KissMeData/032500/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,191200,1657680990,9300,9300,9300,9300,5956
20250102,191100,1657680990,9300,9300,9300,9300,0
20250102,191000,1657680990,9300,9300,9300,9300,0
20250102,190900,1657680990,9300,9300,9300,9300,0
20250102,190800,1657680990,9300,9300,9300,9300,0
20250102,190700,1657680990,9300,9300,9300,9300,0
20250102,190600,1657680990,9300,9300,9300,9300,0
20250102,190500,1657680990,9300,9300,9300,9300,0
20250102,190400,1657680990,9300,9300,9300,9300,0
20250102,190300,1657680990,9300,9300,9300,9300,0
20250102,190200,1657680990,9300,9300,9300,9300,0
20250102,190100,1657680990,9300,9300,9300,9300,0
20250102,190000,1657680990,9300,9300,9300,9300,0
20250102,185900,1657680990,9300,9300,9300,9300,0
20250102,185800,1657680990,9300,9300,9300,9300,0
20250102,185700,1657680990,9300,9300,9300,9300,0
20250102,185600,1657680990,9300,9300,9300,9300,0
20250102,185500,1657680990,9300,9300,9300,9300,0
20250102,185400,1657680990,9300,9300,9300,9300,0
20250102,185300,1657680990,9300,9300,9300,9300,0
20250102,185200,1657680990,9300,9300,9300,9300,0
20250102,185100,1657680990,9300,9300,9300,9300,0
20250102,185000,1657680990,9300,9300,9300,9300,0
20250102,184900,1657680990,9300,9300,9300,9300,0
20250102,184800,1657680990,9300,9300,9300,9300,0
20250102,184700,1657680990,9300,9300,9300,9300,0
20250102,184600,1657680990,9300,9300,9300,9300,0
20250102,184500,1657680990,9300,9300,9300,9300,0
20250102,184400,1657680990,9300,9300,9300,9300,0
20250102,184300,1657680990,9300,9300,9300,9300,0
20250102,184200,1657680990,9300,9300,9300,9300,5956
20250102,184100,1657680990,9300,9300,9300,9300,0
20250102,184000,1657680990,9300,9300,9300,9300,0
20250102,183900,1657680990,9300,9300,9300,9300,0
20250102,183800,1657680990,9300,9300,9300,9300,0
20250102,183700,1657680990,9300,9300,9300,9300,0
20250102,183600,1657680990,9300,9300,9300,9300,0
20250102,183500,1657680990,9300,9300,9300,9300,0
20250102,183400,1657680990,9300,9300,9300,9300,0
20250102,183300,1657680990,9300,9300,9300,9300,0
20250102,183200,1657680990,9300,9300,9300,9300,0
20250102,183100,1657680990,9300,9300,9300,9300,0
20250102,183000,1657680990,9300,9300,9300,9300,0
20250102,182900,1657680990,9300,9300,9300,9300,0
20250102,182800,1657680990,9300,9300,9300,9300,0
20250102,182700,1657680990,9300,9300,9300,9300,0
20250102,182600,1657680990,9300,9300,9300,9300,0
20250102,182500,1657680990,9300,9300,9300,9300,0
20250102,182400,1657680990,9300,9300,9300,9300,0
20250102,182300,1657680990,9300,9300,9300,9300,0
20250102,182200,1657680990,9300,9300,9300,9300,0
20250102,182100,1657680990,9300,9300,9300,9300,0
20250102,182000,1657680990,9300,9300,9300,9300,0
20250102,181900,1657680990,9300,9300,9300,9300,0
20250102,181800,1657680990,9300,9300,9300,9300,0
20250102,181700,1657680990,9300,9300,9300,9300,0
20250102,181600,1657680990,9300,9300,9300,9300,0
20250102,181500,1657680990,9300,9300,9300,9300,0
20250102,181400,1657680990,9300,9300,9300,9300,0
20250102,181300,1657680990,9300,9300,9300,9300,0
20250102,181200,1657680990,9300,9300,9300,9300,5956
20250102,181100,1657680990,9300,9300,9300,9300,0
20250102,181000,1657680990,9300,9300,9300,9300,0
20250102,180900,1657680990,9300,9300,9300,9300,0
20250102,180800,1657680990,9300,9300,9300,9300,0
20250102,180700,1657680990,9300,9300,9300,9300,0
20250102,180600,1657680990,9300,9300,9300,9300,0
20250102,180500,1657680990,9300,9300,9300,9300,0
20250102,180400,1657680990,9300,9300,9300,9300,0
