KissMeData/083500/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,195700,307848180,8490,8490,8490,8490,130
20250108,195600,307848180,8490,8490,8490,8490,0
20250108,195500,307848180,8490,8490,8490,8490,0
20250108,195400,307848180,8490,8490,8490,8490,0
20250108,195300,307848180,8490,8490,8490,8490,0
20250108,195200,307848180,8490,8490,8490,8490,0
20250108,195100,307848180,8490,8490,8490,8490,0
20250108,195000,307848180,8490,8490,8490,8490,0
20250108,194900,307848180,8490,8490,8490,8490,0
20250108,194800,307848180,8490,8490,8490,8490,0
20250108,194700,307848180,8490,8490,8490,8490,0
20250108,194600,307848180,8490,8490,8490,8490,0
20250108,194500,307848180,8490,8490,8490,8490,0
20250108,194400,307848180,8490,8490,8490,8490,0
20250108,194300,307848180,8490,8490,8490,8490,0
20250108,194200,307848180,8490,8490,8490,8490,0
20250108,194100,307848180,8490,8490,8490,8490,0
20250108,194000,307848180,8490,8490,8490,8490,0
20250108,193900,307848180,8490,8490,8490,8490,0
20250108,193800,307848180,8490,8490,8490,8490,0
20250108,193700,307848180,8490,8490,8490,8490,0
20250108,193600,307848180,8490,8490,8490,8490,0
20250108,193500,307848180,8490,8490,8490,8490,0
20250108,193400,307848180,8490,8490,8490,8490,0
20250108,193300,307848180,8490,8490,8490,8490,0
20250108,193200,307848180,8490,8490,8490,8490,0
20250108,193100,307848180,8490,8490,8490,8490,0
20250108,193000,307848180,8490,8490,8490,8490,0
20250108,192900,307848180,8490,8490,8490,8490,0
20250108,192800,307848180,8490,8490,8490,8490,0
20250108,192700,307848180,8490,8490,8490,8490,130
20250108,192600,307848180,8490,8490,8490,8490,0
20250108,192500,307848180,8490,8490,8490,8490,0
20250108,192400,307848180,8490,8490,8490,8490,0
20250108,192300,307848180,8490,8490,8490,8490,0
20250108,192200,307848180,8490,8490,8490,8490,0
20250108,192100,307848180,8490,8490,8490,8490,0
20250108,192000,307848180,8490,8490,8490,8490,0
20250108,191900,307848180,8490,8490,8490,8490,0
20250108,191800,307848180,8490,8490,8490,8490,0
20250108,191700,307848180,8490,8490,8490,8490,0
20250108,191600,307848180,8490,8490,8490,8490,0
20250108,191500,307848180,8490,8490,8490,8490,0
20250108,191400,307848180,8490,8490,8490,8490,0
20250108,191300,307848180,8490,8490,8490,8490,0
20250108,191200,307848180,8490,8490,8490,8490,0
20250108,191100,307848180,8490,8490,8490,8490,0
20250108,191000,307848180,8490,8490,8490,8490,0
20250108,190900,307848180,8490,8490,8490,8490,0
20250108,190800,307848180,8490,8490,8490,8490,0
20250108,190700,307848180,8490,8490,8490,8490,0
20250108,190600,307848180,8490,8490,8490,8490,0
20250108,190500,307848180,8490,8490,8490,8490,0
20250108,190400,307848180,8490,8490,8490,8490,0
20250108,190300,307848180,8490,8490,8490,8490,0
20250108,190200,307848180,8490,8490,8490,8490,0
20250108,190100,307848180,8490,8490,8490,8490,0
20250108,190000,307848180,8490,8490,8490,8490,0
20250108,185900,307848180,8490,8490,8490,8490,0
20250108,185800,307848180,8490,8490,8490,8490,0
20250108,185700,307848180,8490,8490,8490,8490,130
20250108,185600,307848180,8490,8490,8490,8490,0
20250108,185500,307848180,8490,8490,8490,8490,0
20250108,185400,307848180,8490,8490,8490,8490,0
20250108,185300,307848180,8490,8490,8490,8490,0
20250108,185200,307848180,8490,8490,8490,8490,0
20250108,185100,307848180,8490,8490,8490,8490,0
20250108,185000,307848180,8490,8490,8490,8490,0
20250108,184900,307848180,8490,8490,8490,8490,0
20250108,184800,307848180,8490,8490,8490,8490,0
20250108,184700,307848180,8490,8490,8490,8490,0
20250108,184600,307848180,8490,8490,8490,8490,0
20250108,184500,307848180,8490,8490,8490,8490,0
20250108,184400,307848180,8490,8490,8490,8490,0
20250108,184300,307848180,8490,8490,8490,8490,0
20250108,184200,307848180,8490,8490,8490,8490,0
20250108,184100,307848180,8490,8490,8490,8490,0
20250108,184000,307848180,8490,8490,8490,8490,0
20250108,183900,307848180,8490,8490,8490,8490,0
20250108,183800,307848180,8490,8490,8490,8490,0
20250108,183700,307848180,8490,8490,8490,8490,0
