KissMeData/417840/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,212600,327969730,7000,7000,7000,7000,503
20250102,212500,327969730,7000,7000,7000,7000,0
20250102,212400,327969730,7000,7000,7000,7000,0
20250102,212300,327969730,7000,7000,7000,7000,0
20250102,212200,327969730,7000,7000,7000,7000,0
20250102,212100,327969730,7000,7000,7000,7000,0
20250102,212000,327969730,7000,7000,7000,7000,0
20250102,211900,327969730,7000,7000,7000,7000,0
20250102,211800,327969730,7000,7000,7000,7000,0
20250102,211700,327969730,7000,7000,7000,7000,0
20250102,211600,327969730,7000,7000,7000,7000,0
20250102,211500,327969730,7000,7000,7000,7000,0
20250102,211400,327969730,7000,7000,7000,7000,0
20250102,211300,327969730,7000,7000,7000,7000,0
20250102,211200,327969730,7000,7000,7000,7000,0
20250102,211100,327969730,7000,7000,7000,7000,0
20250102,211000,327969730,7000,7000,7000,7000,0
20250102,210900,327969730,7000,7000,7000,7000,0
20250102,210800,327969730,7000,7000,7000,7000,0
20250102,210700,327969730,7000,7000,7000,7000,0
20250102,210600,327969730,7000,7000,7000,7000,0
20250102,210500,327969730,7000,7000,7000,7000,0
20250102,210400,327969730,7000,7000,7000,7000,0
20250102,210300,327969730,7000,7000,7000,7000,0
20250102,210200,327969730,7000,7000,7000,7000,0
20250102,210100,327969730,7000,7000,7000,7000,0
20250102,210000,327969730,7000,7000,7000,7000,0
20250102,205900,327969730,7000,7000,7000,7000,0
20250102,205800,327969730,7000,7000,7000,7000,0
20250102,205700,327969730,7000,7000,7000,7000,0
20250102,205600,327969730,7000,7000,7000,7000,503
20250102,205500,327969730,7000,7000,7000,7000,0
20250102,205400,327969730,7000,7000,7000,7000,0
20250102,205300,327969730,7000,7000,7000,7000,0
20250102,205200,327969730,7000,7000,7000,7000,0
20250102,205100,327969730,7000,7000,7000,7000,0
20250102,205000,327969730,7000,7000,7000,7000,0
20250102,204900,327969730,7000,7000,7000,7000,0
20250102,204800,327969730,7000,7000,7000,7000,0
20250102,204700,327969730,7000,7000,7000,7000,0
20250102,204600,327969730,7000,7000,7000,7000,0
20250102,204500,327969730,7000,7000,7000,7000,0
20250102,204400,327969730,7000,7000,7000,7000,0
20250102,204300,327969730,7000,7000,7000,7000,0
20250102,204200,327969730,7000,7000,7000,7000,0
20250102,204100,327969730,7000,7000,7000,7000,0
20250102,204000,327969730,7000,7000,7000,7000,0
20250102,203900,327969730,7000,7000,7000,7000,0
20250102,203800,327969730,7000,7000,7000,7000,0
20250102,203700,327969730,7000,7000,7000,7000,0
20250102,203600,327969730,7000,7000,7000,7000,0
20250102,203500,327969730,7000,7000,7000,7000,0
20250102,203400,327969730,7000,7000,7000,7000,0
20250102,203300,327969730,7000,7000,7000,7000,0
20250102,203200,327969730,7000,7000,7000,7000,0
20250102,203100,327969730,7000,7000,7000,7000,0
20250102,203000,327969730,7000,7000,7000,7000,0
20250102,202900,327969730,7000,7000,7000,7000,0
20250102,202800,327969730,7000,7000,7000,7000,0
20250102,202700,327969730,7000,7000,7000,7000,0
20250102,202600,327969730,7000,7000,7000,7000,503
20250102,202500,327969730,7000,7000,7000,7000,0
20250102,202400,327969730,7000,7000,7000,7000,0
20250102,202300,327969730,7000,7000,7000,7000,0
20250102,202200,327969730,7000,7000,7000,7000,0
20250102,202100,327969730,7000,7000,7000,7000,0
20250102,202000,327969730,7000,7000,7000,7000,0
20250102,201900,327969730,7000,7000,7000,7000,0
20250102,201800,327969730,7000,7000,7000,7000,0
20250102,201700,327969730,7000,7000,7000,7000,0
20250102,201600,327969730,7000,7000,7000,7000,0
20250102,201500,327969730,7000,7000,7000,7000,0
20250102,201400,327969730,7000,7000,7000,7000,0
20250102,201300,327969730,7000,7000,7000,7000,0
20250102,201200,327969730,7000,7000,7000,7000,0
20250102,201100,327969730,7000,7000,7000,7000,0
20250102,201000,327969730,7000,7000,7000,7000,0
20250102,200900,327969730,7000,7000,7000,7000,0
20250102,200800,327969730,7000,7000,7000,7000,0
20250102,200700,327969730,7000,7000,7000,7000,0
20250102,200600,327969730,7000,7000,7000,7000,0
20250102,200500,327969730,7000,7000,7000,7000,0
20250102,200400,327969730,7000,7000,7000,7000,0
20250102,200300,327969730,7000,7000,7000,7000,0
20250102,200200,327969730,7000,7000,7000,7000,0
