KissMeData/298540/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,210100,151594880,9410,9410,9410,9410,572
20250102,210000,151594880,9410,9410,9410,9410,0
20250102,205900,151594880,9410,9410,9410,9410,0
20250102,205800,151594880,9410,9410,9410,9410,0
20250102,205700,151594880,9410,9410,9410,9410,0
20250102,205600,151594880,9410,9410,9410,9410,0
20250102,205500,151594880,9410,9410,9410,9410,0
20250102,205400,151594880,9410,9410,9410,9410,0
20250102,205300,151594880,9410,9410,9410,9410,0
20250102,205200,151594880,9410,9410,9410,9410,0
20250102,205100,151594880,9410,9410,9410,9410,0
20250102,205000,151594880,9410,9410,9410,9410,0
20250102,204900,151594880,9410,9410,9410,9410,0
20250102,204800,151594880,9410,9410,9410,9410,0
20250102,204700,151594880,9410,9410,9410,9410,0
20250102,204600,151594880,9410,9410,9410,9410,0
20250102,204500,151594880,9410,9410,9410,9410,0
20250102,204400,151594880,9410,9410,9410,9410,0
20250102,204300,151594880,9410,9410,9410,9410,0
20250102,204200,151594880,9410,9410,9410,9410,0
20250102,204100,151594880,9410,9410,9410,9410,0
20250102,204000,151594880,9410,9410,9410,9410,0
20250102,203900,151594880,9410,9410,9410,9410,0
20250102,203800,151594880,9410,9410,9410,9410,0
20250102,203700,151594880,9410,9410,9410,9410,0
20250102,203600,151594880,9410,9410,9410,9410,0
20250102,203500,151594880,9410,9410,9410,9410,0
20250102,203400,151594880,9410,9410,9410,9410,0
20250102,203300,151594880,9410,9410,9410,9410,0
20250102,203200,151594880,9410,9410,9410,9410,0
20250102,203100,151594880,9410,9410,9410,9410,572
20250102,203000,151594880,9410,9410,9410,9410,0
20250102,202900,151594880,9410,9410,9410,9410,0
20250102,202800,151594880,9410,9410,9410,9410,0
20250102,202700,151594880,9410,9410,9410,9410,0
20250102,202600,151594880,9410,9410,9410,9410,0
20250102,202500,151594880,9410,9410,9410,9410,0
20250102,202400,151594880,9410,9410,9410,9410,0
20250102,202300,151594880,9410,9410,9410,9410,0
20250102,202200,151594880,9410,9410,9410,9410,0
20250102,202100,151594880,9410,9410,9410,9410,0
20250102,202000,151594880,9410,9410,9410,9410,0
20250102,201900,151594880,9410,9410,9410,9410,0
20250102,201800,151594880,9410,9410,9410,9410,0
20250102,201700,151594880,9410,9410,9410,9410,0
20250102,201600,151594880,9410,9410,9410,9410,0
20250102,201500,151594880,9410,9410,9410,9410,0
20250102,201400,151594880,9410,9410,9410,9410,0
20250102,201300,151594880,9410,9410,9410,9410,0
20250102,201200,151594880,9410,9410,9410,9410,0
20250102,201100,151594880,9410,9410,9410,9410,0
20250102,201000,151594880,9410,9410,9410,9410,0
20250102,200900,151594880,9410,9410,9410,9410,0
20250102,200800,151594880,9410,9410,9410,9410,0
20250102,200700,151594880,9410,9410,9410,9410,0
20250102,200600,151594880,9410,9410,9410,9410,0
20250102,200500,151594880,9410,9410,9410,9410,0
20250102,200400,151594880,9410,9410,9410,9410,0
20250102,200300,151594880,9410,9410,9410,9410,0
20250102,200200,151594880,9410,9410,9410,9410,0
20250102,200100,151594880,9410,9410,9410,9410,572
20250102,200000,151594880,9410,9410,9410,9410,0
20250102,195900,151594880,9410,9410,9410,9410,0
20250102,195800,151594880,9410,9410,9410,9410,0
20250102,195700,151594880,9410,9410,9410,9410,0
20250102,195600,151594880,9410,9410,9410,9410,0
20250102,195500,151594880,9410,9410,9410,9410,0
20250102,195400,151594880,9410,9410,9410,9410,0
20250102,195300,151594880,9410,9410,9410,9410,0
20250102,195200,151594880,9410,9410,9410,9410,0
20250102,195100,151594880,9410,9410,9410,9410,0
20250102,195000,151594880,9410,9410,9410,9410,0
20250102,194900,151594880,9410,9410,9410,9410,0
20250102,194800,151594880,9410,9410,9410,9410,0
20250102,194700,151594880,9410,9410,9410,9410,0
20250102,194600,151594880,9410,9410,9410,9410,0
20250102,194500,151594880,9410,9410,9410,9410,0
20250102,194400,151594880,9410,9410,9410,9410,0
20250102,194300,151594880,9410,9410,9410,9410,0
20250102,194200,151594880,9410,9410,9410,9410,0
20250102,194100,151594880,9410,9410,9410,9410,0
