KissMeData/078350/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,194900,301508780,8500,8500,8500,8500,634
20250102,194800,301508780,8500,8500,8500,8500,0
20250102,194700,301508780,8500,8500,8500,8500,0
20250102,194600,301508780,8500,8500,8500,8500,0
20250102,194500,301508780,8500,8500,8500,8500,0
20250102,194400,301508780,8500,8500,8500,8500,0
20250102,194300,301508780,8500,8500,8500,8500,0
20250102,194200,301508780,8500,8500,8500,8500,0
20250102,194100,301508780,8500,8500,8500,8500,0
20250102,194000,301508780,8500,8500,8500,8500,0
20250102,193900,301508780,8500,8500,8500,8500,0
20250102,193800,301508780,8500,8500,8500,8500,0
20250102,193700,301508780,8500,8500,8500,8500,0
20250102,193600,301508780,8500,8500,8500,8500,0
20250102,193500,301508780,8500,8500,8500,8500,0
20250102,193400,301508780,8500,8500,8500,8500,0
20250102,193300,301508780,8500,8500,8500,8500,0
20250102,193200,301508780,8500,8500,8500,8500,0
20250102,193100,301508780,8500,8500,8500,8500,0
20250102,193000,301508780,8500,8500,8500,8500,0
20250102,192900,301508780,8500,8500,8500,8500,0
20250102,192800,301508780,8500,8500,8500,8500,0
20250102,192700,301508780,8500,8500,8500,8500,0
20250102,192600,301508780,8500,8500,8500,8500,0
20250102,192500,301508780,8500,8500,8500,8500,0
20250102,192400,301508780,8500,8500,8500,8500,0
20250102,192300,301508780,8500,8500,8500,8500,0
20250102,192200,301508780,8500,8500,8500,8500,0
20250102,192100,301508780,8500,8500,8500,8500,0
20250102,192000,301508780,8500,8500,8500,8500,0
20250102,191900,301508780,8500,8500,8500,8500,634
20250102,191800,301508780,8500,8500,8500,8500,0
20250102,191700,301508780,8500,8500,8500,8500,0
20250102,191600,301508780,8500,8500,8500,8500,0
20250102,191500,301508780,8500,8500,8500,8500,0
20250102,191400,301508780,8500,8500,8500,8500,0
20250102,191300,301508780,8500,8500,8500,8500,0
20250102,191200,301508780,8500,8500,8500,8500,0
20250102,191100,301508780,8500,8500,8500,8500,0
20250102,191000,301508780,8500,8500,8500,8500,0
20250102,190900,301508780,8500,8500,8500,8500,0
20250102,190800,301508780,8500,8500,8500,8500,0
20250102,190700,301508780,8500,8500,8500,8500,0
20250102,190600,301508780,8500,8500,8500,8500,0
20250102,190500,301508780,8500,8500,8500,8500,0
20250102,190400,301508780,8500,8500,8500,8500,0
20250102,190300,301508780,8500,8500,8500,8500,0
20250102,190200,301508780,8500,8500,8500,8500,0
20250102,190100,301508780,8500,8500,8500,8500,0
20250102,190000,301508780,8500,8500,8500,8500,0
20250102,185900,301508780,8500,8500,8500,8500,0
20250102,185800,301508780,8500,8500,8500,8500,0
20250102,185700,301508780,8500,8500,8500,8500,0
20250102,185600,301508780,8500,8500,8500,8500,0
20250102,185500,301508780,8500,8500,8500,8500,0
20250102,185400,301508780,8500,8500,8500,8500,0
20250102,185300,301508780,8500,8500,8500,8500,0
20250102,185200,301508780,8500,8500,8500,8500,0
20250102,185100,301508780,8500,8500,8500,8500,0
20250102,185000,301508780,8500,8500,8500,8500,0
20250102,184900,301508780,8500,8500,8500,8500,634
20250102,184800,301508780,8500,8500,8500,8500,0
20250102,184700,301508780,8500,8500,8500,8500,0
20250102,184600,301508780,8500,8500,8500,8500,0
20250102,184500,301508780,8500,8500,8500,8500,0
20250102,184400,301508780,8500,8500,8500,8500,0
20250102,184300,301508780,8500,8500,8500,8500,0
20250102,184200,301508780,8500,8500,8500,8500,0
20250102,184100,301508780,8500,8500,8500,8500,0
20250102,184000,301508780,8500,8500,8500,8500,0
20250102,183900,301508780,8500,8500,8500,8500,0
20250102,183800,301508780,8500,8500,8500,8500,0
20250102,183700,301508780,8500,8500,8500,8500,0