20250102,200100,327969730,7000,7000,7000,7000,0
20250102,200000,327969730,7000,7000,7000,7000,0
20250102,195900,327969730,7000,7000,7000,7000,0
20250102,195800,327969730,7000,7000,7000,7000,0
20250102,195700,327969730,7000,7000,7000,7000,0
20250102,195600,327969730,7000,7000,7000,7000,503
20250102,195500,327969730,7000,7000,7000,7000,0
20250102,195400,327969730,7000,7000,7000,7000,0
20250102,195300,327969730,7000,7000,7000,7000,0
20250102,195200,327969730,7000,7000,7000,7000,0
20250102,195100,327969730,7000,7000,7000,7000,0
20250102,195000,327969730,7000,7000,7000,7000,0
20250102,194900,327969730,7000,7000,7000,7000,0
20250102,194800,327969730,7000,7000,7000,7000,0
20250102,194700,327969730,7000,7000,7000,7000,0
20250102,194600,327969730,7000,7000,7000,7000,0
20250102,194500,327969730,7000,7000,7000,7000,0
20250102,194400,327969730,7000,7000,7000,7000,0
20250102,194300,327969730,7000,7000,7000,7000,0
20250102,194200,327969730,7000,7000,7000,7000,0
20250102,194100,327969730,7000,7000,7000,7000,0
20250102,194000,327969730,7000,7000,7000,7000,0
20250102,193900,327969730,7000,7000,7000,7000,0
20250102,193800,327969730,7000,7000,7000,7000,0
20250102,193700,327969730,7000,7000,7000,7000,0
20250102,193600,327969730,7000,7000,7000,7000,0
20250102,193500,327969730,7000,7000,7000,7000,0
20250102,193400,327969730,7000,7000,7000,7000,0
20250102,193300,327969730,7000,7000,7000,7000,0
20250102,193200,327969730,7000,7000,7000,7000,0
20250102,193100,327969730,7000,7000,7000,7000,0
20250102,193000,327969730,7000,7000,7000,7000,0
20250102,192900,327969730,7000,7000,7000,7000,0
20250102,192800,327969730,7000,7000,7000,7000,0
20250102,192700,327969730,7000,7000,7000,7000,0
20250102,192600,327969730,7000,7000,7000,7000,503
20250102,192500,327969730,7000,7000,7000,7000,0
20250102,192400,327969730,7000,7000,7000,7000,0
20250102,192300,327969730,7000,7000,7000,7000,0
20250102,192200,327969730,7000,7000,7000,7000,0
20250102,192100,327969730,7000,7000,7000,7000,0
20250102,192000,327969730,7000,7000,7000,7000,0
20250102,191900,327969730,7000,7000,7000,7000,0
20250102,191800,327969730,7000,7000,7000,7000,0
20250102,191700,327969730,7000,7000,7000,7000,0
20250102,191600,327969730,7000,7000,7000,7000,0
20250102,191500,327969730,7000,7000,7000,7000,0
20250102,191400,327969730,7000,7000,7000,7000,0
20250102,191300,327969730,7000,7000,7000,7000,0
20250102,191200,327969730,7000,7000,7000,7000,0
20250102,191100,327969730,7000,7000,7000,7000,0
20250102,191000,327969730,7000,7000,7000,7000,0
20250102,190900,327969730,7000,7000,7000,7000,0
20250102,190800,327969730,7000,7000,7000,7000,0
20250102,190700,327969730,7000,7000,7000,7000,0
20250102,190600,327969730,7000,7000,7000,7000,0
20250102,190500,327969730,7000,7000,7000,7000,0
20250102,190400,327969730,7000,7000,7000,7000,0
20250102,190300,327969730,7000,7000,7000,7000,0
20250102,190200,327969730,7000,7000,7000,7000,0
20250102,190100,327969730,7000,7000,7000,7000,0
20250102,190000,327969730,7000,7000,7000,7000,0
20250102,185900,327969730,7000,7000,7000,7000,0
20250102,185800,327969730,7000,7000,7000,7000,0
20250102,185700,327969730,7000,7000,7000,7000,0
20250102,185600,327969730,7000,7000,7000,7000,503
20250102,185500,327969730,7000,7000,7000,7000,0
20250102,185400,327969730,7000,7000,7000,7000,0
20250102,185300,327969730,7000,7000,7000,7000,0
20250102,185200,327969730,7000,7000,7000,7000,0
20250102,185100,327969730,7000,7000,7000,7000,0
20250102,185000,327969730,7000,7000,7000,7000,0
20250102,184900,327969730,7000,7000,7000,7000,0
20250102,184800,327969730,7000,7000,7000,7000,0
20250102,184700,327969730,7000,7000,7000,7000,0
20250102,184600,327969730,7000,7000,7000,7000,0
20250102,184500,327969730,7000,7000,7000,7000,0
20250102,184400,327969730,7000,7000,7000,7000,0
20250102,184300,327969730,7000,7000,7000,7000,0
20250102,184200,327969730,7000,7000,7000,7000,0
20250102,184100,327969730,7000,7000,7000,7000,0
20250102,184000,327969730,7000,7000,7000,7000,0
20250102,183900,327969730,7000,7000,7000,7000,0
20250102,183800,327969730,7000,7000,7000,7000,0
20250102,183700,327969730,7000,7000,7000,7000,0
20250102,183600,327969730,7000,7000,7000,7000,0
20250102,183500,327969730,7000,7000,7000,7000,0
