KissMeData/084670/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,195800,19839830,7480,7480,7480,7480,68
20250106,195700,19839830,7480,7480,7480,7480,0
20250106,195600,19839830,7480,7480,7480,7480,0
20250106,195500,19839830,7480,7480,7480,7480,0
20250106,195400,19839830,7480,7480,7480,7480,0
20250106,195300,19839830,7480,7480,7480,7480,0
20250106,195200,19839830,7480,7480,7480,7480,0
20250106,195100,19839830,7480,7480,7480,7480,0
20250106,195000,19839830,7480,7480,7480,7480,0
20250106,194900,19839830,7480,7480,7480,7480,0
20250106,194800,19839830,7480,7480,7480,7480,0
20250106,194700,19839830,7480,7480,7480,7480,0
20250106,194600,19839830,7480,7480,7480,7480,0
20250106,194500,19839830,7480,7480,7480,7480,0
20250106,194400,19839830,7480,7480,7480,7480,0
20250106,194300,19839830,7480,7480,7480,7480,0
20250106,194200,19839830,7480,7480,7480,7480,0
20250106,194100,19839830,7480,7480,7480,7480,0
20250106,194000,19839830,7480,7480,7480,7480,0
20250106,193900,19839830,7480,7480,7480,7480,0
20250106,193800,19839830,7480,7480,7480,7480,0
20250106,193700,19839830,7480,7480,7480,7480,0
20250106,193600,19839830,7480,7480,7480,7480,0
20250106,193500,19839830,7480,7480,7480,7480,0
20250106,193400,19839830,7480,7480,7480,7480,0
20250106,193300,19839830,7480,7480,7480,7480,0
20250106,193200,19839830,7480,7480,7480,7480,0
20250106,193100,19839830,7480,7480,7480,7480,0
20250106,193000,19839830,7480,7480,7480,7480,0
20250106,192900,19839830,7480,7480,7480,7480,0
20250106,192800,19839830,7480,7480,7480,7480,68
20250106,192700,19839830,7480,7480,7480,7480,0
20250106,192600,19839830,7480,7480,7480,7480,0
20250106,192500,19839830,7480,7480,7480,7480,0
20250106,192400,19839830,7480,7480,7480,7480,0
20250106,192300,19839830,7480,7480,7480,7480,0
20250106,192200,19839830,7480,7480,7480,7480,0
20250106,192100,19839830,7480,7480,7480,7480,0
20250106,192000,19839830,7480,7480,7480,7480,0
20250106,191900,19839830,7480,7480,7480,7480,0
20250106,191800,19839830,7480,7480,7480,7480,0
20250106,191700,19839830,7480,7480,7480,7480,0
20250106,191600,19839830,7480,7480,7480,7480,0
20250106,191500,19839830,7480,7480,7480,7480,0
20250106,191400,19839830,7480,7480,7480,7480,0
20250106,191300,19839830,7480,7480,7480,7480,0
20250106,191200,19839830,7480,7480,7480,7480,0
20250106,191100,19839830,7480,7480,7480,7480,0
20250106,191000,19839830,7480,7480,7480,7480,0
20250106,190900,19839830,7480,7480,7480,7480,0
20250106,190800,19839830,7480,7480,7480,7480,0
20250106,190700,19839830,7480,7480,7480,7480,0
20250106,190600,19839830,7480,7480,7480,7480,0
20250106,190500,19839830,7480,7480,7480,7480,0
20250106,190400,19839830,7480,7480,7480,7480,0
20250106,190300,19839830,7480,7480,7480,7480,0
20250106,190200,19839830,7480,7480,7480,7480,0
20250106,190100,19839830,7480,7480,7480,7480,0
20250106,190000,19839830,7480,7480,7480,7480,0
20250106,185900,19839830,7480,7480,7480,7480,0
20250106,185800,19839830,7480,7480,7480,7480,68
20250106,185700,19839830,7480,7480,7480,7480,0
20250106,185600,19839830,7480,7480,7480,7480,0
20250106,185500,19839830,7480,7480,7480,7480,0
20250106,185400,19839830,7480,7480,7480,7480,0
20250106,185300,19839830,7480,7480,7480,7480,0
20250106,185200,19839830,7480,7480,7480,7480,0
20250106,185100,19839830,7480,7480,7480,7480,0
20250106,185000,19839830,7480,7480,7480,7480,0
20250106,184900,19839830,7480,7480,7480,7480,0
20250106,184800,19839830,7480,7480,7480,7480,0
20250106,184700,19839830,7480,7480,7480,7480,0
20250106,184600,19839830,7480,7480,7480,7480,0
20250106,184500,19839830,7480,7480,7480,7480,0
20250106,184400,19839830,7480,7480,7480,7480,0
20250106,184300,19839830,7480,7480,7480,7480,0
20250106,184200,19839830,7480,7480,7480,7480,0
20250106,184100,19839830,7480,7480,7480,7480,0
20250106,184000,19839830,7480,7480,7480,7480,0
20250106,183900,19839830,7480,7480,7480,7480,0
20250106,183800,19839830,7480,7480,7480,7480,0
