600,168408850,8690,8690,8690,8680,68
20250106,142500,167817970,8690,8700,8700,8690,37
20250106,142400,167496170,8690,8690,8700,8690,78
20250106,142300,166817730,8690,8680,8690,8680,33
20250106,142200,166531020,8680,8680,8690,8680,44
20250106,142100,166148800,8680,8690,8690,8670,40
20250106,142000,165801350,8680,8680,8690,8680,54
20250106,141900,165332250,8700,8700,8700,8680,97
20250106,141800,164488970,8680,8680,8700,8680,44
20250106,141700,164106450,8680,8700,8700,8680,49
20250106,141600,163680350,8700,8670,8710,8670,76
20250106,141500,163019500,8670,8670,8700,8670,37
20250106,141400,162697870,8670,8700,8700,8670,76
20250106,141300,162037120,8670,8700,8700,8670,54
20250106,141200,161567620,8670,8710,8710,8670,69
20250106,141100,160967490,8670,8670,8710,8670,45
20250106,141000,160576140,8710,8670,8710,8670,382
20250106,140900,157252840,8700,8660,8700,8660,150
20250106,140800,155949850,8660,8670,8680,8660,112
20250106,140700,154978560,8670,8660,8670,8650,142
20250106,140600,153748840,8660,8670,8670,8660,34
20250106,140500,153454160,8660,8660,8670,8660,16
20250106,140400,153315590,8660,8670,8670,8660,105
20250106,140300,152405290,8640,8640,8640,8640,14
20250106,140200,152284330,8670,8640,8670,8640,13
20250106,140100,152171920,8640,8640,8670,8640,17
20250106,140000,152025010,8640,8640,8640,8640,9
20250106,135900,151947250,8640,8640,8680,8640,18
20250106,135800,151791610,8640,8640,8640,8640,10
20250106,135700,151705210,8640,8640,8680,8640,17
20250106,135600,151558290,8640,8670,8670,8640,1009
20250106,135500,142825150,8690,8680,8690,8670,182
20250106,135400,141245260,8670,8670,8670,8670,16
20250106,135300,141106540,8670,8670,8680,8670,52
20250106,135200,140655490,8660,8670,8670,8660,67
20250106,135100,140074710,8670,8680,8680,8670,11
20250106,135000,139979330,8670,8670,8670,8670,15
20250106,134900,139849280,8670,8670,8670,8660,23
20250106,134800,139649930,8660,8670,8670,8660,84
20250106,134700,138921740,8670,8670,8670,8670,10
20250106,134600,138835040,8670,8670,8670,8670,16
20250106,134500,138696320,8680,8670,8680,8670,13
20250106,134400,138583570,8670,8670,8670,8670,89
20250106,134300,137811940,8680,8680,8680,8680,8
20250106,134200,137742500,8680,8680,8690,8680,19
20250106,134100,137577550,8680,8680,8690,8680,10
20250106,134000,137490740,8680,8680,8680,8680,90
20250106,133900,136709540,8680,8680,8680,8680,32
20250106,133800,136431780,8670,8670,8680,8670,18
20250106,133700,136275690,8670,8670,8680,8670,16
20250106,133600,136136960,8670,8680,8680,8670,73
20250106,133500,135503380,8680,8680,8690,8680,19
20250106,133400,135338430,8680,8680,8680,8680,10
20250106,133300,135251630,8680,8670,8680,8670,96
20250106,133200,134418450,8670,8680,8680,8670,13
20250106,133100,134305710,8670,8680,8680,8670,1048
20250106,133000,125209120,8680,8680,8680,8680,10
20250106,132900,125122320,8680,8680,8690,8680,15
20250106,132800,124992110,8680,8690,8690,8680,81
20250106,132700,124288320,8690,8690,8690,8690,16
20250106,132600,124149280,8690,8690,8690,8690,10
20250106,132500,124062380,8690,8690,8700,8690,34
20250106,132400,123766880,8690,8690,8690,8680,84
20250106,132300,123036960,8690,8690,8690,8690,16