20250102,183400,327969730,7000,7000,7000,7000,0
20250102,183300,327969730,7000,7000,7000,7000,0
20250102,183200,327969730,7000,7000,7000,7000,0
20250102,183100,327969730,7000,7000,7000,7000,0
20250102,183000,327969730,7000,7000,7000,7000,0
20250102,182900,327969730,7000,7000,7000,7000,0
20250102,182800,327969730,7000,7000,7000,7000,0
20250102,182700,327969730,7000,7000,7000,7000,0
20250102,182600,327969730,7000,7000,7000,7000,503
20250102,182500,327969730,7000,7000,7000,7000,0
20250102,182400,327969730,7000,7000,7000,7000,0
20250102,182300,327969730,7000,7000,7000,7000,0
20250102,182200,327969730,7000,7000,7000,7000,0
20250102,182100,327969730,7000,7000,7000,7000,0
20250102,182000,327969730,7000,7000,7000,7000,0
20250102,181900,327969730,7000,7000,7000,7000,0
20250102,181800,327969730,7000,7000,7000,7000,0
20250102,181700,327969730,7000,7000,7000,7000,0
20250102,181600,327969730,7000,7000,7000,7000,0
20250102,181500,327969730,7000,7000,7000,7000,0
20250102,181400,327969730,7000,7000,7000,7000,0
20250102,181300,327969730,7000,7000,7000,7000,0
20250102,181200,327969730,7000,7000,7000,7000,0
20250102,181100,327969730,7000,7000,7000,7000,0
20250102,181000,327969730,7000,7000,7000,7000,0
20250102,180900,327969730,7000,7000,7000,7000,0
20250102,180800,327969730,7000,7000,7000,7000,0
20250102,180700,327969730,7000,7000,7000,7000,0
20250102,180600,327969730,7000,7000,7000,7000,0
20250102,180500,327969730,7000,7000,7000,7000,0
20250102,180400,327969730,7000,7000,7000,7000,0
20250102,180300,327969730,7000,7000,7000,7000,0
20250102,180200,327969730,7000,7000,7000,7000,0
20250102,180100,327969730,7000,7000,7000,7000,0
20250102,180000,327969730,7000,7000,7000,7000,0
20250102,175900,327969730,7000,7000,7000,7000,0
20250102,175800,327969730,7000,7000,7000,7000,0
20250102,175700,327969730,7000,7000,7000,7000,0
20250102,175600,327969730,7000,7000,7000,7000,503
20250102,175500,327969730,7000,7000,7000,7000,0
20250102,175400,327969730,7000,7000,7000,7000,0
20250102,175300,327969730,7000,7000,7000,7000,0
20250102,175200,327969730,7000,7000,7000,7000,0
20250102,175100,327969730,7000,7000,7000,7000,0
20250102,175000,327969730,7000,7000,7000,7000,0
20250102,174900,327969730,7000,7000,7000,7000,0
20250102,174800,327969730,7000,7000,7000,7000,0
20250102,174700,327969730,7000,7000,7000,7000,0
20250102,174600,327969730,7000,7000,7000,7000,0
20250102,174500,327969730,7000,7000,7000,7000,0
20250102,174400,327969730,7000,7000,7000,7000,0
20250102,174300,327969730,7000,7000,7000,7000,0
20250102,174200,327969730,7000,7000,7000,7000,0
20250102,174100,327969730,7000,7000,7000,7000,0
20250102,174000,327969730,7000,7000,7000,7000,0
20250102,173900,327969730,7000,7000,7000,7000,0
20250102,173800,327969730,7000,7000,7000,7000,0
20250102,173700,327969730,7000,7000,7000,7000,0
20250102,173600,327969730,7000,7000,7000,7000,0
20250102,173500,327969730,7000,7000,7000,7000,0
20250102,173400,327969730,7000,7000,7000,7000,0
20250102,173300,327969730,7000,7000,7000,7000,0
20250102,173200,327969730,7000,7000,7000,7000,0
20250102,173100,327969730,7000,7000,7000,7000,0
20250102,173000,327969730,7000,7000,7000,7000,0
20250102,172900,327969730,7000,7000,7000,7000,0
20250102,172800,327969730,7000,7000,7000,7000,0
20250102,172700,327969730,7000,7000,7000,7000,0
20250102,172600,327969730,7000,7000,7000,7000,503
20250102,172500,327969730,7000,7000,7000,7000,0
20250102,172400,327969730,7000,7000,7000,7000,0
20250102,172300,327969730,7000,7000,7000,7000,0
20250102,172200,327969730,7000,7000,7000,7000,0
20250102,172100,327969730,7000,7000,7000,7000,0
20250102,172000,327969730,7000,7000,7000,7000,0
20250102,171900,327969730,7000,7000,7000,7000,0
20250102,171800,327969730,7000,7000,7000,7000,0
20250102,171700,327969730,7000,7000,7000,7000,0
20250102,171600,327969730,7000,7000,7000,7000,0
20250102,171500,327969730,7000,7000,7000,7000,0
20250102,171400,327969730,7000,7000,7000,7000,0
20250102,171300,327969730,7000,7000,7000,7000,0
20250102,171200,327969730,7000,7000,7000,7000,0
20250102,171100,327969730,7000,7000,7000,7000,0
20250102,171000,327969730,7000,7000,7000,7000,0
20250102,170900,327969730,7000,7000,7000,7000,0
