KissMeData/465770/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,213900,228050580,7880,7880,7880,7880,340
20250102,213800,228050580,7880,7880,7880,7880,0
20250102,213700,228050580,7880,7880,7880,7880,0
20250102,213600,228050580,7880,7880,7880,7880,0
20250102,213500,228050580,7880,7880,7880,7880,0
20250102,213400,228050580,7880,7880,7880,7880,0
20250102,213300,228050580,7880,7880,7880,7880,0
20250102,213200,228050580,7880,7880,7880,7880,0
20250102,213100,228050580,7880,7880,7880,7880,0
20250102,213000,228050580,7880,7880,7880,7880,0
20250102,212900,228050580,7880,7880,7880,7880,0
20250102,212800,228050580,7880,7880,7880,7880,0
20250102,212700,228050580,7880,7880,7880,7880,0
20250102,212600,228050580,7880,7880,7880,7880,0
20250102,212500,228050580,7880,7880,7880,7880,0
20250102,212400,228050580,7880,7880,7880,7880,0
20250102,212300,228050580,7880,7880,7880,7880,0
20250102,212200,228050580,7880,7880,7880,7880,0
20250102,212100,228050580,7880,7880,7880,7880,0
20250102,212000,228050580,7880,7880,7880,7880,0
20250102,211900,228050580,7880,7880,7880,7880,0
20250102,211800,228050580,7880,7880,7880,7880,0
20250102,211700,228050580,7880,7880,7880,7880,0
20250102,211600,228050580,7880,7880,7880,7880,0
20250102,211500,228050580,7880,7880,7880,7880,0
20250102,211400,228050580,7880,7880,7880,7880,0
20250102,211300,228050580,7880,7880,7880,7880,0
20250102,211200,228050580,7880,7880,7880,7880,0
20250102,211100,228050580,7880,7880,7880,7880,0
20250102,211000,228050580,7880,7880,7880,7880,0
20250102,210900,228050580,7880,7880,7880,7880,340
20250102,210800,228050580,7880,7880,7880,7880,0
20250102,210700,228050580,7880,7880,7880,7880,0
20250102,210600,228050580,7880,7880,7880,7880,0
20250102,210500,228050580,7880,7880,7880,7880,0
20250102,210400,228050580,7880,7880,7880,7880,0
20250102,210300,228050580,7880,7880,7880,7880,0
20250102,210200,228050580,7880,7880,7880,7880,0
20250102,210100,228050580,7880,7880,7880,7880,0
20250102,210000,228050580,7880,7880,7880,7880,0
20250102,205900,228050580,7880,7880,7880,7880,0
20250102,205800,228050580,7880,7880,7880,7880,0
20250102,205700,228050580,7880,7880,7880,7880,0
20250102,205600,228050580,7880,7880,7880,7880,0
20250102,205500,228050580,7880,7880,7880,7880,0
20250102,205400,228050580,7880,7880,7880,7880,0
20250102,205300,228050580,7880,7880,7880,7880,0
20250102,205200,228050580,7880,7880,7880,7880,0
20250102,205100,228050580,7880,7880,7880,7880,0
20250102,205000,228050580,7880,7880,7880,7880,0
20250102,204900,228050580,7880,7880,7880,7880,0
20250102,204800,228050580,7880,7880,7880,7880,0
20250102,204700,228050580,7880,7880,7880,7880,0
20250102,204600,228050580,7880,7880,7880,7880,0
20250102,204500,228050580,7880,7880,7880,7880,0
20250102,204400,228050580,7880,7880,7880,7880,0
20250102,204300,228050580,7880,7880,7880,7880,0
20250102,204200,228050580,7880,7880,7880,7880,0
20250102,204100,228050580,7880,7880,7880,7880,0
20250102,204000,228050580,7880,7880,7880,7880,0
20250102,203900,228050580,7880,7880,7880,7880,340
20250102,203800,228050580,7880,7880,7880,7880,0
20250102,203700,228050580,7880,7880,7880,7880,0
20250102,203600,228050580,7880,7880,7880,7880,0
20250102,203500,228050580,7880,7880,7880,7880,0
20250102,203400,228050580,7880,7880,7880,7880,0
20250102,203300,228050580,7880,7880,7880,7880,0
20250102,203200,228050580,7880,7880,7880,7880,0
20250102,203100,228050580,7880,7880,7880,7880,0
20250102,203000,228050580,7880,7880,7880,7880,0
20250102,202900,228050580,7880,7880,7880,7880,0
20250102,202800,228050580,7880,7880,7880,7880,0
20250102,202700,228050580,7880,7880,7880,7880,0
20250102,202600,228050580,7880,7880,7880,7880,0
20250102,202500,228050580,7880,7880,7880,7880,0
20250102,202400,228050580,7880,7880,7880,7880,0
20250102,202300,228050580,7880,7880,7880,7880,0
20250102,202200,228050580,7880,7880,7880,7880,0
20250102,202100,228050580,7880,7880,7880,7880,0
20250102,202000,228050580,7880,7880,7880,7880,0
20250102,201900,228050580,7880,7880,7880,7880,0
20250102,201800,228050580,7880,7880,7880,7880,0
20250102,201700,228050580,7880,7880,7880,7880,0
20250102,201600,228050580,7880,7880,7880,7880,0
20250102,201500,228050580,7880,7880,7880,7880,0
20250102,201400,228050580,7880,7880,7880,7880,0
