KissMeData/037460/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,191900,429716340,8490,8490,8490,8490,931
20250102,191800,429716340,8490,8490,8490,8490,0
20250102,191700,429716340,8490,8490,8490,8490,0
20250102,191600,429716340,8490,8490,8490,8490,0
20250102,191500,429716340,8490,8490,8490,8490,0
20250102,191400,429716340,8490,8490,8490,8490,0
20250102,191300,429716340,8490,8490,8490,8490,0
20250102,191200,429716340,8490,8490,8490,8490,0
20250102,191100,429716340,8490,8490,8490,8490,0
20250102,191000,429716340,8490,8490,8490,8490,0
20250102,190900,429716340,8490,8490,8490,8490,0
20250102,190800,429716340,8490,8490,8490,8490,0
20250102,190700,429716340,8490,8490,8490,8490,0
20250102,190600,429716340,8490,8490,8490,8490,0
20250102,190500,429716340,8490,8490,8490,8490,0
20250102,190400,429716340,8490,8490,8490,8490,0
20250102,190300,429716340,8490,8490,8490,8490,0
20250102,190200,429716340,8490,8490,8490,8490,0
20250102,190100,429716340,8490,8490,8490,8490,0
20250102,190000,429716340,8490,8490,8490,8490,0
20250102,185900,429716340,8490,8490,8490,8490,0
20250102,185800,429716340,8490,8490,8490,8490,0
20250102,185700,429716340,8490,8490,8490,8490,0
20250102,185600,429716340,8490,8490,8490,8490,0
20250102,185500,429716340,8490,8490,8490,8490,0
20250102,185400,429716340,8490,8490,8490,8490,0
20250102,185300,429716340,8490,8490,8490,8490,0
20250102,185200,429716340,8490,8490,8490,8490,0
20250102,185100,429716340,8490,8490,8490,8490,0
20250102,185000,429716340,8490,8490,8490,8490,0
20250102,184900,429716340,8490,8490,8490,8490,931
20250102,184800,429716340,8490,8490,8490,8490,0
20250102,184700,429716340,8490,8490,8490,8490,0
20250102,184600,429716340,8490,8490,8490,8490,0
20250102,184500,429716340,8490,8490,8490,8490,0
20250102,184400,429716340,8490,8490,8490,8490,0
20250102,184300,429716340,8490,8490,8490,8490,0
20250102,184200,429716340,8490,8490,8490,8490,0
20250102,184100,429716340,8490,8490,8490,8490,0
20250102,184000,429716340,8490,8490,8490,8490,0
20250102,183900,429716340,8490,8490,8490,8490,0
20250102,183800,429716340,8490,8490,8490,8490,0
20250102,183700,429716340,8490,8490,8490,8490,0
20250102,183600,429716340,8490,8490,8490,8490,0
20250102,183500,429716340,8490,8490,8490,8490,0
20250102,183400,429716340,8490,8490,8490,8490,0
20250102,183300,429716340,8490,8490,8490,8490,0
20250102,183200,429716340,8490,8490,8490,8490,0
20250102,183100,429716340,8490,8490,8490,8490,0
20250102,183000,429716340,8490,8490,8490,8490,0
20250102,182900,429716340,8490,8490,8490,8490,0
20250102,182800,429716340,8490,8490,8490,8490,0
20250102,182700,429716340,8490,8490,8490,8490,0
20250102,182600,429716340,8490,8490,8490,8490,0
20250102,182500,429716340,8490,8490,8490,8490,0
20250102,182400,429716340,8490,8490,8490,8490,0
20250102,182300,429716340,8490,8490,8490,8490,0
20250102,182200,429716340,8490,8490,8490,8490,0
20250102,182100,429716340,8490,8490,8490,8490,0
20250102,182000,429716340,8490,8490,8490,8490,0
20250102,181900,429716340,8490,8490,8490,8490,931
20250102,181800,429716340,8490,8490,8490,8490,0
20250102,181700,429716340,8490,8490,8490,8490,0
20250102,181600,429716340,8490,8490,8490,8490,0
20250102,181500,429716340,8490,8490,8490,8490,0
20250102,181400,429716340,8490,8490,8490,8490,0
20250102,181300,429716340,8490,8490,8490,8490,0
20250102,181200,429716340,8490,8490,8490,8490,0
20250102,181100,429716340,8490,8490,8490,8490,0
