KissMeData/145170/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,202100,554504970,7710,7710,7710,7710,2018
20250102,202000,554504970,7710,7710,7710,7710,0
20250102,201900,554504970,7710,7710,7710,7710,0
20250102,201800,554504970,7710,7710,7710,7710,0
20250102,201700,554504970,7710,7710,7710,7710,0
20250102,201600,554504970,7710,7710,7710,7710,0
20250102,201500,554504970,7710,7710,7710,7710,0
20250102,201400,554504970,7710,7710,7710,7710,0
20250102,201300,554504970,7710,7710,7710,7710,0
20250102,201200,554504970,7710,7710,7710,7710,0
20250102,201100,554504970,7710,7710,7710,7710,0
20250102,201000,554504970,7710,7710,7710,7710,0
20250102,200900,554504970,7710,7710,7710,7710,0
20250102,200800,554504970,7710,7710,7710,7710,0
20250102,200700,554504970,7710,7710,7710,7710,0
20250102,200600,554504970,7710,7710,7710,7710,0
20250102,200500,554504970,7710,7710,7710,7710,0
20250102,200400,554504970,7710,7710,7710,7710,0
20250102,200300,554504970,7710,7710,7710,7710,0
20250102,200200,554504970,7710,7710,7710,7710,0
20250102,200100,554504970,7710,7710,7710,7710,0
20250102,200000,554504970,7710,7710,7710,7710,0
20250102,195900,554504970,7710,7710,7710,7710,0
20250102,195800,554504970,7710,7710,7710,7710,0
20250102,195700,554504970,7710,7710,7710,7710,0
20250102,195600,554504970,7710,7710,7710,7710,0
20250102,195500,554504970,7710,7710,7710,7710,0
20250102,195400,554504970,7710,7710,7710,7710,0
20250102,195300,554504970,7710,7710,7710,7710,0
20250102,195200,554504970,7710,7710,7710,7710,0
20250102,195100,554504970,7710,7710,7710,7710,2018
20250102,195000,554504970,7710,7710,7710,7710,0
20250102,194900,554504970,7710,7710,7710,7710,0
20250102,194800,554504970,7710,7710,7710,7710,0
20250102,194700,554504970,7710,7710,7710,7710,0
20250102,194600,554504970,7710,7710,7710,7710,0
20250102,194500,554504970,7710,7710,7710,7710,0
20250102,194400,554504970,7710,7710,7710,7710,0
20250102,194300,554504970,7710,7710,7710,7710,0
20250102,194200,554504970,7710,7710,7710,7710,0
20250102,194100,554504970,7710,7710,7710,7710,0
20250102,194000,554504970,7710,7710,7710,7710,0
20250102,193900,554504970,7710,7710,7710,7710,0
20250102,193800,554504970,7710,7710,7710,7710,0
20250102,193700,554504970,7710,7710,7710,7710,0
20250102,193600,554504970,7710,7710,7710,7710,0
20250102,193500,554504970,7710,7710,7710,7710,0
20250102,193400,554504970,7710,7710,7710,7710,0
20250102,193300,554504970,7710,7710,7710,7710,0
20250102,193200,554504970,7710,7710,7710,7710,0
20250102,193100,554504970,7710,7710,7710,7710,0
20250102,193000,554504970,7710,7710,7710,7710,0
20250102,192900,554504970,7710,7710,7710,7710,0
20250102,192800,554504970,7710,7710,7710,7710,0
20250102,192700,554504970,7710,7710,7710,7710,0
20250102,192600,554504970,7710,7710,7710,7710,0
20250102,192500,554504970,7710,7710,7710,7710,0
20250102,192400,554504970,7710,7710,7710,7710,0
20250102,192300,554504970,7710,7710,7710,7710,0
20250102,192200,554504970,7710,7710,7710,7710,0
20250102,192100,554504970,7710,7710,7710,7710,2018
20250102,192000,554504970,7710,7710,7710,7710,0
20250102,191900,554504970,7710,7710,7710,7710,0
20250102,191800,554504970,7710,7710,7710,7710,0
20250102,191700,554504970,7710,7710,7710,7710,0
20250102,191600,554504970,7710,7710,7710,7710,0
20250102,191500,554504970,7710,7710,7710,7710,0
20250102,191400,554504970,7710,7710,7710,7710,0
20250102,191300,554504970,7710,7710,7710,7710,0
20250102,191200,554504970,7710,7710,7710,7710,0
20250102,191100,554504970,7710,7710,7710,7710,0
20250102,191000,554504970,7710,7710,7710,7710,0
20250102,190900,554504970,7710,7710,7710,7710,0
20250102,190800,554504970,7710,7710,7710,7710,0
20250102,190700,554504970,7710,7710,7710,7710,0
20250102,190600,554504970,7710,7710,7710,7710,0
20250102,190500,554504970,7710,7710,7710,7710,0