20250106,183700,19839830,7480,7480,7480,7480,0
20250106,183600,19839830,7480,7480,7480,7480,0
20250106,183500,19839830,7480,7480,7480,7480,0
20250106,183400,19839830,7480,7480,7480,7480,0
20250106,183300,19839830,7480,7480,7480,7480,0
20250106,183200,19839830,7480,7480,7480,7480,0
20250106,183100,19839830,7480,7480,7480,7480,0
20250106,183000,19839830,7480,7480,7480,7480,0
20250106,182900,19839830,7480,7480,7480,7480,0
20250106,182800,19839830,7480,7480,7480,7480,68
20250106,182700,19839830,7480,7480,7480,7480,0
20250106,182600,19839830,7480,7480,7480,7480,0
20250106,182500,19839830,7480,7480,7480,7480,0
20250106,182400,19839830,7480,7480,7480,7480,0
20250106,182300,19839830,7480,7480,7480,7480,0
20250106,182200,19839830,7480,7480,7480,7480,0
20250106,182100,19839830,7480,7480,7480,7480,0
20250106,182000,19839830,7480,7480,7480,7480,0
20250106,181900,19839830,7480,7480,7480,7480,0
20250106,181800,19839830,7480,7480,7480,7480,0
20250106,181700,19839830,7480,7480,7480,7480,0
20250106,181600,19839830,7480,7480,7480,7480,0
20250106,181500,19839830,7480,7480,7480,7480,0
20250106,181400,19839830,7480,7480,7480,7480,0
20250106,181300,19839830,7480,7480,7480,7480,0
20250106,181200,19839830,7480,7480,7480,7480,0
20250106,181100,19839830,7480,7480,7480,7480,0
20250106,181000,19839830,7480,7480,7480,7480,0
20250106,180900,19839830,7480,7480,7480,7480,0
20250106,180800,19839830,7480,7480,7480,7480,0
20250106,180700,19839830,7480,7480,7480,7480,0
20250106,180600,19839830,7480,7480,7480,7480,0
20250106,180500,19839830,7480,7480,7480,7480,0
20250106,180400,19839830,7480,7480,7480,7480,0
20250106,180300,19839830,7480,7480,7480,7480,0
20250106,180200,19839830,7480,7480,7480,7480,0
20250106,180100,19839830,7480,7480,7480,7480,0
20250106,180000,19839830,7480,7480,7480,7480,0
20250106,175900,19839830,7480,7480,7480,7480,0
20250106,175800,19839830,7480,7480,7480,7480,68
20250106,175700,19839830,7480,7480,7480,7480,0
20250106,175600,19839830,7480,7480,7480,7480,0
20250106,175500,19839830,7480,7480,7480,7480,0
20250106,175400,19839830,7480,7480,7480,7480,0
20250106,175300,19839830,7480,7480,7480,7480,0
20250106,175200,19839830,7480,7480,7480,7480,0
20250106,175100,19839830,7480,7480,7480,7480,0
20250106,175000,19839830,7480,7480,7480,7480,0
20250106,174900,19839830,7480,7480,7480,7480,0
20250106,174800,19839830,7480,7480,7480,7480,0
20250106,174700,19839830,7480,7480,7480,7480,0
20250106,174600,19839830,7480,7480,7480,7480,0
20250106,174500,19839830,7480,7480,7480,7480,0
20250106,174400,19839830,7480,7480,7480,7480,0
20250106,174300,19839830,7480,7480,7480,7480,0
20250106,174200,19839830,7480,7480,7480,7480,0
20250106,174100,19839830,7480,7480,7480,7480,0
20250106,174000,19839830,7480,7480,7480,7480,0
20250106,173900,19839830,7480,7480,7480,7480,0
20250106,173800,19839830,7480,7480,7480,7480,0
20250106,173700,19839830,7480,7480,7480,7480,0
20250106,173600,19839830,7480,7480,7480,7480,0
20250106,173500,19839830,7480,7480,7480,7480,0
20250106,173400,19839830,7480,7480,7480,7480,0
20250106,173300,19839830,7480,7480,7480,7480,0
20250106,173200,19839830,7480,7480,7480,7480,0
20250106,173100,19839830,7480,7480,7480,7480,0
20250106,173000,19839830,7480,7480,7480,7480,0
20250106,172900,19839830,7480,7480,7480,7480,0
20250106,172800,19839830,7480,7480,7480,7480,68
20250106,172700,19839830,7480,7480,7480,7480,0
20250106,172600,19839830,7480,7480,7480,7480,0
20250106,172500,19839830,7480,7480,7480,7480,0
20250106,172400,19839830,7480,7480,7480,7480,0
20250106,172300,19839830,7480,7480,7480,7480,0
20250106,172200,19839830,7480,7480,7480,7480,0
20250106,172100,19839830,7480,7480,7480,7480,0
20250106,172000,19839830,7480,7480,7480,7480,0
20250106,171900,19839830,7480,7480,7480,7480,0
20250106,171800,19839830,7480,7480,7480,7480,0
20250106,171700,19839830,7480,7480,7480,7480,0
20250106,171600,19839830,7480,7480,7480,7480,0
20250106,171500,19839830,7480,7480,7480,7480,0