20250102,181000,429716340,8490,8490,8490,8490,0
20250102,180900,429716340,8490,8490,8490,8490,0
20250102,180800,429716340,8490,8490,8490,8490,0
20250102,180700,429716340,8490,8490,8490,8490,0
20250102,180600,429716340,8490,8490,8490,8490,0
20250102,180500,429716340,8490,8490,8490,8490,0
20250102,180400,429716340,8490,8490,8490,8490,0
20250102,180300,429716340,8490,8490,8490,8490,0
20250102,180200,429716340,8490,8490,8490,8490,0
20250102,180100,429716340,8490,8490,8490,8490,0
20250102,180000,429716340,8490,8490,8490,8490,0
20250102,175900,429716340,8490,8490,8490,8490,0
20250102,175800,429716340,8490,8490,8490,8490,0
20250102,175700,429716340,8490,8490,8490,8490,0
20250102,175600,429716340,8490,8490,8490,8490,0
20250102,175500,429716340,8490,8490,8490,8490,0
20250102,175400,429716340,8490,8490,8490,8490,0
20250102,175300,429716340,8490,8490,8490,8490,0
20250102,175200,429716340,8490,8490,8490,8490,0
20250102,175100,429716340,8490,8490,8490,8490,0
20250102,175000,429716340,8490,8490,8490,8490,0
20250102,174900,429716340,8490,8490,8490,8490,931
20250102,174800,429716340,8490,8490,8490,8490,0
20250102,174700,429716340,8490,8490,8490,8490,0
20250102,174600,429716340,8490,8490,8490,8490,0
20250102,174500,429716340,8490,8490,8490,8490,0
20250102,174400,429716340,8490,8490,8490,8490,0
20250102,174300,429716340,8490,8490,8490,8490,0
20250102,174200,429716340,8490,8490,8490,8490,0
20250102,174100,429716340,8490,8490,8490,8490,0
20250102,174000,429716340,8490,8490,8490,8490,0
20250102,173900,429716340,8490,8490,8490,8490,0
20250102,173800,429716340,8490,8490,8490,8490,0
20250102,173700,429716340,8490,8490,8490,8490,0
20250102,173600,429716340,8490,8490,8490,8490,0
20250102,173500,429716340,8490,8490,8490,8490,0
20250102,173400,429716340,8490,8490,8490,8490,0
20250102,173300,429716340,8490,8490,8490,8490,0
20250102,173200,429716340,8490,8490,8490,8490,0
20250102,173100,429716340,8490,8490,8490,8490,0
20250102,173000,429716340,8490,8490,8490,8490,0
20250102,172900,429716340,8490,8490,8490,8490,0
20250102,172800,429716340,8490,8490,8490,8490,0
20250102,172700,429716340,8490,8490,8490,8490,0
20250102,172600,429716340,8490,8490,8490,8490,0
20250102,172500,429716340,8490,8490,8490,8490,0
20250102,172400,429716340,8490,8490,8490,8490,0
20250102,172300,429716340,8490,8490,8490,8490,0
20250102,172200,429716340,8490,8490,8490,8490,0
20250102,172100,429716340,8490,8490,8490,8490,0
20250102,172000,429716340,8490,8490,8490,8490,0
20250102,171900,429716340,8490,8490,8490,8490,931
20250102,171800,429716340,8490,8490,8490,8490,0
20250102,171700,429716340,8490,8490,8490,8490,0
20250102,171600,429716340,8490,8490,8490,8490,0
20250102,171500,429716340,8490,8490,8490,8490,0
20250102,171400,429716340,8490,8490,8490,8490,0
20250102,171300,429716340,8490,8490,8490,8490,0
20250102,171200,429716340,8490,8490,8490,8490,0
20250102,171100,429716340,8490,8490,8490,8490,0
20250102,171000,429716340,8490,8490,8490,8490,0
20250102,170900,429716340,8490,8490,8490,8490,0
20250102,170800,429716340,8490,8490,8490,8490,0
20250102,170700,429716340,8490,8490,8490,8490,0
20250102,170600,429716340,8490,8490,8490,8490,0
20250102,170500,429716340,8490,8490,8490,8490,0
20250102,170400,429716340,8490,8490,8490,8490,0
20250102,170300,429716340,8490,8490,8490,8490,0
20250102,170200,429716340,8490,8490,8490,8490,0
20250102,170100,429716340,8490,8490,8490,8490,0
20250102,170000,429716340,8490,8490,8490,8490,0
