KissMeData/080160/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195100,248002530,9690,9690,9690,9690,155
20250102,195000,248002530,9690,9690,9690,9690,0
20250102,194900,248002530,9690,9690,9690,9690,0
20250102,194800,248002530,9690,9690,9690,9690,0
20250102,194700,248002530,9690,9690,9690,9690,0
20250102,194600,248002530,9690,9690,9690,9690,0
20250102,194500,248002530,9690,9690,9690,9690,0
20250102,194400,248002530,9690,9690,9690,9690,0
20250102,194300,248002530,9690,9690,9690,9690,0
20250102,194200,248002530,9690,9690,9690,9690,0
20250102,194100,248002530,9690,9690,9690,9690,0
20250102,194000,248002530,9690,9690,9690,9690,0
20250102,193900,248002530,9690,9690,9690,9690,0
20250102,193800,248002530,9690,9690,9690,9690,0
20250102,193700,248002530,9690,9690,9690,9690,0
20250102,193600,248002530,9690,9690,9690,9690,0
20250102,193500,248002530,9690,9690,9690,9690,0
20250102,193400,248002530,9690,9690,9690,9690,0
20250102,193300,248002530,9690,9690,9690,9690,0
20250102,193200,248002530,9690,9690,9690,9690,0
20250102,193100,248002530,9690,9690,9690,9690,0
20250102,193000,248002530,9690,9690,9690,9690,0
20250102,192900,248002530,9690,9690,9690,9690,0
20250102,192800,248002530,9690,9690,9690,9690,0
20250102,192700,248002530,9690,9690,9690,9690,0
20250102,192600,248002530,9690,9690,9690,9690,0
20250102,192500,248002530,9690,9690,9690,9690,0
20250102,192400,248002530,9690,9690,9690,9690,0
20250102,192300,248002530,9690,9690,9690,9690,0
20250102,192200,248002530,9690,9690,9690,9690,0
20250102,192100,248002530,9690,9690,9690,9690,155
20250102,192000,248002530,9690,9690,9690,9690,0
20250102,191900,248002530,9690,9690,9690,9690,0
20250102,191800,248002530,9690,9690,9690,9690,0
20250102,191700,248002530,9690,9690,9690,9690,0
20250102,191600,248002530,9690,9690,9690,9690,0
20250102,191500,248002530,9690,9690,9690,9690,0
20250102,191400,248002530,9690,9690,9690,9690,0
20250102,191300,248002530,9690,9690,9690,9690,0
20250102,191200,248002530,9690,9690,9690,9690,0
20250102,191100,248002530,9690,9690,9690,9690,0
20250102,191000,248002530,9690,9690,9690,9690,0
20250102,190900,248002530,9690,9690,9690,9690,0
20250102,190800,248002530,9690,9690,9690,9690,0
20250102,190700,248002530,9690,9690,9690,9690,0
20250102,190600,248002530,9690,9690,9690,9690,0
20250102,190500,248002530,9690,9690,9690,9690,0
20250102,190400,248002530,9690,9690,9690,9690,0
20250102,190300,248002530,9690,9690,9690,9690,0
20250102,190200,248002530,9690,9690,9690,9690,0
20250102,190100,248002530,9690,9690,9690,9690,0
20250102,190000,248002530,9690,9690,9690,9690,0
20250102,185900,248002530,9690,9690,9690,9690,0
20250102,185800,248002530,9690,9690,9690,9690,0
20250102,185700,248002530,9690,9690,9690,9690,0
20250102,185600,248002530,9690,9690,9690,9690,0
20250102,185500,248002530,9690,9690,9690,9690,0
20250102,185400,248002530,9690,9690,9690,9690,0
20250102,185300,248002530,9690,9690,9690,9690,0
20250102,185200,248002530,9690,9690,9690,9690,0
20250102,185100,248002530,9690,9690,9690,9690,155
20250102,185000,248002530,9690,9690,9690,9690,0
20250102,184900,248002530,9690,9690,9690,9690,0
20250102,184800,248002530,9690,9690,9690,9690,0
20250102,184700,248002530,9690,9690,9690,9690,0
20250102,184600,248002530,9690,9690,9690,9690,0
20250102,184500,248002530,9690,9690,9690,9690,0
20250102,184400,248002530,9690,9690,9690,9690,0
20250102,184300,248002530,9690,9690,9690,9690,0
20250102,184200,248002530,9690,9690,9690,9690,0
20250102,184100,248002530,9690,9690,9690,9690,0
20250102,184000,248002530,9690,9690,9690,9690,0
20250102,183900,248002530,9690,9690,9690,9690,0