20250102,170800,327969730,7000,7000,7000,7000,0
20250102,170700,327969730,7000,7000,7000,7000,0
20250102,170600,327969730,7000,7000,7000,7000,0
20250102,170500,327969730,7000,7000,7000,7000,0
20250102,170400,327969730,7000,7000,7000,7000,0
20250102,170300,327969730,7000,7000,7000,7000,0
20250102,170200,327969730,7000,7000,7000,7000,0
20250102,170100,327969730,7000,7000,7000,7000,0
20250102,170000,327969730,7000,7000,7000,7000,0
20250102,165900,327969730,7000,7000,7000,7000,0
20250102,165800,327969730,7000,7000,7000,7000,0
20250102,165700,327969730,7000,7000,7000,7000,0
20250102,165600,327969730,7000,7000,7000,7000,503
20250102,165500,327969730,7000,7000,7000,7000,0
20250102,165400,327969730,7000,7000,7000,7000,0
20250102,165300,327969730,7000,7000,7000,7000,0
20250102,165200,327969730,7000,7000,7000,7000,0
20250102,165100,327969730,7000,7000,7000,7000,0
20250102,165000,327969730,7000,7000,7000,7000,0
20250102,164900,327969730,7000,7000,7000,7000,0
20250102,164800,327969730,7000,7000,7000,7000,0
20250102,164700,327969730,7000,7000,7000,7000,0
20250102,164600,327969730,7000,7000,7000,7000,0
20250102,164500,327969730,7000,7000,7000,7000,0
20250102,164400,327969730,7000,7000,7000,7000,0
20250102,164300,327969730,7000,7000,7000,7000,0
20250102,164200,327969730,7000,7000,7000,7000,0
20250102,164100,327969730,7000,7000,7000,7000,0
20250102,164000,327969730,7000,7000,7000,7000,0
20250102,163900,327969730,7000,7000,7000,7000,0
20250102,163800,327969730,7000,7000,7000,7000,0
20250102,163700,327969730,7000,7000,7000,7000,0
20250102,163600,327969730,7000,7000,7000,7000,0
20250102,163500,327969730,7000,7000,7000,7000,0
20250102,163400,327969730,7000,7000,7000,7000,0
20250102,163300,327969730,7000,7000,7000,7000,0
20250102,163200,327969730,7000,7000,7000,7000,0
20250102,163100,327969730,7000,7000,7000,7000,0
20250102,163000,327969730,7000,7000,7000,7000,0
20250102,162900,327969730,7000,7000,7000,7000,0
20250102,162800,327969730,7000,7000,7000,7000,0
20250102,162700,327969730,7000,7000,7000,7000,0
20250102,162600,327969730,7000,7000,7000,7000,503
20250102,162500,327969730,7000,7000,7000,7000,0
20250102,162400,327969730,7000,7000,7000,7000,0
20250102,162300,327969730,7000,7000,7000,7000,0
20250102,162200,327969730,7000,7000,7000,7000,0
20250102,162100,327969730,7000,7000,7000,7000,0
20250102,162000,327969730,7000,7000,7000,7000,0
20250102,161900,327969730,7000,7000,7000,7000,0
20250102,161800,327969730,7000,7000,7000,7000,0
20250102,161700,327969730,7000,7000,7000,7000,0
20250102,161600,327969730,7000,7000,7000,7000,0
20250102,161500,327969730,7000,7000,7000,7000,0
20250102,161400,327969730,7000,7000,7000,7000,0
20250102,161300,327969730,7000,7000,7000,7000,0
20250102,161200,327969730,7000,7000,7000,7000,0
20250102,161100,327969730,7000,7000,7000,7000,0
20250102,161000,327969730,7000,7000,7000,7000,0
20250102,160900,327969730,7000,7000,7000,7000,0
20250102,160800,327969730,7000,7000,7000,7000,0
20250102,160700,327969730,7000,7000,7000,7000,0
20250102,160600,327969730,7000,7000,7000,7000,0
20250102,160500,327969730,7000,7000,7000,7000,0
20250102,160400,327969730,7000,7000,7000,7000,0
20250102,160300,327969730,7000,7000,7000,7000,0
20250102,160200,327969730,7000,7000,7000,7000,0
20250102,160100,327969730,7000,7000,7000,7000,0
20250102,160000,327969730,7000,7000,7000,7000,0
20250102,155900,327969730,7000,7000,7000,7000,0
20250102,155800,327969730,7000,7000,7000,7000,0
20250102,155700,327969730,7000,7000,7000,7000,0
20250102,155600,327969730,7000,7000,7000,7000,503
20250102,155500,327969730,7000,7000,7000,7000,0
20250102,155400,327969730,7000,7000,7000,7000,0
20250102,155300,327969730,7000,7000,7000,7000,0
20250102,155200,327969730,7000,7000,7000,7000,0
20250102,155100,327969730,7000,7000,7000,7000,0
20250102,155000,327969730,7000,7000,7000,7000,0
20250102,154900,327969730,7000,7000,7000,7000,0
20250102,154800,327969730,7000,7000,7000,7000,0
20250102,154700,327969730,7000,7000,7000,7000,0
20250102,154600,327969730,7000,7000,7000,7000,0
20250102,154500,327969730,7000,7000,7000,7000,0
20250102,154400,327969730,7000,7000,7000,7000,0
20250102,154300,327969730,7000,7000,7000,7000,0
20250102,154200,327969730,7000,7000,7000,7000,0