20250108,183600,307848180,8490,8490,8490,8490,0
20250108,183500,307848180,8490,8490,8490,8490,0
20250108,183400,307848180,8490,8490,8490,8490,0
20250108,183300,307848180,8490,8490,8490,8490,0
20250108,183200,307848180,8490,8490,8490,8490,0
20250108,183100,307848180,8490,8490,8490,8490,0
20250108,183000,307848180,8490,8490,8490,8490,0
20250108,182900,307848180,8490,8490,8490,8490,0
20250108,182800,307848180,8490,8490,8490,8490,0
20250108,182700,307848180,8490,8490,8490,8490,130
20250108,182600,307848180,8490,8490,8490,8490,0
20250108,182500,307848180,8490,8490,8490,8490,0
20250108,182400,307848180,8490,8490,8490,8490,0
20250108,182300,307848180,8490,8490,8490,8490,0
20250108,182200,307848180,8490,8490,8490,8490,0
20250108,182100,307848180,8490,8490,8490,8490,0
20250108,182000,307848180,8490,8490,8490,8490,0
20250108,181900,307848180,8490,8490,8490,8490,0
20250108,181800,307848180,8490,8490,8490,8490,0
20250108,181700,307848180,8490,8490,8490,8490,0
20250108,181600,307848180,8490,8490,8490,8490,0
20250108,181500,307848180,8490,8490,8490,8490,0
20250108,181400,307848180,8490,8490,8490,8490,0
20250108,181300,307848180,8490,8490,8490,8490,0
20250108,181200,307848180,8490,8490,8490,8490,0
20250108,181100,307848180,8490,8490,8490,8490,0
20250108,181000,307848180,8490,8490,8490,8490,0
20250108,180900,307848180,8490,8490,8490,8490,0
20250108,180800,307848180,8490,8490,8490,8490,0
20250108,180700,307848180,8490,8490,8490,8490,0
20250108,180600,307848180,8490,8490,8490,8490,0
20250108,180500,307848180,8490,8490,8490,8490,0
20250108,180400,307848180,8490,8490,8490,8490,0
20250108,180300,307848180,8490,8490,8490,8490,0
20250108,180200,307848180,8490,8490,8490,8490,0
20250108,180100,307848180,8490,8490,8490,8490,0
20250108,180000,307848180,8490,8490,8490,8490,0
20250108,175900,307848180,8490,8490,8490,8490,0
20250108,175800,307848180,8490,8490,8490,8490,0
20250108,175700,307848180,8490,8490,8490,8490,130
20250108,175600,307848180,8490,8490,8490,8490,0
20250108,175500,307848180,8490,8490,8490,8490,0
20250108,175400,307848180,8490,8490,8490,8490,0
20250108,175300,307848180,8490,8490,8490,8490,0
20250108,175200,307848180,8490,8490,8490,8490,0
20250108,175100,307848180,8490,8490,8490,8490,0
20250108,175000,307848180,8490,8490,8490,8490,0
20250108,174900,307848180,8490,8490,8490,8490,0
20250108,174800,307848180,8490,8490,8490,8490,0
20250108,174700,307848180,8490,8490,8490,8490,0
20250108,174600,307848180,8490,8490,8490,8490,0
20250108,174500,307848180,8490,8490,8490,8490,0
20250108,174400,307848180,8490,8490,8490,8490,0
20250108,174300,307848180,8490,8490,8490,8490,0
20250108,174200,307848180,8490,8490,8490,8490,0
20250108,174100,307848180,8490,8490,8490,8490,0
20250108,174000,307848180,8490,8490,8490,8490,0
20250108,173900,307848180,8490,8490,8490,8490,0
20250108,173800,307848180,8490,8490,8490,8490,0
20250108,173700,307848180,8490,8490,8490,8490,0
20250108,173600,307848180,8490,8490,8490,8490,0
20250108,173500,307848180,8490,8490,8490,8490,0
20250108,173400,307848180,8490,8490,8490,8490,0
20250108,173300,307848180,8490,8490,8490,8490,0
20250108,173200,307848180,8490,8490,8490,8490,0
20250108,173100,307848180,8490,8490,8490,8490,0
20250108,173000,307848180,8490,8490,8490,8490,0
20250108,172900,307848180,8490,8490,8490,8490,0
20250108,172800,307848180,8490,8490,8490,8490,0
20250108,172700,307848180,8490,8490,8490,8490,130
20250108,172600,307848180,8490,8490,8490,8490,0
20250108,172500,307848180,8490,8490,8490,8490,0
20250108,172400,307848180,8490,8490,8490,8490,0
20250108,172300,307848180,8490,8490,8490,8490,0
20250108,172200,307848180,8490,8490,8490,8490,0
20250108,172100,307848180,8490,8490,8490,8490,0
20250108,172000,307848180,8490,8490,8490,8490,0
20250108,171900,307848180,8490,8490,8490,8490,0
20250108,171800,307848180,8490,8490,8490,8490,0
20250108,171700,307848180,8490,8490,8490,8490,0
20250108,171600,307848180,8490,8490,8490,8490,0
20250108,171500,307848180,8490,8490,8490,8490,0
20250108,171400,307848180,8490,8490,8490,8490,0
