KissMeData/035600/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,191600,657439310,8770,8770,8770,8770,1711
20250102,191500,657439310,8770,8770,8770,8770,0
20250102,191400,657439310,8770,8770,8770,8770,0
20250102,191300,657439310,8770,8770,8770,8770,0
20250102,191200,657439310,8770,8770,8770,8770,0
20250102,191100,657439310,8770,8770,8770,8770,0
20250102,191000,657439310,8770,8770,8770,8770,0
20250102,190900,657439310,8770,8770,8770,8770,0
20250102,190800,657439310,8770,8770,8770,8770,0
20250102,190700,657439310,8770,8770,8770,8770,0
20250102,190600,657439310,8770,8770,8770,8770,0
20250102,190500,657439310,8770,8770,8770,8770,0
20250102,190400,657439310,8770,8770,8770,8770,0
20250102,190300,657439310,8770,8770,8770,8770,0
20250102,190200,657439310,8770,8770,8770,8770,0
20250102,190100,657439310,8770,8770,8770,8770,0
20250102,190000,657439310,8770,8770,8770,8770,0
20250102,185900,657439310,8770,8770,8770,8770,0
20250102,185800,657439310,8770,8770,8770,8770,0
20250102,185700,657439310,8770,8770,8770,8770,0
20250102,185600,657439310,8770,8770,8770,8770,0
20250102,185500,657439310,8770,8770,8770,8770,0
20250102,185400,657439310,8770,8770,8770,8770,0
20250102,185300,657439310,8770,8770,8770,8770,0
20250102,185200,657439310,8770,8770,8770,8770,0
20250102,185100,657439310,8770,8770,8770,8770,0
20250102,185000,657439310,8770,8770,8770,8770,0
20250102,184900,657439310,8770,8770,8770,8770,0
20250102,184800,657439310,8770,8770,8770,8770,0
20250102,184700,657439310,8770,8770,8770,8770,0
20250102,184600,657439310,8770,8770,8770,8770,1711
20250102,184500,657439310,8770,8770,8770,8770,0
20250102,184400,657439310,8770,8770,8770,8770,0
20250102,184300,657439310,8770,8770,8770,8770,0
20250102,184200,657439310,8770,8770,8770,8770,0
20250102,184100,657439310,8770,8770,8770,8770,0
20250102,184000,657439310,8770,8770,8770,8770,0
20250102,183900,657439310,8770,8770,8770,8770,0
20250102,183800,657439310,8770,8770,8770,8770,0
20250102,183700,657439310,8770,8770,8770,8770,0
20250102,183600,657439310,8770,8770,8770,8770,0
20250102,183500,657439310,8770,8770,8770,8770,0
20250102,183400,657439310,8770,8770,8770,8770,0
20250102,183300,657439310,8770,8770,8770,8770,0
20250102,183200,657439310,8770,8770,8770,8770,0
20250102,183100,657439310,8770,8770,8770,8770,0
20250102,183000,657439310,8770,8770,8770,8770,0
20250102,182900,657439310,8770,8770,8770,8770,0
20250102,182800,657439310,8770,8770,8770,8770,0
20250102,182700,657439310,8770,8770,8770,8770,0
20250102,182600,657439310,8770,8770,8770,8770,0
20250102,182500,657439310,8770,8770,8770,8770,0
20250102,182400,657439310,8770,8770,8770,8770,0
20250102,182300,657439310,8770,8770,8770,8770,0
20250102,182200,657439310,8770,8770,8770,8770,0
20250102,182100,657439310,8770,8770,8770,8770,0
20250102,182000,657439310,8770,8770,8770,8770,0
20250102,181900,657439310,8770,8770,8770,8770,0
20250102,181800,657439310,8770,8770,8770,8770,0
20250102,181700,657439310,8770,8770,8770,8770,0
20250102,181600,657439310,8770,8770,8770,8770,1711
20250102,181500,657439310,8770,8770,8770,8770,0
20250102,181400,657439310,8770,8770,8770,8770,0
20250102,181300,657439310,8770,8770,8770,8770,0
20250102,181200,657439310,8770,8770,8770,8770,0
20250102,181100,657439310,8770,8770,8770,8770,0
20250102,181000,657439310,8770,8770,8770,8770,0
20250102,180900,657439310,8770,8770,8770,8770,0
20250102,180800,657439310,8770,8770,8770,8770,0