20250102,183600,301508780,8500,8500,8500,8500,0
20250102,183500,301508780,8500,8500,8500,8500,0
20250102,183400,301508780,8500,8500,8500,8500,0
20250102,183300,301508780,8500,8500,8500,8500,0
20250102,183200,301508780,8500,8500,8500,8500,0
20250102,183100,301508780,8500,8500,8500,8500,0
20250102,183000,301508780,8500,8500,8500,8500,0
20250102,182900,301508780,8500,8500,8500,8500,0
20250102,182800,301508780,8500,8500,8500,8500,0
20250102,182700,301508780,8500,8500,8500,8500,0
20250102,182600,301508780,8500,8500,8500,8500,0
20250102,182500,301508780,8500,8500,8500,8500,0
20250102,182400,301508780,8500,8500,8500,8500,0
20250102,182300,301508780,8500,8500,8500,8500,0
20250102,182200,301508780,8500,8500,8500,8500,0
20250102,182100,301508780,8500,8500,8500,8500,0
20250102,182000,301508780,8500,8500,8500,8500,0
20250102,181900,301508780,8500,8500,8500,8500,634
20250102,181800,301508780,8500,8500,8500,8500,0
20250102,181700,301508780,8500,8500,8500,8500,0
20250102,181600,301508780,8500,8500,8500,8500,0
20250102,181500,301508780,8500,8500,8500,8500,0
20250102,181400,301508780,8500,8500,8500,8500,0
20250102,181300,301508780,8500,8500,8500,8500,0
20250102,181200,301508780,8500,8500,8500,8500,0
20250102,181100,301508780,8500,8500,8500,8500,0
20250102,181000,301508780,8500,8500,8500,8500,0
20250102,180900,301508780,8500,8500,8500,8500,0
20250102,180800,301508780,8500,8500,8500,8500,0
20250102,180700,301508780,8500,8500,8500,8500,0
20250102,180600,301508780,8500,8500,8500,8500,0
20250102,180500,301508780,8500,8500,8500,8500,0
20250102,180400,301508780,8500,8500,8500,8500,0
20250102,180300,301508780,8500,8500,8500,8500,0
20250102,180200,301508780,8500,8500,8500,8500,0
20250102,180100,301508780,8500,8500,8500,8500,0
20250102,180000,301508780,8500,8500,8500,8500,0
20250102,175900,301508780,8500,8500,8500,8500,0
20250102,175800,301508780,8500,8500,8500,8500,0
20250102,175700,301508780,8500,8500,8500,8500,0
20250102,175600,301508780,8500,8500,8500,8500,0
20250102,175500,301508780,8500,8500,8500,8500,0
20250102,175400,301508780,8500,8500,8500,8500,0
20250102,175300,301508780,8500,8500,8500,8500,0
20250102,175200,301508780,8500,8500,8500,8500,0
20250102,175100,301508780,8500,8500,8500,8500,0
20250102,175000,301508780,8500,8500,8500,8500,0
20250102,174900,301508780,8500,8500,8500,8500,634
20250102,174800,301508780,8500,8500,8500,8500,0
20250102,174700,301508780,8500,8500,8500,8500,0
20250102,174600,301508780,8500,8500,8500,8500,0
20250102,174500,301508780,8500,8500,8500,8500,0
20250102,174400,301508780,8500,8500,8500,8500,0
20250102,174300,301508780,8500,8500,8500,8500,0
20250102,174200,301508780,8500,8500,8500,8500,0
20250102,174100,301508780,8500,8500,8500,8500,0
20250102,174000,301508780,8500,8500,8500,8500,0
20250102,173900,301508780,8500,8500,8500,8500,0
20250102,173800,301508780,8500,8500,8500,8500,0
20250102,173700,301508780,8500,8500,8500,8500,0
20250102,173600,301508780,8500,8500,8500,8500,0
20250102,173500,301508780,8500,8500,8500,8500,0
20250102,173400,301508780,8500,8500,8500,8500,0
20250102,173300,301508780,8500,8500,8500,8500,0
20250102,173200,301508780,8500,8500,8500,8500,0
20250102,173100,301508780,8500,8500,8500,8500,0
20250102,173000,301508780,8500,8500,8500,8500,0
20250102,172900,301508780,8500,8500,8500,8500,0
20250102,172800,301508780,8500,8500,8500,8500,0
20250102,172700,301508780,8500,8500,8500,8500,0
20250102,172600,301508780,8500,8500,8500,8500,0
20250102,172500,301508780,8500,8500,8500,8500,0
20250102,172400,301508780,8500,8500,8500,8500,0
20250102,172300,301508780,8500,8500,8500,8500,0