20250102,201300,228050580,7880,7880,7880,7880,0
20250102,201200,228050580,7880,7880,7880,7880,0
20250102,201100,228050580,7880,7880,7880,7880,0
20250102,201000,228050580,7880,7880,7880,7880,0
20250102,200900,228050580,7880,7880,7880,7880,340
20250102,200800,228050580,7880,7880,7880,7880,0
20250102,200700,228050580,7880,7880,7880,7880,0
20250102,200600,228050580,7880,7880,7880,7880,0
20250102,200500,228050580,7880,7880,7880,7880,0
20250102,200400,228050580,7880,7880,7880,7880,0
20250102,200300,228050580,7880,7880,7880,7880,0
20250102,200200,228050580,7880,7880,7880,7880,0
20250102,200100,228050580,7880,7880,7880,7880,0
20250102,200000,228050580,7880,7880,7880,7880,0
20250102,195900,228050580,7880,7880,7880,7880,0
20250102,195800,228050580,7880,7880,7880,7880,0
20250102,195700,228050580,7880,7880,7880,7880,0
20250102,195600,228050580,7880,7880,7880,7880,0
20250102,195500,228050580,7880,7880,7880,7880,0
20250102,195400,228050580,7880,7880,7880,7880,0
20250102,195300,228050580,7880,7880,7880,7880,0
20250102,195200,228050580,7880,7880,7880,7880,0
20250102,195100,228050580,7880,7880,7880,7880,0
20250102,195000,228050580,7880,7880,7880,7880,0
20250102,194900,228050580,7880,7880,7880,7880,0
20250102,194800,228050580,7880,7880,7880,7880,0
20250102,194700,228050580,7880,7880,7880,7880,0
20250102,194600,228050580,7880,7880,7880,7880,0
20250102,194500,228050580,7880,7880,7880,7880,0
20250102,194400,228050580,7880,7880,7880,7880,0
20250102,194300,228050580,7880,7880,7880,7880,0
20250102,194200,228050580,7880,7880,7880,7880,0
20250102,194100,228050580,7880,7880,7880,7880,0
20250102,194000,228050580,7880,7880,7880,7880,0
20250102,193900,228050580,7880,7880,7880,7880,340
20250102,193800,228050580,7880,7880,7880,7880,0
20250102,193700,228050580,7880,7880,7880,7880,0
20250102,193600,228050580,7880,7880,7880,7880,0
20250102,193500,228050580,7880,7880,7880,7880,0
20250102,193400,228050580,7880,7880,7880,7880,0
20250102,193300,228050580,7880,7880,7880,7880,0
20250102,193200,228050580,7880,7880,7880,7880,0
20250102,193100,228050580,7880,7880,7880,7880,0
20250102,193000,228050580,7880,7880,7880,7880,0
20250102,192900,228050580,7880,7880,7880,7880,0
20250102,192800,228050580,7880,7880,7880,7880,0
20250102,192700,228050580,7880,7880,7880,7880,0
20250102,192600,228050580,7880,7880,7880,7880,0
20250102,192500,228050580,7880,7880,7880,7880,0
20250102,192400,228050580,7880,7880,7880,7880,0
20250102,192300,228050580,7880,7880,7880,7880,0
20250102,192200,228050580,7880,7880,7880,7880,0
20250102,192100,228050580,7880,7880,7880,7880,0
20250102,192000,228050580,7880,7880,7880,7880,0
20250102,191900,228050580,7880,7880,7880,7880,0
20250102,191800,228050580,7880,7880,7880,7880,0
20250102,191700,228050580,7880,7880,7880,7880,0
20250102,191600,228050580,7880,7880,7880,7880,0
20250102,191500,228050580,7880,7880,7880,7880,0
20250102,191400,228050580,7880,7880,7880,7880,0
20250102,191300,228050580,7880,7880,7880,7880,0
20250102,191200,228050580,7880,7880,7880,7880,0
20250102,191100,228050580,7880,7880,7880,7880,0
20250102,191000,228050580,7880,7880,7880,7880,0
20250102,190900,228050580,7880,7880,7880,7880,340
20250102,190800,228050580,7880,7880,7880,7880,0
20250102,190700,228050580,7880,7880,7880,7880,0
20250102,190600,228050580,7880,7880,7880,7880,0
20250102,190500,228050580,7880,7880,7880,7880,0
20250102,190400,228050580,7880,7880,7880,7880,0
20250102,190300,228050580,7880,7880,7880,7880,0
20250102,190200,228050580,7880,7880,7880,7880,0
20250102,190100,228050580,7880,7880,7880,7880,0
20250102,190000,228050580,7880,7880,7880,7880,0
20250102,185900,228050580,7880,7880,7880,7880,0
20250102,185800,228050580,7880,7880,7880,7880,0
20250102,185700,228050580,7880,7880,7880,7880,0
20250102,185600,228050580,7880,7880,7880,7880,0
20250102,185500,228050580,7880,7880,7880,7880,0
20250102,185400,228050580,7880,7880,7880,7880,0
20250102,185300,228050580,7880,7880,7880,7880,0
20250102,185200,228050580,7880,7880,7880,7880,0
20250102,185100,228050580,7880,7880,7880,7880,0
20250102,185000,228050580,7880,7880,7880,7880,0
20250102,184900,228050580,7880,7880,7880,7880,0
20250102,184800,228050580,7880,7880,7880,7880,0
20250102,184700,228050580,7880,7880,7880,7880,0
20250102,184600,228050580,7880,7880,7880,7880,0