20250108,171300,307848180,8490,8490,8490,8490,0
20250108,171200,307848180,8490,8490,8490,8490,0
20250108,171100,307848180,8490,8490,8490,8490,0
20250108,171000,307848180,8490,8490,8490,8490,0
20250108,170900,307848180,8490,8490,8490,8490,0
20250108,170800,307848180,8490,8490,8490,8490,0
20250108,170700,307848180,8490,8490,8490,8490,0
20250108,170600,307848180,8490,8490,8490,8490,0
20250108,170500,307848180,8490,8490,8490,8490,0
20250108,170400,307848180,8490,8490,8490,8490,0
20250108,170300,307848180,8490,8490,8490,8490,0
20250108,170200,307848180,8490,8490,8490,8490,0
20250108,170100,307848180,8490,8490,8490,8490,0
20250108,170000,307848180,8490,8490,8490,8490,0
20250108,165900,307848180,8490,8490,8490,8490,0
20250108,165800,307848180,8490,8490,8490,8490,0
20250108,165700,307848180,8490,8490,8490,8490,130
20250108,165600,307848180,8490,8490,8490,8490,0
20250108,165500,307848180,8490,8490,8490,8490,0
20250108,165400,307848180,8490,8490,8490,8490,0
20250108,165300,307848180,8490,8490,8490,8490,0
20250108,165200,307848180,8490,8490,8490,8490,0
20250108,165100,307848180,8490,8490,8490,8490,0
20250108,165000,307848180,8490,8490,8490,8490,0
20250108,164900,307848180,8490,8490,8490,8490,0
20250108,164800,307848180,8490,8490,8490,8490,0
20250108,164700,307848180,8490,8490,8490,8490,0
20250108,164600,307848180,8490,8490,8490,8490,0
20250108,164500,307848180,8490,8490,8490,8490,0
20250108,164400,307848180,8490,8490,8490,8490,0
20250108,164300,307848180,8490,8490,8490,8490,0
20250108,164200,307848180,8490,8490,8490,8490,0
20250108,164100,307848180,8490,8490,8490,8490,0
20250108,164000,307848180,8490,8490,8490,8490,0
20250108,163900,307848180,8490,8490,8490,8490,0
20250108,163800,307848180,8490,8490,8490,8490,0
20250108,163700,307848180,8490,8490,8490,8490,0
20250108,163600,307848180,8490,8490,8490,8490,0
20250108,163500,307848180,8490,8490,8490,8490,0
20250108,163400,307848180,8490,8490,8490,8490,0
20250108,163300,307848180,8490,8490,8490,8490,0
20250108,163200,307848180,8490,8490,8490,8490,0
20250108,163100,307848180,8490,8490,8490,8490,0
20250108,163000,307848180,8490,8490,8490,8490,0
20250108,162900,307848180,8490,8490,8490,8490,0
20250108,162800,307848180,8490,8490,8490,8490,0
20250108,162700,307848180,8490,8490,8490,8490,130
20250108,162600,307848180,8490,8490,8490,8490,0
20250108,162500,307848180,8490,8490,8490,8490,0
20250108,162400,307848180,8490,8490,8490,8490,0
20250108,162300,307848180,8490,8490,8490,8490,0
20250108,162200,307848180,8490,8490,8490,8490,0
20250108,162100,307848180,8490,8490,8490,8490,0
20250108,162000,307848180,8490,8490,8490,8490,0
20250108,161900,307848180,8490,8490,8490,8490,0
20250108,161800,307848180,8490,8490,8490,8490,0
20250108,161700,307848180,8490,8490,8490,8490,0
20250108,161600,307848180,8490,8490,8490,8490,0
20250108,161500,307848180,8490,8490,8490,8490,0
20250108,161400,307848180,8490,8490,8490,8490,0
20250108,161300,307848180,8490,8490,8490,8490,0
20250108,161200,307848180,8490,8490,8490,8490,0
20250108,161100,307848180,8490,8490,8490,8490,0
20250108,161000,307848180,8490,8490,8490,8490,0
20250108,160900,307848180,8490,8490,8490,8490,0
20250108,160800,307848180,8490,8490,8490,8490,0
20250108,160700,307848180,8490,8490,8490,8490,0
20250108,160600,307848180,8490,8490,8490,8490,0
20250108,160500,307848180,8490,8490,8490,8490,0
20250108,160400,307848180,8490,8490,8490,8490,0
20250108,160300,307848180,8490,8490,8490,8490,0
20250108,160200,307848180,8490,8490,8490,8490,0
20250108,160100,307848180,8490,8490,8490,8490,0
20250108,160000,307848180,8490,8490,8490,8490,0
20250108,155900,307848180,8490,8490,8490,8490,0
20250108,155800,307848180,8490,8490,8490,8490,0
20250108,155700,307848180,8490,8490,8490,8490,130
20250108,155600,307848180,8490,8490,8490,8490,0
20250108,155500,307848180,8490,8490,8490,8490,0
20250108,155400,307848180,8490,8490,8490,8490,0
20250108,155300,307848180,8490,8490,8490,8490,0
20250108,155200,307848180,8490,8490,8490,8490,0
20250108,155100,307848180,8490,8490,8490,8490,0