20250106,171400,19839830,7480,7480,7480,7480,0
20250106,171300,19839830,7480,7480,7480,7480,0
20250106,171200,19839830,7480,7480,7480,7480,0
20250106,171100,19839830,7480,7480,7480,7480,0
20250106,171000,19839830,7480,7480,7480,7480,0
20250106,170900,19839830,7480,7480,7480,7480,0
20250106,170800,19839830,7480,7480,7480,7480,0
20250106,170700,19839830,7480,7480,7480,7480,0
20250106,170600,19839830,7480,7480,7480,7480,0
20250106,170500,19839830,7480,7480,7480,7480,0
20250106,170400,19839830,7480,7480,7480,7480,0
20250106,170300,19839830,7480,7480,7480,7480,0
20250106,170200,19839830,7480,7480,7480,7480,0
20250106,170100,19839830,7480,7480,7480,7480,0
20250106,170000,19839830,7480,7480,7480,7480,0
20250106,165900,19839830,7480,7480,7480,7480,0
20250106,165800,19839830,7480,7480,7480,7480,68
20250106,165700,19839830,7480,7480,7480,7480,0
20250106,165600,19839830,7480,7480,7480,7480,0
20250106,165500,19839830,7480,7480,7480,7480,0
20250106,165400,19839830,7480,7480,7480,7480,0
20250106,165300,19839830,7480,7480,7480,7480,0
20250106,165200,19839830,7480,7480,7480,7480,0
20250106,165100,19839830,7480,7480,7480,7480,0
20250106,165000,19839830,7480,7480,7480,7480,0
20250106,164900,19839830,7480,7480,7480,7480,0
20250106,164800,19839830,7480,7480,7480,7480,0
20250106,164700,19839830,7480,7480,7480,7480,0
20250106,164600,19839830,7480,7480,7480,7480,0
20250106,164500,19839830,7480,7480,7480,7480,0
20250106,164400,19839830,7480,7480,7480,7480,0
20250106,164300,19839830,7480,7480,7480,7480,0
20250106,164200,19839830,7480,7480,7480,7480,0
20250106,164100,19839830,7480,7480,7480,7480,0
20250106,164000,19839830,7480,7480,7480,7480,0
20250106,163900,19839830,7480,7480,7480,7480,0
20250106,163800,19839830,7480,7480,7480,7480,0
20250106,163700,19839830,7480,7480,7480,7480,0
20250106,163600,19839830,7480,7480,7480,7480,0
20250106,163500,19839830,7480,7480,7480,7480,0
20250106,163400,19839830,7480,7480,7480,7480,0
20250106,163300,19839830,7480,7480,7480,7480,0
20250106,163200,19839830,7480,7480,7480,7480,0
20250106,163100,19839830,7480,7480,7480,7480,0
20250106,163000,19839830,7480,7480,7480,7480,0
20250106,162900,19839830,7480,7480,7480,7480,0
20250106,162800,19839830,7480,7480,7480,7480,68
20250106,162700,19839830,7480,7480,7480,7480,0
20250106,162600,19839830,7480,7480,7480,7480,0
20250106,162500,19839830,7480,7480,7480,7480,0
20250106,162400,19839830,7480,7480,7480,7480,0
20250106,162300,19839830,7480,7480,7480,7480,0
20250106,162200,19839830,7480,7480,7480,7480,0
20250106,162100,19839830,7480,7480,7480,7480,0
20250106,162000,19839830,7480,7480,7480,7480,0
20250106,161900,19839830,7480,7480,7480,7480,0
20250106,161800,19839830,7480,7480,7480,7480,0
20250106,161700,19839830,7480,7480,7480,7480,0
20250106,161600,19839830,7480,7480,7480,7480,0
20250106,161500,19839830,7480,7480,7480,7480,0
20250106,161400,19839830,7480,7480,7480,7480,0
20250106,161300,19839830,7480,7480,7480,7480,0
20250106,161200,19839830,7480,7480,7480,7480,0
20250106,161100,19839830,7480,7480,7480,7480,0
20250106,161000,19839830,7480,7480,7480,7480,0
20250106,160900,19839830,7480,7480,7480,7480,0
20250106,160800,19839830,7480,7480,7480,7480,0
20250106,160700,19839830,7480,7480,7480,7480,0
20250106,160600,19839830,7480,7480,7480,7480,0
20250106,160500,19839830,7480,7480,7480,7480,0
20250106,160400,19839830,7480,7480,7480,7480,0
20250106,160300,19839830,7480,7480,7480,7480,0
20250106,160200,19839830,7480,7480,7480,7480,0
20250106,160100,19839830,7480,7480,7480,7480,0
20250106,160000,19839830,7480,7480,7480,7480,0
20250106,155900,19839830,7480,7480,7480,7480,0
20250106,155800,19839830,7480,7480,7480,7480,68
20250106,155700,19839830,7480,7480,7480,7480,0
20250106,155600,19839830,7480,7480,7480,7480,0
20250106,155500,19839830,7480,7480,7480,7480,0
20250106,155400,19839830,7480,7480,7480,7480,0
20250106,155300,19839830,7480,7480,7480,7480,0