20250102,180300,1657680990,9300,9300,9300,9300,0
20250102,180200,1657680990,9300,9300,9300,9300,0
20250102,180100,1657680990,9300,9300,9300,9300,0
20250102,180000,1657680990,9300,9300,9300,9300,0
20250102,175900,1657680990,9300,9300,9300,9300,0
20250102,175800,1657680990,9300,9300,9300,9300,0
20250102,175700,1657680990,9300,9300,9300,9300,0
20250102,175600,1657680990,9300,9300,9300,9300,0
20250102,175500,1657680990,9300,9300,9300,9300,0
20250102,175400,1657680990,9300,9300,9300,9300,0
20250102,175300,1657680990,9300,9300,9300,9300,0
20250102,175200,1657680990,9300,9300,9300,9300,0
20250102,175100,1657680990,9300,9300,9300,9300,0
20250102,175000,1657680990,9300,9300,9300,9300,0
20250102,174900,1657680990,9300,9300,9300,9300,0
20250102,174800,1657680990,9300,9300,9300,9300,0
20250102,174700,1657680990,9300,9300,9300,9300,0
20250102,174600,1657680990,9300,9300,9300,9300,0
20250102,174500,1657680990,9300,9300,9300,9300,0
20250102,174400,1657680990,9300,9300,9300,9300,0
20250102,174300,1657680990,9300,9300,9300,9300,0
20250102,174200,1657680990,9300,9300,9300,9300,5956
20250102,174100,1657680990,9300,9300,9300,9300,0
20250102,174000,1657680990,9300,9300,9300,9300,0
20250102,173900,1657680990,9300,9300,9300,9300,0
20250102,173800,1657680990,9300,9300,9300,9300,0
20250102,173700,1657680990,9300,9300,9300,9300,0
20250102,173600,1657680990,9300,9300,9300,9300,0
20250102,173500,1657680990,9300,9300,9300,9300,0
20250102,173400,1657680990,9300,9300,9300,9300,0
20250102,173300,1657680990,9300,9300,9300,9300,0
20250102,173200,1657680990,9300,9300,9300,9300,0
20250102,173100,1657680990,9300,9300,9300,9300,0
20250102,173000,1657680990,9300,9300,9300,9300,0
20250102,172900,1657680990,9300,9300,9300,9300,0
20250102,172800,1657680990,9300,9300,9300,9300,0
20250102,172700,1657680990,9300,9300,9300,9300,0
20250102,172600,1657680990,9300,9300,9300,9300,0
20250102,172500,1657680990,9300,9300,9300,9300,0
20250102,172400,1657680990,9300,9300,9300,9300,0
20250102,172300,1657680990,9300,9300,9300,9300,0
20250102,172200,1657680990,9300,9300,9300,9300,0
20250102,172100,1657680990,9300,9300,9300,9300,0
20250102,172000,1657680990,9300,9300,9300,9300,0
20250102,171900,1657680990,9300,9300,9300,9300,0
20250102,171800,1657680990,9300,9300,9300,9300,0
20250102,171700,1657680990,9300,9300,9300,9300,0
20250102,171600,1657680990,9300,9300,9300,9300,0
20250102,171500,1657680990,9300,9300,9300,9300,0
20250102,171400,1657680990,9300,9300,9300,9300,0
20250102,171300,1657680990,9300,9300,9300,9300,0
20250102,171200,1657680990,9300,9300,9300,9300,5956
20250102,171100,1657680990,9300,9300,9300,9300,0
20250102,171000,1657680990,9300,9300,9300,9300,0
20250102,170900,1657680990,9300,9300,9300,9300,0
20250102,170800,1657680990,9300,9300,9300,9300,0
20250102,170700,1657680990,9300,9300,9300,9300,0
20250102,170600,1657680990,9300,9300,9300,9300,0
20250102,170500,1657680990,9300,9300,9300,9300,0
20250102,170400,1657680990,9300,9300,9300,9300,0
20250102,170300,1657680990,9300,9300,9300,9300,0
20250102,170200,1657680990,9300,9300,9300,9300,0
20250102,170100,1657680990,9300,9300,9300,9300,0
20250102,170000,1657680990,9300,9300,9300,9300,0
20250102,165900,1657680990,9300,9300,9300,9300,0
20250102,165800,1657680990,9300,9300,9300,9300,0
20250102,165700,1657680990,9300,9300,9300,9300,0
20250102,165600,1657680990,9300,9300,9300,9300,0
20250102,165500,1657680990,9300,9300,9300,9300,0
20250102,165400,1657680990,9300,9300,9300,9300,0