20250108,155000,307848180,8490,8490,8490,8490,0
20250108,154900,307848180,8490,8490,8490,8490,0
20250108,154800,307848180,8490,8490,8490,8490,0
20250108,154700,307848180,8490,8490,8490,8490,0
20250108,154600,307848180,8490,8490,8490,8490,0
20250108,154500,307848180,8490,8490,8490,8490,0
20250108,154400,307848180,8490,8490,8490,8490,0
20250108,154300,307848180,8490,8490,8490,8490,0
20250108,154200,307848180,8490,8490,8490,8490,0
20250108,154100,307848180,8490,8490,8490,8490,0
20250108,154000,307848180,8490,8490,8490,8490,0
20250108,153900,307848180,8490,8490,8490,8490,0
20250108,153800,307848180,8490,8490,8490,8490,0
20250108,153700,307848180,8490,8490,8490,8490,0
20250108,153600,307848180,8490,8490,8490,8490,0
20250108,153500,307848180,8490,8490,8490,8490,0
20250108,153400,307848180,8490,8490,8490,8490,0
20250108,153300,307848180,8490,8490,8490,8490,0
20250108,153200,307848180,8490,8490,8490,8490,0
20250108,153100,307848180,8490,8490,8490,8490,0
20250108,153000,307848180,8490,8490,8490,8490,130
20250108,152900,306744480,8510,8510,8510,8510,0
20250108,152800,306744480,8510,8510,8510,8510,0
20250108,152700,306744480,8510,8510,8510,8510,0
20250108,152600,306744480,8510,8510,8510,8510,0
20250108,152500,306744480,8510,8510,8510,8510,0
20250108,152400,306744480,8510,8510,8510,8510,0
20250108,152300,306744480,8510,8510,8510,8510,0
20250108,152200,306744480,8510,8510,8510,8510,0
20250108,152100,306744480,8510,8510,8510,8510,0
20250108,152000,306744480,8510,8510,8510,8510,0
20250108,151900,306744480,8510,8500,8510,8500,41
20250108,151800,306395750,8510,8510,8510,8510,40
20250108,151700,306055350,8510,8440,8510,8440,42
20250108,151600,305698780,8510,8500,8510,8440,274
20250108,151500,303377440,8520,8500,8520,8500,54
20250108,151400,302918070,8510,8510,8510,8510,12
20250108,151300,302815950,8510,8530,8530,8500,5
20250108,151200,302773410,8530,8530,8530,8530,5
20250108,151100,302730760,8530,8480,8530,8470,1607
20250108,151000,289075960,8480,8470,8480,8470,9
20250108,150900,288999710,8480,8480,8480,8450,117
20250108,150800,288008390,8460,8450,8460,8450,372
20250108,150700,284862960,8450,8440,8450,8420,12
20250108,150600,284761750,8450,8450,8450,8420,67
20250108,150500,284195780,8450,8430,8450,8420,10
20250108,150400,284111500,8430,8450,8450,8430,136
20250108,150300,282965000,8440,8440,8440,8440,34
20250108,150200,282678040,8450,8440,8460,8440,51
20250108,150100,282247510,8440,8440,8440,8440,88
20250108,150000,281504790,8460,8460,8460,8440,49
20250108,145900,281090430,8450,8440,8450,8440,279
20250108,145800,278735640,8440,8450,8450,8440,6
20250108,145700,278684980,8450,8450,8450,8450,20
20250108,145600,278515980,8460,8460,8460,8420,289
20250108,145500,276080660,8430,8460,8460,8430,102
20250108,145400,275220740,8440,8440,8440,8430,37
20250108,145300,274908500,8440,8440,8440,8440,180
20250108,145200,273389300,8470,8440,8470,8440,4
20250108,145100,273355510,8470,8470,8470,8470,0
20250108,145000,273355510,8470,8440,8470,8440,11
20250108,144900,273262640,8470,8460,8470,8460,25
20250108,144800,273051130,8460,8470,8470,8460,18
20250108,144700,272898830,8460,8470,8470,8460,37
20250108,144600,272585480,8480,8480,8480,8480,1
20250108,144500,272577000,8480,8480,8480,8470,254
20250108,144400,270423190,8460,8460,8460,8460,8
20250108,144300,270355510,8460,8440,8460,8440,175
20250108,144200,268878210,8440,8440,8440,8440,2
20250108,144100,268861330,8430,8440,8440,8430,5
20250108,144000,268819170,8430,8430,8430,8430,133
20250108,143900,267697980,8420,8400,8420,8400,152
20250108,143800,266420980,8430,8430,8430,8430,0
20250108,143700,266420980,8430,8400,8430,8400,47
20250108,143600,266025020,8430,8430,8430,8430,183
20250108,143500,264482330,8430,8430,8430,8430,0
20250108,143400,264482330,8430,8410,8430,8400,13
20250108,143300,264372980,8410,8410,8430,8410,405
20250108,143200,260962670,8400,8410,8430,8400,614
20250108,143100,255798870,8420,8420,8420,8420,100
20250108,143000,254956870,8430,8400,8430,8390,495
20250108,142900,250793230,8400,8400,8400,8400,41