20250102,165900,429716340,8490,8490,8490,8490,0
20250102,165800,429716340,8490,8490,8490,8490,0
20250102,165700,429716340,8490,8490,8490,8490,0
20250102,165600,429716340,8490,8490,8490,8490,0
20250102,165500,429716340,8490,8490,8490,8490,0
20250102,165400,429716340,8490,8490,8490,8490,0
20250102,165300,429716340,8490,8490,8490,8490,0
20250102,165200,429716340,8490,8490,8490,8490,0
20250102,165100,429716340,8490,8490,8490,8490,0
20250102,165000,429716340,8490,8490,8490,8490,0
20250102,164900,429716340,8490,8490,8490,8490,931
20250102,164800,429716340,8490,8490,8490,8490,0
20250102,164700,429716340,8490,8490,8490,8490,0
20250102,164600,429716340,8490,8490,8490,8490,0
20250102,164500,429716340,8490,8490,8490,8490,0
20250102,164400,429716340,8490,8490,8490,8490,0
20250102,164300,429716340,8490,8490,8490,8490,0
20250102,164200,429716340,8490,8490,8490,8490,0
20250102,164100,429716340,8490,8490,8490,8490,0
20250102,164000,429716340,8490,8490,8490,8490,0
20250102,163900,429716340,8490,8490,8490,8490,0
20250102,163800,429716340,8490,8490,8490,8490,0
20250102,163700,429716340,8490,8490,8490,8490,0
20250102,163600,429716340,8490,8490,8490,8490,0
20250102,163500,429716340,8490,8490,8490,8490,0
20250102,163400,429716340,8490,8490,8490,8490,0
20250102,163300,429716340,8490,8490,8490,8490,0
20250102,163200,429716340,8490,8490,8490,8490,0
20250102,163100,429716340,8490,8490,8490,8490,0
20250102,163000,429716340,8490,8490,8490,8490,0
20250102,162900,429716340,8490,8490,8490,8490,0
20250102,162800,429716340,8490,8490,8490,8490,0
20250102,162700,429716340,8490,8490,8490,8490,0
20250102,162600,429716340,8490,8490,8490,8490,0
20250102,162500,429716340,8490,8490,8490,8490,0
20250102,162400,429716340,8490,8490,8490,8490,0
20250102,162300,429716340,8490,8490,8490,8490,0
20250102,162200,429716340,8490,8490,8490,8490,0
20250102,162100,429716340,8490,8490,8490,8490,0
20250102,162000,429716340,8490,8490,8490,8490,0
20250102,161900,429716340,8490,8490,8490,8490,931
20250102,161800,429716340,8490,8490,8490,8490,0
20250102,161700,429716340,8490,8490,8490,8490,0
20250102,161600,429716340,8490,8490,8490,8490,0
20250102,161500,429716340,8490,8490,8490,8490,0
20250102,161400,429716340,8490,8490,8490,8490,0
20250102,161300,429716340,8490,8490,8490,8490,0
20250102,161200,429716340,8490,8490,8490,8490,0
20250102,161100,429716340,8490,8490,8490,8490,0
20250102,161000,429716340,8490,8490,8490,8490,0
20250102,160900,429716340,8490,8490,8490,8490,0
20250102,160800,429716340,8490,8490,8490,8490,0
20250102,160700,429716340,8490,8490,8490,8490,0
20250102,160600,429716340,8490,8490,8490,8490,0
20250102,160500,429716340,8490,8490,8490,8490,0
20250102,160400,429716340,8490,8490,8490,8490,0
20250102,160300,429716340,8490,8490,8490,8490,0
20250102,160200,429716340,8490,8490,8490,8490,0
20250102,160100,429716340,8490,8490,8490,8490,0
20250102,160000,429716340,8490,8490,8490,8490,0
20250102,155900,429716340,8490,8490,8490,8490,0
20250102,155800,429716340,8490,8490,8490,8490,0
20250102,155700,429716340,8490,8490,8490,8490,0
20250102,155600,429716340,8490,8490,8490,8490,0
20250102,155500,429716340,8490,8490,8490,8490,0
20250102,155400,429716340,8490,8490,8490,8490,0
20250102,155300,429716340,8490,8490,8490,8490,0
20250102,155200,429716340,8490,8490,8490,8490,0
20250102,155100,429716340,8490,8490,8490,8490,0
20250102,155000,429716340,8490,8490,8490,8490,0