20250102,183800,248002530,9690,9690,9690,9690,0
20250102,183700,248002530,9690,9690,9690,9690,0
20250102,183600,248002530,9690,9690,9690,9690,0
20250102,183500,248002530,9690,9690,9690,9690,0
20250102,183400,248002530,9690,9690,9690,9690,0
20250102,183300,248002530,9690,9690,9690,9690,0
20250102,183200,248002530,9690,9690,9690,9690,0
20250102,183100,248002530,9690,9690,9690,9690,0
20250102,183000,248002530,9690,9690,9690,9690,0
20250102,182900,248002530,9690,9690,9690,9690,0
20250102,182800,248002530,9690,9690,9690,9690,0
20250102,182700,248002530,9690,9690,9690,9690,0
20250102,182600,248002530,9690,9690,9690,9690,0
20250102,182500,248002530,9690,9690,9690,9690,0
20250102,182400,248002530,9690,9690,9690,9690,0
20250102,182300,248002530,9690,9690,9690,9690,0
20250102,182200,248002530,9690,9690,9690,9690,0
20250102,182100,248002530,9690,9690,9690,9690,155
20250102,182000,248002530,9690,9690,9690,9690,0
20250102,181900,248002530,9690,9690,9690,9690,0
20250102,181800,248002530,9690,9690,9690,9690,0
20250102,181700,248002530,9690,9690,9690,9690,0
20250102,181600,248002530,9690,9690,9690,9690,0
20250102,181500,248002530,9690,9690,9690,9690,0
20250102,181400,248002530,9690,9690,9690,9690,0
20250102,181300,248002530,9690,9690,9690,9690,0
20250102,181200,248002530,9690,9690,9690,9690,0
20250102,181100,248002530,9690,9690,9690,9690,0
20250102,181000,248002530,9690,9690,9690,9690,0
20250102,180900,248002530,9690,9690,9690,9690,0
20250102,180800,248002530,9690,9690,9690,9690,0
20250102,180700,248002530,9690,9690,9690,9690,0
20250102,180600,248002530,9690,9690,9690,9690,0
20250102,180500,248002530,9690,9690,9690,9690,0
20250102,180400,248002530,9690,9690,9690,9690,0
20250102,180300,248002530,9690,9690,9690,9690,0
20250102,180200,248002530,9690,9690,9690,9690,0
20250102,180100,248002530,9690,9690,9690,9690,0
20250102,180000,248002530,9690,9690,9690,9690,0
20250102,175900,248002530,9690,9690,9690,9690,0
20250102,175800,248002530,9690,9690,9690,9690,0
20250102,175700,248002530,9690,9690,9690,9690,0
20250102,175600,248002530,9690,9690,9690,9690,0
20250102,175500,248002530,9690,9690,9690,9690,0
20250102,175400,248002530,9690,9690,9690,9690,0
20250102,175300,248002530,9690,9690,9690,9690,0
20250102,175200,248002530,9690,9690,9690,9690,0
20250102,175100,248002530,9690,9690,9690,9690,155
20250102,175000,248002530,9690,9690,9690,9690,0
20250102,174900,248002530,9690,9690,9690,9690,0
20250102,174800,248002530,9690,9690,9690,9690,0
20250102,174700,248002530,9690,9690,9690,9690,0
20250102,174600,248002530,9690,9690,9690,9690,0
20250102,174500,248002530,9690,9690,9690,9690,0
20250102,174400,248002530,9690,9690,9690,9690,0
20250102,174300,248002530,9690,9690,9690,9690,0
20250102,174200,248002530,9690,9690,9690,9690,0
20250102,174100,248002530,9690,9690,9690,9690,0
20250102,174000,248002530,9690,9690,9690,9690,0
20250102,173900,248002530,9690,9690,9690,9690,0
20250102,173800,248002530,9690,9690,9690,9690,0
20250102,173700,248002530,9690,9690,9690,9690,0
20250102,173600,248002530,9690,9690,9690,9690,0
20250102,173500,248002530,9690,9690,9690,9690,0
20250102,173400,248002530,9690,9690,9690,9690,0
20250102,173300,248002530,9690,9690,9690,9690,0
20250102,173200,248002530,9690,9690,9690,9690,0
20250102,173100,248002530,9690,9690,9690,9690,0
20250102,173000,248002530,9690,9690,9690,9690,0
20250102,172900,248002530,9690,9690,9690,9690,0
20250102,172800,248002530,9690,9690,9690,9690,0
20250102,172700,248002530,9690,9690,9690,9690,0
20250102,172600,248002530,9690,9690,9690,9690,0
20250102,172500,248002530,9690,9690,9690,9690,0