20250102,172200,301508780,8500,8500,8500,8500,0
20250102,172100,301508780,8500,8500,8500,8500,0
20250102,172000,301508780,8500,8500,8500,8500,0
20250102,171900,301508780,8500,8500,8500,8500,634
20250102,171800,301508780,8500,8500,8500,8500,0
20250102,171700,301508780,8500,8500,8500,8500,0
20250102,171600,301508780,8500,8500,8500,8500,0
20250102,171500,301508780,8500,8500,8500,8500,0
20250102,171400,301508780,8500,8500,8500,8500,0
20250102,171300,301508780,8500,8500,8500,8500,0
20250102,171200,301508780,8500,8500,8500,8500,0
20250102,171100,301508780,8500,8500,8500,8500,0
20250102,171000,301508780,8500,8500,8500,8500,0
20250102,170900,301508780,8500,8500,8500,8500,0
20250102,170800,301508780,8500,8500,8500,8500,0
20250102,170700,301508780,8500,8500,8500,8500,0
20250102,170600,301508780,8500,8500,8500,8500,0
20250102,170500,301508780,8500,8500,8500,8500,0
20250102,170400,301508780,8500,8500,8500,8500,0
20250102,170300,301508780,8500,8500,8500,8500,0
20250102,170200,301508780,8500,8500,8500,8500,0
20250102,170100,301508780,8500,8500,8500,8500,0
20250102,170000,301508780,8500,8500,8500,8500,0
20250102,165900,301508780,8500,8500,8500,8500,0
20250102,165800,301508780,8500,8500,8500,8500,0
20250102,165700,301508780,8500,8500,8500,8500,0
20250102,165600,301508780,8500,8500,8500,8500,0
20250102,165500,301508780,8500,8500,8500,8500,0
20250102,165400,301508780,8500,8500,8500,8500,0
20250102,165300,301508780,8500,8500,8500,8500,0
20250102,165200,301508780,8500,8500,8500,8500,0
20250102,165100,301508780,8500,8500,8500,8500,0
20250102,165000,301508780,8500,8500,8500,8500,0
20250102,164900,301508780,8500,8500,8500,8500,634
20250102,164800,301508780,8500,8500,8500,8500,0
20250102,164700,301508780,8500,8500,8500,8500,0
20250102,164600,301508780,8500,8500,8500,8500,0
20250102,164500,301508780,8500,8500,8500,8500,0
20250102,164400,301508780,8500,8500,8500,8500,0
20250102,164300,301508780,8500,8500,8500,8500,0
20250102,164200,301508780,8500,8500,8500,8500,0
20250102,164100,301508780,8500,8500,8500,8500,0
20250102,164000,301508780,8500,8500,8500,8500,0
20250102,163900,301508780,8500,8500,8500,8500,0
20250102,163800,301508780,8500,8500,8500,8500,0
20250102,163700,301508780,8500,8500,8500,8500,0
20250102,163600,301508780,8500,8500,8500,8500,0
20250102,163500,301508780,8500,8500,8500,8500,0
20250102,163400,301508780,8500,8500,8500,8500,0
20250102,163300,301508780,8500,8500,8500,8500,0
20250102,163200,301508780,8500,8500,8500,8500,0
20250102,163100,301508780,8500,8500,8500,8500,0
20250102,163000,301508780,8500,8500,8500,8500,0
20250102,162900,301508780,8500,8500,8500,8500,0
20250102,162800,301508780,8500,8500,8500,8500,0
20250102,162700,301508780,8500,8500,8500,8500,0
20250102,162600,301508780,8500,8500,8500,8500,0
20250102,162500,301508780,8500,8500,8500,8500,0
20250102,162400,301508780,8500,8500,8500,8500,0
20250102,162300,301508780,8500,8500,8500,8500,0
20250102,162200,301508780,8500,8500,8500,8500,0
20250102,162100,301508780,8500,8500,8500,8500,0
20250102,162000,301508780,8500,8500,8500,8500,0
20250102,161900,301508780,8500,8500,8500,8500,634
20250102,161800,301508780,8500,8500,8500,8500,0
20250102,161700,301508780,8500,8500,8500,8500,0
20250102,161600,301508780,8500,8500,8500,8500,0
20250102,161500,301508780,8500,8500,8500,8500,0
20250102,161400,301508780,8500,8500,8500,8500,0
20250102,161300,301508780,8500,8500,8500,8500,0
20250102,161200,301508780,8500,8500,8500,8500,0
20250102,161100,301508780,8500,8500,8500,8500,0
20250102,161000,301508780,8500,8500,8500,8500,0
20250102,160900,301508780,8500,8500,8500,8500,0
20250102,160800,301508780,8500,8500,8500,8500,0