20250102,154100,327969730,7000,7000,7000,7000,0
20250102,154000,327969730,7000,7000,7000,7000,0
20250102,153900,327969730,7000,7000,7000,7000,0
20250102,153800,327969730,7000,7000,7000,7000,0
20250102,153700,327969730,7000,7000,7000,7000,0
20250102,153600,327969730,7000,7000,7000,7000,0
20250102,153500,327969730,7000,7000,7000,7000,0
20250102,153400,327969730,7000,7000,7000,7000,0
20250102,153300,327969730,7000,7000,7000,7000,0
20250102,153200,327969730,7000,7000,7000,7000,0
20250102,153100,327969730,7000,7000,7000,7000,0
20250102,153000,327969730,7000,7000,7000,7000,503
20250102,152900,324448730,6990,6990,6990,6990,0
20250102,152800,324448730,6990,6990,6990,6990,0
20250102,152700,324448730,6990,6990,6990,6990,0
20250102,152600,324448730,6990,6990,6990,6990,0
20250102,152500,324448730,6990,6990,6990,6990,0
20250102,152400,324448730,6990,6990,6990,6990,0
20250102,152300,324448730,6990,6990,6990,6990,0
20250102,152200,324448730,6990,6990,6990,6990,0
20250102,152100,324448730,6990,6990,6990,6990,0
20250102,152000,324448730,6990,6990,6990,6990,0
20250102,151900,324448730,6990,6970,6990,6970,205
20250102,151800,323019300,6990,6990,6990,6990,2
20250102,151700,323005320,6990,6980,6990,6980,20
20250102,151600,322865540,6990,6990,6990,6990,2
20250102,151500,322851560,6920,6950,6990,6920,84
20250102,151400,322269130,6990,6970,6990,6970,14
20250102,151300,322171530,6970,6990,6990,6970,57
20250102,151200,321773760,7000,7010,7010,7000,88
20250102,151100,321156920,7010,7010,7010,7010,0
20250102,151000,321156920,7010,7010,7010,7010,0
20250102,150900,321156920,7010,7010,7010,7010,29
20250102,150800,320953630,7030,7030,7030,7030,0
20250102,150700,320953630,7030,7030,7030,7010,205
20250102,150600,319516480,7020,7020,7020,7020,32
20250102,150500,319291840,7030,7030,7030,7030,0
20250102,150400,319291840,7030,7030,7030,7030,1
20250102,150300,319284810,6980,6980,6980,6980,0
20250102,150200,319284810,6980,6980,6980,6980,11
20250102,150100,319208030,6990,7040,7050,6980,332
20250102,150000,316886520,7050,7040,7050,7040,63
20250102,145900,316442810,6970,6970,6970,6970,3
20250102,145800,316421900,7040,7040,7040,7040,20
20250102,145700,316281100,7040,6970,7040,6970,409
20250102,145600,313429740,6970,6970,6970,6970,0
20250102,145500,313429740,6970,6970,6970,6970,0
20250102,145400,313429740,6970,7050,7050,6950,109
20250102,145300,312666310,7030,6940,7040,6940,6216
20250102,145200,269206940,6940,6940,6940,6940,0
20250102,145100,269206940,6940,6940,6940,6940,10
20250102,145000,269137540,6940,6940,6940,6940,8
20250102,144900,269082020,6900,6900,6900,6900,0
20250102,144800,269082020,6900,6900,6900,6900,0
20250102,144700,269082020,6900,6900,6900,6900,0
20250102,144600,269082020,6900,6890,6900,6880,27
20250102,144500,268895950,6890,6900,6900,6890,291
20250102,144400,266890890,6950,6950,6950,6950,20
20250102,144300,266751890,6960,6960,6960,6960,0
20250102,144200,266751890,6960,6900,6960,6900,1572
20250102,144100,255825130,6960,6950,6960,6950,12
20250102,144000,255741710,6950,6930,6950,6930,20
20250102,143900,255602960,6930,6930,6930,6930,0
20250102,143800,255602960,6930,6930,6930,6930,0
20250102,143700,255602960,6930,6930,6930,6930,3
20250102,143600,255582170,6930,6930,6930,6930,0
20250102,143500,255582170,6930,6930,6930,6930,0
20250102,143400,255582170,6930,6930,6930,6930,1000
20250102,143300,248652170,6930,6930,6930,6930,28
20250102,143200,248458130,6930,6930,6930,6930,0
20250102,143100,248458130,6930,6930,6930,6930,0
20250102,143000,248458130,6930,6930,6930,6930,0
20250102,142900,248458130,6930,6930,6930,6930,0
20250102,142800,248458130,6930,6930,6930,6930,50
20250102,142700,248111630,6930,6930,6930,6930,0
20250102,142600,248111630,6930,6890,6930,6890,65
20250102,142500,247663360,6930,6930,6930,6930,0
20250102,142400,247663360,6930,6930,6930,6930,0
20250102,142300,247663360,6930,6930,6930,6930,0
20250102,142200,247663360,6930,6930,6930,6930,33
20250102,142100,247434670,6930,6900,6930,6900,21
20250102,142000,247289600,6900,6880,6900,6880,20
20250102,141900,247151960,6880,6880,6880,6880,0
20250102,141800,247151960,6880,6880,6880,6880,0
20250102,141700,247151960,6880,6880,6880,6880,0