20250108,142800,250448830,8400,8400,8400,8400,37
20250108,142700,250138030,8430,8430,8430,8430,0
20250108,142600,250138030,8430,8400,8430,8400,5
20250108,142500,250096000,8430,8400,8440,8400,167
20250108,142400,248692230,8440,8400,8440,8400,5
20250108,142300,248650190,8440,8440,8440,8440,1
20250108,142200,248641750,8440,8440,8440,8400,216
20250108,142100,246827270,8400,8400,8400,8400,4
20250108,142000,246793670,8450,8450,8450,8450,1
20250108,141900,246785220,8450,8450,8450,8400,160
20250108,141800,245439580,8410,8410,8410,8410,0
20250108,141700,245439580,8410,8410,8410,8410,10
20250108,141600,245355480,8460,8460,8460,8460,0
20250108,141500,245355480,8460,8410,8460,8410,6
20250108,141400,245304920,8470,8470,8470,8470,0
20250108,141300,245304920,8470,8410,8470,8410,6
20250108,141200,245254340,8470,8470,8470,8470,9
20250108,141100,245178110,8470,8470,8470,8470,32
20250108,141000,244907070,8480,8460,8480,8460,43
20250108,140900,244542970,8450,8450,8450,8440,391
20250108,140800,241239120,8430,8430,8450,8430,19
20250108,140700,241078790,8450,8440,8450,8420,20
20250108,140600,240910150,8420,8430,8450,8420,15
20250108,140500,240783660,8430,8450,8450,8420,30
20250108,140400,240530830,8450,8430,8450,8430,8
20250108,140300,240463330,8450,8440,8450,8430,71
20250108,140200,239864110,8440,8450,8450,8440,31
20250108,140100,239602350,8440,8430,8460,8430,26
20250108,140000,239382910,8420,8420,8420,8420,140
20250108,135900,238204110,8420,8430,8430,8420,25
20250108,135800,237993510,8400,8400,8400,8400,10
20250108,135700,237909510,8400,8400,8400,8400,135
20250108,135600,236775510,8400,8400,8400,8400,5
20250108,135500,236733510,8400,8410,8410,8400,12
20250108,135400,236632630,8400,8400,8400,8400,140
20250108,135300,235456630,8400,8400,8400,8400,10
20250108,135200,235372630,8400,8400,8400,8400,10
20250108,135100,235288630,8400,8400,8400,8390,392
20250108,135000,231997160,8400,8400,8400,8400,0
20250108,134900,231997160,8400,8400,8400,8400,42
20250108,134800,231644360,8400,8400,8400,8400,118
20250108,134700,230653160,8400,8400,8400,8400,5
20250108,134600,230611160,8410,8400,8410,8400,145
20250108,134500,229393150,8400,8400,8400,8400,9
20250108,134400,229317550,8420,8410,8420,8410,36
20250108,134300,229014780,8420,8420,8420,8420,27
20250108,134200,228787440,8420,8430,8430,8420,57
20250108,134100,228306970,8430,8430,8430,8430,20
20250108,134000,228138370,8430,8440,8440,8430,163
20250108,133900,226762690,8430,8420,8430,8420,148
20250108,133800,225515140,8420,8420,8430,8420,21
20250108,133700,225338310,8400,8400,8400,8400,134
20250108,133600,224212710,8400,8400,8400,8400,9
20250108,133500,224137110,8430,8430,8430,8430,0
20250108,133400,224137110,8430,8410,8430,8400,59
20250108,133300,223641050,8440,8430,8440,8430,131
20250108,133200,222535530,8410,8410,8410,8410,4
20250108,133100,222501890,8440,8440,8440,8440,1
20250108,133000,222493450,8440,8450,8450,8440,3
20250108,132900,222468120,8400,8410,8450,8400,288
20250108,132800,220044670,8410,8410,8410,8410,0
20250108,132700,220044670,8410,8420,8420,8410,5
20250108,132600,220002610,8420,8410,8420,8410,10
20250108,132500,219918490,8410,8400,8410,8400,9
20250108,132400,219842840,8420,8420,8420,8420,0
20250108,132300,219842840,8420,8420,8420,8420,137
20250108,132200,218689300,8420,8420,8420,8420,6
20250108,132100,218638780,8420,8420,8420,8420,3
20250108,132000,218613520,8430,8430,8430,8430,138
20250108,131900,217450180,8430,8430,8430,8430,4
20250108,131800,217416460,8430,8430,8430,8430,142
20250108,131700,216219400,8430,8430,8430,8430,0
20250108,131600,216219400,8430,8430,8430,8430,9
20250108,131500,216143530,8440,8430,8440,8430,339
20250108,131400,213283760,8430,8430,8430,8430,12
20250108,131300,213182600,8440,8430,8440,8430,13
20250108,131200,213072930,8430,8430,8430,8430,202
20250108,131100,211370070,8430,8430,8430,8430,6
20250108,131000,211319490,8430,8440,8440,8430,15
20250108,130900,211193000,8430,8430,8430,8430,147
20250108,130800,209953790,8430,8430,8430,8430,4