20250106,132200,122897920,8690,8690,8690,8690,14
20250106,132100,122776260,8690,8690,8700,8690,11
20250106,132000,122680660,8690,8680,8690,8680,90
20250106,131900,121898620,8680,8670,8680,8670,24
20250106,131800,121690400,8670,8670,8670,8670,14
20250106,131700,121569020,8670,8670,8680,8670,11
20250106,131600,121473640,8670,8670,8670,8660,91
20250106,131500,120684710,8680,8670,8680,8670,13
20250106,131400,120571970,8670,8670,8680,8670,20
20250106,131300,120398510,8680,8690,8690,8680,142
20250106,131200,119164780,8690,8690,8700,8690,93
20250106,131100,118356580,8690,8690,8690,8690,9
20250106,131000,118278370,8700,8700,8700,8700,1
20250106,130900,118269670,8700,8700,8700,8700,3
20250106,130800,118243570,8700,8700,8700,8700,26
20250106,130700,118017370,8710,8710,8710,8710,0
20250106,130600,118017370,8710,8710,8710,8710,1
20250106,130500,118008660,8710,8710,8710,8710,4
20250106,130400,117973820,8700,8700,8700,8700,126
20250106,130300,116877620,8710,8710,8710,8710,5
20250106,130200,116834070,8710,8710,8710,8710,10
20250106,130100,116746970,8710,8710,8710,8710,0
20250106,130000,116746970,8710,8710,8710,8710,47
20250106,125900,116337600,8710,8710,8710,8710,0
20250106,125800,116337600,8710,8710,8710,8710,18
20250106,125700,116180820,8710,8710,8710,8710,21
20250106,125600,115997910,8700,8700,8700,8700,28
20250106,125500,115754310,8700,8710,8710,8700,77
20250106,125400,115084110,8710,8710,8710,8710,0
20250106,125300,115084110,8710,8710,8710,8710,0
20250106,125200,115084110,8710,8710,8710,8710,33
20250106,125100,114796680,8710,8710,8710,8710,14
20250106,125000,114674740,8710,8710,8710,8710,35
20250106,124900,114369890,8710,8710,8710,8710,0
20250106,124800,114369890,8710,8710,8710,8710,0
20250106,124700,114369890,8710,8720,8720,8710,84
20250106,124600,113637920,8720,8720,8720,8720,0
20250106,124500,113637920,8720,8720,8720,8720,31
20250106,124400,113367600,8710,8710,8710,8710,10
20250106,124300,113280500,8710,8710,8710,8710,1
20250106,124200,113271790,8720,8720,8720,8720,66
20250106,124100,112696270,8720,8720,8720,8720,1
20250106,124000,112687550,8720,8720,8720,8720,32
20250106,123900,112408510,8710,8710,8710,8710,0
20250106,123800,112408510,8710,8710,8710,8710,0
20250106,123700,112408510,8710,8710,8710,8710,25
20250106,123600,112190760,8700,8700,8700,8700,1
20250106,123500,112182060,8730,8700,8730,8700,740
20250106,123400,105724330,8700,8700,8700,8700,203
20250106,123300,103958230,8690,8680,8700,8680,159
20250106,123200,102576410,8680,8680,8680,8680,3
20250106,123100,102550370,8670,8680,8680,8670,78
20250106,123000,101874080,8680,8680,8680,8680,40
20250106,122900,101526880,8680,8680,8680,8680,10
20250106,122800,101440080,8680,8680,8680,8680,37
20250106,122700,101118920,8670,8680,8680,8670,81
20250106,122600,100416580,8680,8680,8680,8680,0
20250106,122500,100416580,8680,8680,8680,8680,29
20250106,122400,100164860,8680,8680,8680,8680,0
20250106,122300,100164860,8680,8680,8680,8680,49
20250106,122200,99739540,8680,8680,8680,8680,0
20250106,122100,99739540,8680,8680,8680,8680,2
20250106,122000,99722180,8680,8680,8680,8680,33
20250106,121900,99435740,8680,8680,8680,8680,33
20250106,121800,99149300,8680,8680,8680,8680,23