20250102,160700,301508780,8500,8500,8500,8500,0
20250102,160600,301508780,8500,8500,8500,8500,0
20250102,160500,301508780,8500,8500,8500,8500,0
20250102,160400,301508780,8500,8500,8500,8500,0
20250102,160300,301508780,8500,8500,8500,8500,0
20250102,160200,301508780,8500,8500,8500,8500,0
20250102,160100,301508780,8500,8500,8500,8500,0
20250102,160000,301508780,8500,8500,8500,8500,0
20250102,155900,301508780,8500,8500,8500,8500,0
20250102,155800,301508780,8500,8500,8500,8500,0
20250102,155700,301508780,8500,8500,8500,8500,0
20250102,155600,301508780,8500,8500,8500,8500,0
20250102,155500,301508780,8500,8500,8500,8500,0
20250102,155400,301508780,8500,8500,8500,8500,0
20250102,155300,301508780,8500,8500,8500,8500,0
20250102,155200,301508780,8500,8500,8500,8500,0
20250102,155100,301508780,8500,8500,8500,8500,0
20250102,155000,301508780,8500,8500,8500,8500,0
20250102,154900,301508780,8500,8500,8500,8500,634
20250102,154800,301508780,8500,8500,8500,8500,0
20250102,154700,301508780,8500,8500,8500,8500,0
20250102,154600,301508780,8500,8500,8500,8500,0
20250102,154500,301508780,8500,8500,8500,8500,0
20250102,154400,301508780,8500,8500,8500,8500,0
20250102,154300,301508780,8500,8500,8500,8500,0
20250102,154200,301508780,8500,8500,8500,8500,0
20250102,154100,301508780,8500,8500,8500,8500,0
20250102,154000,301508780,8500,8500,8500,8500,0
20250102,153900,301508780,8500,8500,8500,8500,0
20250102,153800,301508780,8500,8500,8500,8500,0
20250102,153700,301508780,8500,8500,8500,8500,0
20250102,153600,301508780,8500,8500,8500,8500,0
20250102,153500,301508780,8500,8500,8500,8500,0
20250102,153400,301508780,8500,8500,8500,8500,0
20250102,153300,301508780,8500,8500,8500,8500,0
20250102,153200,301508780,8500,8500,8500,8500,0
20250102,153100,301508780,8500,8500,8500,8500,0
20250102,153000,301508780,8500,8500,8500,8500,634
20250102,152900,296119780,8520,8520,8520,8520,0
20250102,152800,296119780,8520,8520,8520,8520,0
20250102,152700,296119780,8520,8520,8520,8520,0
20250102,152600,296119780,8520,8520,8520,8520,0
20250102,152500,296119780,8520,8520,8520,8520,0
20250102,152400,296119780,8520,8520,8520,8520,0
20250102,152300,296119780,8520,8520,8520,8520,0
20250102,152200,296119780,8520,8520,8520,8520,0
20250102,152100,296119780,8520,8520,8520,8520,0
20250102,152000,296119780,8520,8520,8520,8520,0
20250102,151900,296119780,8520,8530,8530,8520,71
20250102,151800,295514370,8520,8530,8530,8520,264
20250102,151700,293263640,8530,8530,8530,8530,29
20250102,151600,293016270,8540,8540,8540,8530,50
20250102,151500,292589560,8530,8540,8540,8520,324
20250102,151400,289828510,8540,8540,8540,8540,108
20250102,151300,288906190,8540,8540,8540,8540,8
20250102,151200,288837870,8540,8540,8540,8540,0
20250102,151100,288837870,8540,8540,8540,8540,15
20250102,151000,288709770,8540,8530,8540,8530,147
20250102,150900,287454670,8510,8510,8510,8510,1
20250102,150800,287446160,8520,8520,8520,8520,0
20250102,150700,287446160,8520,8510,8520,8510,38
20250102,150600,287122770,8510,8510,8510,8510,0
20250102,150500,287122770,8510,8510,8510,8510,0
20250102,150400,287122770,8510,8510,8510,8510,0
20250102,150300,287122770,8510,8510,8510,8510,1
20250102,150200,287114260,8500,8500,8500,8500,141
20250102,150100,285915760,8500,8490,8500,8490,588
20250102,150000,280919130,8490,8490,8490,8490,1
20250102,145900,280910640,8480,8480,8480,8480,0
20250102,145800,280910640,8480,8480,8480,8480,31
20250102,145700,280647760,8490,8490,8490,8490,127
20250102,145600,279569530,8500,8500,8500,8500,150
20250102,145500,278294530,8490,8490,8490,8490,0
20250102,145400,278294530,8490,8490,8490,8490,573