20250102,190400,554504970,7710,7710,7710,7710,0
20250102,190300,554504970,7710,7710,7710,7710,0
20250102,190200,554504970,7710,7710,7710,7710,0
20250102,190100,554504970,7710,7710,7710,7710,0
20250102,190000,554504970,7710,7710,7710,7710,0
20250102,185900,554504970,7710,7710,7710,7710,0
20250102,185800,554504970,7710,7710,7710,7710,0
20250102,185700,554504970,7710,7710,7710,7710,0
20250102,185600,554504970,7710,7710,7710,7710,0
20250102,185500,554504970,7710,7710,7710,7710,0
20250102,185400,554504970,7710,7710,7710,7710,0
20250102,185300,554504970,7710,7710,7710,7710,0
20250102,185200,554504970,7710,7710,7710,7710,0
20250102,185100,554504970,7710,7710,7710,7710,2018
20250102,185000,554504970,7710,7710,7710,7710,0
20250102,184900,554504970,7710,7710,7710,7710,0
20250102,184800,554504970,7710,7710,7710,7710,0
20250102,184700,554504970,7710,7710,7710,7710,0
20250102,184600,554504970,7710,7710,7710,7710,0
20250102,184500,554504970,7710,7710,7710,7710,0
20250102,184400,554504970,7710,7710,7710,7710,0
20250102,184300,554504970,7710,7710,7710,7710,0
20250102,184200,554504970,7710,7710,7710,7710,0
20250102,184100,554504970,7710,7710,7710,7710,0
20250102,184000,554504970,7710,7710,7710,7710,0
20250102,183900,554504970,7710,7710,7710,7710,0
20250102,183800,554504970,7710,7710,7710,7710,0
20250102,183700,554504970,7710,7710,7710,7710,0
20250102,183600,554504970,7710,7710,7710,7710,0
20250102,183500,554504970,7710,7710,7710,7710,0
20250102,183400,554504970,7710,7710,7710,7710,0
20250102,183300,554504970,7710,7710,7710,7710,0
20250102,183200,554504970,7710,7710,7710,7710,0
20250102,183100,554504970,7710,7710,7710,7710,0
20250102,183000,554504970,7710,7710,7710,7710,0
20250102,182900,554504970,7710,7710,7710,7710,0
20250102,182800,554504970,7710,7710,7710,7710,0
20250102,182700,554504970,7710,7710,7710,7710,0
20250102,182600,554504970,7710,7710,7710,7710,0
20250102,182500,554504970,7710,7710,7710,7710,0
20250102,182400,554504970,7710,7710,7710,7710,0
20250102,182300,554504970,7710,7710,7710,7710,0
20250102,182200,554504970,7710,7710,7710,7710,0
20250102,182100,554504970,7710,7710,7710,7710,2018
20250102,182000,554504970,7710,7710,7710,7710,0
20250102,181900,554504970,7710,7710,7710,7710,0
20250102,181800,554504970,7710,7710,7710,7710,0
20250102,181700,554504970,7710,7710,7710,7710,0
20250102,181600,554504970,7710,7710,7710,7710,0
20250102,181500,554504970,7710,7710,7710,7710,0
20250102,181400,554504970,7710,7710,7710,7710,0
20250102,181300,554504970,7710,7710,7710,7710,0
20250102,181200,554504970,7710,7710,7710,7710,0
20250102,181100,554504970,7710,7710,7710,7710,0
20250102,181000,554504970,7710,7710,7710,7710,0
20250102,180900,554504970,7710,7710,7710,7710,0
20250102,180800,554504970,7710,7710,7710,7710,0
20250102,180700,554504970,7710,7710,7710,7710,0
20250102,180600,554504970,7710,7710,7710,7710,0
20250102,180500,554504970,7710,7710,7710,7710,0
20250102,180400,554504970,7710,7710,7710,7710,0
20250102,180300,554504970,7710,7710,7710,7710,0
20250102,180200,554504970,7710,7710,7710,7710,0
20250102,180100,554504970,7710,7710,7710,7710,0
20250102,180000,554504970,7710,7710,7710,7710,0
20250102,175900,554504970,7710,7710,7710,7710,0
20250102,175800,554504970,7710,7710,7710,7710,0
20250102,175700,554504970,7710,7710,7710,7710,0
20250102,175600,554504970,7710,7710,7710,7710,0
20250102,175500,554504970,7710,7710,7710,7710,0
20250102,175400,554504970,7710,7710,7710,7710,0
20250102,175300,554504970,7710,7710,7710,7710,0
20250102,175200,554504970,7710,7710,7710,7710,0
20250102,175100,554504970,7710,7710,7710,7710,2018
20250102,175000,554504970,7710,7710,7710,7710,0
20250102,174900,554504970,7710,7710,7710,7710,0
20250102,174800,554504970,7710,7710,7710,7710,0
20250102,174700,554504970,7710,7710,7710,7710,0
20250102,174600,554504970,7710,7710,7710,7710,0
