KissMeData/044490/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192600,960664660,11690,11690,11690,11690,1207
20250102,192500,960664660,11690,11690,11690,11690,0
20250102,192400,960664660,11690,11690,11690,11690,0
20250102,192300,960664660,11690,11690,11690,11690,0
20250102,192200,960664660,11690,11690,11690,11690,0
20250102,192100,960664660,11690,11690,11690,11690,0
20250102,192000,960664660,11690,11690,11690,11690,0
20250102,191900,960664660,11690,11690,11690,11690,0
20250102,191800,960664660,11690,11690,11690,11690,0
20250102,191700,960664660,11690,11690,11690,11690,0
20250102,191600,960664660,11690,11690,11690,11690,0
20250102,191500,960664660,11690,11690,11690,11690,0
20250102,191400,960664660,11690,11690,11690,11690,0
20250102,191300,960664660,11690,11690,11690,11690,0
20250102,191200,960664660,11690,11690,11690,11690,0
20250102,191100,960664660,11690,11690,11690,11690,0
20250102,191000,960664660,11690,11690,11690,11690,0
20250102,190900,960664660,11690,11690,11690,11690,0
20250102,190800,960664660,11690,11690,11690,11690,0
20250102,190700,960664660,11690,11690,11690,11690,0
20250102,190600,960664660,11690,11690,11690,11690,0
20250102,190500,960664660,11690,11690,11690,11690,0
20250102,190400,960664660,11690,11690,11690,11690,0
20250102,190300,960664660,11690,11690,11690,11690,0
20250102,190200,960664660,11690,11690,11690,11690,0
20250102,190100,960664660,11690,11690,11690,11690,0
20250102,190000,960664660,11690,11690,11690,11690,0
20250102,185900,960664660,11690,11690,11690,11690,0
20250102,185800,960664660,11690,11690,11690,11690,0
20250102,185700,960664660,11690,11690,11690,11690,0
20250102,185600,960664660,11690,11690,11690,11690,1207
20250102,185500,960664660,11690,11690,11690,11690,0
20250102,185400,960664660,11690,11690,11690,11690,0
20250102,185300,960664660,11690,11690,11690,11690,0
20250102,185200,960664660,11690,11690,11690,11690,0
20250102,185100,960664660,11690,11690,11690,11690,0
20250102,185000,960664660,11690,11690,11690,11690,0
20250102,184900,960664660,11690,11690,11690,11690,0
20250102,184800,960664660,11690,11690,11690,11690,0
20250102,184700,960664660,11690,11690,11690,11690,0
20250102,184600,960664660,11690,11690,11690,11690,0
20250102,184500,960664660,11690,11690,11690,11690,0
20250102,184400,960664660,11690,11690,11690,11690,0
20250102,184300,960664660,11690,11690,11690,11690,0
20250102,184200,960664660,11690,11690,11690,11690,0
20250102,184100,960664660,11690,11690,11690,11690,0
20250102,184000,960664660,11690,11690,11690,11690,0
20250102,183900,960664660,11690,11690,11690,11690,0
20250102,183800,960664660,11690,11690,11690,11690,0
20250102,183700,960664660,11690,11690,11690,11690,0
20250102,183600,960664660,11690,11690,11690,11690,0
20250102,183500,960664660,11690,11690,11690,11690,0
20250102,183400,960664660,11690,11690,11690,11690,0
20250102,183300,960664660,11690,11690,11690,11690,0
20250102,183200,960664660,11690,11690,11690,11690,0
20250102,183100,960664660,11690,11690,11690,11690,0
20250102,183000,960664660,11690,11690,11690,11690,0
20250102,182900,960664660,11690,11690,11690,11690,0
20250102,182800,960664660,11690,11690,11690,11690,0
20250102,182700,960664660,11690,11690,11690,11690,0
20250102,182600,960664660,11690,11690,11690,11690,1207
20250102,182500,960664660,11690,11690,11690,11690,0
20250102,182400,960664660,11690,11690,11690,11690,0
20250102,182300,960664660,11690,11690,11690,11690,0
20250102,182200,960664660,11690,11690,11690,11690,0
20250102,182100,960664660,11690,11690,11690,11690,0
20250102,182000,960664660,11690,11690,11690,11690,0
20250102,181900,960664660,11690,11690,11690,11690,0
20250102,181800,960664660,11690,11690,11690,11690,0
20250102,181700,960664660,11690,11690,11690,11690,0
20250102,181600,960664660,11690,11690,11690,11690,0