20250102,180700,657439310,8770,8770,8770,8770,0
20250102,180600,657439310,8770,8770,8770,8770,0
20250102,180500,657439310,8770,8770,8770,8770,0
20250102,180400,657439310,8770,8770,8770,8770,0
20250102,180300,657439310,8770,8770,8770,8770,0
20250102,180200,657439310,8770,8770,8770,8770,0
20250102,180100,657439310,8770,8770,8770,8770,0
20250102,180000,657439310,8770,8770,8770,8770,0
20250102,175900,657439310,8770,8770,8770,8770,0
20250102,175800,657439310,8770,8770,8770,8770,0
20250102,175700,657439310,8770,8770,8770,8770,0
20250102,175600,657439310,8770,8770,8770,8770,0
20250102,175500,657439310,8770,8770,8770,8770,0
20250102,175400,657439310,8770,8770,8770,8770,0
20250102,175300,657439310,8770,8770,8770,8770,0
20250102,175200,657439310,8770,8770,8770,8770,0
20250102,175100,657439310,8770,8770,8770,8770,0
20250102,175000,657439310,8770,8770,8770,8770,0
20250102,174900,657439310,8770,8770,8770,8770,0
20250102,174800,657439310,8770,8770,8770,8770,0
20250102,174700,657439310,8770,8770,8770,8770,0
20250102,174600,657439310,8770,8770,8770,8770,1711
20250102,174500,657439310,8770,8770,8770,8770,0
20250102,174400,657439310,8770,8770,8770,8770,0
20250102,174300,657439310,8770,8770,8770,8770,0
20250102,174200,657439310,8770,8770,8770,8770,0
20250102,174100,657439310,8770,8770,8770,8770,0
20250102,174000,657439310,8770,8770,8770,8770,0
20250102,173900,657439310,8770,8770,8770,8770,0
20250102,173800,657439310,8770,8770,8770,8770,0
20250102,173700,657439310,8770,8770,8770,8770,0
20250102,173600,657439310,8770,8770,8770,8770,0
20250102,173500,657439310,8770,8770,8770,8770,0
20250102,173400,657439310,8770,8770,8770,8770,0
20250102,173300,657439310,8770,8770,8770,8770,0
20250102,173200,657439310,8770,8770,8770,8770,0
20250102,173100,657439310,8770,8770,8770,8770,0
20250102,173000,657439310,8770,8770,8770,8770,0
20250102,172900,657439310,8770,8770,8770,8770,0
20250102,172800,657439310,8770,8770,8770,8770,0
20250102,172700,657439310,8770,8770,8770,8770,0
20250102,172600,657439310,8770,8770,8770,8770,0
20250102,172500,657439310,8770,8770,8770,8770,0
20250102,172400,657439310,8770,8770,8770,8770,0
20250102,172300,657439310,8770,8770,8770,8770,0
20250102,172200,657439310,8770,8770,8770,8770,0
20250102,172100,657439310,8770,8770,8770,8770,0
20250102,172000,657439310,8770,8770,8770,8770,0
20250102,171900,657439310,8770,8770,8770,8770,0
20250102,171800,657439310,8770,8770,8770,8770,0
20250102,171700,657439310,8770,8770,8770,8770,0
20250102,171600,657439310,8770,8770,8770,8770,1711
20250102,171500,657439310,8770,8770,8770,8770,0
20250102,171400,657439310,8770,8770,8770,8770,0
20250102,171300,657439310,8770,8770,8770,8770,0
20250102,171200,657439310,8770,8770,8770,8770,0
20250102,171100,657439310,8770,8770,8770,8770,0
20250102,171000,657439310,8770,8770,8770,8770,0
20250102,170900,657439310,8770,8770,8770,8770,0
20250102,170800,657439310,8770,8770,8770,8770,0
20250102,170700,657439310,8770,8770,8770,8770,0
20250102,170600,657439310,8770,8770,8770,8770,0
20250102,170500,657439310,8770,8770,8770,8770,0
20250102,170400,657439310,8770,8770,8770,8770,0
20250102,170300,657439310,8770,8770,8770,8770,0
20250102,170200,657439310,8770,8770,8770,8770,0
20250102,170100,657439310,8770,8770,8770,8770,0
20250102,170000,657439310,8770,8770,8770,8770,0
20250102,165900,657439310,8770,8770,8770,8770,0
20250102,165800,657439310,8770,8770,8770,8770,0
20250102,165700,657439310,8770,8770,8770,8770,0