20250106,155200,19839830,7480,7480,7480,7480,0
20250106,155100,19839830,7480,7480,7480,7480,0
20250106,155000,19839830,7480,7480,7480,7480,0
20250106,154900,19839830,7480,7480,7480,7480,0
20250106,154800,19839830,7480,7480,7480,7480,0
20250106,154700,19839830,7480,7480,7480,7480,0
20250106,154600,19839830,7480,7480,7480,7480,0
20250106,154500,19839830,7480,7480,7480,7480,0
20250106,154400,19839830,7480,7480,7480,7480,0
20250106,154300,19839830,7480,7480,7480,7480,0
20250106,154200,19839830,7480,7480,7480,7480,0
20250106,154100,19839830,7480,7480,7480,7480,0
20250106,154000,19839830,7480,7480,7480,7480,0
20250106,153900,19839830,7480,7480,7480,7480,0
20250106,153800,19839830,7480,7480,7480,7480,0
20250106,153700,19839830,7480,7480,7480,7480,0
20250106,153600,19839830,7480,7480,7480,7480,0
20250106,153500,19839830,7480,7480,7480,7480,0
20250106,153400,19839830,7480,7480,7480,7480,0
20250106,153300,19839830,7480,7480,7480,7480,0
20250106,153200,19839830,7480,7480,7480,7480,0
20250106,153100,19839830,7480,7480,7480,7480,0
20250106,153000,19839830,7480,7480,7480,7480,68
20250106,152900,19331190,7490,7490,7490,7490,0
20250106,152800,19331190,7490,7490,7490,7490,0
20250106,152700,19331190,7490,7490,7490,7490,0
20250106,152600,19331190,7490,7490,7490,7490,0
20250106,152500,19331190,7490,7490,7490,7490,0
20250106,152400,19331190,7490,7490,7490,7490,0
20250106,152300,19331190,7490,7490,7490,7490,0
20250106,152200,19331190,7490,7490,7490,7490,0
20250106,152100,19331190,7490,7490,7490,7490,0
20250106,152000,19331190,7490,7490,7490,7490,0
20250106,151900,19331190,7490,7490,7490,7490,1
20250106,151800,19323700,7460,7460,7460,7460,0
20250106,151700,19323700,7460,7460,7460,7460,0
20250106,151600,19323700,7460,7460,7460,7460,0
20250106,151500,19323700,7460,7460,7460,7460,0
20250106,151400,19323700,7460,7460,7460,7460,0
20250106,151300,19323700,7460,7460,7460,7460,1
20250106,151200,19316240,7500,7500,7500,7500,0
20250106,151100,19316240,7500,7500,7500,7500,0
20250106,151000,19316240,7500,7500,7500,7500,0
20250106,150900,19316240,7500,7500,7500,7500,0
20250106,150800,19316240,7500,7500,7500,7500,0
20250106,150700,19316240,7500,7500,7500,7500,1
20250106,150600,19308740,7500,7500,7500,7500,0
20250106,150500,19308740,7500,7500,7500,7500,0
20250106,150400,19308740,7500,7500,7500,7500,2
20250106,150300,19293740,7500,7500,7500,7500,0
20250106,150200,19293740,7500,7500,7500,7500,3
20250106,150100,19271240,7500,7500,7500,7500,3
20250106,150000,19248740,7500,7500,7500,7500,3
20250106,145900,19226240,7500,7500,7500,7500,2
20250106,145800,19211240,7500,7500,7500,7500,1
20250106,145700,19203740,7500,7500,7500,7500,3
20250106,145600,19181240,7500,7500,7500,7500,0
20250106,145500,19181240,7500,7500,7500,7500,0
20250106,145400,19181240,7500,7500,7500,7500,4
20250106,145300,19151240,7500,7500,7500,7500,0
20250106,145200,19151240,7500,7500,7500,7500,4
20250106,145100,19121240,7500,7500,7500,7500,6
20250106,145000,19076240,7500,7500,7500,7500,3
20250106,144900,19053740,7500,7500,7500,7500,3
20250106,144800,19031240,7500,7500,7500,7500,2
20250106,144700,19016240,7500,7500,7500,7500,2
20250106,144600,19001240,7500,7500,7500,7500,0
20250106,144500,19001240,7500,7500,7500,7500,0
20250106,144400,19001240,7500,7500,7500,7500,3
20250106,144300,18978740,7500,7500,7500,7500,0
20250106,144200,18978740,7500,7500,7500,7500,4
20250106,144100,18948740,7500,7500,7500,7500,5
20250106,144000,18911240,7500,7500,7500,7500,2
20250106,143900,18896240,7500,7500,7500,7500,1
20250106,143800,18888740,7500,7500,7500,7500,3
20250106,143700,18866240,7500,7500,7500,7500,4
20250106,143600,18836240,7500,7500,7500,7500,0
20250106,143500,18836240,7500,7500,7500,7500,0
20250106,143400,18836240,7500,7500,7500,7500,4
20250106,143300,18806240,7500,7500,7500,7500,0
20250106,143200,18806240,7500,7500,7500,7500,3
20250106,143100,18783740,7500,7500,7500,7500,7