20250102,181500,960664660,11690,11690,11690,11690,0
20250102,181400,960664660,11690,11690,11690,11690,0
20250102,181300,960664660,11690,11690,11690,11690,0
20250102,181200,960664660,11690,11690,11690,11690,0
20250102,181100,960664660,11690,11690,11690,11690,0
20250102,181000,960664660,11690,11690,11690,11690,0
20250102,180900,960664660,11690,11690,11690,11690,0
20250102,180800,960664660,11690,11690,11690,11690,0
20250102,180700,960664660,11690,11690,11690,11690,0
20250102,180600,960664660,11690,11690,11690,11690,0
20250102,180500,960664660,11690,11690,11690,11690,0
20250102,180400,960664660,11690,11690,11690,11690,0
20250102,180300,960664660,11690,11690,11690,11690,0
20250102,180200,960664660,11690,11690,11690,11690,0
20250102,180100,960664660,11690,11690,11690,11690,0
20250102,180000,960664660,11690,11690,11690,11690,0
20250102,175900,960664660,11690,11690,11690,11690,0
20250102,175800,960664660,11690,11690,11690,11690,0
20250102,175700,960664660,11690,11690,11690,11690,0
20250102,175600,960664660,11690,11690,11690,11690,1207
20250102,175500,960664660,11690,11690,11690,11690,0
20250102,175400,960664660,11690,11690,11690,11690,0
20250102,175300,960664660,11690,11690,11690,11690,0
20250102,175200,960664660,11690,11690,11690,11690,0
20250102,175100,960664660,11690,11690,11690,11690,0
20250102,175000,960664660,11690,11690,11690,11690,0
20250102,174900,960664660,11690,11690,11690,11690,0
20250102,174800,960664660,11690,11690,11690,11690,0
20250102,174700,960664660,11690,11690,11690,11690,0
20250102,174600,960664660,11690,11690,11690,11690,0
20250102,174500,960664660,11690,11690,11690,11690,0
20250102,174400,960664660,11690,11690,11690,11690,0
20250102,174300,960664660,11690,11690,11690,11690,0
20250102,174200,960664660,11690,11690,11690,11690,0
20250102,174100,960664660,11690,11690,11690,11690,0
20250102,174000,960664660,11690,11690,11690,11690,0
20250102,173900,960664660,11690,11690,11690,11690,0
20250102,173800,960664660,11690,11690,11690,11690,0
20250102,173700,960664660,11690,11690,11690,11690,0
20250102,173600,960664660,11690,11690,11690,11690,0
20250102,173500,960664660,11690,11690,11690,11690,0
20250102,173400,960664660,11690,11690,11690,11690,0
20250102,173300,960664660,11690,11690,11690,11690,0
20250102,173200,960664660,11690,11690,11690,11690,0
20250102,173100,960664660,11690,11690,11690,11690,0
20250102,173000,960664660,11690,11690,11690,11690,0
20250102,172900,960664660,11690,11690,11690,11690,0
20250102,172800,960664660,11690,11690,11690,11690,0
20250102,172700,960664660,11690,11690,11690,11690,0
20250102,172600,960664660,11690,11690,11690,11690,1207
20250102,172500,960664660,11690,11690,11690,11690,0
20250102,172400,960664660,11690,11690,11690,11690,0
20250102,172300,960664660,11690,11690,11690,11690,0
20250102,172200,960664660,11690,11690,11690,11690,0
20250102,172100,960664660,11690,11690,11690,11690,0
20250102,172000,960664660,11690,11690,11690,11690,0
20250102,171900,960664660,11690,11690,11690,11690,0
20250102,171800,960664660,11690,11690,11690,11690,0
20250102,171700,960664660,11690,11690,11690,11690,0
20250102,171600,960664660,11690,11690,11690,11690,0
20250102,171500,960664660,11690,11690,11690,11690,0
20250102,171400,960664660,11690,11690,11690,11690,0
20250102,171300,960664660,11690,11690,11690,11690,0
20250102,171200,960664660,11690,11690,11690,11690,0
20250102,171100,960664660,11690,11690,11690,11690,0
20250102,171000,960664660,11690,11690,11690,11690,0
20250102,170900,960664660,11690,11690,11690,11690,0
20250102,170800,960664660,11690,11690,11690,11690,0
20250102,170700,960664660,11690,11690,11690,11690,0
20250102,170600,960664660,11690,11690,11690,11690,0
20250102,170500,960664660,11690,11690,11690,11690,0
20250102,170400,960664660,11690,11690,11690,11690,0