20250102,184500,228050580,7880,7880,7880,7880,0
20250102,184400,228050580,7880,7880,7880,7880,0
20250102,184300,228050580,7880,7880,7880,7880,0
20250102,184200,228050580,7880,7880,7880,7880,0
20250102,184100,228050580,7880,7880,7880,7880,0
20250102,184000,228050580,7880,7880,7880,7880,0
20250102,183900,228050580,7880,7880,7880,7880,340
20250102,183800,228050580,7880,7880,7880,7880,0
20250102,183700,228050580,7880,7880,7880,7880,0
20250102,183600,228050580,7880,7880,7880,7880,0
20250102,183500,228050580,7880,7880,7880,7880,0
20250102,183400,228050580,7880,7880,7880,7880,0
20250102,183300,228050580,7880,7880,7880,7880,0
20250102,183200,228050580,7880,7880,7880,7880,0
20250102,183100,228050580,7880,7880,7880,7880,0
20250102,183000,228050580,7880,7880,7880,7880,0
20250102,182900,228050580,7880,7880,7880,7880,0
20250102,182800,228050580,7880,7880,7880,7880,0
20250102,182700,228050580,7880,7880,7880,7880,0
20250102,182600,228050580,7880,7880,7880,7880,0
20250102,182500,228050580,7880,7880,7880,7880,0
20250102,182400,228050580,7880,7880,7880,7880,0
20250102,182300,228050580,7880,7880,7880,7880,0
20250102,182200,228050580,7880,7880,7880,7880,0
20250102,182100,228050580,7880,7880,7880,7880,0
20250102,182000,228050580,7880,7880,7880,7880,0
20250102,181900,228050580,7880,7880,7880,7880,0
20250102,181800,228050580,7880,7880,7880,7880,0
20250102,181700,228050580,7880,7880,7880,7880,0
20250102,181600,228050580,7880,7880,7880,7880,0
20250102,181500,228050580,7880,7880,7880,7880,0
20250102,181400,228050580,7880,7880,7880,7880,0
20250102,181300,228050580,7880,7880,7880,7880,0
20250102,181200,228050580,7880,7880,7880,7880,0
20250102,181100,228050580,7880,7880,7880,7880,0
20250102,181000,228050580,7880,7880,7880,7880,0
20250102,180900,228050580,7880,7880,7880,7880,340
20250102,180800,228050580,7880,7880,7880,7880,0
20250102,180700,228050580,7880,7880,7880,7880,0
20250102,180600,228050580,7880,7880,7880,7880,0
20250102,180500,228050580,7880,7880,7880,7880,0
20250102,180400,228050580,7880,7880,7880,7880,0
20250102,180300,228050580,7880,7880,7880,7880,0
20250102,180200,228050580,7880,7880,7880,7880,0
20250102,180100,228050580,7880,7880,7880,7880,0
20250102,180000,228050580,7880,7880,7880,7880,0
20250102,175900,228050580,7880,7880,7880,7880,0
20250102,175800,228050580,7880,7880,7880,7880,0
20250102,175700,228050580,7880,7880,7880,7880,0
20250102,175600,228050580,7880,7880,7880,7880,0
20250102,175500,228050580,7880,7880,7880,7880,0
20250102,175400,228050580,7880,7880,7880,7880,0
20250102,175300,228050580,7880,7880,7880,7880,0
20250102,175200,228050580,7880,7880,7880,7880,0
20250102,175100,228050580,7880,7880,7880,7880,0
20250102,175000,228050580,7880,7880,7880,7880,0
20250102,174900,228050580,7880,7880,7880,7880,0
20250102,174800,228050580,7880,7880,7880,7880,0
20250102,174700,228050580,7880,7880,7880,7880,0
20250102,174600,228050580,7880,7880,7880,7880,0
20250102,174500,228050580,7880,7880,7880,7880,0
20250102,174400,228050580,7880,7880,7880,7880,0
20250102,174300,228050580,7880,7880,7880,7880,0
20250102,174200,228050580,7880,7880,7880,7880,0
20250102,174100,228050580,7880,7880,7880,7880,0
20250102,174000,228050580,7880,7880,7880,7880,0
20250102,173900,228050580,7880,7880,7880,7880,340
20250102,173800,228050580,7880,7880,7880,7880,0
20250102,173700,228050580,7880,7880,7880,7880,0
20250102,173600,228050580,7880,7880,7880,7880,0
20250102,173500,228050580,7880,7880,7880,7880,0
20250102,173400,228050580,7880,7880,7880,7880,0
20250102,173300,228050580,7880,7880,7880,7880,0
20250102,173200,228050580,7880,7880,7880,7880,0
20250102,173100,228050580,7880,7880,7880,7880,0
20250102,173000,228050580,7880,7880,7880,7880,0
20250102,172900,228050580,7880,7880,7880,7880,0
20250102,172800,228050580,7880,7880,7880,7880,0
20250102,172700,228050580,7880,7880,7880,7880,0
20250102,172600,228050580,7880,7880,7880,7880,0
20250102,172500,228050580,7880,7880,7880,7880,0
20250102,172400,228050580,7880,7880,7880,7880,0
20250102,172300,228050580,7880,7880,7880,7880,0
20250102,172200,228050580,7880,7880,7880,7880,0
20250102,172100,228050580,7880,7880,7880,7880,0
20250102,172000,228050580,7880,7880,7880,7880,0
20250102,171900,228050580,7880,7880,7880,7880,0
20250102,171800,228050580,7880,7880,7880,7880,0