20250106,121700,98949660,8670,8670,8670,8670,0
20250106,121600,98949660,8670,8670,8670,8670,88
20250106,121500,98186700,8670,8670,8670,8670,47
20250106,121400,97779210,8680,8680,8680,8680,1
20250106,121300,97770530,8680,8680,8680,8680,35
20250106,121200,97466730,8680,8680,8680,8680,0
20250106,121100,97466730,8680,8680,8680,8680,90
20250106,121000,96685530,8680,8680,8680,8680,0
20250106,120900,96685530,8680,8680,8680,8680,3
20250106,120800,96659490,8670,8670,8670,8670,150
20250106,120700,95358990,8680,8690,8690,8680,28
20250106,120600,95115940,8690,8680,8690,8680,27
20250106,120500,94881550,8680,8680,8680,8680,6
20250106,120400,94829470,8660,8670,8670,8660,130
20250106,120300,93703660,8680,8680,8680,8680,52
20250106,120200,93252300,8690,8690,8690,8690,3
20250106,120100,93226230,8690,8690,8690,8690,29
20250106,120000,92974220,8690,8690,8690,8690,2
20250106,115900,92956840,8690,8690,8690,8690,3
20250106,115800,92930770,8690,8690,8690,8690,42
20250106,115700,92565790,8690,8690,8690,8690,0
20250106,115600,92565790,8690,8690,8690,8690,31
20250106,115500,92296400,8690,8690,8690,8690,77
20250106,115400,91627270,8700,8700,8700,8700,0
20250106,115300,91627270,8700,8700,8700,8700,37
20250106,115200,91305370,8660,8660,8660,8660,0
20250106,115100,91305370,8660,8660,8660,8660,0
20250106,115000,91305370,8660,8660,8660,8660,0
20250106,114900,91305370,8660,8710,8710,8660,245
20250106,114800,89175650,8710,8710,8710,8710,10
20250106,114700,89088550,8720,8720,8720,8720,0
20250106,114600,89088550,8720,8710,8720,8710,54
20250106,114500,88618110,8720,8720,8720,8720,0
20250106,114400,88618110,8720,8710,8720,8710,64
20250106,114300,88060660,8710,8700,8710,8700,75
20250106,114200,87408150,8700,8700,8700,8700,0
20250106,114100,87408150,8700,8710,8710,8700,34
20250106,114000,87112020,8710,8710,8710,8710,0
20250106,113900,87112020,8710,8710,8710,8710,64
20250106,113800,86554580,8710,8710,8710,8710,0
20250106,113700,86554580,8710,8710,8710,8710,32
20250106,113600,86275860,8710,8710,8710,8710,14
20250106,113500,86153920,8710,8710,8710,8710,61
20250106,113400,85622610,8720,8720,8720,8720,45
20250106,113300,85230210,8710,8710,8710,8710,0
20250106,113200,85230210,8710,8710,8710,8710,0
20250106,113100,85230210,8710,8700,8710,8700,85
20250106,113000,84490600,8710,8710,8710,8710,0
20250106,112900,84490600,8710,8700,8710,8700,155
20250106,112800,83140750,8710,8710,8710,8710,0
20250106,112700,83140750,8710,8710,8710,8710,43
20250106,112600,82766220,8700,8700,8700,8700,0
20250106,112500,82766220,8700,8710,8710,8700,100
20250106,112400,81895790,8720,8720,8720,8720,0
20250106,112300,81895790,8720,8720,8720,8710,82
20250106,112200,81181490,8720,8720,8720,8720,31
20250106,112100,80911170,8710,8710,8710,8710,0
20250106,112000,80911170,8710,8710,8710,8710,0
20250106,111900,80911170,8710,8720,8720,8710,77
20250106,111800,80240470,8720,8720,8720,8720,0
20250106,111700,80240470,8720,8720,8720,8720,32
20250106,111600,79961430,8710,8710,8710,8710,0
20250106,111500,79961430,8710,8710,8710,8710,76
20250106,111400,79299470,8720,8720,8720,8720,33
20250106,111300,79011710,8710,8710,8710,8710,0
20250106,111200,79011710,8710,8710,8710,8710,0