20250106,143000,18731240,7500,7500,7500,7500,3
20250106,142900,18708740,7500,7500,7500,7500,2
20250106,142800,18693740,7500,7500,7500,7500,1
20250106,142700,18686240,7500,7500,7500,7500,3
20250106,142600,18663740,7500,7500,7500,7500,0
20250106,142500,18663740,7500,7500,7500,7500,0
20250106,142400,18663740,7500,7500,7500,7500,4
20250106,142300,18633740,7500,7500,7500,7500,0
20250106,142200,18633740,7500,7500,7500,7500,4
20250106,142100,18603740,7500,7500,7500,7500,5
20250106,142000,18566240,7500,7500,7500,7500,3
20250106,141900,18543740,7500,7500,7500,7500,3
20250106,141800,18521240,7500,7500,7500,7500,3
20250106,141700,18498740,7500,7500,7500,7500,3
20250106,141600,18476240,7500,7500,7500,7500,0
20250106,141500,18476240,7500,7500,7500,7500,0
20250106,141400,18476240,7500,7500,7500,7500,5
20250106,141300,18438740,7500,7500,7500,7500,40
20250106,141200,18138740,7500,7500,7500,7500,4
20250106,141100,18108740,7500,7500,7500,7500,7
20250106,141000,18056240,7500,7500,7500,7500,2
20250106,140900,18041240,7500,7500,7500,7500,2
20250106,140800,18026240,7500,7500,7500,7500,2
20250106,140700,18011240,7500,7500,7500,7500,3
20250106,140600,17988740,7500,7500,7500,7500,0
20250106,140500,17988740,7500,7500,7500,7500,0
20250106,140400,17988740,7500,7500,7500,7500,3
20250106,140300,17966240,7500,7500,7500,7500,0
20250106,140200,17966240,7500,7500,7500,7500,5
20250106,140100,17928740,7500,7500,7500,7500,6
20250106,140000,17883740,7500,7500,7500,7500,3
20250106,135900,17861240,7500,7500,7500,7500,2
20250106,135800,17846240,7500,7500,7500,7500,1
20250106,135700,17838740,7500,7500,7500,7500,3
20250106,135600,17816240,7500,7500,7500,7500,0
20250106,135500,17816240,7500,7500,7500,7500,0
20250106,135400,17816240,7500,7500,7500,7500,4
20250106,135300,17786240,7500,7500,7500,7500,0
20250106,135200,17786240,7500,7500,7500,7500,3
20250106,135100,17763740,7500,7500,7500,7500,7
20250106,135000,17711240,7500,7500,7500,7500,3
20250106,134900,17688740,7500,7500,7500,7500,1
20250106,134800,17681240,7500,7500,7500,7500,2
20250106,134700,17666240,7500,7500,7500,7500,2
20250106,134600,17651240,7500,7500,7500,7500,0
20250106,134500,17651240,7500,7500,7500,7500,0
20250106,134400,17651240,7500,7500,7500,7500,4
20250106,134300,17621240,7500,7500,7500,7500,0
20250106,134200,17621240,7500,7500,7500,7500,5
20250106,134100,17583740,7500,7500,7500,7500,5
20250106,134000,17546240,7500,7500,7500,7500,3
20250106,133900,17523740,7500,7500,7500,7500,3
20250106,133800,17501240,7500,7500,7500,7500,2
20250106,133700,17486240,7500,7500,7500,7500,3
20250106,133600,17463740,7500,7500,7500,7500,0
20250106,133500,17463740,7500,7500,7500,7500,0
20250106,133400,17463740,7500,7500,7500,7500,4
20250106,133300,17433740,7500,7500,7500,7500,0
20250106,133200,17433740,7500,7500,7500,7500,4
20250106,133100,17403740,7500,7500,7500,7500,5
20250106,133000,17366240,7500,7500,7500,7500,2
20250106,132900,17351240,7500,7500,7500,7500,2
20250106,132800,17336240,7500,7500,7500,7500,2
20250106,132700,17321240,7500,7500,7500,7500,4
20250106,132600,17291240,7500,7500,7500,7500,0
20250106,132500,17291240,7500,7500,7500,7500,0
20250106,132400,17291240,7500,7500,7500,7500,4
20250106,132300,17261240,7500,7500,7500,7500,0
20250106,132200,17261240,7500,7500,7500,7500,3
20250106,132100,17238740,7500,7500,7500,7500,6
20250106,132000,17193740,7500,7500,7500,7500,4
20250106,131900,17163740,7500,7500,7500,7500,2
20250106,131800,17148740,7500,7500,7500,7500,3
20250106,131700,17126240,7500,7500,7500,7500,3
20250106,131600,17103740,7500,7500,7500,7500,0
20250106,131500,17103740,7500,7500,7500,7500,0
20250106,131400,17103740,7500,7500,7500,7500,4
20250106,131300,17073740,7500,7500,7500,7500,0
20250106,131200,17073740,7500,7500,7500,7500,4
20250106,131100,17043740,7500,7500,7500,7500,6
20250106,131000,16998740,7500,7500,7500,7500,2
20250106,130900,16983740,7500,7500,7500,7500,2
20250106,130800,16968740,7500,7500,7500,7500,1