20250102,165600,657439310,8770,8770,8770,8770,0
20250102,165500,657439310,8770,8770,8770,8770,0
20250102,165400,657439310,8770,8770,8770,8770,0
20250102,165300,657439310,8770,8770,8770,8770,0
20250102,165200,657439310,8770,8770,8770,8770,0
20250102,165100,657439310,8770,8770,8770,8770,0
20250102,165000,657439310,8770,8770,8770,8770,0
20250102,164900,657439310,8770,8770,8770,8770,0
20250102,164800,657439310,8770,8770,8770,8770,0
20250102,164700,657439310,8770,8770,8770,8770,0
20250102,164600,657439310,8770,8770,8770,8770,1711
20250102,164500,657439310,8770,8770,8770,8770,0
20250102,164400,657439310,8770,8770,8770,8770,0
20250102,164300,657439310,8770,8770,8770,8770,0
20250102,164200,657439310,8770,8770,8770,8770,0
20250102,164100,657439310,8770,8770,8770,8770,0
20250102,164000,657439310,8770,8770,8770,8770,0
20250102,163900,657439310,8770,8770,8770,8770,0
20250102,163800,657439310,8770,8770,8770,8770,0
20250102,163700,657439310,8770,8770,8770,8770,0
20250102,163600,657439310,8770,8770,8770,8770,0
20250102,163500,657439310,8770,8770,8770,8770,0
20250102,163400,657439310,8770,8770,8770,8770,0
20250102,163300,657439310,8770,8770,8770,8770,0
20250102,163200,657439310,8770,8770,8770,8770,0
20250102,163100,657439310,8770,8770,8770,8770,0
20250102,163000,657439310,8770,8770,8770,8770,0
20250102,162900,657439310,8770,8770,8770,8770,0
20250102,162800,657439310,8770,8770,8770,8770,0
20250102,162700,657439310,8770,8770,8770,8770,0
20250102,162600,657439310,8770,8770,8770,8770,0
20250102,162500,657439310,8770,8770,8770,8770,0
20250102,162400,657439310,8770,8770,8770,8770,0
20250102,162300,657439310,8770,8770,8770,8770,0
20250102,162200,657439310,8770,8770,8770,8770,0
20250102,162100,657439310,8770,8770,8770,8770,0
20250102,162000,657439310,8770,8770,8770,8770,0
20250102,161900,657439310,8770,8770,8770,8770,0
20250102,161800,657439310,8770,8770,8770,8770,0
20250102,161700,657439310,8770,8770,8770,8770,0
20250102,161600,657439310,8770,8770,8770,8770,1711
20250102,161500,657439310,8770,8770,8770,8770,0
20250102,161400,657439310,8770,8770,8770,8770,0
20250102,161300,657439310,8770,8770,8770,8770,0
20250102,161200,657439310,8770,8770,8770,8770,0
20250102,161100,657439310,8770,8770,8770,8770,0
20250102,161000,657439310,8770,8770,8770,8770,0
20250102,160900,657439310,8770,8770,8770,8770,0
20250102,160800,657439310,8770,8770,8770,8770,0
20250102,160700,657439310,8770,8770,8770,8770,0
20250102,160600,657439310,8770,8770,8770,8770,0
20250102,160500,657439310,8770,8770,8770,8770,0
20250102,160400,657439310,8770,8770,8770,8770,0
20250102,160300,657439310,8770,8770,8770,8770,0
20250102,160200,657439310,8770,8770,8770,8770,0
20250102,160100,657439310,8770,8770,8770,8770,0
20250102,160000,657439310,8770,8770,8770,8770,0
20250102,155900,657439310,8770,8770,8770,8770,0
20250102,155800,657439310,8770,8770,8770,8770,0
20250102,155700,657439310,8770,8770,8770,8770,0
20250102,155600,657439310,8770,8770,8770,8770,0
20250102,155500,657439310,8770,8770,8770,8770,0
20250102,155400,657439310,8770,8770,8770,8770,0
20250102,155300,657439310,8770,8770,8770,8770,0
20250102,155200,657439310,8770,8770,8770,8770,0
20250102,155100,657439310,8770,8770,8770,8770,0
20250102,155000,657439310,8770,8770,8770,8770,0
20250102,154900,657439310,8770,8770,8770,8770,0
20250102,154800,657439310,8770,8770,8770,8770,0
20250102,154700,657439310,8770,8770,8770,8770,0