20250102,154900,429716340,8490,8490,8490,8490,931
20250102,154800,429716340,8490,8490,8490,8490,0
20250102,154700,429716340,8490,8490,8490,8490,0
20250102,154600,429716340,8490,8490,8490,8490,0
20250102,154500,429716340,8490,8490,8490,8490,0
20250102,154400,429716340,8490,8490,8490,8490,0
20250102,154300,429716340,8490,8490,8490,8490,0
20250102,154200,429716340,8490,8490,8490,8490,0
20250102,154100,429716340,8490,8490,8490,8490,0
20250102,154000,429716340,8490,8490,8490,8490,0
20250102,153900,429716340,8490,8490,8490,8490,0
20250102,153800,429716340,8490,8490,8490,8490,0
20250102,153700,429716340,8490,8490,8490,8490,0
20250102,153600,429716340,8490,8490,8490,8490,0
20250102,153500,429716340,8490,8490,8490,8490,0
20250102,153400,429716340,8490,8490,8490,8490,0
20250102,153300,429716340,8490,8490,8490,8490,0
20250102,153200,429716340,8490,8490,8490,8490,0
20250102,153100,429716340,8490,8490,8490,8490,0
20250102,153000,429716340,8490,8490,8490,8490,931
20250102,152900,421812150,8500,8500,8500,8500,0
20250102,152800,421812150,8500,8500,8500,8500,0
20250102,152700,421812150,8500,8500,8500,8500,0
20250102,152600,421812150,8500,8500,8500,8500,0
20250102,152500,421812150,8500,8500,8500,8500,0
20250102,152400,421812150,8500,8500,8500,8500,0
20250102,152300,421812150,8500,8500,8500,8500,0
20250102,152200,421812150,8500,8500,8500,8500,0
20250102,152100,421812150,8500,8500,8500,8500,0
20250102,152000,421812150,8500,8500,8500,8500,0
20250102,151900,421812150,8500,8480,8500,8480,473
20250102,151800,417793120,8480,8480,8480,8480,25
20250102,151700,417581120,8480,8480,8480,8480,50
20250102,151600,417157120,8500,8500,8500,8500,0
20250102,151500,417157120,8500,8500,8500,8500,6
20250102,151400,417106120,8480,8490,8490,8480,1338
20250102,151300,405759680,8490,8490,8490,8490,0
20250102,151200,405759680,8490,8500,8500,8490,381
20250102,151100,402522400,8490,8490,8490,8490,34
20250102,151000,402233740,8490,8500,8500,8490,104
20250102,150900,401350180,8500,8500,8500,8500,477
20250102,150800,397295680,8500,8500,8500,8500,175
20250102,150700,395808180,8500,8500,8500,8500,11
20250102,150600,395714680,8470,8470,8470,8470,0
20250102,150500,395714680,8470,8470,8470,8470,0
20250102,150400,395714680,8470,8470,8470,8470,0
20250102,150300,395714680,8470,8470,8470,8470,0
20250102,150200,395714680,8470,8500,8500,8470,489
20250102,150100,391567170,8510,8510,8510,8510,58
20250102,150000,391073590,8510,8510,8510,8510,250
20250102,145900,388946090,8520,8520,8520,8520,0
20250102,145800,388946090,8520,8500,8520,8500,7
20250102,145700,388886530,8500,8500,8500,8500,0
20250102,145600,388886530,8500,8500,8500,8500,12
20250102,145500,388784530,8500,8510,8510,8500,509
20250102,145400,384454300,8520,8520,8520,8520,0
20250102,145300,384454300,8520,8510,8520,8510,199
20250102,145200,382760770,8520,8520,8520,8520,0
20250102,145100,382760770,8520,8520,8520,8520,438
20250102,145000,379029010,8520,8520,8520,8520,0
20250102,144900,379029010,8520,8520,8520,8520,100
20250102,144800,378177010,8520,8520,8520,8520,0
20250102,144700,378177010,8520,8520,8520,8520,0
20250102,144600,378177010,8520,8520,8520,8520,0
20250102,144500,378177010,8520,8520,8520,8520,0
20250102,144400,378177010,8520,8520,8520,8520,93
20250102,144300,377384650,8530,8540,8540,8530,418
20250102,144200,373818810,8540,8540,8540,8540,84
20250102,144100,373101450,8540,8540,8540,8540,54
20250102,144000,372640290,8540,8540,8540,8540,70