20250106,130700,16961240,7500,7500,7500,7500,3
20250106,130600,16938740,7500,7500,7500,7500,0
20250106,130500,16938740,7500,7500,7500,7500,0
20250106,130400,16938740,7500,7500,7500,7500,4
20250106,130300,16908740,7450,7460,7460,7450,17
20250106,130200,16782050,7500,7500,7500,7500,4
20250106,130100,16752050,7500,7500,7500,7500,6
20250106,130000,16707050,7500,7500,7500,7500,3
20250106,125900,16684550,7500,7500,7500,7500,2
20250106,125800,16669550,7500,7500,7500,7500,2
20250106,125700,16654550,7500,7500,7500,7500,3
20250106,125600,16632050,7490,7490,7490,7490,0
20250106,125500,16632050,7490,7490,7490,7490,0
20250106,125400,16632050,7490,7490,7490,7490,3
20250106,125300,16609580,7490,7490,7490,7490,0
20250106,125200,16609580,7490,7490,7490,7490,21
20250106,125100,16452290,7490,7490,7490,7490,5
20250106,125000,16414840,7490,7490,7490,7490,3
20250106,124900,16392370,7490,7490,7490,7490,2
20250106,124800,16377390,7490,7490,7490,7490,3
20250106,124700,16354920,7490,7490,7490,7490,3
20250106,124600,16332450,7490,7490,7490,7490,0
20250106,124500,16332450,7490,7490,7490,7490,0
20250106,124400,16332450,7490,7490,7490,7490,4
20250106,124300,16302490,7490,7490,7490,7490,0
20250106,124200,16302490,7490,7490,7490,7490,5
20250106,124100,16265040,7490,7490,7490,7490,7
20250106,124000,16212610,7490,7490,7490,7490,2
20250106,123900,16197630,7490,7490,7490,7490,3
20250106,123800,16175160,7490,7490,7490,7490,1
20250106,123700,16167670,7490,7490,7490,7490,3
20250106,123600,16145200,7490,7490,7490,7490,0
20250106,123500,16145200,7490,7490,7490,7490,0
20250106,123400,16145200,7490,7490,7490,7490,4
20250106,123300,16115240,7490,7490,7490,7490,0
20250106,123200,16115240,7490,7490,7490,7490,3
20250106,123100,16092770,7490,7490,7490,7490,4
20250106,123000,16062810,7490,7490,7490,7490,3
20250106,122900,16040340,7490,7490,7490,7490,2
20250106,122800,16025360,7490,7490,7490,7490,2
20250106,122700,16010380,7490,7490,7490,7490,3
20250106,122600,15987910,7490,7490,7490,7490,0
20250106,122500,15987910,7490,7490,7490,7490,0
20250106,122400,15987910,7490,7490,7490,7490,5
20250106,122300,15950460,7490,7490,7490,7490,0
20250106,122200,15950460,7490,7490,7490,7490,5
20250106,122100,15913010,7490,7490,7490,7490,7
20250106,122000,15860580,7490,7490,7490,7490,3
20250106,121900,15838110,7490,7490,7490,7490,1
20250106,121800,15830620,7490,7490,7490,7490,2
20250106,121700,15815640,7490,7490,7490,7490,3
20250106,121600,15793170,7490,7490,7490,7490,0
20250106,121500,15793170,7490,7490,7490,7490,0
20250106,121400,15793170,7490,7490,7490,7490,3
20250106,121300,15770700,7490,7490,7490,7490,0
20250106,121200,15770700,7490,7490,7490,7490,3
20250106,121100,15748230,7490,7490,7490,7490,6
20250106,121000,15703290,7490,7490,7490,7490,2
20250106,120900,15688310,7480,7480,7480,7480,3
20250106,120800,15665870,7480,7480,7480,7480,2
20250106,120700,15650910,7480,7480,7480,7480,3
20250106,120600,15628470,7490,7490,7490,7490,0
20250106,120500,15628470,7490,7490,7490,7490,0
20250106,120400,15628470,7490,7490,7490,7490,4
20250106,120300,15598510,7490,7490,7490,7490,0
20250106,120200,15598510,7490,7490,7490,7490,4
20250106,120100,15568550,7490,7490,7490,7490,5
20250106,120000,15531100,7490,7490,7490,7490,4
20250106,115900,15501140,7490,7490,7490,7490,1
20250106,115800,15493650,7490,7490,7490,7490,2
20250106,115700,15478670,7490,7490,7490,7490,3
20250106,115600,15456200,7490,7490,7490,7490,0
20250106,115500,15456200,7490,7490,7490,7490,0
20250106,115400,15456200,7490,7490,7490,7490,4
20250106,115300,15426240,7490,7490,7490,7490,0
20250106,115200,15426240,7490,7490,7490,7490,4
20250106,115100,15396280,7490,7490,7490,7490,5
20250106,115000,15358830,7490,7490,7490,7490,2
20250106,114900,15343850,7490,7490,7490,7490,3
20250106,114800,15321380,7490,7490,7490,7490,1
20250106,114700,15313890,7490,7490,7490,7490,3
20250106,114600,15291420,7490,7490,7490,7490,0