20250102,154600,657439310,8770,8770,8770,8770,1711
20250102,154500,657439310,8770,8770,8770,8770,0
20250102,154400,657439310,8770,8770,8770,8770,0
20250102,154300,657439310,8770,8770,8770,8770,0
20250102,154200,657439310,8770,8770,8770,8770,0
20250102,154100,657439310,8770,8770,8770,8770,0
20250102,154000,657439310,8770,8770,8770,8770,0
20250102,153900,657439310,8770,8770,8770,8770,0
20250102,153800,657439310,8770,8770,8770,8770,0
20250102,153700,657439310,8770,8770,8770,8770,0
20250102,153600,657439310,8770,8770,8770,8770,0
20250102,153500,657439310,8770,8770,8770,8770,0
20250102,153400,657439310,8770,8770,8770,8770,0
20250102,153300,657439310,8770,8770,8770,8770,0
20250102,153200,657439310,8770,8770,8770,8770,0
20250102,153100,657439310,8770,8770,8770,8770,0
20250102,153000,657439310,8770,8770,8770,8770,1711
20250102,152900,642433840,8760,8760,8760,8760,0
20250102,152800,642433840,8760,8760,8760,8760,0
20250102,152700,642433840,8760,8760,8760,8760,0
20250102,152600,642433840,8760,8760,8760,8760,0
20250102,152500,642433840,8760,8760,8760,8760,0
20250102,152400,642433840,8760,8760,8760,8760,0
20250102,152300,642433840,8760,8760,8760,8760,0
20250102,152200,642433840,8760,8760,8760,8760,0
20250102,152100,642433840,8760,8760,8760,8760,0
20250102,152000,642433840,8760,8760,8760,8760,0
20250102,151900,642433840,8760,8740,8760,8720,1487
20250102,151800,629425490,8740,8740,8740,8740,0
20250102,151700,629425490,8740,8740,8740,8740,107
20250102,151600,628490310,8740,8740,8740,8740,0
20250102,151500,628490310,8740,8740,8740,8740,42
20250102,151400,628123230,8740,8740,8740,8740,38
20250102,151300,627791110,8740,8740,8740,8740,0
20250102,151200,627791110,8740,8750,8750,8740,111
20250102,151100,626820960,8750,8750,8750,8750,0
20250102,151000,626820960,8750,8750,8750,8750,3
20250102,150900,626794710,8750,8750,8750,8750,18
20250102,150800,626637210,8750,8750,8750,8750,7
20250102,150700,626575960,8750,8760,8760,8740,175
20250102,150600,625044210,8760,8760,8760,8760,0
20250102,150500,625044210,8760,8750,8760,8750,469
20250102,150400,620939990,8770,8760,8770,8760,1124
20250102,150300,611092280,8760,8760,8760,8760,357
20250102,150200,607964960,8760,8760,8760,8760,0
20250102,150100,607964960,8760,8760,8760,8760,176
20250102,150000,606423200,8760,8760,8760,8760,10
20250102,145900,606335600,8760,8760,8760,8750,35
20250102,145800,606029150,8760,8760,8760,8760,382
20250102,145700,602682830,8760,8760,8760,8760,1
20250102,145600,602674070,8750,8750,8750,8750,0
20250102,145500,602674070,8750,8750,8750,8750,0
20250102,145400,602674070,8750,8750,8750,8750,0
20250102,145300,602674070,8750,8740,8750,8740,1024
20250102,145200,593714290,8740,8740,8740,8740,1050
20250102,145100,584537290,8740,8730,8740,8730,379
20250102,145000,581224870,8730,8730,8730,8730,74
20250102,144900,580578850,8730,8730,8730,8730,107
20250102,144800,579644740,8730,8730,8730,8730,0
20250102,144700,579644740,8730,8720,8730,8720,1052
20250102,144600,570460830,8720,8720,8720,8720,36
20250102,144500,570146910,8720,8720,8720,8720,1
20250102,144400,570138190,8730,8730,8730,8730,19
20250102,144300,569972320,8740,8740,8740,8740,0
20250102,144200,569972320,8740,8740,8740,8740,0
20250102,144100,569972320,8740,8720,8740,8720,521
20250102,144000,565429180,8710,8700,8710,8700,20
20250102,143900,565255120,8700,8700,8700,8700,0
20250102,143800,565255120,8700,8700,8700,8700,400
20250102,143700,561775120,8720,8720,8720,8720,0