20250102,174500,554504970,7710,7710,7710,7710,0
20250102,174400,554504970,7710,7710,7710,7710,0
20250102,174300,554504970,7710,7710,7710,7710,0
20250102,174200,554504970,7710,7710,7710,7710,0
20250102,174100,554504970,7710,7710,7710,7710,0
20250102,174000,554504970,7710,7710,7710,7710,0
20250102,173900,554504970,7710,7710,7710,7710,0
20250102,173800,554504970,7710,7710,7710,7710,0
20250102,173700,554504970,7710,7710,7710,7710,0
20250102,173600,554504970,7710,7710,7710,7710,0
20250102,173500,554504970,7710,7710,7710,7710,0
20250102,173400,554504970,7710,7710,7710,7710,0
20250102,173300,554504970,7710,7710,7710,7710,0
20250102,173200,554504970,7710,7710,7710,7710,0
20250102,173100,554504970,7710,7710,7710,7710,0
20250102,173000,554504970,7710,7710,7710,7710,0
20250102,172900,554504970,7710,7710,7710,7710,0
20250102,172800,554504970,7710,7710,7710,7710,0
20250102,172700,554504970,7710,7710,7710,7710,0
20250102,172600,554504970,7710,7710,7710,7710,0
20250102,172500,554504970,7710,7710,7710,7710,0
20250102,172400,554504970,7710,7710,7710,7710,0
20250102,172300,554504970,7710,7710,7710,7710,0
20250102,172200,554504970,7710,7710,7710,7710,0
20250102,172100,554504970,7710,7710,7710,7710,2018
20250102,172000,554504970,7710,7710,7710,7710,0
20250102,171900,554504970,7710,7710,7710,7710,0
20250102,171800,554504970,7710,7710,7710,7710,0
20250102,171700,554504970,7710,7710,7710,7710,0
20250102,171600,554504970,7710,7710,7710,7710,0
20250102,171500,554504970,7710,7710,7710,7710,0
20250102,171400,554504970,7710,7710,7710,7710,0
20250102,171300,554504970,7710,7710,7710,7710,0
20250102,171200,554504970,7710,7710,7710,7710,0
20250102,171100,554504970,7710,7710,7710,7710,0
20250102,171000,554504970,7710,7710,7710,7710,0
20250102,170900,554504970,7710,7710,7710,7710,0
20250102,170800,554504970,7710,7710,7710,7710,0
20250102,170700,554504970,7710,7710,7710,7710,0
20250102,170600,554504970,7710,7710,7710,7710,0
20250102,170500,554504970,7710,7710,7710,7710,0
20250102,170400,554504970,7710,7710,7710,7710,0
20250102,170300,554504970,7710,7710,7710,7710,0
20250102,170200,554504970,7710,7710,7710,7710,0
20250102,170100,554504970,7710,7710,7710,7710,0
20250102,170000,554504970,7710,7710,7710,7710,0
20250102,165900,554504970,7710,7710,7710,7710,0
20250102,165800,554504970,7710,7710,7710,7710,0
20250102,165700,554504970,7710,7710,7710,7710,0
20250102,165600,554504970,7710,7710,7710,7710,0
20250102,165500,554504970,7710,7710,7710,7710,0
20250102,165400,554504970,7710,7710,7710,7710,0
20250102,165300,554504970,7710,7710,7710,7710,0
20250102,165200,554504970,7710,7710,7710,7710,0
20250102,165100,554504970,7710,7710,7710,7710,2018
20250102,165000,554504970,7710,7710,7710,7710,0
20250102,164900,554504970,7710,7710,7710,7710,0
20250102,164800,554504970,7710,7710,7710,7710,0
20250102,164700,554504970,7710,7710,7710,7710,0
20250102,164600,554504970,7710,7710,7710,7710,0
20250102,164500,554504970,7710,7710,7710,7710,0
20250102,164400,554504970,7710,7710,7710,7710,0
20250102,164300,554504970,7710,7710,7710,7710,0
20250102,164200,554504970,7710,7710,7710,7710,0
20250102,164100,554504970,7710,7710,7710,7710,0
20250102,164000,554504970,7710,7710,7710,7710,0
20250102,163900,554504970,7710,7710,7710,7710,0
20250102,163800,554504970,7710,7710,7710,7710,0
20250102,163700,554504970,7710,7710,7710,7710,0
20250102,163600,554504970,7710,7710,7710,7710,0
20250102,163500,554504970,7710,7710,7710,7710,0
20250102,163400,554504970,7710,7710,7710,7710,0
20250102,163300,554504970,7710,7710,7710,7710,0
20250102,163200,554504970,7710,7710,7710,7710,0
20250102,163100,554504970,7710,7710,7710,7710,0
20250102,163000,554504970,7710,7710,7710,7710,0
20250102,162900,554504970,7710,7710,7710,7710,0
20250102,162800,554504970,7710,7710,7710,7710,0
20250102,162700,554504970,7710,7710,7710,7710,0