20250102,165300,1657680990,9300,9300,9300,9300,0
20250102,165200,1657680990,9300,9300,9300,9300,0
20250102,165100,1657680990,9300,9300,9300,9300,0
20250102,165000,1657680990,9300,9300,9300,9300,0
20250102,164900,1657680990,9300,9300,9300,9300,0
20250102,164800,1657680990,9300,9300,9300,9300,0
20250102,164700,1657680990,9300,9300,9300,9300,0
20250102,164600,1657680990,9300,9300,9300,9300,0
20250102,164500,1657680990,9300,9300,9300,9300,0
20250102,164400,1657680990,9300,9300,9300,9300,0
20250102,164300,1657680990,9300,9300,9300,9300,0
20250102,164200,1657680990,9300,9300,9300,9300,5956
20250102,164100,1657680990,9300,9300,9300,9300,0
20250102,164000,1657680990,9300,9300,9300,9300,0
20250102,163900,1657680990,9300,9300,9300,9300,0
20250102,163800,1657680990,9300,9300,9300,9300,0
20250102,163700,1657680990,9300,9300,9300,9300,0
20250102,163600,1657680990,9300,9300,9300,9300,0
20250102,163500,1657680990,9300,9300,9300,9300,0
20250102,163400,1657680990,9300,9300,9300,9300,0
20250102,163300,1657680990,9300,9300,9300,9300,0
20250102,163200,1657680990,9300,9300,9300,9300,0
20250102,163100,1657680990,9300,9300,9300,9300,0
20250102,163000,1657680990,9300,9300,9300,9300,0
20250102,162900,1657680990,9300,9300,9300,9300,0
20250102,162800,1657680990,9300,9300,9300,9300,0
20250102,162700,1657680990,9300,9300,9300,9300,0
20250102,162600,1657680990,9300,9300,9300,9300,0
20250102,162500,1657680990,9300,9300,9300,9300,0
20250102,162400,1657680990,9300,9300,9300,9300,0
20250102,162300,1657680990,9300,9300,9300,9300,0
20250102,162200,1657680990,9300,9300,9300,9300,0
20250102,162100,1657680990,9300,9300,9300,9300,0
20250102,162000,1657680990,9300,9300,9300,9300,0
20250102,161900,1657680990,9300,9300,9300,9300,0
20250102,161800,1657680990,9300,9300,9300,9300,0
20250102,161700,1657680990,9300,9300,9300,9300,0
20250102,161600,1657680990,9300,9300,9300,9300,0
20250102,161500,1657680990,9300,9300,9300,9300,0
20250102,161400,1657680990,9300,9300,9300,9300,0
20250102,161300,1657680990,9300,9300,9300,9300,0
20250102,161200,1657680990,9300,9300,9300,9300,5956
20250102,161100,1657680990,9300,9300,9300,9300,0
20250102,161000,1657680990,9300,9300,9300,9300,0
20250102,160900,1657680990,9300,9300,9300,9300,0
20250102,160800,1657680990,9300,9300,9300,9300,0
20250102,160700,1657680990,9300,9300,9300,9300,0
20250102,160600,1657680990,9300,9300,9300,9300,0
20250102,160500,1657680990,9300,9300,9300,9300,0
20250102,160400,1657680990,9300,9300,9300,9300,0
20250102,160300,1657680990,9300,9300,9300,9300,0
20250102,160200,1657680990,9300,9300,9300,9300,0
20250102,160100,1657680990,9300,9300,9300,9300,0
20250102,160000,1657680990,9300,9300,9300,9300,0
20250102,155900,1657680990,9300,9300,9300,9300,0
20250102,155800,1657680990,9300,9300,9300,9300,0
20250102,155700,1657680990,9300,9300,9300,9300,0
20250102,155600,1657680990,9300,9300,9300,9300,0
20250102,155500,1657680990,9300,9300,9300,9300,0
20250102,155400,1657680990,9300,9300,9300,9300,0
20250102,155300,1657680990,9300,9300,9300,9300,0
20250102,155200,1657680990,9300,9300,9300,9300,0
20250102,155100,1657680990,9300,9300,9300,9300,0
20250102,155000,1657680990,9300,9300,9300,9300,0
20250102,154900,1657680990,9300,9300,9300,9300,0
20250102,154800,1657680990,9300,9300,9300,9300,0
20250102,154700,1657680990,9300,9300,9300,9300,0
20250102,154600,1657680990,9300,9300,9300,9300,0
20250102,154500,1657680990,9300,9300,9300,9300,0
20250102,154400,1657680990,9300,9300,9300,9300,0
20250102,154300,1657680990,9300,9300,9300,9300,0