20250102,194000,151594880,9410,9410,9410,9410,0
20250102,193900,151594880,9410,9410,9410,9410,0
20250102,193800,151594880,9410,9410,9410,9410,0
20250102,193700,151594880,9410,9410,9410,9410,0
20250102,193600,151594880,9410,9410,9410,9410,0
20250102,193500,151594880,9410,9410,9410,9410,0
20250102,193400,151594880,9410,9410,9410,9410,0
20250102,193300,151594880,9410,9410,9410,9410,0
20250102,193200,151594880,9410,9410,9410,9410,0
20250102,193100,151594880,9410,9410,9410,9410,572
20250102,193000,151594880,9410,9410,9410,9410,0
20250102,192900,151594880,9410,9410,9410,9410,0
20250102,192800,151594880,9410,9410,9410,9410,0
20250102,192700,151594880,9410,9410,9410,9410,0
20250102,192600,151594880,9410,9410,9410,9410,0
20250102,192500,151594880,9410,9410,9410,9410,0
20250102,192400,151594880,9410,9410,9410,9410,0
20250102,192300,151594880,9410,9410,9410,9410,0
20250102,192200,151594880,9410,9410,9410,9410,0
20250102,192100,151594880,9410,9410,9410,9410,0
20250102,192000,151594880,9410,9410,9410,9410,0
20250102,191900,151594880,9410,9410,9410,9410,0
20250102,191800,151594880,9410,9410,9410,9410,0
20250102,191700,151594880,9410,9410,9410,9410,0
20250102,191600,151594880,9410,9410,9410,9410,0
20250102,191500,151594880,9410,9410,9410,9410,0
20250102,191400,151594880,9410,9410,9410,9410,0
20250102,191300,151594880,9410,9410,9410,9410,0
20250102,191200,151594880,9410,9410,9410,9410,0
20250102,191100,151594880,9410,9410,9410,9410,0
20250102,191000,151594880,9410,9410,9410,9410,0
20250102,190900,151594880,9410,9410,9410,9410,0
20250102,190800,151594880,9410,9410,9410,9410,0
20250102,190700,151594880,9410,9410,9410,9410,0
20250102,190600,151594880,9410,9410,9410,9410,0
20250102,190500,151594880,9410,9410,9410,9410,0
20250102,190400,151594880,9410,9410,9410,9410,0
20250102,190300,151594880,9410,9410,9410,9410,0
20250102,190200,151594880,9410,9410,9410,9410,0
20250102,190100,151594880,9410,9410,9410,9410,572
20250102,190000,151594880,9410,9410,9410,9410,0
20250102,185900,151594880,9410,9410,9410,9410,0
20250102,185800,151594880,9410,9410,9410,9410,0
20250102,185700,151594880,9410,9410,9410,9410,0
20250102,185600,151594880,9410,9410,9410,9410,0
20250102,185500,151594880,9410,9410,9410,9410,0
20250102,185400,151594880,9410,9410,9410,9410,0
20250102,185300,151594880,9410,9410,9410,9410,0
20250102,185200,151594880,9410,9410,9410,9410,0
20250102,185100,151594880,9410,9410,9410,9410,0
20250102,185000,151594880,9410,9410,9410,9410,0
20250102,184900,151594880,9410,9410,9410,9410,0
20250102,184800,151594880,9410,9410,9410,9410,0
20250102,184700,151594880,9410,9410,9410,9410,0
20250102,184600,151594880,9410,9410,9410,9410,0
20250102,184500,151594880,9410,9410,9410,9410,0
20250102,184400,151594880,9410,9410,9410,9410,0
20250102,184300,151594880,9410,9410,9410,9410,0
20250102,184200,151594880,9410,9410,9410,9410,0
20250102,184100,151594880,9410,9410,9410,9410,0
20250102,184000,151594880,9410,9410,9410,9410,0
20250102,183900,151594880,9410,9410,9410,9410,0
20250102,183800,151594880,9410,9410,9410,9410,0
20250102,183700,151594880,9410,9410,9410,9410,0
20250102,183600,151594880,9410,9410,9410,9410,0
20250102,183500,151594880,9410,9410,9410,9410,0
20250102,183400,151594880,9410,9410,9410,9410,0
20250102,183300,151594880,9410,9410,9410,9410,0
20250102,183200,151594880,9410,9410,9410,9410,0
20250102,183100,151594880,9410,9410,9410,9410,572
20250102,183000,151594880,9410,9410,9410,9410,0
20250102,182900,151594880,9410,9410,9410,9410,0
20250102,182800,151594880,9410,9410,9410,9410,0
20250102,182700,151594880,9410,9410,9410,9410,0
20250102,182600,151594880,9410,9410,9410,9410,0
20250102,182500,151594880,9410,9410,9410,9410,0
20250102,182400,151594880,9410,9410,9410,9410,0
20250102,182300,151594880,9410,9410,9410,9410,0
20250102,182200,151594880,9410,9410,9410,9410,0
20250102,182100,151594880,9410,9410,9410,9410,0
20250102,182000,151594880,9410,9410,9410,9410,0
20250102,181900,151594880,9410,9410,9410,9410,0
20250102,181800,151594880,9410,9410,9410,9410,0