20250102,141600,247151960,6880,6880,6880,6880,28
20250102,141500,246959320,6880,6880,6880,6880,0
20250102,141400,246959320,6880,6880,6880,6880,0
20250102,141300,246959320,6880,6880,6880,6880,0
20250102,141200,246959320,6880,6880,6880,6880,0
20250102,141100,246959320,6880,6880,6880,6880,31
20250102,141000,246746040,6880,6880,6880,6880,0
20250102,140900,246746040,6880,6880,6880,6880,0
20250102,140800,246746040,6880,6880,6880,6880,0
20250102,140700,246746040,6880,6880,6880,6880,0
20250102,140600,246746040,6880,6880,6880,6880,2
20250102,140500,246732280,6860,6860,6860,6860,0
20250102,140400,246732280,6860,6860,6860,6860,0
20250102,140300,246732280,6860,6860,6860,6860,0
20250102,140200,246732280,6860,6860,6860,6860,30
20250102,140100,246526480,6880,6880,6880,6880,1
20250102,140000,246519600,6870,6870,6870,6870,0
20250102,135900,246519600,6870,6870,6870,6870,5
20250102,135800,246485250,6870,6870,6870,6870,0
20250102,135700,246485250,6870,6870,6870,6870,0
20250102,135600,246485250,6870,6870,6870,6870,19
20250102,135500,246354720,6870,6870,6870,6870,10
20250102,135400,246286020,6870,6870,6870,6870,10
20250102,135300,246217320,6880,6880,6880,6880,0
20250102,135200,246217320,6880,6880,6880,6880,0
20250102,135100,246217320,6880,6880,6880,6880,0
20250102,135000,246217320,6880,6880,6880,6880,30
20250102,134900,246010920,6880,6880,6880,6880,0
20250102,134800,246010920,6880,6880,6880,6880,42
20250102,134700,245721960,6880,6880,6880,6880,0
20250102,134600,245721960,6880,6880,6880,6880,0
20250102,134500,245721960,6880,6880,6880,6880,14
20250102,134400,245625640,6880,6880,6880,6880,0
20250102,134300,245625640,6880,6870,6880,6870,172
20250102,134200,244442490,6860,6860,6860,6860,32
20250102,134100,244222970,6850,6840,6850,6840,26
20250102,134000,244045030,6820,6820,6820,6820,0
20250102,133900,244045030,6820,6810,6820,6810,119
20250102,133800,243234530,6810,6810,6810,6810,0
20250102,133700,243234530,6810,6810,6810,6810,18
20250102,133600,243111950,6810,6810,6810,6810,0
20250102,133500,243111950,6810,6810,6810,6810,0
20250102,133400,243111950,6810,6810,6810,6810,49
20250102,133300,242778260,6810,6810,6810,6810,18
20250102,133200,242655680,6810,6810,6810,6810,0
20250102,133100,242655680,6810,6810,6810,6810,0
20250102,133000,242655680,6810,6810,6810,6810,0
20250102,132900,242655680,6810,6810,6810,6810,0
20250102,132800,242655680,6810,6810,6810,6810,146
20250102,132700,241661420,6810,6810,6810,6810,0
20250102,132600,241661420,6810,6810,6810,6810,0
20250102,132500,241661420,6810,6810,6810,6810,5
20250102,132400,241627370,6810,6810,6810,6810,37
20250102,132300,241375400,6810,6810,6810,6810,84
20250102,132200,240803360,6860,6860,6860,6860,0
20250102,132100,240803360,6860,6860,6860,6860,2
20250102,132000,240789640,6810,6810,6810,6810,5
20250102,131900,240755590,6860,6860,6860,6860,0
20250102,131800,240755590,6860,6860,6860,6860,0
20250102,131700,240755590,6860,6860,6860,6860,1
20250102,131600,240748730,6820,6820,6820,6820,0
20250102,131500,240748730,6820,6820,6820,6820,0
20250102,131400,240748730,6820,6820,6820,6820,0
20250102,131300,240748730,6820,6820,6820,6820,613
20250102,131200,236568070,6830,6830,6830,6830,0
20250102,131100,236568070,6830,6830,6830,6830,61
20250102,131000,236151440,6830,6830,6830,6830,0
20250102,130900,236151440,6830,6830,6830,6830,35
20250102,130800,235912390,6840,6840,6840,6840,0
20250102,130700,235912390,6840,6840,6840,6840,0
20250102,130600,235912390,6840,6840,6840,6840,5
20250102,130500,235878190,6880,6880,6880,6880,0
20250102,130400,235878190,6880,6880,6880,6880,0
20250102,130300,235878190,6880,6880,6880,6880,0
20250102,130200,235878190,6880,6880,6880,6880,0
20250102,130100,235878190,6880,6870,6880,6870,6
20250102,130000,235836950,6880,6880,6880,6880,0
20250102,125900,235836950,6880,6850,6880,6840,1176
20250102,125800,227781460,6850,6850,6850,6850,1
20250102,125700,227774610,6850,6870,6870,6850,124
20250102,125600,226923380,6870,6870,6870,6870,36
20250102,125500,226676060,6870,6870,6870,6870,1
20250102,125400,226669190,6860,6860,6860,6860,1
20250102,125300,226662330,6880,6880,6880,6880,38
20250102,125200,226400890,6880,6900,6900,6880,36
20250102,125100,226152510,6880,6880,6880,6880,0