20250102,154200,1657680990,9300,9300,9300,9300,5956
20250102,154100,1657680990,9300,9300,9300,9300,0
20250102,154000,1657680990,9300,9300,9300,9300,0
20250102,153900,1657680990,9300,9300,9300,9300,0
20250102,153800,1657680990,9300,9300,9300,9300,0
20250102,153700,1657680990,9300,9300,9300,9300,0
20250102,153600,1657680990,9300,9300,9300,9300,0
20250102,153500,1657680990,9300,9300,9300,9300,0
20250102,153400,1657680990,9300,9300,9300,9300,0
20250102,153300,1657680990,9300,9300,9300,9300,0
20250102,153200,1657680990,9300,9300,9300,9300,0
20250102,153100,1657680990,9300,9300,9300,9300,0
20250102,153000,1657680990,9300,9300,9300,9300,5956
20250102,152900,1602290190,9260,9260,9260,9260,0
20250102,152800,1602290190,9260,9260,9260,9260,0
20250102,152700,1602290190,9260,9260,9260,9260,0
20250102,152600,1602290190,9260,9260,9260,9260,0
20250102,152500,1602290190,9260,9260,9260,9260,0
20250102,152400,1602290190,9260,9260,9260,9260,0
20250102,152300,1602290190,9260,9260,9260,9260,0
20250102,152200,1602290190,9260,9260,9260,9260,0
20250102,152100,1602290190,9260,9260,9260,9260,0
20250102,152000,1602290190,9260,9260,9260,9260,0
20250102,151900,1602290190,9260,9260,9280,9250,1873
20250102,151800,1584930380,9260,9230,9260,9230,731
20250102,151700,1578169230,9230,9230,9230,9230,1656
20250102,151600,1562884350,9210,9200,9220,9200,616
20250102,151500,1557210470,9200,9220,9220,9200,313
20250102,151400,1554327240,9230,9210,9230,9210,210
20250102,151300,1552390190,9210,9220,9220,9210,25
20250102,151200,1552159740,9220,9210,9220,9200,645
20250102,151100,1546224110,9210,9220,9220,9210,532
20250102,151000,1541319280,9230,9220,9230,9210,108
20250102,150900,1540323320,9210,9220,9230,9210,212
20250102,150800,1538368580,9230,9230,9230,9220,30
20250102,150700,1538091710,9220,9220,9230,9210,52
20250102,150600,1537612260,9220,9200,9230,9200,2901
20250102,150500,1510917170,9200,9190,9200,9190,3
20250102,150400,1510889590,9190,9200,9200,9190,59
20250102,150300,1510347370,9200,9200,9200,9200,1
20250102,150200,1510338170,9200,9200,9200,9200,2
20250102,150100,1510319770,9190,9190,9190,9190,349
20250102,150000,1507112460,9190,9180,9190,9180,80
20250102,145900,1506377560,9180,9180,9190,9180,103
20250102,145800,1505432010,9180,9180,9180,9180,2
20250102,145700,1505413650,9180,9180,9180,9180,16
20250102,145600,1505266770,9180,9190,9190,9180,11
20250102,145500,1505165780,9180,9190,9190,9180,588
20250102,145400,1499762170,9180,9170,9190,9170,153
20250102,145300,1498357600,9170,9170,9170,9170,352
20250102,145200,1495129760,9150,9150,9150,9150,230
20250102,145100,1493025260,9170,9170,9170,9170,0
20250102,145000,1493025260,9170,9170,9170,9170,31
20250102,144900,1492740990,9150,9150,9150,9150,3
20250102,144800,1492713540,9150,9150,9150,9150,6
20250102,144700,1492658640,9140,9140,9140,9140,20
20250102,144600,1492475840,9130,9170,9170,9130,30
20250102,144500,1492201700,9170,9140,9170,9140,107
20250102,144400,1491223510,9140,9140,9140,9140,717
20250102,144300,1484670130,9130,9130,9130,9130,0
20250102,144200,1484670130,9130,9130,9130,9130,0
20250102,144100,1484670130,9130,9140,9140,9130,100
20250102,144000,1483757110,9120,9160,9160,9120,400
20250102,143900,1480103470,9180,9180,9180,9180,302
20250102,143800,1477331110,9180,9170,9180,9160,670
20250102,143700,1471190580,9180,9180,9180,9180,239
20250102,143600,1468996560,9190,9180,9190,9180,64
20250102,143500,1468408870,9180,9180,9180,9180,50
20250102,143400,1467949870,9180,9180,9180,9180,0