20250102,181700,151594880,9410,9410,9410,9410,0
20250102,181600,151594880,9410,9410,9410,9410,0
20250102,181500,151594880,9410,9410,9410,9410,0
20250102,181400,151594880,9410,9410,9410,9410,0
20250102,181300,151594880,9410,9410,9410,9410,0
20250102,181200,151594880,9410,9410,9410,9410,0
20250102,181100,151594880,9410,9410,9410,9410,0
20250102,181000,151594880,9410,9410,9410,9410,0
20250102,180900,151594880,9410,9410,9410,9410,0
20250102,180800,151594880,9410,9410,9410,9410,0
20250102,180700,151594880,9410,9410,9410,9410,0
20250102,180600,151594880,9410,9410,9410,9410,0
20250102,180500,151594880,9410,9410,9410,9410,0
20250102,180400,151594880,9410,9410,9410,9410,0
20250102,180300,151594880,9410,9410,9410,9410,0
20250102,180200,151594880,9410,9410,9410,9410,0
20250102,180100,151594880,9410,9410,9410,9410,572
20250102,180000,151594880,9410,9410,9410,9410,0
20250102,175900,151594880,9410,9410,9410,9410,0
20250102,175800,151594880,9410,9410,9410,9410,0
20250102,175700,151594880,9410,9410,9410,9410,0
20250102,175600,151594880,9410,9410,9410,9410,0
20250102,175500,151594880,9410,9410,9410,9410,0
20250102,175400,151594880,9410,9410,9410,9410,0
20250102,175300,151594880,9410,9410,9410,9410,0
20250102,175200,151594880,9410,9410,9410,9410,0
20250102,175100,151594880,9410,9410,9410,9410,0
20250102,175000,151594880,9410,9410,9410,9410,0
20250102,174900,151594880,9410,9410,9410,9410,0
20250102,174800,151594880,9410,9410,9410,9410,0
20250102,174700,151594880,9410,9410,9410,9410,0
20250102,174600,151594880,9410,9410,9410,9410,0
20250102,174500,151594880,9410,9410,9410,9410,0
20250102,174400,151594880,9410,9410,9410,9410,0
20250102,174300,151594880,9410,9410,9410,9410,0
20250102,174200,151594880,9410,9410,9410,9410,0
20250102,174100,151594880,9410,9410,9410,9410,0
20250102,174000,151594880,9410,9410,9410,9410,0
20250102,173900,151594880,9410,9410,9410,9410,0
20250102,173800,151594880,9410,9410,9410,9410,0
20250102,173700,151594880,9410,9410,9410,9410,0
20250102,173600,151594880,9410,9410,9410,9410,0
20250102,173500,151594880,9410,9410,9410,9410,0
20250102,173400,151594880,9410,9410,9410,9410,0
20250102,173300,151594880,9410,9410,9410,9410,0
20250102,173200,151594880,9410,9410,9410,9410,0
20250102,173100,151594880,9410,9410,9410,9410,572
20250102,173000,151594880,9410,9410,9410,9410,0
20250102,172900,151594880,9410,9410,9410,9410,0
20250102,172800,151594880,9410,9410,9410,9410,0
20250102,172700,151594880,9410,9410,9410,9410,0
20250102,172600,151594880,9410,9410,9410,9410,0
20250102,172500,151594880,9410,9410,9410,9410,0
20250102,172400,151594880,9410,9410,9410,9410,0
20250102,172300,151594880,9410,9410,9410,9410,0
20250102,172200,151594880,9410,9410,9410,9410,0
20250102,172100,151594880,9410,9410,9410,9410,0
20250102,172000,151594880,9410,9410,9410,9410,0
20250102,171900,151594880,9410,9410,9410,9410,0
20250102,171800,151594880,9410,9410,9410,9410,0
20250102,171700,151594880,9410,9410,9410,9410,0
20250102,171600,151594880,9410,9410,9410,9410,0
20250102,171500,151594880,9410,9410,9410,9410,0
20250102,171400,151594880,9410,9410,9410,9410,0
20250102,171300,151594880,9410,9410,9410,9410,0
20250102,171200,151594880,9410,9410,9410,9410,0
20250102,171100,151594880,9410,9410,9410,9410,0
20250102,171000,151594880,9410,9410,9410,9410,0
20250102,170900,151594880,9410,9410,9410,9410,0
20250102,170800,151594880,9410,9410,9410,9410,0
20250102,170700,151594880,9410,9410,9410,9410,0
20250102,170600,151594880,9410,9410,9410,9410,0
20250102,170500,151594880,9410,9410,9410,9410,0
20250102,170400,151594880,9410,9410,9410,9410,0
20250102,170300,151594880,9410,9410,9410,9410,0
20250102,170200,151594880,9410,9410,9410,9410,0
20250102,170100,151594880,9410,9410,9410,9410,572
20250102,170000,151594880,9410,9410,9410,9410,0
20250102,165900,151594880,9410,9410,9410,9410,0
20250102,165800,151594880,9410,9410,9410,9410,0
20250102,165700,151594880,9410,9410,9410,9410,0
20250102,165600,151594880,9410,9410,9410,9410,0