20250102,172400,248002530,9690,9690,9690,9690,0
20250102,172300,248002530,9690,9690,9690,9690,0
20250102,172200,248002530,9690,9690,9690,9690,0
20250102,172100,248002530,9690,9690,9690,9690,155
20250102,172000,248002530,9690,9690,9690,9690,0
20250102,171900,248002530,9690,9690,9690,9690,0
20250102,171800,248002530,9690,9690,9690,9690,0
20250102,171700,248002530,9690,9690,9690,9690,0
20250102,171600,248002530,9690,9690,9690,9690,0
20250102,171500,248002530,9690,9690,9690,9690,0
20250102,171400,248002530,9690,9690,9690,9690,0
20250102,171300,248002530,9690,9690,9690,9690,0
20250102,171200,248002530,9690,9690,9690,9690,0
20250102,171100,248002530,9690,9690,9690,9690,0
20250102,171000,248002530,9690,9690,9690,9690,0
20250102,170900,248002530,9690,9690,9690,9690,0
20250102,170800,248002530,9690,9690,9690,9690,0
20250102,170700,248002530,9690,9690,9690,9690,0
20250102,170600,248002530,9690,9690,9690,9690,0
20250102,170500,248002530,9690,9690,9690,9690,0
20250102,170400,248002530,9690,9690,9690,9690,0
20250102,170300,248002530,9690,9690,9690,9690,0
20250102,170200,248002530,9690,9690,9690,9690,0
20250102,170100,248002530,9690,9690,9690,9690,0
20250102,170000,248002530,9690,9690,9690,9690,0
20250102,165900,248002530,9690,9690,9690,9690,0
20250102,165800,248002530,9690,9690,9690,9690,0
20250102,165700,248002530,9690,9690,9690,9690,0
20250102,165600,248002530,9690,9690,9690,9690,0
20250102,165500,248002530,9690,9690,9690,9690,0
20250102,165400,248002530,9690,9690,9690,9690,0
20250102,165300,248002530,9690,9690,9690,9690,0
20250102,165200,248002530,9690,9690,9690,9690,0
20250102,165100,248002530,9690,9690,9690,9690,155
20250102,165000,248002530,9690,9690,9690,9690,0
20250102,164900,248002530,9690,9690,9690,9690,0
20250102,164800,248002530,9690,9690,9690,9690,0
20250102,164700,248002530,9690,9690,9690,9690,0
20250102,164600,248002530,9690,9690,9690,9690,0
20250102,164500,248002530,9690,9690,9690,9690,0
20250102,164400,248002530,9690,9690,9690,9690,0
20250102,164300,248002530,9690,9690,9690,9690,0
20250102,164200,248002530,9690,9690,9690,9690,0
20250102,164100,248002530,9690,9690,9690,9690,0
20250102,164000,248002530,9690,9690,9690,9690,0
20250102,163900,248002530,9690,9690,9690,9690,0
20250102,163800,248002530,9690,9690,9690,9690,0
20250102,163700,248002530,9690,9690,9690,9690,0
20250102,163600,248002530,9690,9690,9690,9690,0
20250102,163500,248002530,9690,9690,9690,9690,0
20250102,163400,248002530,9690,9690,9690,9690,0
20250102,163300,248002530,9690,9690,9690,9690,0
20250102,163200,248002530,9690,9690,9690,9690,0
20250102,163100,248002530,9690,9690,9690,9690,0
20250102,163000,248002530,9690,9690,9690,9690,0
20250102,162900,248002530,9690,9690,9690,9690,0
20250102,162800,248002530,9690,9690,9690,9690,0
20250102,162700,248002530,9690,9690,9690,9690,0
20250102,162600,248002530,9690,9690,9690,9690,0
20250102,162500,248002530,9690,9690,9690,9690,0
20250102,162400,248002530,9690,9690,9690,9690,0
20250102,162300,248002530,9690,9690,9690,9690,0
20250102,162200,248002530,9690,9690,9690,9690,0
20250102,162100,248002530,9690,9690,9690,9690,155
20250102,162000,248002530,9690,9690,9690,9690,0
20250102,161900,248002530,9690,9690,9690,9690,0
20250102,161800,248002530,9690,9690,9690,9690,0
20250102,161700,248002530,9690,9690,9690,9690,0
20250102,161600,248002530,9690,9690,9690,9690,0
20250102,161500,248002530,9690,9690,9690,9690,0
20250102,161400,248002530,9690,9690,9690,9690,0
20250102,161300,248002530,9690,9690,9690,9690,0
20250102,161200,248002530,9690,9690,9690,9690,0
20250102,161100,248002530,9690,9690,9690,9690,0
20250102,161000,248002530,9690,9690,9690,9690,0