20250102,143300,1467949870,9180,9180,9180,9170,62
20250102,143200,1467381000,9190,9180,9190,9180,30
20250102,143100,1467105560,9180,9180,9180,9180,28
20250102,143000,1466848520,9150,9150,9150,9150,1
20250102,142900,1466839370,9180,9180,9190,9180,235
20250102,142800,1464680260,9170,9170,9170,9170,18
20250102,142700,1464515200,9170,9160,9170,9160,76
20250102,142600,1463818850,9130,9130,9130,9130,483
20250102,142500,1459409060,9130,9130,9130,9130,412
20250102,142400,1455647500,9130,9130,9130,9130,0
20250102,142300,1455647500,9130,9130,9130,9130,118
20250102,142200,1454570160,9140,9140,9140,9140,44
20250102,142100,1454168000,9140,9150,9150,9140,76
20250102,142000,1453473100,9150,9150,9150,9150,49
20250102,141900,1453024750,9150,9150,9150,9150,24
20250102,141800,1452805150,9160,9160,9160,9160,10
20250102,141700,1452713550,9160,9150,9160,9150,281
20250102,141600,1450139760,9150,9150,9150,9150,104
20250102,141500,1449188160,9110,9110,9110,9110,0
20250102,141400,1449188160,9110,9110,9110,9110,0
20250102,141300,1449188160,9110,9110,9110,9110,3
20250102,141200,1449160830,9100,9100,9100,9100,0
20250102,141100,1449160830,9100,9120,9160,9100,631
20250102,141000,1443386600,9110,9110,9110,9110,1
20250102,140900,1443377490,9110,9100,9120,9100,181
20250102,140800,1441728870,9100,9080,9100,9080,82
20250102,140700,1440983740,9080,9100,9100,9070,2024
20250102,140600,1422578880,9100,9160,9170,9100,2105
20250102,140500,1403345170,9170,9180,9190,9170,301
20250102,140400,1400584220,9190,9190,9190,9180,302
20250102,140300,1397810450,9180,9190,9190,9180,48
20250102,140200,1397369700,9180,9180,9180,9180,12
20250102,140100,1397259540,9170,9170,9170,9170,0
20250102,140000,1397259540,9170,9210,9210,9170,240
20250102,135900,1395056920,9180,9190,9190,9180,114
20250102,135800,1394009620,9180,9190,9190,9180,114
20250102,135700,1392962690,9190,9190,9190,9190,156
20250102,135600,1391529050,9180,9180,9180,9180,20
20250102,135500,1391345450,9180,9190,9220,9180,631
20250102,135400,1385531570,9200,9200,9200,9200,57
20250102,135300,1385007170,9200,9230,9230,9200,131
20250102,135200,1383800970,9210,9230,9230,9210,287
20250102,135100,1381152340,9250,9230,9250,9230,2199
20250102,135000,1360816780,9230,9230,9230,9230,482
20250102,134900,1356367920,9210,9180,9230,9180,2212
20250102,134800,1336007650,9160,9180,9180,9160,155
20250102,134700,1334587350,9180,9170,9180,9170,99
20250102,134600,1333679490,9160,9140,9160,9140,702
20250102,134500,1327257670,9110,9110,9110,9110,147
20250102,134400,1325918500,9110,9120,9120,9110,400
20250102,134300,1322274400,9120,9150,9150,9110,237
20250102,134200,1320114420,9170,9170,9170,9120,713
20250102,134100,1313596400,9170,9160,9170,9150,57
20250102,134000,1313074660,9170,9160,9170,9160,6
20250102,133900,1313019650,9160,9160,9160,9160,0
20250102,133800,1313019650,9160,9170,9170,9160,102
20250102,133700,1312085220,9160,9160,9160,9160,3
20250102,133600,1312057740,9160,9150,9170,9150,504
20250102,133500,1307443720,9130,9130,9130,9130,13
20250102,133400,1307325030,9130,9130,9130,9130,12
20250102,133300,1307215470,9130,9140,9140,9130,301
20250102,133200,1304466280,9130,9130,9130,9120,51
20250102,133100,1304000890,9130,9120,9130,9120,369
20250102,133000,1300634980,9130,9130,9130,9130,5
20250102,132900,1300589330,9130,9130,9130,9130,1
20250102,132800,1300580200,9120,9120,9120,9120,0
20250102,132700,1300580200,9120,9120,9120,9120,140
20250102,132600,1299303400,9110,9120,9120,9110,200
20250102,132500,1297480710,9120,9120,9120,9120,84