20250102,165500,151594880,9410,9410,9410,9410,0
20250102,165400,151594880,9410,9410,9410,9410,0
20250102,165300,151594880,9410,9410,9410,9410,0
20250102,165200,151594880,9410,9410,9410,9410,0
20250102,165100,151594880,9410,9410,9410,9410,0
20250102,165000,151594880,9410,9410,9410,9410,0
20250102,164900,151594880,9410,9410,9410,9410,0
20250102,164800,151594880,9410,9410,9410,9410,0
20250102,164700,151594880,9410,9410,9410,9410,0
20250102,164600,151594880,9410,9410,9410,9410,0
20250102,164500,151594880,9410,9410,9410,9410,0
20250102,164400,151594880,9410,9410,9410,9410,0
20250102,164300,151594880,9410,9410,9410,9410,0
20250102,164200,151594880,9410,9410,9410,9410,0
20250102,164100,151594880,9410,9410,9410,9410,0
20250102,164000,151594880,9410,9410,9410,9410,0
20250102,163900,151594880,9410,9410,9410,9410,0
20250102,163800,151594880,9410,9410,9410,9410,0
20250102,163700,151594880,9410,9410,9410,9410,0
20250102,163600,151594880,9410,9410,9410,9410,0
20250102,163500,151594880,9410,9410,9410,9410,0
20250102,163400,151594880,9410,9410,9410,9410,0
20250102,163300,151594880,9410,9410,9410,9410,0
20250102,163200,151594880,9410,9410,9410,9410,0
20250102,163100,151594880,9410,9410,9410,9410,572
20250102,163000,151594880,9410,9410,9410,9410,0
20250102,162900,151594880,9410,9410,9410,9410,0
20250102,162800,151594880,9410,9410,9410,9410,0
20250102,162700,151594880,9410,9410,9410,9410,0
20250102,162600,151594880,9410,9410,9410,9410,0
20250102,162500,151594880,9410,9410,9410,9410,0
20250102,162400,151594880,9410,9410,9410,9410,0
20250102,162300,151594880,9410,9410,9410,9410,0
20250102,162200,151594880,9410,9410,9410,9410,0
20250102,162100,151594880,9410,9410,9410,9410,0
20250102,162000,151594880,9410,9410,9410,9410,0
20250102,161900,151594880,9410,9410,9410,9410,0
20250102,161800,151594880,9410,9410,9410,9410,0
20250102,161700,151594880,9410,9410,9410,9410,0
20250102,161600,151594880,9410,9410,9410,9410,0
20250102,161500,151594880,9410,9410,9410,9410,0
20250102,161400,151594880,9410,9410,9410,9410,0
20250102,161300,151594880,9410,9410,9410,9410,0
20250102,161200,151594880,9410,9410,9410,9410,0
20250102,161100,151594880,9410,9410,9410,9410,0
20250102,161000,151594880,9410,9410,9410,9410,0
20250102,160900,151594880,9410,9410,9410,9410,0
20250102,160800,151594880,9410,9410,9410,9410,0
20250102,160700,151594880,9410,9410,9410,9410,0
20250102,160600,151594880,9410,9410,9410,9410,0
20250102,160500,151594880,9410,9410,9410,9410,0
20250102,160400,151594880,9410,9410,9410,9410,0
20250102,160300,151594880,9410,9410,9410,9410,0
20250102,160200,151594880,9410,9410,9410,9410,0
20250102,160100,151594880,9410,9410,9410,9410,572
20250102,160000,151594880,9410,9410,9410,9410,0
20250102,155900,151594880,9410,9410,9410,9410,0
20250102,155800,151594880,9410,9410,9410,9410,0
20250102,155700,151594880,9410,9410,9410,9410,0
20250102,155600,151594880,9410,9410,9410,9410,0
20250102,155500,151594880,9410,9410,9410,9410,0
20250102,155400,151594880,9410,9410,9410,9410,0
20250102,155300,151594880,9410,9410,9410,9410,0
20250102,155200,151594880,9410,9410,9410,9410,0
20250102,155100,151594880,9410,9410,9410,9410,0
20250102,155000,151594880,9410,9410,9410,9410,0
20250102,154900,151594880,9410,9410,9410,9410,0
20250102,154800,151594880,9410,9410,9410,9410,0
20250102,154700,151594880,9410,9410,9410,9410,0
20250102,154600,151594880,9410,9410,9410,9410,0
20250102,154500,151594880,9410,9410,9410,9410,0
20250102,154400,151594880,9410,9410,9410,9410,0
20250102,154300,151594880,9410,9410,9410,9410,0
20250102,154200,151594880,9410,9410,9410,9410,0
20250102,154100,151594880,9410,9410,9410,9410,0
20250102,154000,151594880,9410,9410,9410,9410,0
20250102,153900,151594880,9410,9410,9410,9410,0
20250102,153800,151594880,9410,9410,9410,9410,0
20250102,153700,151594880,9410,9410,9410,9410,0
20250102,153600,151594880,9410,9410,9410,9410,0
20250102,153500,151594880,9410,9410,9410,9410,0
20250102,153400,151594880,9410,9410,9410,9410,0
20250102,153300,151594880,9410,9410,9410,9410,0