20250102,170300,960664660,11690,11690,11690,11690,0
20250102,170200,960664660,11690,11690,11690,11690,0
20250102,170100,960664660,11690,11690,11690,11690,0
20250102,170000,960664660,11690,11690,11690,11690,0
20250102,165900,960664660,11690,11690,11690,11690,0
20250102,165800,960664660,11690,11690,11690,11690,0
20250102,165700,960664660,11690,11690,11690,11690,0
20250102,165600,960664660,11690,11690,11690,11690,1207
20250102,165500,960664660,11690,11690,11690,11690,0
20250102,165400,960664660,11690,11690,11690,11690,0
20250102,165300,960664660,11690,11690,11690,11690,0
20250102,165200,960664660,11690,11690,11690,11690,0
20250102,165100,960664660,11690,11690,11690,11690,0
20250102,165000,960664660,11690,11690,11690,11690,0
20250102,164900,960664660,11690,11690,11690,11690,0
20250102,164800,960664660,11690,11690,11690,11690,0
20250102,164700,960664660,11690,11690,11690,11690,0
20250102,164600,960664660,11690,11690,11690,11690,0
20250102,164500,960664660,11690,11690,11690,11690,0
20250102,164400,960664660,11690,11690,11690,11690,0
20250102,164300,960664660,11690,11690,11690,11690,0
20250102,164200,960664660,11690,11690,11690,11690,0
20250102,164100,960664660,11690,11690,11690,11690,0
20250102,164000,960664660,11690,11690,11690,11690,0
20250102,163900,960664660,11690,11690,11690,11690,0
20250102,163800,960664660,11690,11690,11690,11690,0
20250102,163700,960664660,11690,11690,11690,11690,0
20250102,163600,960664660,11690,11690,11690,11690,0
20250102,163500,960664660,11690,11690,11690,11690,0
20250102,163400,960664660,11690,11690,11690,11690,0
20250102,163300,960664660,11690,11690,11690,11690,0
20250102,163200,960664660,11690,11690,11690,11690,0
20250102,163100,960664660,11690,11690,11690,11690,0
20250102,163000,960664660,11690,11690,11690,11690,0
20250102,162900,960664660,11690,11690,11690,11690,0
20250102,162800,960664660,11690,11690,11690,11690,0
20250102,162700,960664660,11690,11690,11690,11690,0
20250102,162600,960664660,11690,11690,11690,11690,1207
20250102,162500,960664660,11690,11690,11690,11690,0
20250102,162400,960664660,11690,11690,11690,11690,0
20250102,162300,960664660,11690,11690,11690,11690,0
20250102,162200,960664660,11690,11690,11690,11690,0
20250102,162100,960664660,11690,11690,11690,11690,0
20250102,162000,960664660,11690,11690,11690,11690,0
20250102,161900,960664660,11690,11690,11690,11690,0
20250102,161800,960664660,11690,11690,11690,11690,0
20250102,161700,960664660,11690,11690,11690,11690,0
20250102,161600,960664660,11690,11690,11690,11690,0
20250102,161500,960664660,11690,11690,11690,11690,0
20250102,161400,960664660,11690,11690,11690,11690,0
20250102,161300,960664660,11690,11690,11690,11690,0
20250102,161200,960664660,11690,11690,11690,11690,0
20250102,161100,960664660,11690,11690,11690,11690,0
20250102,161000,960664660,11690,11690,11690,11690,0
20250102,160900,960664660,11690,11690,11690,11690,0
20250102,160800,960664660,11690,11690,11690,11690,0
20250102,160700,960664660,11690,11690,11690,11690,0
20250102,160600,960664660,11690,11690,11690,11690,0
20250102,160500,960664660,11690,11690,11690,11690,0
20250102,160400,960664660,11690,11690,11690,11690,0
20250102,160300,960664660,11690,11690,11690,11690,0
20250102,160200,960664660,11690,11690,11690,11690,0
20250102,160100,960664660,11690,11690,11690,11690,0
20250102,160000,960664660,11690,11690,11690,11690,0
20250102,155900,960664660,11690,11690,11690,11690,0
20250102,155800,960664660,11690,11690,11690,11690,0
20250102,155700,960664660,11690,11690,11690,11690,0
20250102,155600,960664660,11690,11690,11690,11690,1207
20250102,155500,960664660,11690,11690,11690,11690,0
20250102,155400,960664660,11690,11690,11690,11690,0
20250102,155300,960664660,11690,11690,11690,11690,0
20250102,155200,960664660,11690,11690,11690,11690,0