20250102,143600,561775120,8720,8720,8720,8720,2
20250102,143500,561757680,8720,8710,8720,8710,1036
20250102,143400,552734070,8720,8720,8720,8720,0
20250102,143300,552734070,8720,8720,8720,8720,200
20250102,143200,550990070,8720,8720,8730,8720,151
20250102,143100,549672850,8710,8710,8710,8710,0
20250102,143000,549672850,8710,8700,8710,8700,692
20250102,142900,543652200,8700,8700,8700,8690,506
20250102,142800,539250200,8700,8700,8700,8700,140
20250102,142700,538032200,8700,8700,8700,8690,1236
20250102,142600,527279050,8710,8710,8710,8710,0
20250102,142500,527279050,8710,8710,8710,8710,5
20250102,142400,527235500,8710,8720,8720,8710,39
20250102,142300,526895440,8720,8720,8720,8720,0
20250102,142200,526895440,8720,8720,8720,8720,0
20250102,142100,526895440,8720,8720,8720,8720,0
20250102,142000,526895440,8720,8720,8720,8720,0
20250102,141900,526895440,8720,8720,8720,8720,0
20250102,141800,526895440,8720,8720,8720,8720,50
20250102,141700,526459440,8720,8690,8720,8690,285
20250102,141600,523977850,8690,8690,8690,8690,197
20250102,141500,522265920,8690,8690,8690,8690,2
20250102,141400,522248540,8680,8680,8680,8680,0
20250102,141300,522248540,8680,8680,8680,8680,0
20250102,141200,522248540,8680,8680,8680,8680,428
20250102,141100,518533500,8680,8680,8680,8680,2
20250102,141000,518516140,8670,8670,8670,8670,0
20250102,140900,518516140,8670,8670,8670,8670,0
20250102,140800,518516140,8670,8670,8670,8670,200
20250102,140700,516782140,8670,8680,8680,8670,105
20250102,140600,515871740,8670,8670,8670,8670,1
20250102,140500,515863070,8670,8670,8670,8670,0
20250102,140400,515863070,8670,8670,8670,8670,2
20250102,140300,515845730,8680,8680,8680,8670,327
20250102,140200,513007380,8680,8680,8680,8680,0
20250102,140100,513007380,8680,8670,8680,8670,2
20250102,140000,512990030,8680,8680,8680,8680,250
20250102,135900,510820030,8680,8680,8680,8680,10
20250102,135800,510733230,8670,8670,8670,8670,0
20250102,135700,510733230,8670,8670,8670,8670,1171
20250102,135600,500580660,8680,8670,8680,8670,2
20250102,135500,500563310,8680,8680,8680,8680,0
20250102,135400,500563310,8680,8690,8690,8680,335
20250102,135300,497655040,8690,8690,8690,8690,10
20250102,135200,497568140,8690,8690,8690,8690,5
20250102,135100,497524690,8680,8690,8690,8680,9
20250102,135000,497446490,8690,8690,8690,8690,289
20250102,134900,494935080,8680,8700,8700,8680,1131
20250102,134800,485110760,8700,8700,8700,8700,2
20250102,134700,485093360,8700,8700,8700,8700,5
20250102,134600,485049860,8700,8690,8700,8690,201
20250102,134500,483303160,8700,8700,8700,8700,2
20250102,134400,483285760,8700,8700,8700,8700,39
20250102,134300,482946460,8690,8690,8690,8690,0
20250102,134200,482946460,8690,8690,8690,8690,0
20250102,134100,482946460,8690,8690,8690,8690,81
20250102,134000,482242570,8700,8700,8700,8700,0
20250102,133900,482242570,8700,8700,8700,8700,0
20250102,133800,482242570,8700,8700,8700,8700,0
20250102,133700,482242570,8700,8700,8700,8700,2
20250102,133600,482225170,8690,8690,8690,8690,2744
20250102,133500,458379810,8690,8690,8690,8690,306
20250102,133400,455720670,8690,8690,8690,8690,223
20250102,133300,453782800,8690,8690,8690,8690,0
20250102,133200,453782800,8690,8680,8690,8680,774
20250102,133100,447058740,8690,8690,8690,8690,0
20250102,133000,447058740,8690,8690,8690,8690,29
20250102,132900,446806730,8690,8690,8690,8690,0
20250102,132800,446806730,8690,8690,8690,8690,2