20250102,153200,151594880,9410,9410,9410,9410,0
20250102,153100,151594880,9410,9410,9410,9410,572
20250102,153000,151594880,9410,9410,9410,9410,572
20250102,152900,146212360,9380,9380,9380,9380,0
20250102,152800,146212360,9380,9380,9380,9380,0
20250102,152700,146212360,9380,9380,9380,9380,0
20250102,152600,146212360,9380,9380,9380,9380,0
20250102,152500,146212360,9380,9380,9380,9380,0
20250102,152400,146212360,9380,9380,9380,9380,0
20250102,152300,146212360,9380,9380,9380,9380,0
20250102,152200,146212360,9380,9380,9380,9380,0
20250102,152100,146212360,9380,9380,9380,9380,0
20250102,152000,146212360,9380,9380,9380,9380,0
20250102,151900,146212360,9380,9370,9410,9340,166
20250102,151800,144655500,9350,9370,9380,9350,133
20250102,151700,143410640,9360,9370,9380,9360,12
20250102,151600,143298210,9360,9360,9360,9360,0
20250102,151500,143298210,9360,9370,9370,9360,12
20250102,151400,143185880,9390,9390,9390,9390,0
20250102,151300,143185880,9390,9390,9390,9390,1
20250102,151200,143176490,9360,9380,9380,9360,16
20250102,151100,143026560,9390,9390,9390,9390,1
20250102,151000,143017170,9380,9390,9390,9380,10
20250102,150900,142923330,9380,9380,9380,9380,0
20250102,150800,142923330,9380,9380,9380,9380,4
20250102,150700,142885810,9390,9390,9390,9390,11
20250102,150600,142782520,9390,9390,9390,9390,3
20250102,150500,142754350,9390,9370,9390,9370,16
20250102,150400,142604250,9390,9390,9390,9390,0
20250102,150300,142604250,9390,9390,9390,9390,0
20250102,150200,142604250,9390,9390,9390,9390,0
20250102,150100,142604250,9390,9400,9400,9380,10
20250102,150000,142510360,9410,9410,9410,9370,16
20250102,145900,142360200,9400,9370,9410,9370,17
20250102,145800,142200690,9410,9300,9420,9300,1616
20250102,145700,127134650,9300,9300,9300,9300,0
20250102,145600,127134650,9300,9300,9300,9300,128
20250102,145500,125944250,9300,9300,9300,9290,326
20250102,145400,122912680,9300,9300,9300,9300,359
20250102,145300,119573980,9300,9300,9300,9300,0
20250102,145200,119573980,9300,9300,9300,9300,0
20250102,145100,119573980,9300,9300,9300,9300,110
20250102,145000,118550980,9300,9300,9300,9300,8
20250102,144900,118476580,9300,9300,9300,9300,3
20250102,144800,118448680,9300,9300,9300,9300,0
20250102,144700,118448680,9300,9300,9300,9300,0
20250102,144600,118448680,9300,9300,9300,9300,29
20250102,144500,118178980,9300,9300,9300,9290,126
20250102,144400,117007650,9300,9300,9300,9300,1
20250102,144300,116998350,9290,9290,9290,9290,0
20250102,144200,116998350,9290,9300,9300,9290,24
20250102,144100,116775160,9300,9300,9300,9300,100
20250102,144000,115845160,9300,9300,9300,9300,0
20250102,143900,115845160,9300,9300,9300,9300,0
20250102,143800,115845160,9300,9300,9300,9300,78
20250102,143700,115119760,9290,9290,9290,9290,0
20250102,143600,115119760,9290,9280,9290,9280,797
20250102,143500,107719460,9290,9260,9290,9260,214
20250102,143400,105736890,9300,9300,9300,9300,0
20250102,143300,105736890,9300,9300,9300,9300,0
20250102,143200,105736890,9300,9300,9300,9300,0
20250102,143100,105736890,9300,9300,9300,9300,0
20250102,143000,105736890,9300,9270,9300,9270,243
20250102,142900,103483710,9310,9310,9310,9310,0
20250102,142800,103483710,9310,9310,9310,9310,10
20250102,142700,103390610,9270,9280,9280,9270,318
20250102,142600,100442400,9290,9290,9290,9290,0
20250102,142500,100442400,9290,9290,9290,9290,55
20250102,142400,99931450,9300,9320,9320,9300,28
20250102,142300,99670870,9320,9310,9320,9310,22
20250102,142200,99465930,9310,9310,9310,9310,30
20250102,142100,99186630,9290,9290,9290,9290,0
20250102,142000,99186630,9290,9290,9290,9290,0
20250102,141900,99186630,9290,9300,9310,9290,211
20250102,141800,97226100,9310,9310,9310,9310,11
20250102,141700,97123690,9320,9320,9320,9320,0
20250102,141600,97123690,9320,9320,9320,9320,0
20250102,141500,97123690,9320,9320,9320,9320,1
20250102,141400,97114370,9320,9320,9320,9320,0
20250102,141300,97114370,9320,9320,9320,9320,1
20250102,141200,97105050,9320,9320,9320,9320,0
20250102,141100,97105050,9320,9320,9320,9320,1