20250102,155100,960664660,11690,11690,11690,11690,0
20250102,155000,960664660,11690,11690,11690,11690,0
20250102,154900,960664660,11690,11690,11690,11690,0
20250102,154800,960664660,11690,11690,11690,11690,0
20250102,154700,960664660,11690,11690,11690,11690,0
20250102,154600,960664660,11690,11690,11690,11690,0
20250102,154500,960664660,11690,11690,11690,11690,0
20250102,154400,960664660,11690,11690,11690,11690,0
20250102,154300,960664660,11690,11690,11690,11690,0
20250102,154200,960664660,11690,11690,11690,11690,0
20250102,154100,960664660,11690,11690,11690,11690,0
20250102,154000,960664660,11690,11690,11690,11690,0
20250102,153900,960664660,11690,11690,11690,11690,0
20250102,153800,960664660,11690,11690,11690,11690,0
20250102,153700,960664660,11690,11690,11690,11690,0
20250102,153600,960664660,11690,11690,11690,11690,0
20250102,153500,960664660,11690,11690,11690,11690,0
20250102,153400,960664660,11690,11690,11690,11690,0
20250102,153300,960664660,11690,11690,11690,11690,0
20250102,153200,960664660,11690,11690,11690,11690,0
20250102,153100,960664660,11690,11690,11690,11690,0
20250102,153000,960664660,11690,11690,11690,11690,1207
20250102,152900,946554830,11680,11680,11680,11680,0
20250102,152800,946554830,11680,11680,11680,11680,0
20250102,152700,946554830,11680,11680,11680,11680,0
20250102,152600,946554830,11680,11680,11680,11680,0
20250102,152500,946554830,11680,11680,11680,11680,0
20250102,152400,946554830,11680,11680,11680,11680,0
20250102,152300,946554830,11680,11680,11680,11680,0
20250102,152200,946554830,11680,11680,11680,11680,0
20250102,152100,946554830,11680,11680,11680,11680,0
20250102,152000,946554830,11680,11680,11680,11680,0
20250102,151900,946554830,11680,11680,11680,11680,16
20250102,151800,946367950,11690,11700,11700,11690,256
20250102,151700,943375240,11700,11690,11700,11690,195
20250102,151600,941094550,11700,11700,11700,11690,1182
20250102,151500,927268150,11710,11680,11710,11680,717
20250102,151400,918877010,11680,11680,11680,11680,79
20250102,151300,917954290,11680,11680,11680,11680,81
20250102,151200,917008210,11680,11680,11680,11680,139
20250102,151100,915384690,11680,11680,11680,11680,220
20250102,151000,912815090,11680,11670,11690,11670,212
20250102,150900,910338890,11670,11680,11690,11670,223
20250102,150800,907734570,11680,11680,11680,11680,137
20250102,150700,906134410,11690,11680,11690,11680,95
20250102,150600,905024660,11690,11680,11690,11680,101
20250102,150500,903844770,11680,11680,11680,11680,80
20250102,150400,902910370,11680,11690,11690,11680,100
20250102,150300,901742170,11690,11690,11690,11680,126
20250102,150200,900270030,11690,11690,11690,11690,0
20250102,150100,900270030,11690,11700,11700,11690,179
20250102,150000,898177310,11700,11680,11700,11680,36
20250102,145900,897756410,11690,11700,11700,11680,461
20250102,145800,892367930,11690,11690,11700,11690,200
20250102,145700,890029680,11700,11700,11700,11700,15
20250102,145600,889854180,11710,11700,11730,11700,266
20250102,145500,886741000,11690,11700,11700,11690,45
20250102,145400,886214530,11710,11710,11710,11710,6
20250102,145300,886144270,11710,11710,11730,11710,13
20250102,145200,885992020,11710,11690,11710,11690,85
20250102,145100,884998340,11690,11690,11690,11690,89
20250102,145000,883957930,11700,11700,11700,11700,82
20250102,144900,882998530,11700,11710,11710,11700,211
20250102,144800,880529320,11710,11710,11710,11710,67
20250102,144700,879744750,11700,11700,11700,11700,320
20250102,144600,876000750,11730,11730,11730,11730,0
20250102,144500,876000750,11730,11730,11730,11730,0
20250102,144400,876000750,11730,11720,11730,11720,95
20250102,144300,874887340,11720,11720,11720,11720,67
20250102,144200,874102100,11690,11730,11740,11690,222
20250102,144100,871498580,11730,11730,11730,11730,1088