20250102,171700,228050580,7880,7880,7880,7880,0
20250102,171600,228050580,7880,7880,7880,7880,0
20250102,171500,228050580,7880,7880,7880,7880,0
20250102,171400,228050580,7880,7880,7880,7880,0
20250102,171300,228050580,7880,7880,7880,7880,0
20250102,171200,228050580,7880,7880,7880,7880,0
20250102,171100,228050580,7880,7880,7880,7880,0
20250102,171000,228050580,7880,7880,7880,7880,0
20250102,170900,228050580,7880,7880,7880,7880,340
20250102,170800,228050580,7880,7880,7880,7880,0
20250102,170700,228050580,7880,7880,7880,7880,0
20250102,170600,228050580,7880,7880,7880,7880,0
20250102,170500,228050580,7880,7880,7880,7880,0
20250102,170400,228050580,7880,7880,7880,7880,0
20250102,170300,228050580,7880,7880,7880,7880,0
20250102,170200,228050580,7880,7880,7880,7880,0
20250102,170100,228050580,7880,7880,7880,7880,0
20250102,170000,228050580,7880,7880,7880,7880,0
20250102,165900,228050580,7880,7880,7880,7880,0
20250102,165800,228050580,7880,7880,7880,7880,0
20250102,165700,228050580,7880,7880,7880,7880,0
20250102,165600,228050580,7880,7880,7880,7880,0
20250102,165500,228050580,7880,7880,7880,7880,0
20250102,165400,228050580,7880,7880,7880,7880,0
20250102,165300,228050580,7880,7880,7880,7880,0
20250102,165200,228050580,7880,7880,7880,7880,0
20250102,165100,228050580,7880,7880,7880,7880,0
20250102,165000,228050580,7880,7880,7880,7880,0
20250102,164900,228050580,7880,7880,7880,7880,0
20250102,164800,228050580,7880,7880,7880,7880,0
20250102,164700,228050580,7880,7880,7880,7880,0
20250102,164600,228050580,7880,7880,7880,7880,0
20250102,164500,228050580,7880,7880,7880,7880,0
20250102,164400,228050580,7880,7880,7880,7880,0
20250102,164300,228050580,7880,7880,7880,7880,0
20250102,164200,228050580,7880,7880,7880,7880,0
20250102,164100,228050580,7880,7880,7880,7880,0
20250102,164000,228050580,7880,7880,7880,7880,0
20250102,163900,228050580,7880,7880,7880,7880,340
20250102,163800,228050580,7880,7880,7880,7880,0
20250102,163700,228050580,7880,7880,7880,7880,0
20250102,163600,228050580,7880,7880,7880,7880,0
20250102,163500,228050580,7880,7880,7880,7880,0
20250102,163400,228050580,7880,7880,7880,7880,0
20250102,163300,228050580,7880,7880,7880,7880,0
20250102,163200,228050580,7880,7880,7880,7880,0
20250102,163100,228050580,7880,7880,7880,7880,0
20250102,163000,228050580,7880,7880,7880,7880,0
20250102,162900,228050580,7880,7880,7880,7880,0
20250102,162800,228050580,7880,7880,7880,7880,0
20250102,162700,228050580,7880,7880,7880,7880,0
20250102,162600,228050580,7880,7880,7880,7880,0
20250102,162500,228050580,7880,7880,7880,7880,0
20250102,162400,228050580,7880,7880,7880,7880,0
20250102,162300,228050580,7880,7880,7880,7880,0
20250102,162200,228050580,7880,7880,7880,7880,0
20250102,162100,228050580,7880,7880,7880,7880,0
20250102,162000,228050580,7880,7880,7880,7880,0
20250102,161900,228050580,7880,7880,7880,7880,0
20250102,161800,228050580,7880,7880,7880,7880,0
20250102,161700,228050580,7880,7880,7880,7880,0
20250102,161600,228050580,7880,7880,7880,7880,0
20250102,161500,228050580,7880,7880,7880,7880,0
20250102,161400,228050580,7880,7880,7880,7880,0
20250102,161300,228050580,7880,7880,7880,7880,0
20250102,161200,228050580,7880,7880,7880,7880,0
20250102,161100,228050580,7880,7880,7880,7880,0
20250102,161000,228050580,7880,7880,7880,7880,0
20250102,160900,228050580,7880,7880,7880,7880,340
20250102,160800,228050580,7880,7880,7880,7880,0
20250102,160700,228050580,7880,7880,7880,7880,0
20250102,160600,228050580,7880,7880,7880,7880,0
20250102,160500,228050580,7880,7880,7880,7880,0
20250102,160400,228050580,7880,7880,7880,7880,0
20250102,160300,228050580,7880,7880,7880,7880,0
20250102,160200,228050580,7880,7880,7880,7880,0
20250102,160100,228050580,7880,7880,7880,7880,0
20250102,160000,228050580,7880,7880,7880,7880,0
20250102,155900,228050580,7880,7880,7880,7880,0
20250102,155800,228050580,7880,7880,7880,7880,0
20250102,155700,228050580,7880,7880,7880,7880,0
20250102,155600,228050580,7880,7880,7880,7880,0
20250102,155500,228050580,7880,7880,7880,7880,0
20250102,155400,228050580,7880,7880,7880,7880,0
20250102,155300,228050580,7880,7880,7880,7880,0
20250102,155200,228050580,7880,7880,7880,7880,0
20250102,155100,228050580,7880,7880,7880,7880,0