20250102,143900,372042490,8540,8540,8540,8540,86
20250102,143800,371308050,8540,8540,8540,8540,100
20250102,143700,370454050,8540,8550,8550,8540,229
20250102,143600,368498370,8550,8550,8550,8550,13
20250102,143500,368387220,8540,8540,8540,8540,50
20250102,143400,367960220,8540,8540,8540,8540,60
20250102,143300,367447820,8540,8540,8540,8540,34
20250102,143200,367157460,8540,8540,8540,8540,79
20250102,143100,366482800,8540,8540,8540,8540,63
20250102,143000,365944780,8540,8540,8540,8540,84
20250102,142900,365227420,8540,8540,8540,8540,165
20250102,142800,363818320,8540,8540,8540,8540,75
20250102,142700,363177820,8540,8540,8540,8540,10
20250102,142600,363092420,8530,8530,8530,8530,0
20250102,142500,363092420,8530,8530,8530,8530,0
20250102,142400,363092420,8530,8530,8530,8530,0
20250102,142300,363092420,8530,8530,8530,8530,269
20250102,142200,360797850,8530,8530,8530,8530,21
20250102,142100,360618720,8530,8530,8530,8530,53
20250102,142000,360166630,8520,8520,8520,8520,0
20250102,141900,360166630,8520,8520,8520,8520,93
20250102,141800,359374270,8520,8520,8520,8520,54
20250102,141700,358914190,8530,8530,8530,8530,46
20250102,141600,358521810,8530,8530,8530,8530,77
20250102,141500,357865000,8520,8520,8520,8520,65
20250102,141400,357311200,8520,8520,8520,8520,500
20250102,141300,353051200,8510,8510,8510,8510,0
20250102,141200,353051200,8510,8510,8510,8510,0
20250102,141100,353051200,8510,8510,8510,8510,0
20250102,141000,353051200,8510,8510,8510,8510,0
20250102,140900,353051200,8510,8510,8510,8510,0
20250102,140800,353051200,8510,8510,8510,8510,0
20250102,140700,353051200,8510,8510,8510,8510,36
20250102,140600,352744840,8510,8510,8510,8510,61
20250102,140500,352225730,8510,8510,8510,8510,65
20250102,140400,351672580,8510,8510,8510,8510,307
20250102,140300,349060010,8510,8510,8510,8510,233
20250102,140200,347077180,8510,8510,8510,8510,0
20250102,140100,347077180,8510,8510,8510,8510,0
20250102,140000,347077180,8510,8510,8510,8510,0
20250102,135900,347077180,8510,8510,8510,8510,0
20250102,135800,347077180,8510,8510,8510,8510,80
20250102,135700,346396380,8510,8510,8510,8510,40
20250102,135600,346055980,8510,8510,8510,8510,98
20250102,135500,345222000,8510,8510,8510,8510,87
20250102,135400,344481630,8510,8510,8510,8510,103
20250102,135300,343605100,8510,8510,8510,8510,60
20250102,135200,343094500,8510,8510,8510,8510,71
20250102,135100,342490290,8510,8510,8510,8510,25
20250102,135000,342277540,8500,8500,8500,8500,0
20250102,134900,342277540,8500,8500,8500,8500,91
20250102,134800,341504040,8500,8500,8500,8500,55
20250102,134700,341036540,8500,8500,8500,8500,690
20250102,134600,335171540,8500,8500,8500,8500,0
20250102,134500,335171540,8500,8500,8500,8500,0
20250102,134400,335171540,8500,8500,8500,8500,0
20250102,134300,335171540,8500,8500,8500,8500,0
20250102,134200,335171540,8500,8500,8500,8500,0
20250102,134100,335171540,8500,8500,8500,8500,0
20250102,134000,335171540,8500,8500,8500,8500,0
20250102,133900,335171540,8500,8500,8500,8500,28
20250102,133800,334933540,8500,8500,8500,8500,82
20250102,133700,334236540,8500,8500,8500,8500,45
20250102,133600,333854040,8490,8490,8490,8490,46
20250102,133500,333463500,8490,8490,8490,8490,92
20250102,133400,332682420,8490,8490,8490,8490,43
20250102,133300,332317350,8490,8490,8490,8490,109
20250102,133200,331391940,8490,8490,8490,8490,2
20250102,133100,331374960,8480,8480,8480,8480,1