20250102,132700,446789350,8690,8690,8690,8690,168
20250102,132600,445329430,8690,8690,8690,8690,32
20250102,132500,445051350,8700,8700,8700,8700,1
20250102,132400,445042650,8690,8690,8690,8690,0
20250102,132300,445042650,8690,8690,8690,8690,0
20250102,132200,445042650,8690,8700,8700,8690,55
20250102,132100,444564470,8700,8700,8700,8700,22
20250102,132000,444373070,8710,8710,8710,8710,3
20250102,131900,444346940,8710,8700,8710,8700,264
20250102,131800,442047740,8690,8690,8690,8690,20
20250102,131700,441873940,8700,8700,8700,8700,0
20250102,131600,441873940,8700,8700,8700,8700,0
20250102,131500,441873940,8700,8700,8700,8700,0
20250102,131400,441873940,8700,8710,8710,8700,17
20250102,131300,441725900,8700,8700,8700,8700,10
20250102,131200,441638900,8700,8710,8710,8700,51
20250102,131100,441195000,8710,8710,8710,8710,0
20250102,131000,441195000,8710,8710,8710,8710,0
20250102,130900,441195000,8710,8700,8710,8700,315
20250102,130800,438454490,8700,8700,8700,8700,279
20250102,130700,436027190,8700,8700,8700,8700,0
20250102,130600,436027190,8700,8700,8700,8700,0
20250102,130500,436027190,8700,8700,8700,8700,0
20250102,130400,436027190,8700,8700,8700,8700,1
20250102,130300,436018490,8700,8700,8700,8700,0
20250102,130200,436018490,8700,8700,8700,8700,0
20250102,130100,436018490,8700,8700,8700,8700,135
20250102,130000,434843990,8700,8700,8700,8700,1
20250102,125900,434835290,8700,8700,8700,8700,1
20250102,125800,434826590,8700,8700,8700,8700,124
20250102,125700,433747790,8700,8700,8700,8700,0
20250102,125600,433747790,8700,8700,8700,8700,1
20250102,125500,433739090,8700,8700,8700,8700,0
20250102,125400,433739090,8700,8700,8700,8700,0
20250102,125300,433739090,8700,8700,8700,8700,0
20250102,125200,433739090,8700,8700,8700,8700,0
20250102,125100,433739090,8700,8700,8700,8700,0
20250102,125000,433739090,8700,8700,8700,8700,55
20250102,124900,433260590,8690,8690,8690,8690,0
20250102,124800,433260590,8690,8690,8690,8690,0
20250102,124700,433260590,8690,8670,8690,8670,1449
20250102,124600,420670680,8680,8680,8690,8680,1033
20250102,124500,411704230,8680,8680,8680,8680,3
20250102,124400,411678190,8690,8690,8690,8690,15
20250102,124300,411547840,8690,8690,8690,8690,16
20250102,124200,411408800,8700,8700,8700,8700,22
20250102,124100,411217400,8700,8700,8700,8700,2
20250102,124000,411200000,8690,8700,8700,8690,72
20250102,123900,410574260,8690,8700,8700,8690,20
20250102,123800,410400450,8700,8700,8700,8700,2
20250102,123700,410383050,8690,8700,8700,8690,178
20250102,123600,408836160,8700,8700,8700,8700,0
20250102,123500,408836160,8700,8690,8700,8690,334
20250102,123400,405932520,8700,8720,8720,8700,4186
20250102,123300,369511060,8720,8720,8720,8720,0
20250102,123200,369511060,8720,8720,8720,8720,6
20250102,123100,369458740,8720,8710,8720,8710,216
20250102,123000,367577070,8710,8720,8720,8710,201
20250102,122900,365824600,8730,8740,8740,8730,97
20250102,122800,364977490,8740,8740,8740,8740,4
20250102,122700,364942530,8740,8740,8740,8740,4
20250102,122600,364907570,8740,8740,8740,8740,260
20250102,122500,362635170,8730,8730,8730,8730,48
20250102,122400,362216130,8730,8730,8730,8730,20
20250102,122300,362041530,8730,8730,8730,8730,86
20250102,122200,361290750,8730,8730,8730,8730,100
20250102,122100,360417750,8730,8730,8730,8730,11
20250102,122000,360321720,8730,8730,8730,8730,107
20250102,121900,359387610,8740,8740,8740,8740,1
20250102,121800,359378870,8740,8740,8740,8740,0