20250102,141000,97095730,9320,9300,9320,9290,31
20250102,140900,96807220,9290,9280,9320,9280,9
20250102,140800,96723630,9280,9280,9280,9280,5
20250102,140700,96677230,9280,9280,9280,9280,3
20250102,140600,96649390,9280,9270,9280,9270,2
20250102,140500,96630840,9270,9270,9270,9270,3
20250102,140400,96603030,9270,9270,9270,9270,0
20250102,140300,96603030,9270,9270,9270,9270,3
20250102,140200,96575220,9270,9270,9270,9270,0
20250102,140100,96575220,9270,9270,9270,9270,4
20250102,140000,96538140,9270,9270,9270,9270,5
20250102,135900,96491790,9270,9270,9270,9270,0
20250102,135800,96491790,9270,9270,9270,9270,3
20250102,135700,96463980,9270,9270,9270,9270,4
20250102,135600,96426900,9270,9270,9270,9270,1
20250102,135500,96417630,9270,9270,9270,9270,5
20250102,135400,96371280,9270,9270,9270,9270,3
20250102,135300,96343470,9270,9270,9270,9270,0
20250102,135200,96343470,9270,9270,9270,9270,12
20250102,135100,96232230,9270,9270,9270,9270,0
20250102,135000,96232230,9270,9270,9270,9270,5
20250102,134900,96185880,9260,9260,9260,9260,0
20250102,134800,96185880,9260,9260,9260,9260,0
20250102,134700,96185880,9260,9260,9260,9260,5
20250102,134600,96139580,9270,9270,9270,9270,3
20250102,134500,96111770,9270,9270,9270,9270,0
20250102,134400,96111770,9270,9270,9270,9270,0
20250102,134300,96111770,9270,9250,9270,9250,696
20250102,134200,89671640,9240,9240,9240,9240,0
20250102,134100,89671640,9240,9240,9240,9240,0
20250102,134000,89671640,9240,9240,9240,9240,0
20250102,133900,89671640,9240,9240,9240,9240,12
20250102,133800,89560760,9240,9240,9240,9240,31
20250102,133700,89274320,9240,9240,9240,9240,0
20250102,133600,89274320,9240,9240,9240,9240,0
20250102,133500,89274320,9240,9240,9240,9240,0
20250102,133400,89274320,9240,9230,9240,9230,160
20250102,133300,87796100,9240,9240,9240,9240,10
20250102,133200,87703700,9240,9240,9240,9240,0
20250102,133100,87703700,9240,9240,9240,9240,0
20250102,133000,87703700,9240,9240,9240,9240,0
20250102,132900,87703700,9240,9240,9240,9240,7
20250102,132800,87639020,9240,9240,9240,9240,6
20250102,132700,87583580,9250,9250,9250,9250,0
20250102,132600,87583580,9250,9250,9250,9250,2
20250102,132500,87565080,9240,9240,9240,9240,8
20250102,132400,87491160,9240,9240,9240,9240,0
20250102,132300,87491160,9240,9240,9240,9240,0
20250102,132200,87491160,9240,9240,9240,9240,8
20250102,132100,87417240,9240,9240,9240,9240,0
20250102,132000,87417240,9240,9240,9240,9240,0
20250102,131900,87417240,9240,9240,9240,9240,0
20250102,131800,87417240,9240,9240,9240,9240,7
20250102,131700,87352560,9230,9230,9230,9230,0
20250102,131600,87352560,9230,9230,9230,9230,0
20250102,131500,87352560,9230,9230,9230,9230,0
20250102,131400,87352560,9230,9240,9240,9230,9
20250102,131300,87269430,9230,9230,9230,9230,0
20250102,131200,87269430,9230,9230,9230,9230,0
20250102,131100,87269430,9230,9230,9230,9230,0
20250102,131000,87269430,9230,9230,9230,9230,0
20250102,130900,87269430,9230,9230,9230,9230,0
20250102,130800,87269430,9230,9230,9230,9230,0
20250102,130700,87269430,9230,9230,9230,9230,0
20250102,130600,87269430,9230,9230,9230,9220,112
20250102,130500,86235990,9240,9240,9240,9240,6
20250102,130400,86180550,9240,9240,9240,9240,0
20250102,130300,86180550,9240,9240,9240,9240,0
20250102,130200,86180550,9240,9230,9240,9230,21
20250102,130100,85986560,9240,9240,9240,9240,2
20250102,130000,85968080,9240,9240,9240,9240,3
20250102,125900,85940360,9240,9240,9240,9240,0
20250102,125800,85940360,9240,9240,9240,9240,3
20250102,125700,85912640,9230,9230,9230,9230,0
20250102,125600,85912640,9230,9230,9230,9230,0
20250102,125500,85912640,9230,9220,9230,9220,4
20250102,125400,85875730,9230,9230,9230,9230,0
20250102,125300,85875730,9230,9230,9230,9230,4
20250102,125200,85838810,9240,9240,9240,9240,0
20250102,125100,85838810,9240,9240,9240,9240,200
20250102,125000,83990810,9240,9230,9240,9230,51
20250102,124900,83519870,9240,9240,9240,9240,0
20250102,124800,83519870,9240,9240,9240,9240,0
20250102,124700,83519870,9240,9250,9250,9240,145