20250102,145300,273429760,8460,8460,8460,8460,0
20250102,145200,273429760,8460,8460,8460,8460,0
20250102,145100,273429760,8460,8460,8460,8460,0
20250102,145000,273429760,8460,8460,8460,8460,0
20250102,144900,273429760,8460,8460,8460,8460,0
20250102,144800,273429760,8460,8460,8460,8460,0
20250102,144700,273429760,8460,8460,8460,8460,0
20250102,144600,273429760,8460,8460,8460,8460,0
20250102,144500,273429760,8460,8460,8460,8460,1
20250102,144400,273421300,8460,8460,8460,8460,3
20250102,144300,273395920,8460,8460,8460,8460,2
20250102,144200,273379000,8450,8450,8450,8450,18
20250102,144100,273226900,8450,8460,8460,8450,342
20250102,144000,270335610,8480,8480,8480,8480,0
20250102,143900,270335610,8480,8480,8480,8480,0
20250102,143800,270335610,8480,8480,8480,8480,0
20250102,143700,270335610,8480,8480,8480,8480,43
20250102,143600,269970970,8460,8460,8460,8460,299
20250102,143500,267441430,8470,8470,8470,8470,0
20250102,143400,267441430,8470,8470,8470,8470,0
20250102,143300,267441430,8470,8480,8480,8470,7
20250102,143200,267382130,8480,8480,8480,8480,7
20250102,143100,267322770,8490,8490,8490,8490,0
20250102,143000,267322770,8490,8490,8490,8490,2
20250102,142900,267305790,8480,8480,8480,8480,0
20250102,142800,267305790,8480,8480,8480,8480,493
20250102,142700,263125150,8480,8480,8480,8480,0
20250102,142600,263125150,8480,8480,8480,8480,148
20250102,142500,261870110,8470,8470,8470,8470,13
20250102,142400,261760000,8480,8480,8480,8480,18
20250102,142300,261607360,8480,8480,8480,8480,9
20250102,142200,261531040,8480,8480,8480,8480,35
20250102,142100,261234240,8480,8480,8480,8480,0
20250102,142000,261234240,8480,8480,8480,8480,0
20250102,141900,261234240,8480,8470,8480,8470,63
20250102,141800,260700530,8470,8470,8470,8470,0
20250102,141700,260700530,8470,8470,8470,8470,200
20250102,141600,259006530,8480,8480,8480,8480,3
20250102,141500,258981090,8490,8490,8490,8490,0
20250102,141400,258981090,8490,8490,8490,8490,49
20250102,141300,258565080,8490,8490,8490,8490,8
20250102,141200,258497160,8480,8480,8480,8480,0
20250102,141100,258497160,8480,8480,8480,8480,0
20250102,141000,258497160,8480,8480,8480,8480,101
20250102,140900,257640680,8480,8480,8480,8480,36
20250102,140800,257335400,8470,8470,8470,8470,0
20250102,140700,257335400,8470,8470,8470,8470,0
20250102,140600,257335400,8470,8470,8470,8470,0
20250102,140500,257335400,8470,8470,8470,8470,8
20250102,140400,257267640,8470,8470,8470,8470,0
20250102,140300,257267640,8470,8470,8470,8470,0
20250102,140200,257267640,8470,8470,8470,8470,0
20250102,140100,257267640,8470,8470,8470,8470,1
20250102,140000,257259170,8460,8460,8460,8460,0
20250102,135900,257259170,8460,8460,8460,8460,0
20250102,135800,257259170,8460,8460,8460,8460,0
20250102,135700,257259170,8460,8460,8460,8460,9
20250102,135600,257183030,8490,8490,8490,8490,19
20250102,135500,257021720,8500,8500,8500,8500,3
20250102,135400,256996220,8490,8490,8490,8490,0
20250102,135300,256996220,8490,8490,8490,8490,1
20250102,135200,256987730,8490,8490,8490,8490,0
20250102,135100,256987730,8490,8490,8490,8490,1
20250102,135000,256979240,8500,8500,8500,8500,0
20250102,134900,256979240,8500,8500,8500,8500,0
20250102,134800,256979240,8500,8500,8500,8500,0
20250102,134700,256979240,8500,8500,8500,8500,0
20250102,134600,256979240,8500,8500,8500,8500,0
20250102,134500,256979240,8500,8500,8500,8500,5
20250102,134400,256936740,8500,8490,8500,8490,136
20250102,134300,255780770,8480,8480,8480,8480,81
20250102,134200,255093890,8460,8460,8460,8460,1
20250102,134100,255085430,8470,8470,8470,8470,0