20250102,121700,359378870,8740,8740,8740,8740,6
20250102,121600,359326430,8740,8740,8740,8740,113
20250102,121500,358338810,8740,8740,8740,8740,2
20250102,121400,358321330,8740,8740,8750,8740,206
20250102,121300,356520600,8740,8740,8740,8740,0
20250102,121200,356520600,8740,8740,8740,8740,0
20250102,121100,356520600,8740,8740,8740,8740,0
20250102,121000,356520600,8740,8740,8740,8740,0
20250102,120900,356520600,8740,8740,8740,8740,30
20250102,120800,356258400,8740,8740,8740,8740,7
20250102,120700,356197220,8740,8750,8750,8740,2
20250102,120600,356179730,8740,8730,8740,8720,1177
20250102,120500,345906440,8740,8740,8740,8740,0
20250102,120400,345906440,8740,8740,8740,8740,1
20250102,120300,345897700,8730,8730,8730,8730,0
20250102,120200,345897700,8730,8740,8750,8730,218
20250102,120100,343992280,8730,8740,8740,8730,5
20250102,120000,343948590,8750,8740,8750,8740,12
20250102,115900,343843700,8740,8740,8740,8740,120
20250102,115800,342794900,8720,8720,8720,8720,9
20250102,115700,342716420,8720,8720,8720,8720,5
20250102,115600,342672820,8720,8710,8720,8710,955
20250102,115500,334354270,8700,8700,8710,8700,474
20250102,115400,330229720,8710,8700,8710,8700,265
20250102,115300,327921580,8710,8710,8710,8710,65
20250102,115200,327355430,8710,8710,8710,8710,89
20250102,115100,326580240,8710,8710,8710,8710,2
20250102,115000,326562820,8700,8700,8700,8700,0
20250102,114900,326562820,8700,8700,8700,8700,86
20250102,114800,325814620,8700,8700,8700,8700,0
20250102,114700,325814620,8700,8690,8700,8690,149
20250102,114600,324519550,8690,8690,8690,8690,1
20250102,114500,324510860,8680,8680,8680,8680,1
20250102,114400,324502180,8690,8690,8690,8690,3
20250102,114300,324476110,8690,8700,8700,8680,866
20250102,114200,316954940,8700,8700,8700,8700,1
20250102,114100,316946240,8700,8700,8700,8700,1
20250102,114000,316937540,8700,8700,8700,8700,3
20250102,113900,316911440,8700,8700,8700,8700,5
20250102,113800,316867940,8690,8690,8690,8690,0
20250102,113700,316867940,8690,8690,8690,8690,0
20250102,113600,316867940,8690,8690,8690,8690,0
20250102,113500,316867940,8690,8700,8700,8690,402
20250102,113400,313373980,8710,8710,8710,8710,1
20250102,113300,313365270,8710,8710,8710,8710,158
20250102,113200,311989090,8710,8710,8710,8710,1
20250102,113100,311980380,8710,8710,8710,8710,0
20250102,113000,311980380,8710,8710,8710,8710,0
20250102,112900,311980380,8710,8710,8710,8710,3
20250102,112800,311954250,8700,8700,8700,8700,191
20250102,112700,310292550,8680,8700,8700,8680,188
20250102,112600,308658490,8700,8700,8700,8700,30
20250102,112500,308397490,8710,8700,8710,8690,803
20250102,112400,301411340,8700,8700,8700,8700,1
20250102,112300,301402640,8690,8690,8690,8690,788
20250102,112200,294554920,8690,8690,8690,8680,33
20250102,112100,294268250,8680,8690,8690,8680,700
20250102,112000,288190010,8700,8700,8700,8700,5
20250102,111900,288146510,8700,8700,8700,8700,3
20250102,111800,288120410,8700,8700,8700,8700,30
20250102,111700,287859410,8700,8700,8700,8700,11
20250102,111600,287763710,8690,8700,8700,8690,85
20250102,111500,287024960,8700,8710,8710,8700,1992
20250102,111400,269694440,8710,8710,8710,8710,139
20250102,111300,268483750,8710,8710,8710,8710,478
20250102,111200,264320370,8720,8730,8730,8720,124
20250102,111100,263239030,8730,8730,8730,8730,0
20250102,111000,263239030,8730,8730,8730,8730,2
20250102,110900,263221570,8720,8720,8720,8720,471