20250108,130700,209920070,8440,8440,8440,8440,0
20250108,130600,209920070,8440,8440,8440,8440,140
20250108,130500,208738470,8450,8450,8450,8450,43
20250108,130400,208375120,8450,8450,8450,8450,30
20250108,130300,208121620,8450,8450,8450,8450,4
20250108,130200,208087820,8440,8430,8450,8430,192
20250108,130100,206468640,8410,8430,8430,8410,6
20250108,130000,206418140,8430,8420,8430,8420,2
20250108,125900,206401290,8420,8400,8420,8400,20
20250108,125800,206233090,8400,8400,8400,8400,267
20250108,125700,203990290,8400,8410,8410,8400,9
20250108,125600,203914640,8410,8410,8420,8410,427
20250108,125500,200322120,8410,8410,8410,8410,314
20250108,125400,197681380,8410,8410,8410,8410,7
20250108,125300,197622510,8410,8420,8420,8410,10
20250108,125200,197538400,8420,8420,8420,8420,0
20250108,125100,197538400,8420,8420,8420,8410,16
20250108,125000,197403730,8420,8440,8440,8420,16
20250108,124900,197268890,8450,8450,8450,8450,1
20250108,124800,197260440,8420,8420,8420,8420,4
20250108,124700,197226760,8450,8450,8450,8450,2
20250108,124600,197209860,8420,8460,8460,8420,8
20250108,124500,197142340,8460,8460,8460,8460,0
20250108,124400,197142340,8460,8420,8460,8420,220
20250108,124300,195289900,8430,8420,8430,8420,124
20250108,124200,194244650,8420,8420,8420,8420,11
20250108,124100,194152030,8430,8430,8430,8430,31
20250108,124000,193890700,8420,8420,8420,8420,14
20250108,123900,193772820,8430,8430,8430,8430,13
20250108,123800,193663230,8430,8420,8430,8420,226
20250108,123700,191759440,8430,8430,8430,8430,8
20250108,123600,191692000,8440,8440,8440,8440,52
20250108,123500,191253120,8440,8440,8440,8440,9
20250108,123400,191177160,8470,8450,8470,8440,44
20250108,123300,190805110,8450,8450,8450,8450,165
20250108,123200,189410860,8460,8460,8460,8460,0
20250108,123100,189410860,8460,8450,8460,8440,12
20250108,123000,189309490,8460,8470,8470,8460,29
20250108,122900,189064130,8470,8470,8470,8460,8
20250108,122800,188996410,8470,8440,8470,8440,28
20250108,122700,188759630,8430,8430,8430,8430,284
20250108,122600,186365510,8430,8430,8430,8430,22
20250108,122500,186180050,8430,8430,8430,8430,5
20250108,122400,186137900,8430,8440,8440,8430,135
20250108,122300,184999330,8430,8430,8430,8430,6
20250108,122200,184948750,8430,8440,8460,8430,152
20250108,122100,183665890,8440,8440,8440,8440,5
20250108,122000,183623690,8440,8450,8460,8440,6
20250108,121900,183573020,8470,8470,8470,8470,0
20250108,121800,183573020,8470,8440,8470,8440,5
20250108,121700,183530790,8470,8440,8470,8440,152
20250108,121600,182247850,8440,8440,8440,8440,143
20250108,121500,181040930,8440,8440,8440,8440,0
20250108,121400,181040930,8440,8440,8440,8440,17
20250108,121300,180897450,8450,8450,8450,8450,141
20250108,121200,179706000,8450,8450,8450,8450,5
20250108,121100,179663750,8450,8450,8450,8450,4
20250108,121000,179629950,8450,8450,8450,8450,141
20250108,120900,178438500,8450,8450,8450,8450,4
20250108,120800,178404700,8450,8460,8460,8450,160
20250108,120700,177051300,8460,8460,8460,8460,4
20250108,120600,177017460,8500,8500,8500,8500,0
20250108,120500,177017460,8500,8480,8500,8480,244
20250108,120400,174946910,8470,8460,8470,8460,69
20250108,120300,174362560,8450,8450,8450,8450,10
20250108,120200,174278060,8460,8460,8460,8450,240
20250108,120100,172247960,8470,8480,8480,8460,18
20250108,120000,172095550,8480,8470,8480,8470,265
20250108,115900,169850350,8470,8500,8500,8470,136
20250108,115800,168696680,8480,8500,8500,8480,484
20250108,115700,164587060,8490,8490,8490,8490,200
20250108,115600,162889060,8500,8510,8510,8500,412
20250108,115500,159384930,8510,8510,8510,8510,0
20250108,115400,159384930,8510,8540,8540,8510,5
20250108,115300,159342350,8540,8560,8560,8540,225
20250108,115200,157417930,8560,8570,8570,8560,10
20250108,115100,157332320,8560,8580,8580,8560,188
20250108,115000,155723000,8570,8560,8570,8560,14
20250108,114900,155603050,8570,8570,8570,8570,115
20250108,114800,154617500,8570,8560,8570,8560,55
20250108,114700,154146190,8580,8580,8580,8580,0