20250102,155000,228050580,7880,7880,7880,7880,0
20250102,154900,228050580,7880,7880,7880,7880,0
20250102,154800,228050580,7880,7880,7880,7880,0
20250102,154700,228050580,7880,7880,7880,7880,0
20250102,154600,228050580,7880,7880,7880,7880,0
20250102,154500,228050580,7880,7880,7880,7880,0
20250102,154400,228050580,7880,7880,7880,7880,0
20250102,154300,228050580,7880,7880,7880,7880,0
20250102,154200,228050580,7880,7880,7880,7880,0
20250102,154100,228050580,7880,7880,7880,7880,0
20250102,154000,228050580,7880,7880,7880,7880,0
20250102,153900,228050580,7880,7880,7880,7880,340
20250102,153800,228050580,7880,7880,7880,7880,0
20250102,153700,228050580,7880,7880,7880,7880,0
20250102,153600,228050580,7880,7880,7880,7880,0
20250102,153500,228050580,7880,7880,7880,7880,0
20250102,153400,228050580,7880,7880,7880,7880,0
20250102,153300,228050580,7880,7880,7880,7880,0
20250102,153200,228050580,7880,7880,7880,7880,0
20250102,153100,228050580,7880,7880,7880,7880,0
20250102,153000,228050580,7880,7880,7880,7880,340
20250102,152900,225371380,7870,7870,7870,7870,0
20250102,152800,225371380,7870,7870,7870,7870,0
20250102,152700,225371380,7870,7870,7870,7870,0
20250102,152600,225371380,7870,7870,7870,7870,0
20250102,152500,225371380,7870,7870,7870,7870,0
20250102,152400,225371380,7870,7870,7870,7870,0
20250102,152300,225371380,7870,7870,7870,7870,0
20250102,152200,225371380,7870,7870,7870,7870,0
20250102,152100,225371380,7870,7870,7870,7870,0
20250102,152000,225371380,7870,7870,7870,7870,0
20250102,151900,225371380,7870,7850,7870,7830,488
20250102,151800,221540700,7850,7860,7870,7850,130
20250102,151700,220518150,7870,7860,7870,7860,215
20250102,151600,218826480,7860,7860,7860,7850,67
20250102,151500,218299960,7850,7860,7860,7850,39
20250102,151400,217993790,7850,7860,7860,7850,1119
20250102,151300,209204780,7860,7870,7890,7860,54
20250102,151200,208779740,7860,7870,7870,7860,40
20250102,151100,208465160,7860,7870,7870,7860,88
20250102,151000,207773300,7860,7860,7860,7860,34
20250102,150900,207506060,7860,7860,7860,7860,28
20250102,150800,207285980,7870,7860,7870,7860,45
20250102,150700,206932180,7860,7860,7860,7860,32
20250102,150600,206680660,7860,7860,7860,7860,30
20250102,150500,206444860,7860,7860,7870,7860,168
20250102,150400,205124120,7860,7880,7880,7860,59
20250102,150300,204660020,7860,7860,7860,7860,33
20250102,150200,204400640,7880,7850,7880,7850,8
20250102,150100,204337810,7850,7850,7850,7850,267
20250102,150000,202241860,7850,7850,7850,7850,6
20250102,145900,202194760,7850,7850,7850,7850,4
20250102,145800,202163360,7850,7850,7850,7850,7
20250102,145700,202108410,7850,7850,7890,7850,6
20250102,145600,202061270,7850,7850,7850,7850,6
20250102,145500,202014170,7850,7850,7890,7850,6
20250102,145400,201967030,7850,7850,7850,7850,2
20250102,145300,201951330,7850,7850,7850,7850,0
20250102,145200,201951330,7850,7850,7850,7840,4076
20250102,145100,169955380,7850,7850,7890,7850,10
20250102,145000,169876840,7850,7850,7850,7850,4
20250102,144900,169845440,7850,7850,7850,7850,5
20250102,144800,169806190,7850,7850,7850,7850,4
20250102,144700,169774790,7850,7850,7850,7850,4
20250102,144600,169743390,7840,7840,7840,7840,5
20250102,144500,169704190,7840,7890,7890,7840,8
20250102,144400,169641370,7900,7900,7900,7840,3
20250102,144300,169617730,7860,7860,7860,7860,0
20250102,144200,169617730,7860,7840,7900,7840,792
20250102,144100,163401140,7840,7840,7840,7840,1
20250102,144000,163393300,7880,7900,7900,7870,43
20250102,143900,163054770,7900,7890,7900,7840,54
20250102,143800,162629050,7840,7890,7890,7840,5
20250102,143700,162589650,7900,7900,7900,7900,1
20250102,143600,162581750,7900,7900,7900,7900,143
20250102,143500,161452050,7900,7900,7900,7900,2
20250102,143400,161436250,7900,7870,7900,7870,353
20250102,143300,158649060,7870,7840,7870,7840,865
20250102,143200,151860900,7830,7810,7830,7810,665
20250102,143100,146660510,7810,7810,7810,7810,9
20250102,143000,146590220,7810,7810,7810,7810,1
20250102,142900,146582410,7810,7810,7810,7810,7
20250102,142800,146527740,7820,7810,7820,7810,3
20250102,142700,146504300,7810,7810,7810,7810,8
20250102,142600,146441820,7820,7810,7820,7810,25
20250102,142500,146246330,7810,7810,7810,7810,1
20250102,142400,146238520,7810,7810,7810,7810,30