20250102,110800,259114450,8720,8750,8760,8700,7490
20250102,110700,193809090,8750,8750,8750,8750,206
20250102,110600,192006590,8740,8750,8750,8740,68
20250102,110500,191412210,8740,8750,8750,8740,217
20250102,110400,189515160,8750,8760,8760,8750,2059
20250102,110300,171493500,8750,8740,8750,8740,168
20250102,110200,170023930,8750,8750,8750,8740,75
20250102,110100,169367880,8750,8750,8750,8750,2
20250102,110000,169350380,8760,8760,8760,8750,38
20250102,105900,169017850,8770,8770,8770,8770,1
20250102,105800,169009080,8760,8760,8780,8760,5
20250102,105700,168965250,8760,8760,8760,8760,8
20250102,105600,168895170,8790,8760,8800,8760,18
20250102,105500,168737140,8780,8770,8780,8760,44
20250102,105400,168351210,8780,8780,8780,8780,0
20250102,105300,168351210,8780,8760,8780,8750,213
20250102,105200,166481950,8770,8780,8780,8750,8
20250102,105100,166411810,8750,8740,8760,8740,806
20250102,105000,159365280,8740,8740,8740,8740,14
20250102,104900,159242920,8740,8740,8750,8740,8
20250102,104800,159172990,8750,8740,8750,8740,132
20250102,104700,158019280,8740,8750,8750,8730,884
20250102,104600,150293670,8750,8750,8750,8740,27
20250102,104500,150057540,8750,8750,8750,8750,96
20250102,104400,149217540,8750,8750,8750,8750,11
20250102,104300,149121290,8750,8750,8750,8750,120
20250102,104200,148071290,8750,8760,8760,8750,38
20250102,104100,147738690,8760,8760,8760,8760,0
20250102,104000,147738690,8760,8750,8760,8750,212
20250102,103900,145883280,8750,8750,8750,8750,0
20250102,103800,145883280,8750,8750,8750,8750,1
20250102,103700,145874530,8750,8750,8750,8750,2
20250102,103600,145857030,8750,8750,8750,8750,9
20250102,103500,145778280,8760,8750,8760,8750,299
20250102,103400,143162010,8760,8770,8770,8760,607
20250102,103300,137843740,8790,8790,8790,8790,0
20250102,103200,137843740,8790,8780,8790,8780,22
20250102,103100,137650420,8790,8780,8790,8780,14
20250102,103000,137527390,8780,8780,8790,8780,434
20250102,102900,133713370,8780,8780,8780,8780,163
20250102,102800,132282230,8790,8790,8790,8790,11
20250102,102700,132185540,8800,8800,8800,8790,933
20250102,102600,123977160,8810,8810,8810,8810,84
20250102,102500,123237120,8810,8810,8810,8810,410
20250102,102400,119625020,8820,8810,8820,8810,83
20250102,102300,118893780,8810,8810,8810,8810,545
20250102,102200,114092330,8810,8810,8810,8810,214
20250102,102100,112206990,8810,8810,8810,8810,653
20250102,102000,106454060,8810,8800,8810,8790,465
20250102,101900,102362130,8800,8820,8820,8800,117
20250102,101800,101332400,8810,8790,8810,8790,609
20250102,101700,95973220,8790,8790,8790,8790,6
20250102,101600,95920480,8810,8780,8810,8770,540
20250102,101500,91176820,8780,8780,8790,8770,323
20250102,101400,88340090,8780,8740,8780,8740,642
20250102,101300,82725760,8740,8730,8740,8730,135
20250102,101200,81547150,8730,8730,8730,8720,831
20250102,101100,74300520,8720,8730,8730,8720,500
20250102,101000,69940100,8730,8730,8740,8730,76
20250102,100900,69276600,8730,8730,8730,8730,15
20250102,100800,69145650,8740,8740,8740,8740,570
20250102,100700,64163850,8720,8720,8720,8720,431
20250102,100600,60405530,8750,8730,8750,8730,516
20250102,100500,55890850,8730,8740,8740,8720,440
20250102,100400,52050050,8730,8760,8760,8720,1496
20250102,100300,38987100,8760,8760,8760,8730,136
20250102,100200,37797660,8730,8740,8740,8720,669
20250102,100100,31955690,8740,8730,8760,8730,948
20250102,100000,23652370,8740,8750,8760,8720,2705