20250108,114600,154146190,8580,8550,8580,8550,111
20250108,114500,153196120,8540,8540,8540,8540,144
20250108,114400,151966360,8540,8540,8540,8540,4
20250108,114300,151932200,8540,8580,8580,8540,81
20250108,114200,151239710,8580,8580,8580,8580,0
20250108,114100,151239710,8580,8550,8580,8550,5
20250108,114000,151196930,8550,8540,8550,8530,491
20250108,113900,147002700,8540,8530,8540,8500,7
20250108,113800,146943110,8540,8530,8540,8530,7
20250108,113700,146883340,8500,8460,8500,8450,2350
20250108,113600,126916940,8460,8460,8460,8460,13
20250108,113500,126806960,8470,8460,8470,8460,5
20250108,113400,126764650,8460,8450,8460,8450,143
20250108,113300,125556230,8440,8400,8440,8400,51
20250108,113200,125126200,8400,8420,8420,8400,6
20250108,113100,125075760,8400,8400,8400,8400,275
20250108,113000,122765760,8400,8380,8400,8380,332
20250108,112900,119983520,8400,8400,8400,8400,126
20250108,112800,118925120,8400,8400,8400,8400,137
20250108,112700,117774320,8400,8400,8400,8400,6
20250108,112600,117723920,8400,8400,8400,8400,146
20250108,112500,116497520,8400,8410,8410,8400,139
20250108,112400,115329230,8410,8410,8410,8410,4
20250108,112300,115295590,8450,8430,8450,8430,23
20250108,112200,115101450,8410,8410,8410,8410,9
20250108,112100,115025760,8420,8420,8420,8420,10
20250108,112000,114941560,8420,8400,8420,8400,152
20250108,111900,113664480,8400,8400,8400,8400,200
20250108,111800,111984480,8400,8380,8430,8370,428
20250108,111700,108390890,8360,8420,8420,8360,507
20250108,111600,104131660,8420,8420,8420,8420,5
20250108,111500,104089560,8420,8420,8420,8420,15
20250108,111400,103963260,8420,8420,8420,8420,135
20250108,111300,102826560,8420,8420,8420,8420,4
20250108,111200,102792880,8450,8420,8450,8420,146
20250108,111100,101563260,8420,8420,8420,8420,26
20250108,111000,101344340,8420,8420,8420,8420,8
20250108,110900,101276980,8420,8420,8420,8420,143
20250108,110800,100072920,8430,8420,8430,8420,13
20250108,110700,99963390,8410,8410,8410,8410,4
20250108,110600,99929750,8410,8410,8410,8410,138
20250108,110500,98769170,8410,8410,8410,8410,0
20250108,110400,98769170,8410,8410,8410,8410,9
20250108,110300,98693480,8410,8410,8410,8410,136
20250108,110200,97549720,8410,8420,8420,8410,102
20250108,110100,96690920,8420,8420,8420,8420,102
20250108,110000,95832080,8410,8420,8420,8410,49
20250108,105900,95419640,8420,8420,8420,8420,5
20250108,105800,95377540,8420,8420,8420,8420,160
20250108,105700,94030340,8420,8420,8420,8420,0
20250108,105600,94030340,8420,8420,8420,8420,30
20250108,105500,93777740,8420,8420,8420,8420,475
20250108,105400,89778240,8420,8420,8420,8420,84
20250108,105300,89070960,8430,8420,8430,8420,6
20250108,105200,89020430,8420,8420,8420,8410,291
20250108,105100,86571970,8420,8430,8430,8420,20
20250108,105000,86403470,8410,8410,8410,8410,7
20250108,104900,86344600,8410,8410,8410,8400,163
20250108,104800,84973810,8410,8410,8410,8410,6
20250108,104700,84923350,8410,8410,8410,8410,4
20250108,104600,84889710,8470,8470,8470,8470,0
20250108,104500,84889710,8470,8400,8470,8400,14
20250108,104400,84771410,8480,8480,8480,8480,0
20250108,104300,84771410,8480,8400,8480,8400,164
20250108,104200,83386750,8400,8400,8400,8400,124
20250108,104100,82345150,8450,8410,8450,8400,300
20250108,104000,79825010,8480,8480,8480,8480,0
20250108,103900,79825010,8480,8480,8480,8480,6
20250108,103800,79774130,8460,8480,8480,8460,30
20250108,103700,79519950,8480,8480,8480,8480,0
20250108,103600,79519950,8480,8480,8480,8480,0
20250108,103500,79519950,8480,8480,8480,8480,365
20250108,103400,76424750,8500,8530,8530,8470,57
20250108,103300,75939800,8520,8510,8520,8510,44
20250108,103200,75565020,8500,8480,8500,8480,59
20250108,103100,75064120,8510,8510,8510,8510,0
20250108,103000,75064120,8510,8480,8510,8480,261
20250108,102900,72843460,8510,8510,8510,8510,8
20250108,102800,72775380,8510,8500,8510,8500,66
20250108,102700,72214340,8450,8500,8500,8450,101
20250108,102600,71360840,8500,8500,8500,8500,2
20250108,102500,71343840,8490,8450,8490,8450,50
20250108,102400,70919950,8450,8450,8450,8450,0