20250102,125000,226152510,6880,6880,6880,6880,16
20250102,124900,226042430,6860,6860,6860,6860,13
20250102,124800,225953250,6860,6900,6930,6830,1057
20250102,124700,218660150,6900,6900,6900,6900,0
20250102,124600,218660150,6900,6900,6900,6900,100
20250102,124500,217970150,6910,6910,6910,6910,177
20250102,124400,216747080,6910,6930,6930,6910,31
20250102,124300,216532270,6910,6910,6910,6910,0
20250102,124200,216532270,6910,6910,6910,6910,0
20250102,124100,216532270,6910,6910,6910,6910,1
20250102,124000,216525360,6910,6910,6910,6910,100
20250102,123900,215834360,6900,6900,6900,6900,0
20250102,123800,215834360,6900,6900,6900,6900,0
20250102,123700,215834360,6900,6900,6900,6900,0
20250102,123600,215834360,6900,6900,6900,6900,100
20250102,123500,215144360,6900,6900,6900,6900,0
20250102,123400,215144360,6900,6900,6900,6900,345
20250102,123300,212763860,6900,6920,6920,6900,1501
20250102,123200,202406290,6940,6940,6940,6940,0
20250102,123100,202406290,6940,6960,6960,6940,89
20250102,123000,201787850,6970,6970,6970,6970,10
20250102,122900,201718150,6990,6990,6990,6990,0
20250102,122800,201718150,6990,6990,6990,6990,0
20250102,122700,201718150,6990,6990,6990,6990,28
20250102,122600,201522430,6990,6990,6990,6990,0
20250102,122500,201522430,6990,6990,6990,6990,18
20250102,122400,201396610,6990,6950,6990,6940,14
20250102,122300,201299090,6990,6990,6990,6990,0
20250102,122200,201299090,6990,6990,6990,6990,0
20250102,122100,201299090,6990,6990,6990,6990,32
20250102,122000,201075410,6990,6970,6990,6970,53
20250102,121900,200705520,6980,6980,6980,6980,6
20250102,121800,200663640,6980,6970,6980,6970,47
20250102,121700,200336020,6950,6950,6950,6950,1
20250102,121600,200329070,6950,6950,6950,6950,2
20250102,121500,200315170,6970,6970,6970,6970,0
20250102,121400,200315170,6970,6970,6970,6970,0
20250102,121300,200315170,6970,6970,6970,6970,0
20250102,121200,200315170,6970,6970,6970,6970,0
20250102,121100,200315170,6970,6970,6970,6970,0
20250102,121000,200315170,6970,6950,6970,6950,26
20250102,120900,200134350,6950,6940,6950,6940,12
20250102,120800,200050970,6910,6910,6910,6910,406
20250102,120700,197245510,6910,6910,6910,6910,1
20250102,120600,197238600,6880,6880,6880,6880,0
20250102,120500,197238600,6880,6880,6880,6880,0
20250102,120400,197238600,6880,6960,6960,6860,68
20250102,120300,196767100,6910,6910,6910,6910,0
20250102,120200,196767100,6910,6910,6910,6910,0
20250102,120100,196767100,6910,6910,6910,6910,2
20250102,120000,196753280,6910,6910,6910,6910,2
20250102,115900,196739460,6910,6910,6910,6910,0
20250102,115800,196739460,6910,6910,6910,6910,0
20250102,115700,196739460,6910,6910,6910,6910,0
20250102,115600,196739460,6910,6910,6910,6910,0
20250102,115500,196739460,6910,6910,6910,6910,9
20250102,115400,196677270,6910,6910,6910,6910,0
20250102,115300,196677270,6910,6920,6920,6910,999
20250102,115200,189773880,6950,6950,6950,6950,600
20250102,115100,185603880,6940,6940,6940,6940,0
20250102,115000,185603880,6940,6940,6940,6940,0
20250102,114900,185603880,6940,6940,6940,6940,0
20250102,114800,185603880,6940,6950,6950,6940,1034
20250102,114700,178418010,6980,6980,6980,6980,29
20250102,114600,178215590,6980,6980,6980,6980,4
20250102,114500,178187670,6940,6970,6980,6940,42
20250102,114400,177895190,6970,6970,6970,6970,10
20250102,114300,177825490,6920,6920,6920,6920,0
20250102,114200,177825490,6920,6920,6920,6920,57
20250102,114100,177431050,6980,6950,6980,6950,25
20250102,114000,177256790,6950,6940,6950,6940,1048
20250102,113900,169974120,6900,6900,6900,6900,253
20250102,113800,168228420,6900,6900,6900,6900,121
20250102,113700,167393520,6900,6900,6900,6900,0
20250102,113600,167393520,6900,6900,6900,6900,15
20250102,113500,167290020,6910,6910,6910,6910,0
20250102,113400,167290020,6910,6910,6910,6910,0
20250102,113300,167290020,6910,6920,6920,6910,100
20250102,113200,166599000,6940,6940,6940,6940,0
20250102,113100,166599000,6940,6940,6940,6940,0
20250102,113000,166599000,6940,6940,6940,6940,0
20250102,112900,166599000,6940,6940,6940,6940,0
20250102,112800,166599000,6940,6940,6940,6940,53
20250102,112700,166231180,6950,6940,6950,6940,912
20250102,112600,159893560,6940,6940,6940,6940,322
20250102,112500,157658880,6950,6900,6950,6900,343