20250102,132400,1296714630,9110,9110,9120,9110,522
20250102,132300,1291958010,9110,9120,9120,9110,376
20250102,132200,1288529730,9140,9140,9140,9140,155
20250102,132100,1287113030,9140,9150,9150,9140,106
20250102,132000,1286143180,9140,9140,9150,9140,188
20250102,131900,1284423980,9110,9120,9120,9110,300
20250102,131800,1281690940,9110,9130,9130,9110,376
20250102,131700,1278263600,9120,9140,9140,9120,24
20250102,131600,1278044560,9140,9140,9140,9120,60
20250102,131500,1277496500,9140,9140,9140,9120,131
20250102,131400,1276300560,9140,9140,9140,9130,788
20250102,131300,1269101750,9150,9150,9150,9150,1134
20250102,131200,1258725650,9150,9150,9150,9150,291
20250102,131100,1256063000,9150,9160,9160,9150,773
20250102,131000,1248988820,9160,9190,9190,9160,1488
20250102,130900,1235344400,9180,9180,9180,9180,28
20250102,130800,1235087360,9190,9190,9190,9190,20
20250102,130700,1234903560,9180,9190,9190,9180,221
20250102,130600,1232874750,9200,9190,9200,9190,110
20250102,130500,1231862770,9180,9180,9180,9180,330
20250102,130400,1228833370,9190,9190,9200,9190,23
20250102,130300,1228621950,9190,9190,9190,9190,20
20250102,130200,1228438150,9200,9200,9200,9200,1
20250102,130100,1228428950,9210,9190,9210,9180,562
20250102,130000,1223261990,9200,9220,9220,9190,277
20250102,125900,1220712980,9200,9200,9200,9190,115
20250102,125800,1219655310,9200,9200,9200,9200,23
20250102,125700,1219443710,9200,9230,9230,9200,821
20250102,125600,1211872170,9230,9220,9230,9220,222
20250102,125500,1209823340,9220,9190,9220,9190,21
20250102,125400,1209629750,9220,9200,9220,9200,151
20250102,125300,1208239530,9190,9190,9190,9190,1
20250102,125200,1208230340,9190,9210,9210,9190,129
20250102,125100,1207043930,9200,9210,9210,9200,44
20250102,125000,1206638710,9220,9220,9220,9220,32
20250102,124900,1206343670,9230,9210,9230,9210,480
20250102,124800,1201917720,9210,9180,9210,9180,175
20250102,124700,1200306000,9180,9180,9180,9180,12
20250102,124600,1200195840,9180,9200,9210,9180,231
20250102,124500,1198068640,9200,9190,9200,9190,211
20250102,124400,1196128970,9190,9190,9190,9170,29
20250102,124300,1195862940,9170,9180,9190,9170,278
20250102,124200,1193313160,9190,9190,9190,9190,20
20250102,124100,1193129360,9210,9200,9210,9200,10
20250102,124000,1193037280,9180,9190,9210,9170,670
20250102,123900,1186890120,9190,9200,9200,9190,20
20250102,123800,1186706130,9200,9210,9210,9200,10
20250102,123700,1186614110,9210,9210,9210,9210,0
20250102,123600,1186614110,9210,9210,9210,9170,530
20250102,123500,1181752290,9180,9210,9210,9180,246
20250102,123400,1179493100,9210,9210,9210,9210,145
20250102,123300,1178157650,9210,9200,9210,9200,778
20250102,123200,1170999200,9200,9200,9200,9200,20
20250102,123100,1170815200,9200,9210,9210,9200,48
20250102,123000,1170373570,9200,9200,9200,9170,170
20250102,122900,1168813470,9210,9200,9210,9160,263
20250102,122800,1166400690,9200,9190,9200,9190,66
20250102,122700,1165793800,9190,9190,9190,9190,1
20250102,122600,1165784610,9180,9170,9180,9170,682
20250102,122500,1159523870,9170,9210,9210,9170,354
20250102,122400,1156277200,9170,9190,9200,9170,317
20250102,122300,1153367810,9200,9200,9200,9190,36
20250102,122200,1153036620,9200,9190,9200,9190,9
20250102,122100,1152953830,9200,9200,9200,9200,3
20250102,122000,1152926230,9210,9210,9210,9180,255
20250102,121900,1150580570,9210,9180,9210,9180,511
20250102,121800,1145883230,9180,9180,9180,9180,202
20250102,121700,1144028870,9180,9180,9180,9180,95