20250102,144000,858736340,11730,11700,11730,11690,187
20250102,143900,856545600,11700,11720,11730,11700,94
20250102,143800,855443880,11730,11710,11730,11700,232
20250102,143700,852725610,11720,11720,11720,11720,58
20250102,143600,852045850,11720,11720,11720,11720,81
20250102,143500,851096530,11720,11720,11720,11720,92
20250102,143400,850018290,11720,11720,11720,11720,67
20250102,143300,849233050,11730,11680,11730,11680,1226
20250102,143200,834863860,11690,11690,11690,11690,47
20250102,143100,834314430,11700,11690,11700,11690,185
20250102,143000,832151690,11690,11700,11700,11690,323
20250102,142900,828375360,11700,11700,11700,11700,151
20250102,142800,826608660,11720,11700,11720,11700,95
20250102,142700,825497120,11730,11700,11730,11700,235
20250102,142600,822745900,11710,11720,11720,11710,17
20250102,142500,822546820,11720,11700,11720,11700,290
20250102,142400,819152020,11730,11730,11730,11730,80
20250102,142300,818213620,11730,11730,11730,11730,54
20250102,142200,817580200,11710,11710,11710,11700,182
20250102,142100,815449170,11710,11690,11710,11690,119
20250102,142000,814056860,11700,11700,11700,11690,93
20250102,141900,812968850,11690,11690,11690,11690,80
20250102,141800,812033650,11700,11710,11710,11700,80
20250102,141700,811097640,11700,11700,11700,11700,80
20250102,141600,810161640,11700,11700,11700,11700,83
20250102,141500,809190540,11700,11700,11700,11700,160
20250102,141400,807318540,11700,11700,11700,11700,15
20250102,141300,807143040,11700,11700,11700,11680,1543
20250102,141200,789090230,11730,11730,11730,11700,82
20250102,141100,788130770,11730,11700,11730,11690,90
20250102,141000,787078390,11730,11650,11730,11650,443
20250102,140900,781904710,11640,11640,11640,11640,80
20250102,140800,780973510,11640,11640,11640,11640,83
20250102,140700,780007390,11640,11640,11640,11640,80
20250102,140600,779076190,11640,11640,11640,11640,130
20250102,140500,777562990,11640,11640,11640,11640,109
20250102,140400,776294230,11640,11640,11640,11640,160
20250102,140300,774431830,11650,11650,11650,11650,80
20250102,140200,773499830,11650,11640,11650,11640,83
20250102,140100,772532920,11640,11630,11640,11630,493
20250102,140000,766794410,11640,11650,11650,11640,380
20250102,135900,762369710,11650,11650,11650,11650,85
20250102,135800,761379460,11650,11640,11650,11640,163
20250102,135700,759480540,11640,11640,11640,11640,7
20250102,135600,759399060,11640,11650,11650,11640,11
20250102,135500,759270920,11650,11640,11650,11640,211
20250102,135400,756813280,11630,11650,11650,11630,78
20250102,135300,755904970,11650,11650,11650,11650,79
20250102,135200,754984620,11650,11650,11660,11650,171
20250102,135100,752991640,11660,11660,11670,11660,78
20250102,135000,752081560,11660,11670,11670,11660,91
20250102,134900,751020410,11670,11650,11670,11650,93
20250102,134800,749935140,11650,11650,11690,11650,61
20250102,134700,749223720,11650,11650,11650,11650,82
20250102,134600,748268420,11630,11630,11630,11620,246
20250102,134500,745408240,11610,11610,11620,11600,212
20250102,134400,742946740,11590,11600,11600,11590,149
20250102,134300,741218830,11600,11600,11600,11600,127
20250102,134200,739745630,11590,11590,11590,11590,53
20250102,134100,739131360,11600,11590,11600,11590,81
20250102,134000,738192560,11590,11590,11590,11590,85
20250102,133900,737207410,11590,11590,11590,11590,120
20250102,133800,735816610,11590,11580,11590,11580,159
20250102,133700,733974600,11580,11590,11590,11580,97
20250102,133600,732850510,11620,11570,11620,11560,1256
20250102,133500,718269610,11570,11570,11570,11570,1
20250102,133400,718258040,11570,11570,11570,11570,723
20250102,133300,709892930,11580,11580,11580,11570,121
20250102,133200,708491910,11590,11580,11590,11570,219
20250102,133100,705955780,11600,11650,11650,11590,1497