20250106,114500,15291420,7490,7490,7490,7490,0
20250106,114400,15291420,7490,7490,7490,7490,3
20250106,114300,15268950,7490,7490,7490,7490,0
20250106,114200,15268950,7490,7490,7490,7490,4
20250106,114100,15238990,7490,7490,7490,7490,7
20250106,114000,15186560,7490,7490,7490,7490,3
20250106,113900,15164090,7490,7490,7490,7490,2
20250106,113800,15149110,7490,7490,7490,7490,2
20250106,113700,15134130,7490,7490,7490,7490,3
20250106,113600,15111660,7490,7490,7490,7490,0
20250106,113500,15111660,7490,7490,7490,7490,0
20250106,113400,15111660,7490,7490,7490,7490,4
20250106,113300,15081700,7490,7490,7490,7490,0
20250106,113200,15081700,7490,7490,7490,7490,3
20250106,113100,15059230,7490,7490,7490,7490,5
20250106,113000,15021780,7490,7490,7490,7490,5
20250106,112900,14984330,7490,7490,7490,7490,2
20250106,112800,14969350,7440,7490,7490,7440,240
20250106,112700,13182260,7490,7490,7490,7490,3
20250106,112600,13159790,7490,7490,7490,7490,0
20250106,112500,13159790,7490,7490,7490,7490,0
20250106,112400,13159790,7490,7490,7490,7490,5
20250106,112300,13122340,7490,7490,7490,7490,0
20250106,112200,13122340,7490,7490,7490,7490,5
20250106,112100,13084890,7490,7490,7490,7490,6
20250106,112000,13039950,7490,7490,7490,7490,3
20250106,111900,13017480,7490,7490,7490,7490,2
20250106,111800,13002500,7490,7490,7490,7490,1
20250106,111700,12995010,7490,7490,7490,7490,3
20250106,111600,12972540,7490,7490,7490,7490,0
20250106,111500,12972540,7490,7490,7490,7490,0
20250106,111400,12972540,7490,7490,7490,7490,4
20250106,111300,12942580,7490,7490,7490,7490,0
20250106,111200,12942580,7490,7490,7490,7490,4
20250106,111100,12912620,7490,7490,7490,7490,6
20250106,111000,12867680,7490,7490,7490,7490,3
20250106,110900,12845210,7490,7490,7490,7490,2
20250106,110800,12830230,7490,7490,7490,7490,2
20250106,110700,12815250,7490,7490,7490,7490,2
20250106,110600,12800270,7490,7490,7490,7490,0
20250106,110500,12800270,7490,7490,7490,7490,0
20250106,110400,12800270,7490,7490,7490,7490,4
20250106,110300,12770310,7490,7490,7490,7490,0
20250106,110200,12770310,7490,7490,7490,7490,4
20250106,110100,12740350,7490,7490,7490,7490,5
20250106,110000,12702900,7490,7490,7490,7490,3
20250106,105900,12680430,7490,7490,7490,7490,2
20250106,105800,12665450,7490,7490,7490,7490,2
20250106,105700,12650470,7490,7490,7490,7490,4
20250106,105600,12620510,7490,7490,7490,7490,0
20250106,105500,12620510,7490,7490,7490,7490,0
20250106,105400,12620510,7490,7490,7490,7490,4
20250106,105300,12590550,7490,7490,7490,7490,0
20250106,105200,12590550,7490,7490,7490,7490,3
20250106,105100,12568080,7490,7490,7490,7490,6
20250106,105000,12523140,7490,7490,7490,7490,2
20250106,104900,12508160,7490,7490,7490,7490,2
20250106,104800,12493180,7490,7490,7490,7490,2
20250106,104700,12478200,7490,7490,7490,7490,3
20250106,104600,12455730,7490,7490,7490,7490,0
20250106,104500,12455730,7490,7490,7490,7490,0
20250106,104400,12455730,7490,7440,7490,7440,5
20250106,104300,12418330,7490,7490,7490,7490,0
20250106,104200,12418330,7490,7490,7490,7490,4
20250106,104100,12388370,7490,7490,7490,7490,7
20250106,104000,12335940,7490,7490,7490,7490,3
20250106,103900,12313470,7490,7490,7490,7490,2
20250106,103800,12298490,7490,7490,7490,7490,3
20250106,103700,12276020,7490,7490,7490,7490,3
20250106,103600,12253550,7490,7490,7490,7490,0
20250106,103500,12253550,7490,7490,7490,7490,0
20250106,103400,12253550,7490,7490,7490,7490,3
20250106,103300,12231080,7490,7490,7490,7490,0
20250106,103200,12231080,7490,7490,7490,7490,4
20250106,103100,12201120,7490,7490,7490,7490,5
20250106,103000,12163670,7490,7490,7490,7490,3
20250106,102900,12141200,7490,7490,7490,7490,3
20250106,102800,12118730,7490,7490,7490,7490,0
20250106,102700,12118730,7490,7490,7490,7490,3
20250106,102600,12096260,7490,7490,7490,7490,0
20250106,102500,12096260,7490,7490,7490,7490,0
20250106,102400,12096260,7490,7490,7490,7490,4
20250106,102300,12066300,7490,7490,7490,7490,0