20250102,133000,331366480,8480,8480,8480,8480,0
20250102,132900,331366480,8480,8480,8480,8480,118
20250102,132800,330365840,8480,8480,8480,8480,72
20250102,132700,329755280,8480,8480,8480,8480,100
20250102,132600,328907280,8470,8470,8470,8470,0
20250102,132500,328907280,8470,8470,8470,8470,0
20250102,132400,328907280,8470,8470,8470,8470,0
20250102,132300,328907280,8470,8470,8470,8470,0
20250102,132200,328907280,8470,8470,8470,8470,0
20250102,132100,328907280,8470,8470,8470,8470,0
20250102,132000,328907280,8470,8470,8470,8470,2
20250102,131900,328890340,8470,8470,8470,8470,0
20250102,131800,328890340,8470,8480,8480,8470,39
20250102,131700,328559810,8480,8480,8480,8480,60
20250102,131600,328051010,8480,8480,8480,8480,2
20250102,131500,328034050,8470,8470,8470,8470,0
20250102,131400,328034050,8470,8470,8470,8470,0
20250102,131300,328034050,8470,8470,8470,8470,0
20250102,131200,328034050,8470,8470,8470,8470,0
20250102,131100,328034050,8470,8470,8470,8470,0
20250102,131000,328034050,8470,8470,8470,8470,32
20250102,130900,327763010,8460,8460,8460,8460,0
20250102,130800,327763010,8460,8480,8480,8460,501
20250102,130700,323518520,8480,8480,8480,8480,14
20250102,130600,323399800,8480,8480,8480,8480,74
20250102,130500,322772280,8480,8480,8480,8480,1
20250102,130400,322763800,8470,8480,8480,8470,4
20250102,130300,322729890,8470,8470,8470,8470,0
20250102,130200,322729890,8470,8470,8470,8470,1
20250102,130100,322721420,8480,8480,8480,8480,38
20250102,130000,322399180,8480,8470,8480,8470,27
20250102,125900,322170480,8470,8470,8470,8470,22
20250102,125800,321984140,8470,8470,8470,8470,0
20250102,125700,321984140,8470,8470,8470,8470,88
20250102,125600,321238780,8470,8480,8480,8470,144
20250102,125500,320018270,8480,8480,8480,8480,0
20250102,125400,320018270,8480,8480,8480,8480,1
20250102,125300,320009790,8480,8480,8480,8480,0
20250102,125200,320009790,8480,8480,8480,8480,0
20250102,125100,320009790,8480,8480,8480,8480,200
20250102,125000,318313790,8480,8480,8480,8480,44
20250102,124900,317940670,8480,8480,8480,8480,200
20250102,124800,316244670,8480,8480,8480,8480,1
20250102,124700,316236190,8490,8490,8490,8490,0
20250102,124600,316236190,8490,8490,8490,8490,0
20250102,124500,316236190,8490,8490,8490,8490,0
20250102,124400,316236190,8490,8490,8490,8490,1
20250102,124300,316227700,8490,8490,8490,8490,28
20250102,124200,315989980,8490,8490,8490,8490,78
20250102,124100,315327760,8490,8490,8490,8490,1
20250102,124000,315319270,8500,8490,8500,8490,51
20250102,123900,314886270,8490,8490,8490,8490,1
20250102,123800,314877780,8490,8490,8490,8490,1
20250102,123700,314869290,8490,8490,8490,8490,0
20250102,123600,314869290,8490,8490,8490,8490,2
20250102,123500,314852310,8470,8470,8470,8470,150
20250102,123400,313581810,8470,8470,8470,8470,301
20250102,123300,311032340,8490,8490,8490,8490,5
20250102,123200,310989890,8490,8490,8490,8480,716
20250102,123100,304911060,8490,8470,8490,8460,320
20250102,123000,302197590,8470,8470,8470,8470,7312
20250102,122900,240264950,8470,8490,8500,8470,6077
20250102,122800,188747870,8490,8500,8500,8490,2271
20250102,122700,169451230,8510,8520,8520,8510,13
20250102,122600,169340580,8520,8520,8520,8520,0
20250102,122500,169340580,8520,8500,8520,8500,502
20250102,122400,165073540,8510,8510,8510,8510,0
20250102,122300,165073540,8510,8510,8510,8510,15
20250102,122200,164945890,8510,8510,8510,8510,531
20250102,122100,160427080,8520,8520,8520,8520,0