20250102,124600,82180030,9240,9240,9240,9240,0
20250102,124500,82180030,9240,9240,9240,9240,1
20250102,124400,82170790,9250,9260,9260,9250,11
20250102,124300,82069010,9260,9260,9260,9260,2
20250102,124200,82050490,9250,9250,9250,9250,0
20250102,124100,82050490,9250,9250,9250,9250,2
20250102,124000,82031990,9250,9260,9260,9250,6
20250102,123900,81976450,9250,9240,9250,9240,21
20250102,123800,81782220,9240,9240,9240,9240,1
20250102,123700,81772980,9240,9240,9240,9240,2
20250102,123600,81754500,9240,9250,9250,9240,13
20250102,123500,81634320,9240,9240,9240,9240,6
20250102,123400,81578880,9240,9250,9250,9240,10
20250102,123300,81486460,9250,9250,9250,9250,3
20250102,123200,81458710,9250,9250,9250,9240,26
20250102,123100,81218220,9250,9260,9260,9250,4
20250102,123000,81181190,9260,9260,9260,9260,2
20250102,122900,81162670,9250,9250,9250,9250,0
20250102,122800,81162670,9250,9260,9260,9250,4
20250102,122700,81125650,9260,9260,9260,9260,2
20250102,122600,81107130,9260,9260,9260,9260,2
20250102,122500,81088610,9260,9260,9260,9260,2
20250102,122400,81070090,9260,9260,9260,9260,3
20250102,122300,81042310,9260,9260,9260,9260,0
20250102,122200,81042310,9260,9260,9260,9260,3
20250102,122100,81014530,9260,9260,9260,9260,3
20250102,122000,80986750,9260,9260,9260,9260,0
20250102,121900,80986750,9260,9260,9260,9260,3
20250102,121800,80958970,9260,9260,9260,9260,3
20250102,121700,80931190,9260,9240,9260,9240,291
20250102,121600,78241890,9240,9240,9240,9240,97
20250102,121500,77345610,9240,9240,9240,9240,67
20250102,121400,76726530,9240,9240,9240,9240,1
20250102,121300,76717290,9230,9230,9230,9230,0
20250102,121200,76717290,9230,9230,9230,9230,4
20250102,121100,76680370,9220,9220,9220,9220,0
20250102,121000,76680370,9220,9250,9250,9220,69
20250102,120900,76044070,9240,9240,9240,9240,0
20250102,120800,76044070,9240,9240,9240,9240,3
20250102,120700,76016350,9240,9240,9240,9240,4
20250102,120600,75979390,9240,9240,9240,9240,0
20250102,120500,75979390,9240,9240,9240,9240,0
20250102,120400,75979390,9240,9250,9250,9240,81
20250102,120300,75230900,9260,9260,9260,9260,0
20250102,120200,75230900,9260,9260,9260,9260,1
20250102,120100,75221640,9260,9260,9260,9250,145
20250102,120000,73879360,9260,9260,9260,9260,2
20250102,115900,73860840,9260,9260,9260,9260,3
20250102,115800,73833060,9260,9260,9260,9260,2
20250102,115700,73814540,9260,9260,9260,9260,2
20250102,115600,73796020,9260,9260,9260,9260,1
20250102,115500,73786760,9260,9260,9260,9260,15
20250102,115400,73647860,9270,9270,9270,9270,2
20250102,115300,73629320,9270,9270,9270,9270,2
20250102,115200,73610780,9270,9270,9270,9270,12
20250102,115100,73499540,9270,9270,9270,9270,7
20250102,115000,73434650,9270,9270,9270,9270,22
20250102,114900,73230710,9270,9270,9270,9270,2
20250102,114800,73212170,9270,9270,9270,9270,2
20250102,114700,73193630,9270,9270,9270,9270,2
20250102,114600,73175090,9270,9270,9270,9270,2
20250102,114500,73156550,9270,9270,9270,9270,2
20250102,114400,73138010,9270,9270,9270,9270,4
20250102,114300,73100930,9260,9260,9260,9260,0
20250102,114200,73100930,9260,9260,9260,9260,114
20250102,114100,72045290,9260,9260,9260,9260,13
20250102,114000,71924910,9270,9270,9270,9270,9
20250102,113900,71841480,9270,9270,9270,9270,0
20250102,113800,71841480,9270,9270,9270,9270,6
20250102,113700,71785860,9270,9270,9270,9270,4
20250102,113600,71748780,9270,9270,9270,9270,0
20250102,113500,71748780,9270,9270,9270,9270,12
20250102,113400,71637540,9270,9270,9270,9270,0
20250102,113300,71637540,9270,9270,9270,9270,6
20250102,113200,71581920,9270,9270,9270,9270,4
20250102,113100,71544840,9270,9270,9270,9270,8
20250102,113000,71470680,9270,9270,9270,9270,0
20250102,112900,71470680,9270,9270,9270,9270,2
20250102,112800,71452140,9270,9270,9270,9270,8
20250102,112700,71377980,9270,9270,9270,9270,9
20250102,112600,71294550,9270,9270,9270,9270,0
20250102,112500,71294550,9270,9270,9270,9270,10
20250102,112400,71201850,9270,9270,9270,9270,1
20250102,112300,71192580,9270,9270,9270,9270,4