20250102,121600,1143156770,9180,9200,9200,9180,408
20250102,121500,1139409430,9190,9190,9190,9190,209
20250102,121400,1137488720,9190,9200,9200,9190,150
20250102,121300,1136109720,9180,9200,9200,9180,252
20250102,121200,1133793920,9190,9190,9190,9190,360
20250102,121100,1130485520,9200,9190,9200,9190,393
20250102,121000,1126873450,9190,9210,9210,9190,315
20250102,120900,1123978410,9200,9200,9220,9200,521
20250102,120800,1119185110,9200,9200,9200,9200,42
20250102,120700,1118798710,9200,9210,9210,9200,67
20250102,120600,1118181730,9210,9230,9230,9210,26
20250102,120500,1117942050,9230,9230,9230,9230,221
20250102,120400,1115902220,9230,9220,9230,9200,214
20250102,120300,1113928600,9200,9220,9220,9200,1017
20250102,120200,1104561450,9230,9230,9230,9230,491
20250102,120100,1100029520,9240,9250,9250,9240,486
20250102,120000,1095538450,9250,9250,9250,9250,125
20250102,115900,1094382200,9250,9250,9250,9250,1111
20250102,115800,1084105450,9260,9260,9260,9260,0
20250102,115700,1084105450,9260,9270,9270,9260,375
20250102,115600,1080632890,9270,9270,9280,9270,83
20250102,115500,1079863230,9290,9260,9290,9260,145
20250102,115400,1078516830,9290,9260,9290,9260,105
20250102,115300,1077541920,9280,9260,9280,9260,497
20250102,115200,1072933740,9270,9260,9270,9260,153
20250102,115100,1071516860,9260,9260,9270,9260,133
20250102,115000,1070284380,9260,9270,9270,9260,168
20250102,114900,1068728400,9270,9250,9270,9250,372
20250102,114800,1065285480,9250,9250,9250,9250,27
20250102,114700,1065035730,9250,9250,9250,9250,110
20250102,114600,1064018230,9250,9250,9250,9240,34
20250102,114500,1063703750,9250,9250,9260,9250,249
20250102,114400,1061400490,9250,9240,9250,9240,36
20250102,114300,1061067750,9240,9240,9240,9240,5
20250102,114200,1061021550,9240,9220,9240,9220,332
20250102,114100,1057958140,9220,9230,9230,9220,145
20250102,114000,1056621190,9220,9230,9230,9220,107
20250102,113900,1055634580,9230,9230,9230,9220,132
20250102,113800,1054417220,9230,9220,9230,9220,159
20250102,113700,1052950740,9230,9230,9240,9220,595
20250102,113600,1047464420,9250,9250,9250,9230,262
20250102,113500,1045043620,9250,9240,9250,9240,978
20250102,113400,1036000970,9250,9240,9250,9240,710
20250102,113300,1029440510,9240,9230,9240,9230,6
20250102,113200,1029385120,9230,9230,9230,9230,28
20250102,113100,1029126680,9220,9220,9230,9220,678
20250102,113000,1022869440,9220,9220,9240,9210,293
20250102,112900,1020168180,9240,9230,9240,9230,152
20250102,112800,1018764780,9230,9230,9230,9210,56
20250102,112700,1018248680,9230,9220,9240,9210,685
20250102,112600,1011929570,9230,9200,9230,9200,470
20250102,112500,1007601630,9190,9190,9190,9190,500
20250102,112400,1003006630,9190,9170,9190,9150,260
20250102,112300,1000623570,9170,9160,9170,9150,270
20250102,112200,998151870,9170,9160,9170,9140,457
20250102,112100,993967040,9160,9200,9200,9160,605
20250102,112000,988413540,9200,9170,9200,9170,28
20250102,111900,988156600,9210,9170,9210,9170,232
20250102,111800,986029120,9180,9170,9230,9170,41
20250102,111700,985652990,9160,9190,9240,9160,579
20250102,111600,980338890,9190,9230,9250,9190,2806
20250102,111500,954478470,9230,9220,9230,9220,232
20250102,111400,952337310,9230,9200,9230,9190,2058
20250102,111300,933419110,9200,9220,9220,9190,3357
20250102,111200,902529050,9220,9250,9250,9220,1322
20250102,111100,890327790,9250,9260,9260,9220,960
20250102,111000,881456210,9260,9280,9280,9260,709
20250102,110900,874882610,9280,9250,9290,9230,1727