20250102,162600,554504970,7710,7710,7710,7710,0
20250102,162500,554504970,7710,7710,7710,7710,0
20250102,162400,554504970,7710,7710,7710,7710,0
20250102,162300,554504970,7710,7710,7710,7710,0
20250102,162200,554504970,7710,7710,7710,7710,0
20250102,162100,554504970,7710,7710,7710,7710,2018
20250102,162000,554504970,7710,7710,7710,7710,0
20250102,161900,554504970,7710,7710,7710,7710,0
20250102,161800,554504970,7710,7710,7710,7710,0
20250102,161700,554504970,7710,7710,7710,7710,0
20250102,161600,554504970,7710,7710,7710,7710,0
20250102,161500,554504970,7710,7710,7710,7710,0
20250102,161400,554504970,7710,7710,7710,7710,0
20250102,161300,554504970,7710,7710,7710,7710,0
20250102,161200,554504970,7710,7710,7710,7710,0
20250102,161100,554504970,7710,7710,7710,7710,0
20250102,161000,554504970,7710,7710,7710,7710,0
20250102,160900,554504970,7710,7710,7710,7710,0
20250102,160800,554504970,7710,7710,7710,7710,0
20250102,160700,554504970,7710,7710,7710,7710,0
20250102,160600,554504970,7710,7710,7710,7710,0
20250102,160500,554504970,7710,7710,7710,7710,0
20250102,160400,554504970,7710,7710,7710,7710,0
20250102,160300,554504970,7710,7710,7710,7710,0
20250102,160200,554504970,7710,7710,7710,7710,0
20250102,160100,554504970,7710,7710,7710,7710,0
20250102,160000,554504970,7710,7710,7710,7710,0
20250102,155900,554504970,7710,7710,7710,7710,0
20250102,155800,554504970,7710,7710,7710,7710,0
20250102,155700,554504970,7710,7710,7710,7710,0
20250102,155600,554504970,7710,7710,7710,7710,0
20250102,155500,554504970,7710,7710,7710,7710,0
20250102,155400,554504970,7710,7710,7710,7710,0
20250102,155300,554504970,7710,7710,7710,7710,0
20250102,155200,554504970,7710,7710,7710,7710,0
20250102,155100,554504970,7710,7710,7710,7710,2018
20250102,155000,554504970,7710,7710,7710,7710,0
20250102,154900,554504970,7710,7710,7710,7710,0
20250102,154800,554504970,7710,7710,7710,7710,0
20250102,154700,554504970,7710,7710,7710,7710,0
20250102,154600,554504970,7710,7710,7710,7710,0
20250102,154500,554504970,7710,7710,7710,7710,0
20250102,154400,554504970,7710,7710,7710,7710,0
20250102,154300,554504970,7710,7710,7710,7710,0
20250102,154200,554504970,7710,7710,7710,7710,0
20250102,154100,554504970,7710,7710,7710,7710,0
20250102,154000,554504970,7710,7710,7710,7710,0
20250102,153900,554504970,7710,7710,7710,7710,0
20250102,153800,554504970,7710,7710,7710,7710,0
20250102,153700,554504970,7710,7710,7710,7710,0
20250102,153600,554504970,7710,7710,7710,7710,0
20250102,153500,554504970,7710,7710,7710,7710,0
20250102,153400,554504970,7710,7710,7710,7710,0
20250102,153300,554504970,7710,7710,7710,7710,0
20250102,153200,554504970,7710,7710,7710,7710,0
20250102,153100,554504970,7710,7710,7710,7710,0
20250102,153000,554504970,7710,7710,7710,7710,2018
20250102,152900,538946190,7700,7700,7700,7700,0
20250102,152800,538946190,7700,7700,7700,7700,0
20250102,152700,538946190,7700,7700,7700,7700,0
20250102,152600,538946190,7700,7700,7700,7700,0
20250102,152500,538946190,7700,7700,7700,7700,0
20250102,152400,538946190,7700,7700,7700,7700,0
20250102,152300,538946190,7700,7700,7700,7700,0
20250102,152200,538946190,7700,7700,7700,7700,0
20250102,152100,538946190,7700,7700,7700,7700,0
20250102,152000,538946190,7700,7700,7700,7700,0
20250102,151900,538946190,7700,7700,7700,7640,1592
20250102,151800,526735520,7700,7690,7700,7670,750
20250102,151700,520977040,7680,7670,7680,7670,745
20250102,151600,515258450,7670,7670,7670,7660,270
20250102,151500,513187560,7670,7670,7670,7670,124
20250102,151400,512236480,7680,7680,7680,7670,236
20250102,151300,510424510,7680,7660,7680,7660,1166
20250102,151200,501481290,7660,7660,7670,7660,925
20250102,151100,494394790,7650,7650,7650,7650,59
20250102,151000,493943440,7650,7650,7650,7650,1
20250102,150900,493935790,7650,7640,7650,7640,195