20250102,112200,71155500,9270,9260,9270,9260,16
20250102,112100,71007260,9250,9250,9250,9250,0
20250102,112000,71007260,9250,9250,9250,9250,0
20250102,111900,71007260,9250,9250,9250,9250,0
20250102,111800,71007260,9250,9250,9250,9250,0
20250102,111700,71007260,9250,9250,9250,9250,0
20250102,111600,71007260,9250,9280,9280,9250,152
20250102,111500,69601180,9260,9260,9260,9260,0
20250102,111400,69601180,9260,9260,9260,9260,8
20250102,111300,69527100,9270,9280,9280,9270,68
20250102,111200,68896640,9260,9250,9260,9250,323
20250102,111100,65908590,9250,9240,9250,9240,92
20250102,111000,65058100,9240,9210,9240,9210,150
20250102,110900,63676180,9250,9250,9250,9250,0
20250102,110800,63676180,9250,9250,9250,9250,1
20250102,110700,63666930,9250,9250,9250,9250,0
20250102,110600,63666930,9250,9200,9250,9200,131
20250102,110500,62460430,9250,9250,9250,9210,260
20250102,110400,60062800,9250,9250,9250,9250,2
20250102,110300,60044300,9250,9250,9250,9250,2
20250102,110200,60025800,9250,9250,9250,9250,2
20250102,110100,60007300,9240,9240,9240,9240,1
20250102,110000,59998060,9240,9270,9270,9240,200
20250102,105900,58148110,9260,9280,9280,9260,15
20250102,105800,58009070,9280,9280,9280,9280,24
20250102,105700,57786350,9280,9280,9280,9280,2
20250102,105600,57767790,9280,9280,9280,9280,3
20250102,105500,57739950,9280,9280,9280,9280,50
20250102,105400,57275950,9280,9280,9280,9280,13
20250102,105300,57155310,9280,9280,9280,9280,10
20250102,105200,57062510,9280,9280,9280,9280,89
20250102,105100,56236590,9280,9280,9280,9280,1
20250102,105000,56227310,9260,9260,9260,9260,1
20250102,104900,56218050,9270,9300,9300,9270,219
20250102,104800,54183670,9310,9300,9310,9290,25
20250102,104700,53951390,9290,9300,9310,9290,8
20250102,104600,53877040,9310,9310,9310,9310,1
20250102,104500,53867730,9250,9300,9300,9250,1652
20250102,104400,38563780,9310,9320,9320,9310,173
20250102,104300,36952060,9320,9320,9320,9320,31
20250102,104200,36663140,9310,9320,9320,9310,10
20250102,104100,36569990,9330,9330,9330,9330,3
20250102,104000,36542000,9340,9340,9340,9320,366
20250102,103900,33130270,9360,9350,9360,9330,218
20250102,103800,31096250,9370,9370,9370,9370,1
20250102,103700,31086880,9350,9360,9360,9350,152
20250102,103600,29665450,9340,9350,9350,9320,252
20250102,103500,27316670,9360,9360,9360,9360,27
20250102,103400,27063950,9340,9380,9380,9340,298
20250102,103300,24278520,9390,9390,9390,9390,23
20250102,103200,24062550,9410,9410,9410,9390,37
20250102,103100,23715080,9410,9410,9410,9410,1
20250102,103000,23705670,9410,9400,9410,9390,12
20250102,102900,23592920,9420,9400,9420,9400,2
20250102,102800,23574100,9420,9350,9420,9340,10
20250102,102700,23480610,9380,9420,9420,9380,13
20250102,102600,23358320,9420,9430,9430,9420,8
20250102,102500,23282890,9450,9450,9450,9450,0
20250102,102400,23282890,9450,9470,9470,9450,302
20250102,102300,20423550,9470,9470,9470,9470,8
20250102,102200,20347790,9520,9520,9520,9520,5
20250102,102100,20300190,9530,9530,9530,9530,21
20250102,102000,20100060,9480,9480,9480,9480,13
20250102,101900,19976820,9480,9480,9480,9480,20
20250102,101800,19787220,9540,9540,9540,9540,0
20250102,101700,19787220,9540,9540,9540,9540,1
20250102,101600,19777680,9480,9550,9550,9480,109
20250102,101500,18741540,9580,9580,9580,9580,0
20250102,101400,18741540,9580,9580,9580,9580,1
20250102,101300,18731960,9580,9500,9600,9460,185
20250102,101200,16969480,9490,9490,9490,9490,27
20250102,101100,16713250,9490,9490,9490,9490,0
20250102,101000,16713250,9490,9590,9590,9470,76
20250102,100900,15989950,9510,9540,9600,9420,533
20250102,100800,10893730,9410,9450,9570,9410,375
20250102,100700,7356240,9450,9450,9450,9450,0
20250102,100600,7356240,9450,9400,9450,9330,143
20250102,100500,6021560,9340,9350,9450,9330,23
20250102,100400,5806360,9320,9320,9320,9320,0
20250102,100300,5806360,9320,9320,9320,9320,0
20250102,100200,5806360,9320,9320,9320,9320,237
20250102,100100,3597520,9320,9320,9320,9320,0
20250102,100000,3597520,9320,9320,9320,9320,386