20250108,102300,70919950,8450,8450,8450,8450,100
20250108,102200,70074950,8450,8420,8450,8420,247
20250108,102100,67990710,8420,8450,8450,8420,11
20250108,102000,67898060,8450,8450,8450,8450,100
20250108,101900,67053060,8460,8460,8460,8460,0
20250108,101800,67053060,8460,8460,8460,8460,0
20250108,101700,67053060,8460,8460,8460,8460,50
20250108,101600,66630060,8460,8460,8460,8460,128
20250108,101500,65547180,8500,8500,8500,8500,0
20250108,101400,65547180,8500,8500,8500,8500,0
20250108,101300,65547180,8500,8500,8500,8500,128
20250108,101200,64459180,8500,8500,8500,8500,50
20250108,101100,64034180,8500,8500,8500,8500,0
20250108,101000,64034180,8500,8440,8500,8440,626
20250108,100900,58718910,8430,8430,8430,8430,701
20250108,100800,52809480,8420,8420,8420,8420,34
20250108,100700,52523200,8340,8340,8340,8340,2
20250108,100600,52506520,8410,8410,8410,8410,0
20250108,100500,52506520,8410,8410,8410,8410,0
20250108,100400,52506520,8410,8370,8410,8370,60
20250108,100300,52002200,8340,8340,8340,8340,7
20250108,100200,51943820,8350,8350,8350,8350,0
20250108,100100,51943820,8350,8350,8350,8350,0
20250108,100000,51943820,8350,8390,8390,8350,2856
20250108,095900,28089180,8400,8400,8400,8400,0
20250108,095800,28089180,8400,8390,8400,8390,221
20250108,095700,26234790,8410,8400,8410,8400,120
20250108,095600,25226320,8400,8390,8400,8390,784
20250108,095500,18648540,8390,8370,8390,8370,141
20250108,095400,17466040,8370,8370,8370,8370,0
20250108,095300,17466040,8370,8370,8370,8370,0
20250108,095200,17466040,8370,8370,8370,8370,0
20250108,095100,17466040,8370,8370,8370,8370,36
20250108,095000,17164720,8370,8390,8390,8370,41
20250108,094900,16820790,8410,8410,8410,8410,5
20250108,094800,16778740,8410,8410,8410,8410,2
20250108,094700,16761920,8420,8420,8420,8420,20
20250108,094600,16593520,8420,8420,8420,8420,1
20250108,094500,16585100,8420,8420,8420,8420,0
20250108,094400,16585100,8420,8420,8420,8420,2
20250108,094300,16568260,8430,8430,8430,8430,3
20250108,094200,16542970,8420,8420,8430,8420,12
20250108,094100,16441910,8420,8420,8420,8420,0
20250108,094000,16441910,8420,8420,8420,8420,2
20250108,093900,16425070,8400,8400,8400,8400,317
20250108,093800,13762270,8400,8370,8400,8360,201
20250108,093700,12076810,8360,8350,8360,8350,23
20250108,093600,11884580,8350,8350,8350,8350,5
20250108,093500,11842830,8350,8340,8350,8340,401
20250108,093400,8495890,8340,8300,8340,8300,5
20250108,093300,8454350,8300,8300,8300,8300,16
20250108,093200,8321550,8300,8340,8340,8300,124
20250108,093100,7289880,8330,8310,8330,8310,65
20250108,093000,6748560,8300,8300,8300,8300,0
20250108,092900,6748560,8300,8260,8300,8260,11
20250108,092800,6657300,8320,8320,8320,8320,20
20250108,092700,6490900,8300,8290,8300,8290,90
20250108,092600,5744050,8260,8260,8260,8260,3
20250108,092500,5719270,8280,8280,8280,8280,0
20250108,092400,5719270,8280,8280,8280,8280,0
20250108,092300,5719270,8280,8280,8280,8280,0
20250108,092200,5719270,8280,8280,8280,8280,20
20250108,092100,5553670,8270,8270,8270,8270,0
20250108,092000,5553670,8270,8270,8270,8270,54
20250108,091900,5107090,8280,8280,8280,8280,4
20250108,091800,5073970,8270,8270,8270,8270,46
20250108,091700,4693550,8250,8250,8250,8250,21
20250108,091600,4520300,8250,8250,8250,8250,0
20250108,091500,4520300,8250,8250,8250,8250,0
20250108,091400,4520300,8250,8250,8250,8250,58
20250108,091300,4041800,8250,8250,8250,8250,5
20250108,091200,4000550,8380,8380,8400,8370,148
20250108,091100,2758890,8400,8290,8400,8290,20
20250108,091000,2592360,8290,8240,8290,8240,63
20250108,090900,2070600,8230,8230,8230,8230,36
20250108,090800,1774320,8190,8170,8190,8170,12
20250108,090700,1676060,8140,8130,8140,8130,200
20250108,090600,49060,8190,8190,8190,8190,0
20250108,090500,49060,8190,8190,8190,8190,0
20250108,090400,49060,8190,8190,8190,8190,0
20250108,090300,49060,8190,8190,8190,8190,1
20250108,090200,40870,8110,8110,8110,8110,0
20250108,090100,40870,8110,8110,8110,8110,1
20250108,090000,32760,8190,8190,8190,8190,4