20250102,142300,146004220,7810,7810,7810,7810,1
20250102,142200,145996410,7810,7810,7810,7810,7
20250102,142100,145941740,7810,7810,7810,7810,0
20250102,142000,145941740,7810,7810,7810,7810,167
20250102,141900,144637470,7810,7810,7810,7810,0
20250102,141800,144637470,7810,7820,7820,7810,87
20250102,141700,143957210,7810,7810,7810,7810,0
20250102,141600,143957210,7810,7800,7810,7800,11
20250102,141500,143871310,7800,7800,7800,7800,7
20250102,141400,143816710,7800,7800,7810,7800,6
20250102,141300,143769900,7800,7800,7800,7800,2
20250102,141200,143754300,7810,7810,7810,7800,7
20250102,141100,143699670,7800,7800,7800,7800,9
20250102,141000,143629470,7810,7800,7810,7800,5
20250102,140900,143590460,7810,7800,7810,7800,5
20250102,140800,143551450,7800,7800,7800,7800,3
20250102,140700,143528050,7800,7800,7810,7800,7
20250102,140600,143473440,7810,7800,7810,7800,5
20250102,140500,143434430,7800,7810,7810,7800,11
20250102,140400,143348530,7810,7810,7810,7810,0
20250102,140300,143348530,7810,7810,7810,7810,1
20250102,140200,143340720,7810,7810,7810,7810,2
20250102,140100,143325100,7810,7810,7810,7810,0
20250102,140000,143325100,7810,7810,7810,7810,163
20250102,135900,142052070,7810,7830,7830,7810,374
20250102,135800,139131030,7830,7830,7830,7830,17
20250102,135700,138997920,7810,7820,7820,7810,186
20250102,135600,137543410,7820,7830,7830,7820,2
20250102,135500,137527760,7820,7820,7820,7820,1
20250102,135400,137519940,7810,7830,7830,7810,70
20250102,135300,136971860,7810,7820,7820,7810,101
20250102,135200,136182240,7820,7820,7820,7820,1
20250102,135100,136174420,7830,7830,7830,7830,0
20250102,135000,136174420,7830,7830,7830,7830,0
20250102,134900,136174420,7830,7830,7830,7830,1
20250102,134800,136166590,7820,7820,7820,7820,0
20250102,134700,136166590,7820,7820,7820,7820,0
20250102,134600,136166590,7820,7820,7820,7820,0
20250102,134500,136166590,7820,7820,7820,7820,200
20250102,134400,134602590,7800,7800,7800,7800,1
20250102,134300,134594790,7800,7800,7800,7800,1
20250102,134200,134586990,7800,7800,7800,7800,0
20250102,134100,134586990,7800,7800,7800,7800,1
20250102,134000,134579190,7800,7800,7800,7800,1
20250102,133900,134571390,7800,7800,7800,7800,0
20250102,133800,134571390,7800,7800,7800,7800,200
20250102,133700,133011390,7800,7800,7800,7800,3
20250102,133600,132987990,7820,7820,7820,7820,68
20250102,133500,132456230,7820,7820,7820,7820,50
20250102,133400,132065230,7800,7800,7800,7800,2
20250102,133300,132049630,7790,7790,7790,7790,0
20250102,133200,132049630,7790,7790,7790,7790,0
20250102,133100,132049630,7790,7790,7790,7790,2
20250102,133000,132034050,7790,7790,7790,7790,0
20250102,132900,132034050,7790,7790,7790,7790,0
20250102,132800,132034050,7790,7790,7790,7790,2
20250102,132700,132018470,7790,7790,7790,7790,0
20250102,132600,132018470,7790,7800,7800,7790,180
20250102,132500,130615030,7800,7810,7810,7800,2
20250102,132400,130599420,7800,7800,7800,7800,1
20250102,132300,130591620,7800,7800,7800,7800,0
20250102,132200,130591620,7800,7810,7810,7800,51
20250102,132100,130193320,7800,7820,7820,7800,52
20250102,132000,129786700,7790,7790,7790,7790,0
20250102,131900,129786700,7790,7790,7790,7790,1
20250102,131800,129778910,7820,7820,7820,7820,1
20250102,131700,129771090,7790,7820,7820,7790,5
20250102,131600,129732020,7820,7820,7820,7820,0
20250102,131500,129732020,7820,7820,7820,7820,0
20250102,131400,129732020,7820,7820,7820,7820,0
20250102,131300,129732020,7820,7820,7820,7820,14
20250102,131200,129622540,7820,7820,7820,7820,6
20250102,131100,129575620,7810,7810,7810,7810,49
20250102,131000,129192930,7820,7820,7820,7820,4
20250102,130900,129161650,7810,7810,7810,7810,0
20250102,130800,129161650,7810,7810,7810,7810,0
20250102,130700,129161650,7810,7810,7810,7810,11
20250102,130600,129075740,7810,7810,7810,7810,90
20250102,130500,128372840,7810,7810,7810,7810,90
20250102,130400,127669940,7800,7800,7800,7800,0
20250102,130300,127669940,7800,7800,7800,7800,197
20250102,130200,126133340,7800,7800,7800,7800,2
20250102,130100,126117740,7800,7800,7800,7800,93
20250102,130000,125392340,7770,7790,7790,7770,144
20250102,125900,124271000,7790,7790,7790,7790,100
20250102,125800,123492000,7810,7810,7810,7810,81
20250102,125700,122859390,7790,7790,7790,7790,0