20250102,134000,255085430,8470,8470,8470,8470,116
20250102,133900,254102910,8470,8470,8470,8470,0
20250102,133800,254102910,8470,8470,8470,8470,0
20250102,133700,254102910,8470,8470,8470,8470,0
20250102,133600,254102910,8470,8470,8470,8470,0
20250102,133500,254102910,8470,8470,8470,8470,0
20250102,133400,254102910,8470,8470,8470,8470,88
20250102,133300,253357550,8470,8470,8470,8470,6
20250102,133200,253306730,8470,8470,8470,8470,10
20250102,133100,253222030,8470,8470,8470,8470,21
20250102,133000,253044160,8480,8480,8480,8480,1
20250102,132900,253035680,8470,8460,8470,8460,242
20250102,132800,250987140,8460,8460,8460,8460,0
20250102,132700,250987140,8460,8460,8460,8460,0
20250102,132600,250987140,8460,8460,8460,8460,60
20250102,132500,250479540,8460,8460,8460,8460,0
20250102,132400,250479540,8460,8460,8460,8460,0
20250102,132300,250479540,8460,8470,8470,8460,12
20250102,132200,250377930,8470,8470,8470,8470,190
20250102,132100,248768630,8460,8480,8480,8460,251
20250102,132000,246640170,8480,8480,8480,8480,1
20250102,131900,246631690,8470,8470,8470,8470,0
20250102,131800,246631690,8470,8470,8470,8470,0
20250102,131700,246631690,8470,8470,8470,8470,24
20250102,131600,246428410,8470,8470,8470,8470,0
20250102,131500,246428410,8470,8470,8470,8470,0
20250102,131400,246428410,8470,8470,8470,8470,0
20250102,131300,246428410,8470,8470,8470,8470,9
20250102,131200,246352180,8460,8460,8460,8460,41
20250102,131100,246005320,8460,8460,8460,8460,121
20250102,131000,244981660,8460,8460,8460,8460,0
20250102,130900,244981660,8460,8460,8460,8460,158
20250102,130800,243644980,8470,8470,8470,8470,0
20250102,130700,243644980,8470,8470,8470,8470,0
20250102,130600,243644980,8470,8470,8470,8470,0
20250102,130500,243644980,8470,8470,8470,8470,0
20250102,130400,243644980,8470,8470,8470,8470,10
20250102,130300,243560280,8470,8470,8470,8470,1
20250102,130200,243551810,8460,8470,8470,8460,55
20250102,130100,243086030,8470,8490,8490,8470,392
20250102,130000,239763550,8500,8500,8500,8500,0
20250102,125900,239763550,8500,8500,8500,8500,0
20250102,125800,239763550,8500,8500,8500,8500,387
20250102,125700,236474050,8500,8500,8500,8500,2
20250102,125600,236457050,8490,8490,8490,8490,17
20250102,125500,236312720,8490,8500,8500,8490,95
20250102,125400,235506110,8500,8500,8500,8490,14
20250102,125300,235387120,8490,8500,8500,8490,261
20250102,125200,233171120,8500,8500,8500,8500,8
20250102,125100,233103120,8480,8480,8480,8480,302
20250102,125000,230542160,8480,8480,8480,8480,1
20250102,124900,230533680,8480,8480,8480,8480,62
20250102,124800,230007920,8480,8480,8480,8480,24
20250102,124700,229804400,8490,8490,8490,8490,579
20250102,124600,224888690,8500,8500,8500,8500,0
20250102,124500,224888690,8500,8510,8510,8500,820
20250102,124400,217917230,8550,8520,8550,8520,111
20250102,124300,216968820,8510,8510,8510,8510,0
20250102,124200,216968820,8510,8510,8510,8510,8
20250102,124100,216900740,8510,8510,8510,8510,186
20250102,124000,215317880,8530,8530,8530,8530,65
20250102,123900,214763430,8510,8530,8530,8510,950
20250102,123800,206665210,8530,8540,8540,8530,13
20250102,123700,206554200,8540,8540,8540,8530,193
20250102,123600,204906420,8530,8530,8530,8530,209
20250102,123500,203123650,8540,8440,8540,8440,1852
20250102,123400,187370370,8450,8450,8450,8450,31
20250102,123300,187108420,8460,8460,8460,8460,9
20250102,123200,187032280,8460,8460,8460,8460,0
20250102,123100,187032280,8460,8460,8460,8460,2
20250102,123000,187015360,8470,8470,8470,8470,0
20250102,122900,187015360,8470,8470,8470,8470,0
20250102,122800,187015360,8470,8470,8470,8470,0
20250102,122700,187015360,8470,8470,8470,8470,2