20250106,111100,79011710,8710,8710,8710,8710,74
20250106,111000,78367170,8720,8720,8720,8720,16
20250106,110900,78227650,8720,8720,8720,8720,41
20250106,110800,77870130,8720,8720,8720,8720,0
20250106,110700,77870130,8720,8720,8720,8720,48
20250106,110600,77451570,8730,8730,8730,8730,63
20250106,110500,76901580,8710,8720,8730,8710,74
20250106,110400,76256510,8720,8720,8720,8720,0
20250106,110300,76256510,8720,8720,8720,8720,60
20250106,110200,75733310,8720,8720,8720,8720,1
20250106,110100,75724590,8720,8720,8720,8720,1
20250106,110000,75715870,8720,8720,8720,8720,49
20250106,105900,75288590,8720,8720,8720,8720,23
20250106,105800,75088030,8730,8730,8730,8730,0
20250106,105700,75088030,8730,8730,8730,8730,31
20250106,105600,74817400,8730,8730,8730,8730,8
20250106,105500,74747560,8730,8720,8730,8720,424
20250106,105400,71049930,8740,8720,8740,8720,208
20250106,105300,69235230,8720,8720,8720,8720,10
20250106,105200,69148030,8720,8720,8720,8720,29
20250106,105100,68895150,8720,8730,8730,8720,49
20250106,105000,68467800,8720,8720,8720,8720,20
20250106,104900,68293400,8720,8720,8720,8720,17
20250106,104800,68145160,8720,8720,8720,8720,7
20250106,104700,68084120,8720,8720,8720,8720,30
20250106,104600,67822520,8710,8730,8730,8710,55
20250106,104500,67343410,8700,8700,8700,8700,0
20250106,104400,67343410,8700,8690,8700,8690,312
20250106,104300,64629510,8690,8700,8700,8690,54
20250106,104200,64159960,8700,8700,8700,8700,4
20250106,104100,64125160,8700,8700,8700,8700,115
20250106,104000,63124660,8690,8690,8690,8690,29
20250106,103900,62872650,8690,8690,8690,8690,45
20250106,103800,62481600,8700,8700,8700,8700,0
20250106,103700,62481600,8700,8700,8700,8700,0
20250106,103600,62481600,8700,8700,8700,8700,16
20250106,103500,62342400,8710,8690,8730,8690,1056
20250106,103400,53140870,8700,8670,8700,8670,2001
20250106,103300,35748370,8670,8670,8670,8650,184
20250106,103200,34156010,8670,8670,8670,8670,6
20250106,103100,34103990,8670,8670,8670,8670,1
20250106,103000,34095320,8670,8680,8680,8670,17
20250106,102900,33947900,8680,8680,8680,8680,0
20250106,102800,33947900,8680,8670,8680,8670,57
20250106,102700,33453580,8670,8670,8670,8670,30
20250106,102600,33193480,8680,8680,8680,8680,3
20250106,102500,33167440,8670,8670,8670,8670,224
20250106,102400,31225360,8660,8660,8660,8660,1
20250106,102300,31216700,8660,8660,8660,8660,3
20250106,102200,31190720,8650,8660,8660,8650,97
20250106,102100,30351440,8660,8660,8660,8660,7
20250106,102000,30290820,8660,8660,8660,8660,4
20250106,101900,30256180,8660,8660,8660,8660,0
20250106,101800,30256180,8660,8670,8670,8660,41
20250106,101700,29901080,8670,8650,8670,8650,79
20250106,101600,29216870,8660,8660,8660,8660,0
20250106,101500,29216870,8660,8660,8660,8660,0
20250106,101400,29216870,8660,8660,8670,8660,126
20250106,101300,28125540,8670,8670,8670,8670,3
20250106,101200,28099530,8670,8670,8670,8670,0
20250106,101100,28099530,8670,8670,8670,8670,3
20250106,101000,28073520,8670,8670,8670,8670,15
20250106,100900,27943470,8680,8680,8680,8680,4
20250106,100800,27908750,8680,8680,8680,8680,0
20250106,100700,27908750,8680,8680,8680,8680,6