20250102,125600,122859390,7790,7790,7790,7790,157
20250102,125500,121636360,7790,7790,7790,7790,141
20250102,125400,120537970,7770,7770,7770,7770,0
20250102,125300,120537970,7770,7770,7770,7770,0
20250102,125200,120537970,7770,7770,7770,7770,2
20250102,125100,120522430,7810,7810,7810,7810,29
20250102,125000,120295940,7770,7780,7780,7760,1148
20250102,124900,111376150,7830,7830,7830,7830,0
20250102,124800,111376150,7830,7830,7830,7830,1
20250102,124700,111368320,7790,7790,7790,7790,228
20250102,124600,109592200,7830,7830,7830,7830,0
20250102,124500,109592200,7830,7830,7830,7830,10
20250102,124400,109513900,7820,7820,7820,7820,0
20250102,124300,109513900,7820,7820,7820,7820,0
20250102,124200,109513900,7820,7820,7820,7820,20
20250102,124100,109357500,7820,7820,7820,7820,3
20250102,124000,109334040,7830,7830,7830,7830,26
20250102,123900,109130460,7830,7810,7830,7770,1034
20250102,123800,101038700,7770,7770,7770,7770,1
20250102,123700,101030930,7770,7770,7770,7770,0
20250102,123600,101030930,7770,7770,7770,7770,1
20250102,123500,101023160,7770,7770,7770,7770,20
20250102,123400,100867760,7770,7810,7810,7770,2
20250102,123300,100852180,7780,7780,7780,7780,203
20250102,123200,99272840,7780,7780,7780,7780,0
20250102,123100,99272840,7780,7780,7780,7780,1
20250102,123000,99265060,7780,7780,7780,7780,0
20250102,122900,99265060,7780,7780,7780,7780,1
20250102,122800,99257280,7780,7780,7780,7780,3
20250102,122700,99233940,7780,7780,7780,7780,1
20250102,122600,99226160,7820,7780,7820,7780,141
20250102,122500,98129140,7780,7780,7780,7780,278
20250102,122400,95966300,7790,7790,7790,7790,8
20250102,122300,95903980,7790,7790,7790,7790,1
20250102,122200,95896190,7790,7790,7790,7790,1
20250102,122100,95888400,7820,7820,7820,7820,0
20250102,122000,95888400,7820,7820,7820,7820,1
20250102,121900,95880580,7790,7790,7790,7790,225
20250102,121800,94127830,7830,7830,7830,7830,0
20250102,121700,94127830,7830,7830,7830,7830,0
20250102,121600,94127830,7830,7830,7830,7830,0
20250102,121500,94127830,7830,7830,7830,7830,0
20250102,121400,94127830,7830,7830,7830,7830,0
20250102,121300,94127830,7830,7830,7830,7830,0
20250102,121200,94127830,7830,7790,7830,7790,573
20250102,121100,89641280,7830,7800,7830,7800,12
20250102,121000,89547350,7790,7790,7790,7790,0
20250102,120900,89547350,7790,7790,7790,7780,132
20250102,120800,88520030,7790,7790,7790,7790,0
20250102,120700,88520030,7790,7830,7830,7790,2
20250102,120600,88504410,7790,7790,7790,7790,545
20250102,120500,84258860,7790,7790,7790,7790,1
20250102,120400,84251070,7790,7790,7790,7790,1
20250102,120300,84243280,7790,7790,7790,7790,0
20250102,120200,84243280,7790,7790,7790,7790,1
20250102,120100,84235490,7790,7790,7790,7790,1
20250102,120000,84227700,7800,7800,7800,7800,183
20250102,115900,82800300,7790,7790,7790,7790,1
20250102,115800,82792510,7790,7790,7790,7790,1
20250102,115700,82784720,7800,7800,7800,7800,92
20250102,115600,82067120,7810,7800,7810,7800,71
20250102,115500,81513020,7800,7800,7800,7800,1
20250102,115400,81505220,7800,7800,7800,7800,16
20250102,115300,81380420,7800,7800,7800,7800,0
20250102,115200,81380420,7800,7800,7800,7800,100
20250102,115100,80600420,7800,7800,7800,7800,1
20250102,115000,80592620,7800,7800,7800,7800,0
20250102,114900,80592620,7800,7810,7810,7800,102
20250102,114800,79796320,7830,7830,7830,7830,13
20250102,114700,79694530,7830,7830,7830,7830,0
20250102,114600,79694530,7830,7830,7830,7830,0
20250102,114500,79694530,7830,7830,7830,7830,62
20250102,114400,79209070,7800,7800,7800,7800,0
20250102,114300,79209070,7800,7810,7810,7800,500
20250102,114200,75304090,7830,7830,7830,7830,1
20250102,114100,75296260,7810,7830,7830,7810,5
20250102,114000,75257130,7810,7810,7810,7810,1
20250102,113900,75249320,7820,7820,7820,7820,5
20250102,113800,75210220,7800,7820,7830,7800,42
20250102,113700,74882520,7800,7800,7800,7800,1
20250102,113600,74874720,7800,7800,7800,7800,0
20250102,113500,74874720,7800,7800,7800,7800,2
20250102,113400,74859120,7820,7820,7820,7810,81
20250102,113300,74226400,7810,7820,7820,7810,3
20250102,113200,74202960,7820,7820,7820,7820,1
20250102,113100,74195140,7810,7820,7820,7810,201
20250102,113000,72623340,7820,7830,7830,7820,23
20250102,112900,72443470,7830,7830,7830,7830,0