20250102,160900,248002530,9690,9690,9690,9690,0
20250102,160800,248002530,9690,9690,9690,9690,0
20250102,160700,248002530,9690,9690,9690,9690,0
20250102,160600,248002530,9690,9690,9690,9690,0
20250102,160500,248002530,9690,9690,9690,9690,0
20250102,160400,248002530,9690,9690,9690,9690,0
20250102,160300,248002530,9690,9690,9690,9690,0
20250102,160200,248002530,9690,9690,9690,9690,0
20250102,160100,248002530,9690,9690,9690,9690,0
20250102,160000,248002530,9690,9690,9690,9690,0
20250102,155900,248002530,9690,9690,9690,9690,0
20250102,155800,248002530,9690,9690,9690,9690,0
20250102,155700,248002530,9690,9690,9690,9690,0
20250102,155600,248002530,9690,9690,9690,9690,0
20250102,155500,248002530,9690,9690,9690,9690,0
20250102,155400,248002530,9690,9690,9690,9690,0
20250102,155300,248002530,9690,9690,9690,9690,0
20250102,155200,248002530,9690,9690,9690,9690,0
20250102,155100,248002530,9690,9690,9690,9690,155
20250102,155000,248002530,9690,9690,9690,9690,0
20250102,154900,248002530,9690,9690,9690,9690,0
20250102,154800,248002530,9690,9690,9690,9690,0
20250102,154700,248002530,9690,9690,9690,9690,0
20250102,154600,248002530,9690,9690,9690,9690,0
20250102,154500,248002530,9690,9690,9690,9690,0
20250102,154400,248002530,9690,9690,9690,9690,0
20250102,154300,248002530,9690,9690,9690,9690,0
20250102,154200,248002530,9690,9690,9690,9690,0
20250102,154100,248002530,9690,9690,9690,9690,0
20250102,154000,248002530,9690,9690,9690,9690,0
20250102,153900,248002530,9690,9690,9690,9690,0
20250102,153800,248002530,9690,9690,9690,9690,0
20250102,153700,248002530,9690,9690,9690,9690,0
20250102,153600,248002530,9690,9690,9690,9690,0
20250102,153500,248002530,9690,9690,9690,9690,0
20250102,153400,248002530,9690,9690,9690,9690,0
20250102,153300,248002530,9690,9690,9690,9690,0
20250102,153200,248002530,9690,9690,9690,9690,0
20250102,153100,248002530,9690,9690,9690,9690,0
20250102,153000,248002530,9690,9690,9690,9690,155
20250102,152900,246500580,9640,9640,9640,9640,0
20250102,152800,246500580,9640,9640,9640,9640,0
20250102,152700,246500580,9640,9640,9640,9640,0
20250102,152600,246500580,9640,9640,9640,9640,0
20250102,152500,246500580,9640,9640,9640,9640,0
20250102,152400,246500580,9640,9640,9640,9640,0
20250102,152300,246500580,9640,9640,9640,9640,0
20250102,152200,246500580,9640,9640,9640,9640,0
20250102,152100,246500580,9640,9640,9640,9640,0
20250102,152000,246500580,9640,9640,9640,9640,0
20250102,151900,246500580,9640,9640,9640,9640,4
20250102,151800,246462020,9670,9660,9670,9650,48
20250102,151700,245998660,9680,9660,9680,9660,131
20250102,151600,244732330,9660,9660,9660,9660,12
20250102,151500,244616410,9660,9660,9660,9650,250
20250102,151400,242203410,9660,9660,9660,9660,59
20250102,151300,241633470,9660,9660,9660,9660,12
20250102,151200,241517550,9660,9650,9660,9650,51
20250102,151100,241025330,9660,9660,9660,9660,43
20250102,151000,240609950,9660,9660,9660,9660,112
20250102,150900,239528030,9660,9660,9660,9660,37
20250102,150800,239170610,9660,9660,9660,9660,37
20250102,150700,238813190,9660,9660,9660,9660,29
20250102,150600,238533050,9660,9660,9660,9660,18
20250102,150500,238359170,9660,9660,9660,9660,19
20250102,150400,238175630,9660,9660,9660,9660,0
20250102,150300,238175630,9660,9660,9660,9660,0
20250102,150200,238175630,9660,9660,9660,9660,5
20250102,150100,238127330,9660,9670,9670,9660,116
20250102,150000,237006590,9680,9680,9680,9680,45
20250102,145900,236570990,9690,9690,9690,9690,0
20250102,145800,236570990,9690,9690,9690,9690,0
20250102,145700,236570990,9690,9660,9690,9660,2
20250102,145600,236551640,9620,9620,9620,9620,0