20250102,122000,160427080,8520,8510,8520,8510,17
20250102,121900,160282300,8520,8520,8520,8520,0
20250102,121800,160282300,8520,8520,8520,8520,0
20250102,121700,160282300,8520,8520,8520,8520,20
20250102,121600,160111900,8510,8510,8510,8510,0
20250102,121500,160111900,8510,8520,8520,8510,55
20250102,121400,159643350,8510,8510,8510,8510,1
20250102,121300,159634840,8510,8510,8510,8510,0
20250102,121200,159634840,8510,8510,8510,8510,1
20250102,121100,159626330,8520,8520,8520,8520,0
20250102,121000,159626330,8520,8520,8520,8520,0
20250102,120900,159626330,8520,8520,8520,8520,0
20250102,120800,159626330,8520,8520,8520,8520,3
20250102,120700,159600770,8520,8520,8520,8520,1
20250102,120600,159592250,8520,8520,8520,8520,10
20250102,120500,159507050,8520,8520,8520,8520,6
20250102,120400,159455930,8520,8520,8530,8520,569
20250102,120300,154608040,8530,8530,8530,8530,1
20250102,120200,154599510,8520,8520,8520,8520,0
20250102,120100,154599510,8520,8520,8520,8520,0
20250102,120000,154599510,8520,8520,8520,8520,113
20250102,115900,153636750,8530,8530,8530,8530,52
20250102,115800,153193190,8530,8530,8530,8530,8
20250102,115700,153124950,8540,8540,8540,8540,0
20250102,115600,153124950,8540,8540,8540,8540,0
20250102,115500,153124950,8540,8540,8540,8540,1
20250102,115400,153116410,8530,8530,8530,8530,1
20250102,115300,153107880,8540,8540,8540,8540,0
20250102,115200,153107880,8540,8540,8540,8540,0
20250102,115100,153107880,8540,8540,8540,8540,10
20250102,115000,153022480,8560,8560,8560,8560,1
20250102,114900,153013920,8520,8520,8520,8520,0
20250102,114800,153013920,8520,8520,8520,8520,1
20250102,114700,153005400,8560,8540,8560,8540,38
20250102,114600,152680860,8540,8530,8540,8530,1080
20250102,114500,143463500,8530,8530,8530,8530,380
20250102,114400,140222100,8530,8530,8530,8530,0
20250102,114300,140222100,8530,8530,8530,8530,0
20250102,114200,140222100,8530,8530,8530,8530,0
20250102,114100,140222100,8530,8530,8530,8530,22
20250102,114000,140034440,8530,8520,8530,8520,59
20250102,113900,139531470,8520,8520,8520,8520,100
20250102,113800,138679470,8520,8510,8520,8510,210
20250102,113700,136890280,8520,8520,8520,8520,28
20250102,113600,136651720,8510,8510,8510,8510,0
20250102,113500,136651720,8510,8510,8510,8510,0
20250102,113400,136651720,8510,8510,8510,8510,0
20250102,113300,136651720,8510,8510,8510,8510,2
20250102,113200,136634700,8510,8510,8510,8510,1
20250102,113100,136626190,8510,8510,8510,8510,10
20250102,113000,136541090,8510,8510,8510,8510,24
20250102,112900,136336850,8510,8510,8510,8510,0
20250102,112800,136336850,8510,8510,8510,8510,88
20250102,112700,135587970,8510,8510,8510,8510,30
20250102,112600,135332670,8510,8510,8510,8510,0
20250102,112500,135332670,8510,8510,8510,8510,195
20250102,112400,133673220,8510,8510,8510,8510,0
20250102,112300,133673220,8510,8510,8510,8510,305
20250102,112200,131077670,8510,8510,8510,8510,0
20250102,112100,131077670,8510,8500,8510,8500,558
20250102,112000,126331360,8500,8500,8510,8500,349
20250102,111900,123364850,8520,8500,8520,8500,11
20250102,111800,123271330,8500,8510,8510,8500,887
20250102,111700,115731620,8510,8520,8520,8510,270
20250102,111600,113433720,8520,8510,8520,8510,51
20250102,111500,112999510,8510,8550,8550,8510,4759
20250102,111400,72449150,8540,8540,8540,8540,1
20250102,111300,72440610,8560,8560,8560,8560,0
20250102,111200,72440610,8560,8550,8560,8540,502
20250102,111100,68150020,8550,8550,8550,8550,0