20250102,112800,72443470,7830,7830,7830,7830,0
20250102,112700,72443470,7830,7830,7830,7830,11
20250102,112600,72357340,7820,7820,7820,7820,1
20250102,112500,72349520,7820,7830,7830,7820,52
20250102,112400,71942860,7830,7830,7830,7830,105
20250102,112300,71120710,7830,7830,7830,7830,2
20250102,112200,71105050,7830,7830,7830,7830,0
20250102,112100,71105050,7830,7830,7830,7830,2
20250102,112000,71089390,7830,7830,7830,7830,0
20250102,111900,71089390,7830,7830,7830,7830,0
20250102,111800,71089390,7830,7830,7830,7830,0
20250102,111700,71089390,7830,7830,7840,7830,165
20250102,111600,69796530,7840,7840,7840,7840,0
20250102,111500,69796530,7840,7860,7860,7840,1447
20250102,111400,58442070,7850,7850,7850,7850,0
20250102,111300,58442070,7850,7850,7850,7850,0
20250102,111200,58442070,7850,7890,7890,7850,29
20250102,111100,58213420,7900,7900,7900,7900,0
20250102,111000,58213420,7900,7900,7900,7900,1
20250102,110900,58205520,7900,7900,7900,7900,0
20250102,110800,58205520,7900,7900,7900,7900,0
20250102,110700,58205520,7900,7900,7900,7900,0
20250102,110600,58205520,7900,7900,7900,7900,1
20250102,110500,58197620,7850,7900,7900,7850,20
20250102,110400,58040120,7900,7900,7900,7900,0
20250102,110300,58040120,7900,7900,7900,7860,3
20250102,110200,58016460,7860,7860,7860,7860,3
20250102,110100,57992880,7860,7860,7860,7860,1
20250102,110000,57985020,7900,7900,7900,7900,74
20250102,105900,57400420,7850,7850,7850,7850,0
20250102,105800,57400420,7850,7850,7850,7850,1
20250102,105700,57392570,7850,7850,7850,7850,0
20250102,105600,57392570,7850,7850,7850,7850,95
20250102,105500,56646820,7850,7850,7850,7850,77
20250102,105400,56042370,7900,7900,7900,7900,0
20250102,105300,56042370,7900,7900,7900,7900,0
20250102,105200,56042370,7900,7900,7900,7900,12
20250102,105100,55947570,7850,7850,7850,7850,0
20250102,105000,55947570,7850,7850,7850,7850,0
20250102,104900,55947570,7850,7860,7860,7850,160
20250102,104800,54691470,7890,7890,7890,7890,0
20250102,104700,54691470,7890,7890,7890,7890,3
20250102,104600,54667800,7900,7900,7900,7900,1
20250102,104500,54659900,7900,7900,7900,7900,1
20250102,104400,54652000,7900,7910,7910,7900,2
20250102,104300,54636190,7910,7910,7910,7910,1
20250102,104200,54628280,7910,7910,7910,7910,0
20250102,104100,54628280,7910,7910,7910,7910,0
20250102,104000,54628280,7910,7900,7910,7850,91
20250102,103900,53909830,7900,7900,7900,7900,29
20250102,103800,53680730,7900,7860,7900,7860,4
20250102,103700,53649250,7860,7900,7900,7860,159
20250102,103600,52399210,7900,7900,7900,7900,0
20250102,103500,52399210,7900,7900,7900,7900,0
20250102,103400,52399210,7900,7900,7900,7900,0
20250102,103300,52399210,7900,7900,7900,7900,246
20250102,103200,50455810,7910,7910,7910,7910,1
20250102,103100,50447900,7840,7930,7930,7840,11
20250102,103000,50361560,7880,7880,7880,7880,100
20250102,102900,49573560,7930,7930,7930,7930,0
20250102,102800,49573560,7930,7920,7930,7920,47
20250102,102700,49200940,7910,7910,7910,7910,0
20250102,102600,49200940,7910,7840,7910,7840,640
20250102,102500,44182640,7830,7830,7830,7830,0
20250102,102400,44182640,7830,7830,7830,7830,0
20250102,102300,44182640,7830,7830,7830,7830,0
20250102,102200,44182640,7830,7830,7830,7830,0
20250102,102100,44182640,7830,7830,7830,7830,0
20250102,102000,44182640,7830,7830,7830,7830,0
20250102,101900,44182640,7830,7830,7830,7830,0
20250102,101800,44182640,7830,7910,7910,7830,11
20250102,101700,44096430,7830,7830,7830,7830,0
20250102,101600,44096430,7830,7820,7830,7820,259
20250102,101500,42068920,7810,7810,7810,7810,38
20250102,101400,41772140,7760,7810,7810,7760,1001
20250102,101300,34003160,7760,7760,7760,7760,3
20250102,101200,33979880,7750,7750,7750,7750,25
20250102,101100,33786130,7750,7750,7750,7750,0
20250102,101000,33786130,7750,7800,7800,7750,205
20250102,100900,32187370,7800,7800,7800,7800,11
20250102,100800,32101570,7800,7800,7800,7740,371
20250102,100700,29217040,7800,7800,7800,7800,2
20250102,100600,29201440,7800,7780,7800,7780,65
20250102,100500,28694970,7740,7800,7800,7740,606
20250102,100400,23973470,7690,7810,7810,7690,1184
20250102,100300,14795640,7810,7810,7810,7810,50
20250102,100200,14405140,7830,7830,7830,7830,0
20250102,100100,14405140,7830,7860,7880,7830,1121
20250102,100000,5599130,7870,7860,7910,7860,712