20250102,122600,186998420,8470,8460,8470,8460,30
20250102,122500,186744570,8450,8450,8450,8450,0
20250102,122400,186744570,8450,8450,8450,8450,9
20250102,122300,186668520,8450,8450,8450,8450,0
20250102,122200,186668520,8450,8450,8450,8450,0
20250102,122100,186668520,8450,8440,8450,8440,39
20250102,122000,186339050,8440,8440,8440,8440,8
20250102,121900,186271530,8450,8450,8450,8450,38
20250102,121800,185950430,8450,8450,8450,8450,0
20250102,121700,185950430,8450,8450,8450,8450,0
20250102,121600,185950430,8450,8440,8450,8440,173
20250102,121500,184490290,8460,8460,8460,8460,0
20250102,121400,184490290,8460,8460,8460,8460,0
20250102,121300,184490290,8460,8460,8460,8460,28
20250102,121200,184253410,8470,8470,8470,8470,1
20250102,121100,184244940,8470,8470,8470,8470,0
20250102,121000,184244940,8470,8470,8470,8470,1
20250102,120900,184236470,8440,8450,8450,8440,217
20250102,120800,182404900,8460,8460,8460,8460,0
20250102,120700,182404900,8460,8460,8460,8460,100
20250102,120600,181558900,8480,8480,8480,8480,1
20250102,120500,181550420,8460,8460,8460,8460,0
20250102,120400,181550420,8460,8460,8460,8460,0
20250102,120300,181550420,8460,8460,8460,8460,8
20250102,120200,181482740,8440,8460,8460,8440,168
20250102,120100,180061620,8460,8460,8460,8460,65
20250102,120000,179511720,8480,8480,8480,8480,0
20250102,115900,179511720,8480,8480,8480,8480,73
20250102,115800,178892680,8480,8490,8500,8480,183
20250102,115700,177340790,8480,8480,8480,8480,0
20250102,115600,177340790,8480,8480,8480,8480,0
20250102,115500,177340790,8480,8480,8480,8480,51
20250102,115400,176908310,8490,8490,8490,8490,0
20250102,115300,176908310,8490,8490,8510,8490,423
20250102,115200,173316950,8500,8500,8500,8500,0
20250102,115100,173316950,8500,8500,8500,8500,40
20250102,115000,172976950,8500,8500,8500,8500,110
20250102,114900,172041950,8500,8500,8500,8500,1
20250102,114800,172033450,8490,8490,8490,8490,0
20250102,114700,172033450,8490,8510,8530,8490,201
20250102,114600,170321780,8490,8490,8490,8490,11
20250102,114500,170228390,8510,8510,8510,8500,172
20250102,114400,168766360,8500,8500,8500,8500,17
20250102,114300,168621860,8510,8500,8510,8500,142
20250102,114200,167414710,8500,8500,8500,8500,3
20250102,114100,167389210,8500,8500,8500,8500,0
20250102,114000,167389210,8500,8470,8500,8470,95
20250102,113900,166582780,8470,8470,8470,8470,0
20250102,113800,166582780,8470,8470,8470,8470,0
20250102,113700,166582780,8470,8470,8470,8470,0
20250102,113600,166582780,8470,8470,8470,8470,62
20250102,113500,166057640,8490,8490,8490,8490,0
20250102,113400,166057640,8490,8490,8490,8490,0
20250102,113300,166057640,8490,8470,8490,8470,467
20250102,113200,162098090,8460,8440,8460,8440,9
20250102,113100,162022030,8440,8440,8440,8440,0
20250102,113000,162022030,8440,8440,8440,8440,0
20250102,112900,162022030,8440,8440,8440,8440,1
20250102,112800,162013590,8470,8470,8470,8470,0
20250102,112700,162013590,8470,8470,8470,8470,0
20250102,112600,162013590,8470,8470,8470,8470,120
20250102,112500,160997190,8440,8440,8440,8440,230
20250102,112400,159055990,8450,8450,8450,8450,100
20250102,112300,158210990,8490,8490,8490,8490,9
20250102,112200,158134580,8500,8470,8500,8470,952
20250102,112100,150049880,8470,8470,8470,8470,2
20250102,112000,150032940,8430,8430,8430,8430,0
20250102,111900,150032940,8430,8430,8430,8430,5
20250102,111800,149990790,8410,8410,8410,8410,0
20250102,111700,149990790,8410,8410,8410,8410,0
20250102,111600,149990790,8410,8450,8450,8410,3088
20250102,111500,123973970,8460,8460,8460,8460,0
20250102,111400,123973970,8460,8480,8480,8460,190