20250102,133000,688569520,11660,11630,11660,11630,108
20250102,132900,687313450,11630,11630,11630,11630,79
20250102,132800,686394680,11630,11630,11630,11630,84
20250102,132700,685417760,11630,11640,11640,11630,161
20250102,132600,683545310,11640,11630,11640,11630,118
20250102,132500,682172700,11660,11620,11660,11620,137
20250102,132400,680580100,11620,11620,11620,11620,479
20250102,132300,675014120,11630,11630,11630,11630,269
20250102,132200,671885650,11630,11640,11640,11630,99
20250102,132100,670733790,11640,11650,11650,11640,141
20250102,132000,669091950,11650,11680,11680,11650,705
20250102,131900,660858170,11680,11660,11680,11660,172
20250102,131800,658849280,11660,11640,11690,11640,178
20250102,131700,656774900,11640,11640,11640,11640,83
20250102,131600,655808780,11640,11640,11640,11630,187
20250102,131500,653632890,11640,11640,11640,11640,46
20250102,131400,653097450,11650,11640,11650,11640,265
20250102,131300,650012740,11630,11630,11630,11630,81
20250102,131200,649070710,11640,11640,11640,11640,20
20250102,131100,648837910,11660,11640,11660,11640,10
20250102,131000,648721390,11630,11640,11640,11630,638
20250102,130900,641295860,11630,11630,11630,11630,163
20250102,130800,639400170,11640,11640,11640,11640,26
20250102,130700,639097530,11650,11650,11650,11650,1
20250102,130600,639085880,11650,11630,11650,11630,84
20250102,130500,638108930,11630,11630,11630,11630,319
20250102,130400,634398960,11630,11630,11630,11630,80
20250102,130300,633468560,11640,11640,11640,11640,19
20250102,130200,633247400,11630,11630,11630,11630,78
20250102,130100,632340260,11630,11630,11630,11620,373
20250102,130000,628003540,11630,11660,11660,11630,134
20250102,125900,626444320,11660,11660,11660,11660,83
20250102,125800,625476540,11710,11680,11710,11650,116
20250102,125700,624123770,11680,11640,11700,11640,141
20250102,125600,622479860,11640,11650,11700,11640,111
20250102,125500,621186730,11650,11650,11750,11630,137
20250102,125400,619589120,11650,11650,11740,11640,112
20250102,125300,618283900,11680,11710,11750,11650,270
20250102,125200,615129100,11680,11640,11700,11640,539
20250102,125100,608828950,11630,11630,11640,11630,182
20250102,125000,606712270,11630,11630,11630,11630,79
20250102,124900,605793500,11630,11620,11630,11620,164
20250102,124800,603887020,11630,11650,11650,11630,7
20250102,124700,603805590,11660,11630,11700,11620,151
20250102,124600,602050030,11620,11630,11630,11620,121
20250102,124500,600643920,11620,11630,11630,11620,88
20250102,124400,599621270,11620,11620,11620,11620,80
20250102,124300,598691670,11630,11630,11700,11630,112
20250102,124200,597388490,11620,11620,11630,11620,193
20250102,124100,595145670,11630,11640,11640,11630,469
20250102,124000,589691100,11640,11650,11660,11640,446
20250102,123900,584498050,11650,11650,11650,11650,81
20250102,123800,583554400,11650,11650,11650,11650,81
20250102,123700,582610750,11650,11650,11650,11650,333
20250102,123600,578731300,11660,11660,11660,11660,68
20250102,123500,577938420,11660,11660,11660,11660,83
20250102,123400,576970640,11660,11660,11660,11660,80
20250102,123300,576037840,11670,11660,11670,11660,83
20250102,123200,575070030,11670,11660,11670,11660,82
20250102,123100,574113890,11670,11660,11670,11650,296
20250102,123000,570662850,11660,11660,11680,11660,186
20250102,122900,568493750,11660,11660,11660,11660,80
20250102,122800,567560950,11660,11670,11670,11660,88
20250102,122700,566534770,11660,11670,11680,11660,378
20250102,122600,562123320,11710,11710,11710,11710,0
20250102,122500,562123320,11710,11680,11720,11680,24
20250102,122400,561842890,11670,11670,11670,11670,163
20250102,122300,559940680,11670,11670,11670,11670,80
20250102,122200,559007080,11670,11670,11670,11670,130
20250102,122100,557489980,11670,11670,11670,11660,90
20250102,122000,556440480,11670,11660,11670,11660,84