20250102,150800,492444100,7620,7660,7660,7620,699
20250102,150700,487109210,7660,7650,7660,7650,60
20250102,150600,486649620,7660,7650,7660,7640,1006
20250102,150500,478962550,7660,7650,7660,7650,160
20250102,150400,477737760,7650,7660,7660,7650,89
20250102,150300,477056410,7660,7640,7660,7640,1412
20250102,150200,466263060,7640,7630,7640,7630,582
20250102,150100,461821550,7630,7610,7630,7610,798
20250102,150000,455746980,7610,7600,7620,7600,121
20250102,145900,454825860,7610,7600,7610,7600,174
20250102,145800,453502390,7590,7600,7600,7590,100
20250102,145700,452743300,7590,7610,7610,7590,38
20250102,145600,452454560,7610,7610,7610,7610,8
20250102,145500,452393680,7610,7590,7610,7580,1362
20250102,145400,442062610,7610,7600,7610,7600,309
20250102,145300,439714040,7600,7600,7600,7600,508
20250102,145200,435853240,7600,7610,7610,7600,19
20250102,145100,435708830,7610,7610,7610,7610,6
20250102,145000,435663170,7610,7590,7610,7590,245
20250102,144900,433802060,7620,7620,7620,7620,84
20250102,144800,433161980,7620,7610,7630,7610,976
20250102,144700,425726050,7610,7610,7610,7610,77
20250102,144600,425140080,7580,7610,7610,7580,1449
20250102,144500,414150090,7580,7610,7620,7580,1223
20250102,144400,404868330,7620,7590,7620,7580,916
20250102,144300,397916930,7590,7610,7610,7590,500
20250102,144200,394118520,7620,7620,7620,7620,25
20250102,144100,393928020,7620,7620,7620,7620,8
20250102,144000,393867060,7630,7630,7630,7630,27
20250102,143900,393661050,7630,7630,7630,7630,31
20250102,143800,393424520,7620,7620,7620,7620,136
20250102,143700,392388200,7620,7620,7620,7620,14
20250102,143600,392281520,7620,7610,7620,7610,317
20250102,143500,389867180,7580,7590,7590,7580,200
20250102,143400,388350980,7590,7590,7590,7590,10
20250102,143300,388275080,7590,7590,7590,7590,112
20250102,143200,387425000,7590,7590,7590,7590,0
20250102,143100,387425000,7590,7590,7590,7590,0
20250102,143000,387425000,7590,7620,7620,7590,600
20250102,142900,382855990,7620,7600,7620,7600,32
20250102,142800,382612750,7590,7590,7590,7590,29
20250102,142700,382392640,7580,7580,7580,7580,0
20250102,142600,382392640,7580,7580,7580,7580,0
20250102,142500,382392640,7580,7640,7640,7580,4125
20250102,142400,351114950,7640,7610,7640,7610,703
20250102,142300,345751050,7610,7620,7620,7610,82
20250102,142200,345126220,7620,7600,7620,7600,550
20250102,142100,340942780,7600,7600,7600,7600,224
20250102,142000,339240380,7580,7600,7600,7580,29
20250102,141900,339020290,7580,7600,7610,7580,1410
20250102,141800,328330710,7590,7600,7600,7590,155
20250102,141700,327152730,7600,7600,7600,7600,1
20250102,141600,327145130,7580,7600,7600,7580,2
20250102,141500,327129950,7600,7600,7600,7600,0
20250102,141400,327129950,7600,7580,7600,7580,201
20250102,141300,325606350,7580,7580,7580,7580,50
20250102,141200,325227350,7580,7580,7580,7580,300
20250102,141100,322953350,7580,7580,7580,7580,100
20250102,141000,322195350,7610,7610,7610,7610,51
20250102,140900,321807240,7610,7600,7610,7600,63
20250102,140800,321328430,7600,7610,7610,7600,5
20250102,140700,321290420,7610,7600,7610,7600,431
20250102,140600,318014810,7600,7600,7600,7600,0
20250102,140500,318014810,7600,7570,7600,7570,57
20250102,140400,317581960,7580,7580,7580,7580,40
20250102,140300,317278760,7580,7580,7580,7580,469
20250102,140200,313723740,7580,7580,7580,7580,0
20250102,140100,313723740,7580,7580,7580,7580,373
20250102,140000,310896400,7580,7580,7580,7580,1
20250102,135900,310888820,7580,7580,7580,7580,30
20250102,135800,310661420,7600,7600,7600,7600,64
20250102,135700,310175020,7600,7600,7600,7600,1
20250102,135600,310167420,7580,7580,7580,7580,0
20250102,135500,310167420,7580,7600,7600,7580,120
20250102,135400,309255820,7600,7600,7600,7590,146
20250102,135300,308147620,7580,7580,7580,7580,0
20250102,135200,308147620,7580,7600,7600,7580,43