20250102,111300,122366510,8480,8480,8480,8480,4
20250102,111200,122332590,8490,8490,8490,8490,16
20250102,111100,122196750,8490,8490,8490,8490,1
20250102,111000,122188260,8460,8460,8460,8460,0
20250102,110900,122188260,8460,8460,8460,8460,0
20250102,110800,122188260,8460,8460,8460,8460,1
20250102,110700,122179800,8480,8480,8480,8480,200
20250102,110600,120483800,8480,8480,8480,8480,36
20250102,110500,120178520,8460,8460,8460,8460,0
20250102,110400,120178520,8460,8470,8470,8460,31
20250102,110300,119915960,8470,8480,8480,8470,7
20250102,110200,119856610,8480,8480,8480,8480,25
20250102,110100,119644610,8480,8500,8520,8480,1011
20250102,110000,111051130,8520,8480,8520,8480,100
20250102,105900,110200500,8480,8480,8480,8480,0
20250102,105800,110200500,8480,8480,8480,8480,0
20250102,105700,110200500,8480,8460,8480,8460,141
20250102,105600,109006220,8400,8400,8400,8400,0
20250102,105500,109006220,8400,8450,8450,8400,282
20250102,105400,106632880,8450,8450,8450,8450,0
20250102,105300,106632880,8450,8460,8460,8450,9
20250102,105200,106556810,8410,8410,8410,8410,21
20250102,105100,106380200,8400,8410,8410,8400,300
20250102,105000,103859260,8450,8450,8450,8450,0
20250102,104900,103859260,8450,8410,8450,8410,27
20250102,104800,103631500,8410,8410,8410,8410,0
20250102,104700,103631500,8410,8410,8410,8410,0
20250102,104600,103631500,8410,8410,8410,8410,0
20250102,104500,103631500,8410,8410,8410,8410,0
20250102,104400,103631500,8410,8430,8430,8400,604
20250102,104300,98542730,8440,8440,8440,8430,30
20250102,104200,98289630,8430,8430,8430,8430,310
20250102,104100,95676330,8430,8430,8430,8430,0
20250102,104000,95676330,8430,8430,8430,8430,0
20250102,103900,95676330,8430,8440,8440,8430,331
20250102,103800,92885990,8450,8450,8450,8450,5
20250102,103700,92843740,8450,8450,8450,8450,11
20250102,103600,92750790,8450,8450,8450,8450,0
20250102,103500,92750790,8450,8440,8450,8440,221
20250102,103400,90883550,8450,8450,8450,8450,61
20250102,103300,90368100,8450,8450,8450,8450,6
20250102,103200,90317400,8440,8440,8440,8440,0
20250102,103100,90317400,8440,8440,8440,8430,224
20250102,103000,88426920,8440,8450,8450,8440,359
20250102,102900,85393860,8440,8440,8440,8440,0
20250102,102800,85393860,8440,8440,8440,8440,0
20250102,102700,85393860,8440,8440,8440,8440,280
20250102,102600,83030660,8480,8480,8480,8480,0
20250102,102500,83030660,8480,8480,8480,8480,6
20250102,102400,82979780,8480,8440,8480,8440,802
20250102,102300,76202920,8430,8460,8460,8430,249
20250102,102200,74103160,8470,8470,8480,8430,658
20250102,102100,68549870,8440,8420,8440,8420,103
20250102,102000,67681410,8420,8420,8420,8420,50
20250102,101900,67260410,8420,8420,8420,8420,0
20250102,101800,67260410,8420,8420,8420,8420,0
20250102,101700,67260410,8420,8410,8420,8410,37
20250102,101600,66948990,8340,8370,8410,8330,1503
20250102,101500,54402220,8420,8420,8420,8420,3
20250102,101400,54376960,8370,8370,8370,8370,100
20250102,101300,53539960,8430,8420,8430,8410,40
20250102,101200,53203230,8420,8330,8420,8330,87
20250102,101100,52474940,8330,8350,8350,8330,1180
20250102,101000,42633580,8360,8390,8390,8360,141
20250102,100900,41454730,8390,8360,8390,8360,249
20250102,100800,39373060,8390,8390,8390,8360,9
20250102,100700,39297700,8390,8390,8390,8390,4
20250102,100600,39264140,8370,8360,8370,8360,846
20250102,100500,32191130,8360,8360,8360,8350,108
20250102,100400,31288260,8370,8380,8380,8350,1182
20250102,100300,21411850,8390,8390,8390,8390,26
20250102,100200,21193710,8380,8420,8420,8380,682
20250102,100100,15467620,8420,8500,8500,8420,37
20250102,100000,15153780,8580,8400,8580,8400,1804