20250102,121900,555460990,11660,11670,11670,11660,120
20250102,121800,554061390,11670,11670,11670,11670,30
20250102,121700,553711290,11670,11660,11670,11660,121
20250102,121600,552299380,11670,11660,11670,11660,314
20250102,121500,548635080,11670,11670,11670,11670,128
20250102,121400,547141320,11680,11670,11680,11670,100
20250102,121300,545974210,11670,11670,11670,11670,12
20250102,121200,545834170,11670,11680,11680,11670,223
20250102,121100,543229690,11680,11680,11680,11680,119
20250102,121000,541839770,11680,11680,11690,11680,103
20250102,120900,540636630,11680,11680,11680,11680,80
20250102,120800,539702230,11690,11700,11700,11690,66
20250102,120700,538930580,11690,11680,11690,11680,116
20250102,120600,537574550,11680,11690,11690,11680,132
20250102,120500,536032280,11700,11690,11700,11680,76
20250102,120400,535143840,11690,11680,11690,11680,105
20250102,120300,533917180,11690,11680,11730,11680,163
20250102,120200,532012820,11680,11680,11690,11680,111
20250102,120100,530716120,11690,11700,11700,11690,160
20250102,120000,528845220,11700,11690,11700,11680,251
20250102,115900,525910060,11690,11710,11710,11690,25
20250102,115800,525617470,11690,11690,11760,11680,1078
20250102,115700,513023740,11700,11710,11750,11700,435
20250102,115600,507929960,11710,11730,11770,11690,409
20250102,115500,503144020,11730,11720,11730,11720,2
20250102,115400,503120570,11720,11710,11760,11710,443
20250102,115300,497929140,11700,11730,11730,11680,204
20250102,115200,495543440,11740,11730,11740,11730,18
20250102,115100,495332290,11780,11750,11780,11720,173
20250102,115000,493300260,11750,11730,11800,11720,313
20250102,114900,489627450,11730,11700,11730,11680,385
20250102,114800,485122830,11700,11700,11730,11700,208
20250102,114700,482688730,11710,11720,11720,11710,404
20250102,114600,477956080,11720,11730,11730,11720,110
20250102,114500,476665980,11720,11730,11740,11720,792
20250102,114400,467380100,11730,11730,11730,11730,178
20250102,114300,465292160,11750,11750,11750,11750,62
20250102,114200,464563660,11750,11750,11750,11750,96
20250102,114100,463435660,11750,11750,11750,11750,79
20250102,114000,462507410,11750,11760,11760,11750,101
20250102,113900,461320460,11750,11760,11760,11750,964
20250102,113800,449992280,11760,11760,11760,11760,79
20250102,113700,449063240,11770,11770,11780,11760,273
20250102,113600,445851560,11780,11770,11780,11770,165
20250102,113500,443909470,11760,11790,11800,11760,146
20250102,113400,442191280,11770,11760,11770,11760,168
20250102,113300,440214800,11790,11730,11850,11730,196
20250102,113200,437902090,11730,11730,11730,11720,273
20250102,113100,434700020,11760,11750,11760,11730,39
20250102,113000,434241900,11750,11770,11770,11750,3559
20250102,112900,392409210,11770,11770,11780,11770,318
20250102,112800,388666250,11780,11780,11780,11780,0
20250102,112700,388666250,11780,11770,11780,11770,351
20250102,112600,384533530,11770,11780,11780,11770,34
20250102,112500,384133200,11770,11780,11780,11770,647
20250102,112400,376514700,11780,11780,11780,11780,165
20250102,112300,374571000,11780,11790,11790,11780,1226
20250102,112200,360116720,11800,11800,11800,11800,875
20250102,112100,349791720,11810,11810,11810,11810,357
20250102,112000,345575550,11810,11820,11820,11810,401
20250102,111900,340835880,11830,11830,11830,11830,55
20250102,111800,340185230,11830,11830,11830,11830,79
20250102,111700,339250660,11830,11830,11830,11830,8
20250102,111600,339156020,11840,11850,11890,11830,243
20250102,111500,336274760,11870,11840,11870,11840,673
20250102,111400,328306410,11840,11870,11870,11840,442
20250102,111300,323069230,11880,11870,11880,11860,614
20250102,111200,315781850,11880,11880,11880,11870,199
20250102,111100,313418430,11880,11870,11880,11870,85
20250102,111000,312409430,11870,11860,11870,11860,159