20250102,135100,307821640,7580,7580,7580,7580,0
20250102,135000,307821640,7580,7590,7590,7580,120
20250102,134900,306911040,7590,7590,7590,7590,28
20250102,134800,306698520,7580,7580,7580,7580,0
20250102,134700,306698520,7580,7580,7580,7580,10
20250102,134600,306622720,7590,7590,7590,7590,0
20250102,134500,306622720,7590,7580,7590,7580,4
20250102,134400,306592390,7580,7590,7590,7580,33
20250102,134300,306342120,7590,7590,7590,7570,76
20250102,134200,305765300,7570,7570,7570,7570,0
20250102,134100,305765300,7570,7580,7580,7570,11
20250102,134000,305681930,7590,7600,7600,7590,1160
20250102,133900,296877350,7620,7620,7630,7620,181
20250102,133800,295497730,7570,7620,7630,7570,360
20250102,133700,292759030,7620,7610,7620,7570,14
20250102,133600,292652710,7620,7580,7620,7580,1580
20250102,133500,280664450,7560,7560,7560,7560,0
20250102,133400,280664450,7560,7560,7570,7560,1752
20250102,133300,267410100,7540,7540,7540,7540,3
20250102,133200,267387480,7540,7550,7550,7540,195
20250102,133100,265915760,7550,7550,7550,7550,211
20250102,133000,264322710,7540,7540,7540,7540,138
20250102,132900,263282190,7540,7550,7550,7540,85
20250102,132800,262640520,7550,7540,7550,7540,159
20250102,132700,261441640,7540,7540,7540,7540,8
20250102,132600,261381320,7550,7550,7550,7550,24
20250102,132500,261200120,7550,7550,7550,7550,0
20250102,132400,261200120,7550,7550,7550,7550,0
20250102,132300,261200120,7550,7550,7550,7540,98
20250102,132200,260460420,7550,7550,7550,7550,6
20250102,132100,260415120,7540,7540,7550,7540,7
20250102,132000,260362330,7540,7540,7540,7540,147
20250102,131900,259253950,7540,7540,7540,7540,80
20250102,131800,258650750,7540,7540,7540,7540,1
20250102,131700,258643210,7550,7550,7550,7550,91
20250102,131600,257956160,7540,7540,7540,7540,0
20250102,131500,257956160,7540,7540,7540,7540,8
20250102,131400,257895840,7540,7540,7540,7540,2
20250102,131300,257880760,7530,7530,7530,7530,10
20250102,131200,257805460,7520,7560,7560,7520,101
20250102,131100,257045710,7560,7530,7560,7530,659
20250102,131000,252074030,7530,7510,7530,7510,60
20250102,130900,251622670,7510,7510,7510,7510,17
20250102,130800,251495000,7510,7520,7520,7510,497
20250102,130700,247757570,7530,7530,7530,7530,71
20250102,130600,247222940,7540,7540,7540,7540,10
20250102,130500,247147540,7530,7520,7540,7520,13
20250102,130400,247049650,7520,7520,7520,7520,0
20250102,130300,247049650,7520,7520,7520,7520,0
20250102,130200,247049650,7520,7520,7520,7520,0
20250102,130100,247049650,7520,7530,7530,7520,50
20250102,130000,246673630,7520,7520,7520,7520,0
20250102,125900,246673630,7520,7520,7520,7520,0
20250102,125800,246673630,7520,7520,7520,7520,1
20250102,125700,246666110,7550,7550,7550,7550,1
20250102,125600,246658560,7550,7550,7550,7550,60
20250102,125500,246205560,7550,7550,7550,7550,67
20250102,125400,245699710,7550,7550,7550,7550,0
20250102,125300,245699710,7550,7550,7550,7550,14
20250102,125200,245594010,7550,7550,7550,7550,0
20250102,125100,245594010,7550,7550,7550,7550,1
20250102,125000,245586460,7520,7550,7550,7520,2
20250102,124900,245571390,7550,7550,7550,7550,2
20250102,124800,245556290,7550,7530,7550,7530,434
20250102,124700,242288250,7530,7520,7530,7520,696
20250102,124600,237053680,7530,7530,7530,7530,256
20250102,124500,235126000,7530,7540,7540,7530,378
20250102,124400,232276130,7550,7550,7550,7550,0
20250102,124300,232276130,7550,7550,7550,7550,114
20250102,124200,231415430,7550,7550,7550,7550,272
20250102,124100,229361830,7550,7550,7550,7550,21
20250102,124000,229203280,7560,7550,7560,7550,123
20250102,123900,228273430,7560,7560,7560,7560,40
20250102,123800,227971030,7560,7560,7560,7560,5
20250102,123700,227933230,7560,7560,7560,7560,171
20250102,123600,226640470,7560,7550,7560,7550,15
20250102,123500,226527110,7550,7550,7550,7550,0