20250102,145500,236551640,9620,9650,9650,9620,192
20250102,145400,234704360,9650,9650,9650,9650,1
20250102,145300,234694710,9660,9660,9660,9620,356
20250102,145200,231266680,9640,9640,9640,9640,0
20250102,145100,231266680,9640,9640,9640,9640,9
20250102,145000,231179920,9620,9620,9620,9620,0
20250102,144900,231179920,9620,9620,9620,9620,0
20250102,144800,231179920,9620,9620,9620,9620,100
20250102,144700,230217920,9620,9620,9620,9620,0
20250102,144600,230217920,9620,9650,9650,9620,184
20250102,144500,228446210,9650,9650,9650,9650,70
20250102,144400,227770710,9670,9670,9670,9670,0
20250102,144300,227770710,9670,9670,9670,9670,0
20250102,144200,227770710,9670,9670,9670,9670,0
20250102,144100,227770710,9670,9680,9680,9660,189
20250102,144000,225943840,9680,9680,9680,9680,0
20250102,143900,225943840,9680,9630,9680,9630,1357
20250102,143800,212868510,9630,9630,9630,9630,18
20250102,143700,212695170,9630,9620,9630,9620,26
20250102,143600,212444870,9620,9630,9630,9620,47
20250102,143500,211992270,9630,9630,9630,9630,0
20250102,143400,211992270,9630,9630,9630,9630,1
20250102,143300,211982640,9620,9620,9620,9620,0
20250102,143200,211982640,9620,9620,9620,9620,0
20250102,143100,211982640,9620,9620,9620,9620,0
20250102,143000,211982640,9620,9620,9620,9620,0
20250102,142900,211982640,9620,9620,9620,9620,10
20250102,142800,211886440,9630,9630,9630,9630,0
20250102,142700,211886440,9630,9620,9630,9620,29
20250102,142600,211607400,9620,9620,9620,9620,39
20250102,142500,211232220,9630,9630,9630,9630,0
20250102,142400,211232220,9630,9630,9630,9630,0
20250102,142300,211232220,9630,9630,9630,9630,3
20250102,142200,211203330,9630,9630,9630,9630,0
20250102,142100,211203330,9630,9610,9630,9610,1788
20250102,142000,194020440,9610,9610,9610,9610,0
20250102,141900,194020440,9610,9610,9610,9610,0
20250102,141800,194020440,9610,9610,9610,9610,0
20250102,141700,194020440,9610,9610,9610,9610,201
20250102,141600,192088830,9600,9600,9600,9600,0
20250102,141500,192088830,9600,9600,9600,9600,1000
20250102,141400,182488830,9610,9610,9610,9610,1
20250102,141300,182479220,9610,9610,9610,9610,2
20250102,141200,182460000,9600,9610,9610,9600,92
20250102,141100,181576560,9610,9610,9610,9610,1
20250102,141000,181566950,9610,9620,9620,9610,130
20250102,140900,180317360,9620,9610,9620,9610,66
20250102,140800,179683000,9610,9610,9610,9610,0
20250102,140700,179683000,9610,9610,9610,9610,0
20250102,140600,179683000,9610,9610,9610,9610,80
20250102,140500,178914200,9610,9610,9610,9610,20
20250102,140400,178722000,9610,9610,9610,9610,0
20250102,140300,178722000,9610,9610,9610,9610,0
20250102,140200,178722000,9610,9610,9610,9610,0
20250102,140100,178722000,9610,9610,9610,9610,0
20250102,140000,178722000,9610,9610,9610,9610,114
20250102,135900,177626460,9610,9610,9610,9610,30
20250102,135800,177338160,9610,9610,9610,9610,0
20250102,135700,177338160,9610,9610,9610,9610,0
20250102,135600,177338160,9610,9610,9610,9610,0
20250102,135500,177338160,9610,9610,9610,9610,0
20250102,135400,177338160,9610,9620,9620,9610,45
20250102,135300,176905410,9620,9620,9620,9620,0
20250102,135200,176905410,9620,9620,9620,9620,2
20250102,135100,176886170,9620,9620,9620,9620,0
20250102,135000,176886170,9620,9620,9620,9620,1
20250102,134900,176876550,9620,9620,9620,9620,0
20250102,134800,176876550,9620,9620,9620,9620,0
20250102,134700,176876550,9620,9620,9620,9620,0
20250102,134600,176876550,9620,9620,9620,9620,1
20250102,134500,176866930,9620,9620,9620,9620,8
20250102,134400,176789970,9630,9600,9630,9600,2
20250102,134300,176770740,9600,9630,9630,9600,110