20250102,110900,310522900,11870,11860,11870,11860,48
20250102,110800,309953610,11860,11870,11880,11860,48
20250102,110700,309384120,11860,11860,11860,11860,80
20250102,110600,308435320,11860,11870,11880,11860,201
20250102,110500,306050240,11860,11820,11860,11820,155
20250102,110400,304215400,11840,11830,11840,11830,270
20250102,110300,301020300,11820,11820,11820,11820,122
20250102,110200,299578260,11820,11820,11820,11820,130
20250102,110100,298041660,11810,11810,11810,11810,160
20250102,110000,296152060,11810,11810,11810,11810,814
20250102,105900,286538720,11810,11800,11810,11800,139
20250102,105800,284898500,11800,11800,11800,11800,23
20250102,105700,284627100,11810,11800,11810,11790,850
20250102,105600,274601610,11800,11800,11810,11800,92
20250102,105500,273515980,11800,11820,11820,11800,2219
20250102,105400,247321220,11820,11820,11830,11820,33
20250102,105300,246931150,11820,11820,11860,11810,183
20250102,105200,244768770,11860,11820,11860,11810,91
20250102,105100,243692950,11830,11800,11830,11800,89
20250102,105000,242642650,11810,11810,11810,11810,82
20250102,104900,241674230,11810,11820,11820,11810,167
20250102,104800,239701950,11820,11820,11820,11820,373
20250102,104700,235293090,11830,11820,11850,11820,209
20250102,104600,232821090,11820,11860,11860,11820,1026
20250102,104500,220663530,11860,11870,11870,11860,149
20250102,104400,218895070,11880,11870,11880,11870,85
20250102,104300,217886100,11890,11860,11890,11860,101
20250102,104200,216688190,11890,11890,11890,11850,110
20250102,104100,215382870,11860,11840,11890,11840,239
20250102,104000,212543730,11840,11830,11840,11830,101
20250102,103900,211348890,11830,11830,11830,11830,28
20250102,103800,211017650,11820,11820,11820,11820,8
20250102,103700,210923090,11820,11820,11830,11820,7
20250102,103600,210840330,11830,11810,11870,11800,313
20250102,103500,207137330,11810,11890,11890,11800,5418
20250102,103400,143025130,11890,11910,11910,11880,517
20250102,103300,136869690,11920,11920,11950,11920,639
20250102,103200,129252510,11930,11930,11930,11920,281
20250102,103100,125901940,11930,11960,11960,11910,277
20250102,103000,122600140,12000,11960,12000,11920,732
20250102,102900,113846020,11960,11940,11960,11940,27
20250102,102800,113523540,11960,11940,11970,11940,4
20250102,102700,113475730,11930,11960,11970,11930,523
20250102,102600,107229140,11960,11910,11970,11900,521
20250102,102500,101007640,11930,11910,11930,11910,428
20250102,102400,95910030,11900,11860,11900,11860,616
20250102,102300,88582120,11880,11840,11880,11840,221
20250102,102200,85958740,11840,11830,11840,11830,5
20250102,102100,85899550,11820,11840,11860,11820,389
20250102,102000,81297710,11830,11860,11860,11830,323
20250102,101900,77470260,11860,11860,11870,11860,105
20250102,101800,76224950,11860,11860,11880,11860,44
20250102,101700,75702880,11860,11870,11880,11860,132
20250102,101600,74136730,11870,11870,11870,11870,1
20250102,101500,74124860,11870,11860,11900,11850,41
20250102,101400,73638420,11910,11840,11910,11840,57
20250102,101300,72960480,11900,11890,11900,11840,746
20250102,101200,64115880,11890,11850,11910,11850,820
20250102,101100,54388560,11870,11860,11870,11790,663
20250102,101000,46522610,11770,11760,11830,11760,281
20250102,100900,43206540,11760,11750,11760,11750,134
20250102,100800,41632000,11750,11760,11760,11750,162
20250102,100700,39728400,11750,11750,11830,11750,71
20250102,100600,38893250,11800,11770,11800,11750,246
20250102,100500,35995150,11760,11810,11820,11760,265
20250102,100400,32872070,11810,11870,11870,11810,893
20250102,100300,22297070,11870,11910,11910,11860,304
20250102,100200,18687880,11850,11850,11850,11840,26
20250102,100100,18379910,11920,11950,11950,11850,139
20250102,100000,16722930,11890,11900,11900,11890,1404