20250102,123400,226527110,7550,7550,7550,7550,13
20250102,123300,226428960,7540,7550,7550,7540,37
20250102,123200,226149830,7560,7560,7560,7560,5
20250102,123100,226112030,7550,7550,7550,7550,2
20250102,123000,226096930,7550,7550,7550,7550,6
20250102,122900,226051630,7550,7550,7550,7550,5
20250102,122800,226013880,7540,7540,7540,7540,33
20250102,122700,225765060,7540,7540,7540,7540,4
20250102,122600,225734900,7540,7540,7540,7540,26
20250102,122500,225538860,7540,7540,7540,7540,50
20250102,122400,225161860,7540,7550,7550,7540,58
20250102,122300,224724340,7540,7540,7540,7540,0
20250102,122200,224724340,7540,7540,7540,7540,18
20250102,122100,224588620,7560,7560,7560,7560,1
20250102,122000,224581060,7540,7540,7540,7540,16
20250102,121900,224460420,7560,7560,7560,7560,0
20250102,121800,224460420,7560,7560,7560,7560,0
20250102,121700,224460420,7560,7560,7560,7560,94
20250102,121600,223749780,7550,7540,7550,7540,39
20250102,121500,223455540,7540,7540,7540,7540,0
20250102,121400,223455540,7540,7540,7540,7540,2
20250102,121300,223440460,7530,7530,7530,7530,0
20250102,121200,223440460,7530,7530,7530,7530,34
20250102,121100,223184440,7530,7530,7530,7530,0
20250102,121000,223184440,7530,7540,7540,7530,18
20250102,120900,223048830,7540,7550,7550,7540,32
20250102,120800,222807430,7550,7530,7550,7530,21
20250102,120700,222649080,7550,7550,7550,7550,0
20250102,120600,222649080,7550,7550,7550,7550,0
20250102,120500,222649080,7550,7550,7550,7550,0
20250102,120400,222649080,7550,7550,7550,7550,0
20250102,120300,222649080,7550,7550,7550,7550,61
20250102,120200,222188530,7550,7550,7550,7550,206
20250102,120100,220633230,7550,7560,7560,7550,130
20250102,120000,219651430,7560,7540,7560,7520,346
20250102,115900,217047690,7540,7540,7540,7540,54
20250102,115800,216640530,7540,7540,7540,7540,277
20250102,115700,214551950,7560,7560,7560,7560,14
20250102,115600,214446110,7540,7540,7540,7540,30
20250102,115500,214219910,7540,7540,7540,7540,0
20250102,115400,214219910,7540,7540,7540,7540,140
20250102,115300,213164310,7540,7540,7540,7540,140
20250102,115200,212108710,7540,7540,7540,7540,0
20250102,115100,212108710,7540,7570,7570,7540,4
20250102,115000,212078520,7540,7570,7570,7540,141
20250102,114900,211014160,7550,7560,7560,7550,142
20250102,114800,209941760,7570,7570,7570,7570,110
20250102,114700,209109060,7570,7570,7570,7570,1
20250102,114600,209101490,7570,7570,7570,7570,20
20250102,114500,208950090,7570,7570,7570,7570,50
20250102,114400,208571590,7570,7570,7570,7570,0
20250102,114300,208571590,7570,7570,7570,7570,22
20250102,114200,208405050,7570,7570,7570,7570,89
20250102,114100,207731320,7570,7570,7570,7570,130
20250102,114000,206747220,7570,7570,7570,7570,0
20250102,113900,206747220,7570,7570,7570,7570,90
20250102,113800,206065920,7570,7570,7570,7570,10
20250102,113700,205990220,7550,7570,7570,7550,122
20250102,113600,205067730,7570,7570,7570,7570,10
20250102,113500,204992030,7570,7570,7570,7570,40
20250102,113400,204689230,7570,7550,7570,7550,124
20250102,113300,203751140,7550,7550,7550,7550,51
20250102,113200,203366090,7550,7570,7570,7550,67
20250102,113100,202859080,7570,7570,7570,7570,1
20250102,113000,202851510,7570,7570,7570,7570,6
20250102,112900,202806090,7570,7570,7570,7570,137
20250102,112800,201769000,7570,7560,7570,7560,205
20250102,112700,200217360,7530,7530,7530,7530,296
20250102,112600,197988480,7530,7560,7560,7530,644
20250102,112500,193126360,7560,7540,7560,7540,972
20250102,112400,185795420,7530,7530,7530,7530,33
20250102,112300,185546930,7520,7540,7540,7520,301
20250102,112200,183279410,7540,7540,7540,7540,2
20250102,112100,183264330,7520,7520,7520,7520,50
20250102,112000,182888330,7530,7520,7530,7520,573
20250102,111900,178573740,7500,7500,7500,7500,2
20250102,111800,178558740,7500,7500,7500,7500,6
20250102,111700,178513740,7540,7500,7540,7500,54