20250102,134200,175713550,9620,9620,9620,9620,0
20250102,134100,175713550,9620,9620,9620,9620,0
20250102,134000,175713550,9620,9620,9620,9620,0
20250102,133900,175713550,9620,9620,9620,9620,0
20250102,133800,175713550,9620,9620,9620,9620,20
20250102,133700,175521150,9620,9620,9620,9620,47
20250102,133600,175069010,9640,9640,9640,9640,0
20250102,133500,175069010,9640,9640,9640,9640,0
20250102,133400,175069010,9640,9640,9640,9640,0
20250102,133300,175069010,9640,9640,9640,9640,0
20250102,133200,175069010,9640,9640,9640,9640,1
20250102,133100,175059370,9610,9610,9610,9610,387
20250102,133000,171340300,9600,9600,9600,9600,0
20250102,132900,171340300,9600,9600,9600,9600,0
20250102,132800,171340300,9600,9600,9600,9600,0
20250102,132700,171340300,9600,9600,9600,9600,37
20250102,132600,170985100,9600,9600,9600,9600,0
20250102,132500,170985100,9600,9600,9600,9600,0
20250102,132400,170985100,9600,9600,9600,9600,2
20250102,132300,170965900,9600,9600,9600,9600,20
20250102,132200,170773900,9600,9600,9600,9600,0
20250102,132100,170773900,9600,9600,9600,9600,0
20250102,132000,170773900,9600,9600,9600,9600,20
20250102,131900,170581900,9600,9600,9600,9600,30
20250102,131800,170293900,9600,9610,9610,9600,518
20250102,131700,165316100,9600,9600,9600,9600,76
20250102,131600,164586500,9590,9590,9590,9590,0
20250102,131500,164586500,9590,9590,9590,9590,100
20250102,131400,163627500,9590,9590,9590,9590,0
20250102,131300,163627500,9590,9590,9590,9590,0
20250102,131200,163627500,9590,9590,9590,9590,0
20250102,131100,163627500,9590,9590,9590,9590,0
20250102,131000,163627500,9590,9590,9590,9590,0
20250102,130900,163627500,9590,9590,9590,9590,0
20250102,130800,163627500,9590,9590,9590,9590,0
20250102,130700,163627500,9590,9590,9590,9590,0
20250102,130600,163627500,9590,9590,9590,9590,20
20250102,130500,163435700,9590,9590,9590,9590,35
20250102,130400,163100050,9590,9590,9590,9590,11
20250102,130300,162994560,9590,9590,9590,9590,101
20250102,130200,162025970,9570,9570,9570,9570,0
20250102,130100,162025970,9570,9570,9570,9570,0
20250102,130000,162025970,9570,9570,9570,9570,0
20250102,125900,162025970,9570,9570,9570,9570,0
20250102,125800,162025970,9570,9570,9570,9570,0
20250102,125700,162025970,9570,9580,9580,9570,292
20250102,125600,159231220,9570,9570,9570,9570,0
20250102,125500,159231220,9570,9570,9570,9570,1
20250102,125400,159221650,9580,9580,9580,9580,0
20250102,125300,159221650,9580,9580,9580,9580,0
20250102,125200,159221650,9580,9580,9580,9580,4
20250102,125100,159183330,9580,9580,9580,9580,21
20250102,125000,158982150,9580,9580,9580,9580,1
20250102,124900,158972570,9580,9580,9580,9580,919
20250102,124800,150168550,9580,9590,9590,9580,129
20250102,124700,148932440,9590,9590,9590,9590,57
20250102,124600,148385810,9590,9590,9590,9590,1
20250102,124500,148376220,9600,9600,9600,9600,8
20250102,124400,148299420,9590,9590,9590,9590,200
20250102,124300,146381420,9590,9590,9590,9590,0
20250102,124200,146381420,9590,9590,9590,9590,0
20250102,124100,146381420,9590,9580,9590,9580,350
20250102,124000,143027420,9590,9590,9590,9590,53
20250102,123900,142519150,9590,9590,9590,9590,892
20250102,123800,133964870,9600,9600,9600,9600,7
20250102,123700,133897670,9600,9600,9600,9600,62
20250102,123600,133302470,9600,9600,9600,9600,28
20250102,123500,133033670,9600,9600,9600,9600,0
20250102,123400,133033670,9600,9600,9600,9600,57
20250102,123300,132486470,9610,9610,9610,9610,0
20250102,123200,132486470,9610,9610,9610,9610,0
20250102,123100,132486470,9610,9610,9610,9610,0
20250102,123000,132486470,9610,9610,9610,9610,0
20250102,122900,132486470,9610,9610,9610,9610,0