20250102,110800,858876280,9240,9260,9260,9240,150
20250102,110700,857488980,9260,9220,9260,9220,835
20250102,110600,849762940,9220,9200,9260,9200,243
20250102,110500,847518380,9190,9220,9270,9190,4687
20250102,110400,804370540,9260,9210,9260,9210,1153
20250102,110300,793714890,9230,9200,9230,9180,1743
20250102,110200,777673200,9230,9200,9250,9200,1740
20250102,110100,761647930,9200,9260,9260,9170,1572
20250102,110000,747155930,9270,9270,9280,9200,865
20250102,105900,739172810,9270,9300,9390,9270,4021
20250102,105800,701731000,9300,9200,9340,9200,6162
20250102,105700,644476290,9200,9220,9270,9200,2106
20250102,105600,625021950,9220,9160,9220,9160,2701
20250102,105500,600200650,9190,9180,9190,9180,651
20250102,105400,594218250,9190,9180,9190,9160,1971
20250102,105300,576131250,9190,9200,9210,9170,455
20250102,105200,571949060,9200,9190,9210,9180,555
20250102,105100,566844450,9190,9140,9210,9140,3130
20250102,105000,538113170,9140,9160,9170,9140,1699
20250102,104900,522566790,9160,9160,9170,9150,814
20250102,104800,515108530,9160,9160,9170,9150,502
20250102,104700,510510560,9160,9160,9160,9150,530
20250102,104600,505656260,9170,9180,9200,9150,725
20250102,104500,499007600,9200,9170,9200,9170,1631
20250102,104400,484033050,9170,9050,9170,9050,6217
20250102,104300,427336310,9050,9030,9050,9030,993
20250102,104200,418356650,9030,9030,9040,9020,823
20250102,104100,410921380,9020,9060,9060,9010,1056
20250102,104000,401374450,9060,9070,9070,9060,1571
20250102,103900,387131280,9050,9070,9070,9050,464
20250102,103800,382931770,9050,9080,9080,9030,1174
20250102,103700,372309490,9050,9070,9100,9050,2614
20250102,103600,348563850,9080,8970,9080,8970,1714
20250102,103500,333088840,8990,8890,9000,8890,3664
20250102,103400,300316030,8890,8860,8890,8860,2242
20250102,103300,280418710,8860,8820,8860,8820,231
20250102,103200,278378070,8820,8860,8860,8820,598
20250102,103100,273094260,8850,8860,8860,8850,140
20250102,103000,271854660,8860,8880,8890,8860,509
20250102,102900,267340000,8880,8890,8890,8880,95
20250102,102800,266495700,8890,8900,8900,8890,148
20250102,102700,265178940,8920,8890,8920,8890,603
20250102,102600,259800300,8920,8910,8920,8900,260
20250102,102500,257481270,8920,8920,8930,8900,1044
20250102,102400,248174160,8930,8930,8930,8900,672
20250102,102300,242189710,8930,8910,8930,8890,689
20250102,102200,236051280,8910,8920,8920,8900,767
20250102,102100,229221640,8930,8900,8930,8900,29
20250102,102000,228962910,8900,8870,8920,8850,1396
20250102,101900,216566540,8870,8910,8920,8850,2279
20250102,101800,196313270,8910,8870,8910,8860,364
20250102,101700,193079700,8860,8830,8860,8830,317
20250102,101600,190276170,8830,8780,8830,8780,1492
20250102,101500,177143780,8770,8770,8780,8770,444
20250102,101400,173249870,8770,8770,8770,8770,3
20250102,101300,173223560,8770,8690,8770,8690,995
20250102,101200,164548820,8680,8680,8680,8670,87
20250102,101100,163793670,8680,8700,8710,8670,1220
20250102,101000,153172980,8670,8680,8680,8660,3349
20250102,100900,124140360,8670,8670,8680,8670,201
20250102,100800,122397490,8670,8670,8690,8660,323
20250102,100700,119597980,8680,8700,8700,8680,26
20250102,100600,119372270,8730,8670,8730,8660,1182
20250102,100500,109109050,8680,8710,8710,8660,1254
20250102,100400,98225620,8680,8680,8710,8680,1011
20250102,100300,89448220,8680,8670,8730,8660,1263
20250102,100200,78483860,8710,8650,8720,8620,1562
20250102,100100,64950110,8650,8770,8780,8650,4335
20250102,100000,27182210,8780,8780,8820,8770,3096