20250106,102200,12066300,7490,7490,7490,7490,5
20250106,102100,12028850,7490,7490,7490,7490,5
20250106,102000,11991400,7490,7490,7490,7490,3
20250106,101900,11968930,7490,7440,7490,7440,4
20250106,101800,11939070,7490,7490,7490,7490,3
20250106,101700,11916600,7490,7490,7490,7490,3
20250106,101600,11894130,7490,7490,7490,7490,0
20250106,101500,11894130,7490,7490,7490,7490,0
20250106,101400,11894130,7490,7490,7490,7490,4
20250106,101300,11864170,7490,7490,7490,7490,0
20250106,101200,11864170,7490,7490,7490,7490,3
20250106,101100,11841700,7490,7490,7490,7490,28
20250106,101000,11631980,7490,7490,7490,7490,3
20250106,100900,11609510,7490,7490,7490,7490,2
20250106,100800,11594530,7490,7490,7490,7490,1
20250106,100700,11587040,7490,7490,7490,7490,2
20250106,100600,11572060,7490,7490,7490,7490,0
20250106,100500,11572060,7490,7490,7490,7490,0
20250106,100400,11572060,7490,7490,7490,7490,4
20250106,100300,11542100,7440,7440,7440,7440,0
20250106,100200,11542100,7440,7490,7490,7440,46
20250106,100100,11199610,7490,7490,7490,7490,6
20250106,100000,11154670,7490,7490,7490,7490,4
20250106,095900,11124710,7490,7490,7490,7490,2
20250106,095800,11109730,7490,7490,7490,7490,3
20250106,095700,11087260,7490,7490,7490,7490,4
20250106,095600,11057300,7490,7490,7490,7490,0
20250106,095500,11057300,7490,7490,7490,7490,0
20250106,095400,11057300,7490,7490,7490,7490,3
20250106,095300,11034830,7500,7500,7500,7500,0
20250106,095200,11034830,7500,7500,7500,7500,4
20250106,095100,11004830,7500,7490,7500,7490,11
20250106,095000,10922380,7500,7500,7500,7500,2
20250106,094900,10907380,7500,7500,7500,7500,2
20250106,094800,10892380,7500,7500,7500,7500,2
20250106,094700,10877380,7570,7550,7570,7500,90
20250106,094600,10199770,7550,7560,7560,7550,7
20250106,094500,10146860,7570,7570,7570,7570,0
20250106,094400,10146860,7570,7550,7600,7550,27
20250106,094300,9942370,7600,7600,7600,7600,0
20250106,094200,9942370,7600,7600,7600,7600,4
20250106,094100,9911970,7580,7580,7580,7580,6
20250106,094000,9866490,7590,7590,7590,7590,3
20250106,093900,9843720,7650,7650,7650,7650,2
20250106,093800,9828420,7600,7600,7600,7600,1
20250106,093700,9820820,7650,7650,7650,7650,3
20250106,093600,9797870,7610,7610,7610,7610,0
20250106,093500,9797870,7610,7610,7610,7610,0
20250106,093400,9797870,7610,7650,7650,7610,10
20250106,093300,9721610,7660,7660,7660,7660,0
20250106,093200,9721610,7660,7680,7680,7660,30
20250106,093100,9491730,7680,7450,7710,7440,23
20250106,093000,9318740,7730,7730,7730,7730,4
20250106,092900,9287820,7660,7660,7730,7660,29
20250106,092800,9065470,7730,7740,7740,7700,32
20250106,092700,8818160,7780,7920,7940,7730,52
20250106,092600,8411730,7720,7940,7940,7710,533
20250106,092500,4206680,7380,7380,7380,7380,0
20250106,092400,4206680,7380,7530,7820,7380,251
20250106,092300,2287090,7540,7540,7540,7540,0
20250106,092200,2287090,7540,7700,7700,7540,4
20250106,092100,2256450,7350,7350,7350,7350,20
20250106,092000,2109450,7350,7350,7350,7350,21
20250106,091900,1955100,7350,7350,7350,7350,2
20250106,091800,1940400,7350,7350,7350,7350,17
20250106,091700,1815450,7350,7350,7350,7350,11
20250106,091600,1734600,7350,7350,7350,7350,9
20250106,091500,1668450,7350,7350,7350,7350,16
20250106,091400,1550850,7350,7350,7350,7350,6
20250106,091300,1506750,7350,7350,7350,7350,10
20250106,091200,1433250,7350,7350,7350,7350,29
20250106,091100,1220100,7350,7350,7350,7350,8
20250106,091000,1161300,7350,7350,7350,7350,16
20250106,090900,1043700,7350,7350,7350,7350,11
20250106,090800,962850,7350,7350,7350,7350,5
20250106,090700,926100,7350,7350,7350,7350,9
20250106,090600,859950,7350,7350,7350,7350,10
20250106,090500,786450,7350,7350,7350,7350,6
20250106,090400,742350,7350,7350,7350,7350,13
20250106,090300,646800,7350,7350,7350,7350,9
20250106,090200,580650,7350,7350,7350,7350,1
20250106,090100,573300,7350,7350,7350,7350,37
20250106,090000,301350,7350,7350,7350,7350,41