20250102,122800,132486470,9610,9610,9610,9610,1
20250102,122700,132476860,9610,9600,9610,9600,382
20250102,122600,128809650,9600,9600,9600,9600,15
20250102,122500,128665650,9600,9600,9600,9600,1
20250102,122400,128656050,9600,9600,9600,9600,0
20250102,122300,128656050,9600,9600,9600,9600,10
20250102,122200,128560050,9600,9600,9600,9600,8
20250102,122100,128483250,9600,9600,9600,9600,0
20250102,122000,128483250,9600,9600,9600,9600,20
20250102,121900,128291250,9600,9600,9600,9600,0
20250102,121800,128291250,9600,9600,9600,9600,1
20250102,121700,128281650,9600,9600,9600,9600,79
20250102,121600,127523250,9600,9600,9600,9600,101
20250102,121500,126553650,9600,9600,9600,9600,0
20250102,121400,126553650,9600,9610,9610,9600,27
20250102,121300,126294250,9600,9600,9600,9600,12
20250102,121200,126179050,9600,9600,9600,9600,0
20250102,121100,126179050,9600,9600,9600,9600,0
20250102,121000,126179050,9600,9600,9600,9600,5
20250102,120900,126131050,9600,9600,9600,9600,88
20250102,120800,125286250,9600,9600,9600,9600,0
20250102,120700,125286250,9600,9600,9600,9600,0
20250102,120600,125286250,9600,9600,9600,9600,8
20250102,120500,125209450,9590,9590,9590,9590,440
20250102,120400,120989850,9590,9590,9590,9590,564
20250102,120300,115581090,9600,9600,9600,9600,180
20250102,120200,113853090,9590,9590,9590,9590,0
20250102,120100,113853090,9590,9590,9590,9590,0
20250102,120000,113853090,9590,9590,9590,9590,0
20250102,115900,113853090,9590,9590,9590,9590,0
20250102,115800,113853090,9590,9590,9590,9590,0
20250102,115700,113853090,9590,9590,9590,9590,0
20250102,115600,113853090,9590,9590,9590,9590,0
20250102,115500,113853090,9590,9590,9590,9590,0
20250102,115400,113853090,9590,9590,9590,9590,0
20250102,115300,113853090,9590,9590,9590,9590,6
20250102,115200,113795550,9590,9590,9590,9590,0
20250102,115100,113795550,9590,9600,9600,9590,689
20250102,115000,107183530,9610,9610,9610,9610,5
20250102,114900,107135480,9610,9610,9610,9610,29
20250102,114800,106856790,9610,9610,9610,9610,9
20250102,114700,106770300,9610,9610,9610,9610,2
20250102,114600,106751080,9610,9610,9610,9610,2
20250102,114500,106731860,9610,9610,9610,9610,2
20250102,114400,106712640,9600,9600,9600,9600,40
20250102,114300,106328640,9610,9610,9610,9610,20
20250102,114200,106136440,9600,9600,9600,9600,50
20250102,114100,105656440,9610,9610,9610,9610,0
20250102,114000,105656440,9610,9620,9620,9610,106
20250102,113900,104636850,9620,9620,9620,9620,11
20250102,113800,104531030,9630,9630,9630,9630,0
20250102,113700,104531030,9630,9630,9630,9630,6
20250102,113600,104473250,9630,9630,9630,9630,15
20250102,113500,104328800,9630,9630,9630,9630,112
20250102,113400,103250240,9630,9620,9630,9620,69
20250102,113300,102586440,9610,9610,9610,9610,221
20250102,113200,100462630,9610,9610,9610,9610,0
20250102,113100,100462630,9610,9610,9610,9610,8
20250102,113000,100385750,9610,9610,9610,9610,0
20250102,112900,100385750,9610,9610,9610,9610,20
20250102,112800,100193550,9610,9610,9610,9610,2
20250102,112700,100174330,9610,9610,9610,9610,112
20250102,112600,99098010,9610,9610,9610,9610,3
20250102,112500,99069180,9600,9620,9620,9600,445
20250102,112400,94793500,9620,9620,9620,9620,0
20250102,112300,94793500,9620,9620,9620,9620,0
20250102,112200,94793500,9620,9620,9620,9620,100
20250102,112100,93831500,9620,9620,9620,9620,2
20250102,112000,93812260,9630,9630,9630,9630,10
20250102,111900,93715960,9630,9630,9630,9630,17
20250102,111800,93552250,9640,9640,9640,9640,0
20250102,111700,93552250,9640,9640,9640,9640,0
20250102,111600,93552250,9640,9650,9650,9630,287
20250102,111500,90784540,9670,9670,9670,9670,8