20250102,111600,178108700,7500,7520,7520,7500,2316
20250102,111500,160723990,7520,7530,7530,7520,198
20250102,111400,159233060,7530,7540,7540,7530,134
20250102,111300,158224020,7540,7540,7550,7540,144
20250102,111200,157137750,7540,7550,7550,7540,22
20250102,111100,156971670,7550,7550,7550,7550,0
20250102,111000,156971670,7550,7550,7550,7530,67
20250102,110900,156466120,7540,7550,7550,7540,48
20250102,110800,156103900,7550,7550,7550,7550,415
20250102,110700,152970650,7540,7530,7540,7530,1217
20250102,110600,143795660,7530,7530,7530,7530,9
20250102,110500,143727890,7540,7550,7550,7510,62
20250102,110400,143262200,7510,7510,7550,7510,337
20250102,110300,140731050,7510,7510,7510,7510,809
20250102,110200,134655460,7510,7520,7520,7510,223
20250102,110100,132978510,7520,7520,7520,7520,104
20250102,110000,132196430,7520,7530,7530,7520,8
20250102,105900,132136220,7550,7520,7550,7520,20
20250102,105800,131985400,7520,7520,7520,7520,391
20250102,105700,129045080,7510,7520,7520,7510,348
20250102,105600,126428790,7520,7520,7520,7520,10
20250102,105500,126353590,7520,7520,7560,7520,324
20250102,105400,123917030,7560,7560,7560,7560,1
20250102,105300,123909470,7560,7550,7560,7550,39
20250102,105200,123615000,7520,7550,7550,7520,103
20250102,105100,122837410,7550,7550,7550,7550,0
20250102,105000,122837410,7550,7550,7550,7550,52
20250102,104900,122444810,7520,7520,7520,7520,132
20250102,104800,121452170,7530,7550,7550,7530,176
20250102,104700,120126830,7530,7530,7550,7530,100
20250102,104600,119373810,7550,7570,7570,7540,424
20250102,104500,116175690,7570,7560,7570,7560,50
20250102,104400,115797390,7560,7550,7560,7550,286
20250102,104300,113636840,7550,7570,7570,7550,121
20250102,104200,112723270,7580,7560,7580,7560,54
20250102,104100,112314480,7570,7570,7570,7570,1
20250102,104000,112306910,7570,7570,7570,7570,327
20250102,103900,109831520,7570,7550,7570,7540,465
20250102,103800,106316170,7560,7560,7560,7560,99
20250102,103700,105567730,7550,7560,7560,7550,15
20250102,103600,105454450,7560,7550,7560,7540,139
20250102,103500,104405190,7540,7540,7540,7540,0
20250102,103400,104405190,7540,7540,7540,7540,20
20250102,103300,104254390,7570,7570,7570,7570,21
20250102,103200,104095420,7570,7570,7570,7570,1
20250102,103100,104087850,7580,7580,7580,7580,36
20250102,103000,103814970,7580,7580,7580,7580,10
20250102,102900,103739170,7580,7580,7580,7580,70
20250102,102800,103208570,7580,7570,7580,7530,626
20250102,102700,98468830,7530,7540,7540,7520,285
20250102,102600,96322760,7540,7570,7570,7540,42
20250102,102500,96005350,7570,7570,7570,7540,462
20250102,102400,92512420,7570,7530,7570,7530,1051
20250102,102300,84559550,7530,7560,7570,7530,98
20250102,102200,83818170,7570,7570,7570,7570,112
20250102,102100,82970330,7560,7560,7560,7560,260
20250102,102000,81004730,7560,7560,7560,7560,2
20250102,101900,80989610,7560,7560,7560,7560,5
20250102,101800,80951810,7510,7570,7570,7510,203
20250102,101700,79422080,7570,7560,7580,7560,639
20250102,101600,74583060,7570,7560,7570,7530,349
20250102,101500,71944130,7520,7550,7560,7520,325
20250102,101400,69490280,7550,7520,7560,7520,765
20250102,101300,63719210,7510,7510,7510,7510,316
20250102,101200,61346050,7470,7470,7470,7470,51
20250102,101100,60965080,7510,7520,7520,7510,27
20250102,101000,60762300,7470,7450,7520,7450,37
20250102,100900,60485940,7450,7440,7450,7440,14
20250102,100800,60381740,7420,7510,7510,7420,2373
20250102,100700,42741540,7490,7510,7510,7480,1731
20250102,100600,29774960,7510,7520,7520,7510,536
20250102,100500,25747650,7510,7550,7550,7510,130
20250102,100400,24770950,7550,7550,7550,7550,1
20250102,100300,24763400,7550,7550,7550,7550,0
20250102,100200,24763400,7550,7510,7550,7510,219
20250102,100100,23110510,7550,7550,7550,7550,1351
20250102,100000,12910460,7580,7500,7580,7500,1715