20250106,100600,27856670,8690,8680,8690,8680,80
20250106,100500,27162170,8690,8690,8690,8690,0
20250106,100400,27162170,8690,8680,8690,8680,8
20250106,100300,27092670,8690,8690,8690,8690,1
20250106,100200,27083980,8670,8700,8700,8670,4
20250106,100100,27049210,8700,8700,8700,8700,0
20250106,100000,27049210,8700,8700,8700,8700,4
20250106,095900,27014410,8660,8660,8660,8660,0
20250106,095800,27014410,8660,8690,8690,8660,260
20250106,095700,24760370,8700,8700,8700,8700,6
20250106,095600,24708170,8700,8700,8700,8700,3
20250106,095500,24682070,8700,8700,8700,8700,0
20250106,095400,24682070,8700,8700,8700,8700,3
20250106,095300,24655970,8700,8700,8700,8700,7
20250106,095200,24595070,8700,8700,8700,8700,3
20250106,095100,24568970,8700,8700,8700,8700,0
20250106,095000,24568970,8700,8700,8700,8700,9
20250106,094900,24490670,8700,8700,8700,8700,17
20250106,094800,24342770,8700,8700,8700,8700,3
20250106,094700,24316670,8700,8700,8700,8700,0
20250106,094600,24316670,8700,8700,8700,8690,29
20250106,094500,24064390,8700,8700,8700,8700,3
20250106,094400,24038290,8700,8700,8700,8700,19
20250106,094300,23872990,8690,8700,8700,8690,107
20250106,094200,22943010,8690,8670,8690,8670,361
20250106,094100,19812190,8670,8670,8670,8670,3
20250106,094000,19786180,8670,8670,8670,8670,0
20250106,093900,19786180,8670,8670,8670,8670,3
20250106,093800,19760170,8670,8670,8670,8670,1
20250106,093700,19751500,8670,8670,8670,8670,1
20250106,093600,19742830,8670,8670,8670,8670,0
20250106,093500,19742830,8670,8670,8670,8670,3
20250106,093400,19716820,8670,8670,8670,8670,1
20250106,093300,19708150,8680,8680,8680,8680,37
20250106,093200,19386990,8680,8680,8680,8680,3
20250106,093100,19360950,8680,8680,8680,8680,2
20250106,093000,19343590,8680,8670,8680,8670,359
20250106,092900,16231050,8670,8670,8670,8670,0
20250106,092800,16231050,8670,8670,8670,8670,0
20250106,092700,16231050,8670,8670,8670,8670,0
20250106,092600,16231050,8670,8670,8670,8670,0
20250106,092500,16231050,8670,8670,8670,8670,0
20250106,092400,16231050,8670,8670,8670,8670,0
20250106,092300,16231050,8670,8670,8670,8670,0
20250106,092200,16231050,8670,8670,8670,8670,202
20250106,092100,14479710,8670,8670,8670,8670,1
20250106,092000,14471040,8630,8630,8630,8630,0
20250106,091900,14471040,8630,8670,8670,8630,19
20250106,091800,14307030,8640,8640,8640,8640,7
20250106,091700,14246550,8650,8650,8650,8650,180
20250106,091600,12689550,8650,8650,8650,8650,0
20250106,091500,12689550,8650,8650,8650,8650,400
20250106,091400,9229550,8650,8650,8650,8650,0
20250106,091300,9229550,8650,8660,8660,8650,2
20250106,091200,9212240,8670,8670,8670,8670,1
20250106,091100,9203570,8630,8670,8670,8630,301
20250106,091000,6605500,8670,8670,8670,8670,0
20250106,090900,6605500,8670,8670,8670,8670,5
20250106,090800,6562150,8650,8650,8650,8650,100
20250106,090700,5697150,8630,8630,8630,8630,96
20250106,090600,4868670,8630,8630,8630,8630,0
20250106,090500,4868670,8630,8630,8630,8630,0
20250106,090400,4868670,8630,8630,8630,8630,0
20250106,090300,4868670,8630,8630,8630,8630,0
20250106,090200,4868670,8630,8630,8630,8630,0
20250106,090100,4868670,8630,8630,8630,8630,1
20250106,090000,4860040,8630,8610,8630,8610,564