20250102,111400,90707180,9650,9650,9650,9650,0
20250102,111300,90707180,9650,9690,9690,9650,451
20250102,111200,86352510,9690,9690,9690,9690,0
20250102,111100,86352510,9690,9690,9690,9690,10
20250102,111000,86255610,9690,9690,9690,9690,4
20250102,110900,86216850,9690,9690,9690,9690,0
20250102,110800,86216850,9690,9690,9690,9690,1
20250102,110700,86207160,9680,9680,9680,9680,0
20250102,110600,86207160,9680,9680,9680,9680,0
20250102,110500,86207160,9680,9680,9680,9680,2
20250102,110400,86187800,9690,9690,9690,9690,0
20250102,110300,86187800,9690,9690,9690,9690,0
20250102,110200,86187800,9690,9680,9690,9670,519
20250102,110100,81167750,9700,9700,9700,9700,0
20250102,110000,81167750,9700,9700,9700,9700,500
20250102,105900,76317750,9690,9690,9690,9690,25
20250102,105800,76075500,9700,9700,9700,9700,0
20250102,105700,76075500,9700,9700,9700,9700,0
20250102,105600,76075500,9700,9700,9700,9700,1
20250102,105500,76065800,9700,9700,9700,9700,3
20250102,105400,76036700,9700,9700,9700,9700,40
20250102,105300,75648700,9700,9700,9700,9700,9
20250102,105200,75561400,9700,9700,9700,9700,3
20250102,105100,75532300,9700,9700,9700,9700,0
20250102,105000,75532300,9700,9680,9700,9680,500
20250102,104900,70682700,9670,9670,9670,9670,53
20250102,104800,70170190,9680,9680,9680,9680,0
20250102,104700,70170190,9680,9690,9690,9680,279
20250102,104600,67468890,9690,9690,9690,9690,0
20250102,104500,67468890,9690,9690,9690,9690,38
20250102,104400,67100670,9690,9690,9690,9690,20
20250102,104300,66906870,9690,9690,9690,9690,1
20250102,104200,66897180,9690,9690,9690,9690,1
20250102,104100,66887490,9690,9690,9690,9690,20
20250102,104000,66693690,9690,9690,9690,9690,15
20250102,103900,66548340,9680,9680,9680,9680,0
20250102,103800,66548340,9680,9680,9680,9680,0
20250102,103700,66548340,9680,9680,9680,9680,0
20250102,103600,66548340,9680,9680,9680,9680,0
20250102,103500,66548340,9680,9680,9680,9680,25
20250102,103400,66306340,9680,9680,9680,9680,73
20250102,103300,65599700,9690,9690,9690,9690,1
20250102,103200,65590010,9680,9690,9690,9680,43
20250102,103100,65173720,9670,9680,9680,9670,10
20250102,103000,65077010,9670,9670,9670,9670,441
20250102,102900,60812540,9680,9680,9680,9680,100
20250102,102800,59844540,9680,9680,9680,9680,40
20250102,102700,59457340,9710,9690,9710,9680,563
20250102,102600,54005740,9710,9710,9710,9710,1
20250102,102500,53996030,9700,9700,9700,9700,107
20250102,102400,52958130,9720,9720,9720,9720,0
20250102,102300,52958130,9720,9720,9720,9720,1
20250102,102200,52948410,9700,9710,9710,9700,5
20250102,102100,52899900,9700,9700,9700,9700,242
20250102,102000,50552500,9700,9710,9710,9700,438
20250102,101900,46303560,9700,9700,9700,9700,0
20250102,101800,46303560,9700,9730,9730,9700,39
20250102,101700,45925020,9740,9690,9750,9690,1230
20250102,101600,33989350,9690,9650,9690,9650,644
20250102,101500,27773690,9640,9650,9650,9640,12
20250102,101400,27657990,9600,9600,9640,9580,897
20250102,101300,19041210,9630,9630,9630,9630,0
20250102,101200,19041210,9630,9620,9640,9560,526
20250102,101100,13992410,9620,9650,9650,9620,50
20250102,101000,13510510,9620,9650,9650,9620,84
20250102,100900,12699940,9650,9640,9650,9640,345
20250102,100800,9371740,9650,9650,9650,9650,3
20250102,100700,9342790,9670,9670,9670,9670,0
20250102,100600,9342790,9670,9670,9670,9670,0
20250102,100500,9342790,9670,9670,9670,9670,372
20250102,100400,5745550,9670,9690,9690,9670,12
20250102,100300,5629390,9690,9690,9690,9690,11
20250102,100200,5522800,9690,9690,9690,9690,0
20250102,100100,5522800,9690,9640,9690,9550,35
20250102,100000,5186830,9640,9700,9700,9640,535