20250102,112400,155285760,6900,6900,6900,6900,139
20250102,112300,154326660,6900,6900,6900,6900,17
20250102,112200,154209360,6900,6900,6900,6900,1
20250102,112100,154202460,6900,6850,6900,6850,124
20250102,112000,153347760,6900,6890,6900,6890,313
20250102,111900,151189210,6840,6890,6910,6840,359
20250102,111800,148715600,6900,6890,6900,6840,491
20250102,111700,145335790,6920,6920,6920,6920,0
20250102,111600,145335790,6920,6920,6920,6920,0
20250102,111500,145335790,6920,6890,6920,6890,42
20250102,111400,145045600,6920,6920,6920,6920,0
20250102,111300,145045600,6920,6920,6920,6920,0
20250102,111200,145045600,6920,6880,6920,6880,243
20250102,111100,143364330,6850,6810,6850,6810,715
20250102,111000,138466780,6810,6810,6810,6810,1
20250102,110900,138459970,6810,6810,6810,6810,24
20250102,110800,138296530,6830,6830,6830,6830,0
20250102,110700,138296530,6830,6850,6850,6830,5
20250102,110600,138262300,6850,6850,6850,6850,0
20250102,110500,138262300,6850,6850,6850,6850,410
20250102,110400,135453800,6930,6930,6930,6930,0
20250102,110300,135453800,6930,6930,6930,6930,0
20250102,110200,135453800,6930,6870,6930,6870,14
20250102,110100,135357380,6850,6860,6860,6850,304
20250102,110000,133274240,6860,6860,6860,6860,10
20250102,105900,133205640,6860,6860,6860,6860,4
20250102,105800,133178200,6860,6860,6860,6860,0
20250102,105700,133178200,6860,6860,6860,6860,26
20250102,105600,132999840,6900,6900,6900,6900,0
20250102,105500,132999840,6900,6900,6900,6900,18
20250102,105400,132875640,6900,6900,6900,6900,0
20250102,105300,132875640,6900,6900,6900,6850,45
20250102,105200,132566980,6900,6900,6900,6900,1
20250102,105100,132560080,6900,6900,6900,6900,0
20250102,105000,132560080,6900,6900,6900,6900,1
20250102,104900,132553180,6930,6920,6930,6860,13
20250102,104800,132463240,6850,6880,6920,6850,336
20250102,104700,130159720,6900,6900,6900,6900,41
20250102,104600,129876820,6940,6940,6940,6940,0
20250102,104500,129876820,6940,6940,6940,6870,40
20250102,104400,129600500,6940,6930,6940,6930,20
20250102,104300,129461840,6900,6900,6900,6900,0
20250102,104200,129461840,6900,6900,6900,6900,159
20250102,104100,128364740,6860,6860,6860,6860,202
20250102,104000,126979020,6930,6930,6930,6930,0
20250102,103900,126979020,6930,6880,6930,6860,238
20250102,103800,125343090,6940,6880,6940,6880,103
20250102,103700,124634270,6890,6890,6890,6890,160
20250102,103600,123531870,6980,6980,6980,6980,20
20250102,103500,123392270,6980,6920,6980,6900,1047
20250102,103400,116148490,6960,6930,6960,6920,416
20250102,103300,113267200,6920,6920,6980,6880,1207
20250102,103200,104933770,6980,7000,7000,6930,511
20250102,103100,101364510,7000,6910,7000,6910,599
20250102,103000,97189840,6980,6920,6980,6900,344
20250102,102900,94802320,6920,6890,6920,6890,2657
20250102,102800,76482000,6890,6890,6890,6890,0
20250102,102700,76482000,6890,6880,6890,6880,622
20250102,102600,72202500,6900,6900,6900,6900,0
20250102,102500,72202500,6900,6900,6900,6900,11
20250102,102400,72126600,6900,6890,6900,6890,134
20250102,102300,71203240,6830,6890,6890,6830,896
20250102,102200,65056010,6890,6890,6890,6870,29
20250102,102100,64856740,6900,6870,6900,6870,72
20250102,102000,64360030,6900,6890,6900,6860,58
20250102,101900,63960250,6880,6820,6880,6820,1832
20250102,101800,51403830,6840,6830,6840,6830,2
20250102,101700,51390160,6870,6870,6870,6870,0
20250102,101600,51390160,6870,6870,6870,6870,0
20250102,101500,51390160,6870,6820,6900,6810,208
20250102,101400,49971630,6900,6810,6900,6810,1587
20250102,101300,39125740,6790,6780,6800,6780,678
20250102,101200,34523170,6790,6760,6790,6750,418
20250102,101100,31693210,6760,6700,6760,6690,355
20250102,101000,29304340,6740,6720,6740,6700,358
20250102,100900,26905230,6750,6750,6750,6700,49
20250102,100800,26576170,6770,6750,6770,6750,3
20250102,100700,26555900,6780,6780,6780,6780,0
20250102,100600,26555900,6780,6820,6820,6700,747
20250102,100500,21525060,6820,6740,6830,6740,7
20250102,100400,21477460,6830,6860,6880,6740,611
20250102,100300,17295160,6850,6780,6850,6780,103
20250102,100200,16589900,6840,6840,6840,6840,0
20250102,100100,16589900,6840,6770,6840,6770,2
20250102,100000,16576290,6840,6900,6900,6780,2407