20250102,111000,68150020,8550,8550,8550,8550,32
20250102,110900,67876420,8550,8550,8550,8550,0
20250102,110800,67876420,8550,8550,8550,8550,160
20250102,110700,66508420,8550,8550,8550,8550,2
20250102,110600,66491320,8540,8540,8540,8540,0
20250102,110500,66491320,8540,8540,8540,8540,0
20250102,110400,66491320,8540,8540,8540,8540,1
20250102,110300,66482780,8540,8540,8540,8540,0
20250102,110200,66482780,8540,8540,8540,8540,1
20250102,110100,66474240,8560,8560,8560,8560,0
20250102,110000,66474240,8560,8570,8570,8550,167
20250102,105900,65045690,8570,8560,8570,8560,712
20250102,105800,58945920,8560,8560,8560,8560,300
20250102,105700,56377920,8560,8560,8560,8560,0
20250102,105600,56377920,8560,8560,8560,8560,1
20250102,105500,56369360,8560,8560,8560,8560,2
20250102,105400,56352240,8560,8560,8560,8560,10
20250102,105300,56266640,8560,8560,8560,8560,21
20250102,105200,56086880,8560,8560,8560,8560,0
20250102,105100,56086880,8560,8550,8560,8550,552
20250102,105000,51367210,8550,8550,8550,8550,33
20250102,104900,51085060,8550,8550,8550,8550,0
20250102,104800,51085060,8550,8550,8550,8550,0
20250102,104700,51085060,8550,8550,8550,8550,0
20250102,104600,51085060,8550,8550,8550,8550,70
20250102,104500,50486560,8560,8560,8560,8560,0
20250102,104400,50486560,8560,8580,8580,8560,111
20250102,104300,49536200,8550,8550,8550,8550,0
20250102,104200,49536200,8550,8550,8550,8550,0
20250102,104100,49536200,8550,8560,8560,8550,73
20250102,104000,48911350,8550,8560,8560,8550,100
20250102,103900,48056340,8560,8560,8560,8550,23
20250102,103800,47859470,8550,8550,8550,8550,1
20250102,103700,47850920,8560,8560,8560,8560,70
20250102,103600,47251720,8560,8550,8560,8550,45
20250102,103500,46866950,8550,8550,8550,8550,0
20250102,103400,46866950,8550,8550,8550,8550,82
20250102,103300,46165850,8560,8560,8560,8560,10
20250102,103200,46080250,8550,8560,8560,8550,2
20250102,103100,46063140,8560,8560,8560,8560,1
20250102,103000,46054580,8580,8580,8580,8580,0
20250102,102900,46054580,8580,8580,8580,8580,0
20250102,102800,46054580,8580,8580,8580,8580,0
20250102,102700,46054580,8580,8580,8580,8580,0
20250102,102600,46054580,8580,8580,8580,8580,0
20250102,102500,46054580,8580,8580,8580,8580,1
20250102,102400,46046000,8550,8550,8550,8550,1
20250102,102300,46037450,8580,8550,8580,8550,498
20250102,102200,41775910,8520,8520,8520,8520,0
20250102,102100,41775910,8520,8520,8520,8520,0
20250102,102000,41775910,8520,8520,8520,8520,60
20250102,101900,41264710,8570,8570,8570,8570,10
20250102,101800,41179010,8580,8580,8580,8500,2912
20250102,101700,16336040,8590,8590,8590,8590,59
20250102,101600,15829230,8590,8570,8590,8570,493
20250102,101500,11602760,8570,8570,8570,8570,47
20250102,101400,11199970,8570,8580,8580,8570,631
20250102,101300,5787920,8580,8580,8580,8580,18
20250102,101200,5633480,8580,8580,8580,8580,5
20250102,101100,5590580,8590,8590,8590,8590,2
20250102,101000,5573400,8590,8600,8610,8590,16
20250102,100900,5435780,8620,8620,8620,8620,0
20250102,100800,5435780,8620,8620,8620,8620,47
20250102,100700,5030640,8620,8620,8620,8620,0
20250102,100600,5030640,8620,8620,8620,8580,111
20250102,100500,4077820,8590,8590,8590,8590,46
20250102,100400,3682680,8620,8620,8620,8620,0
20250102,100300,3682680,8620,8620,8620,8620,49
20250102,100200,3260300,8620,8620,8620,8600,120
20250102,100100,2226280,8650,8630,8650,8620,153
20250102,100000,906150,8630,8630,8630,8630,105