KissMeData/044450/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192600,394615540,8580,8580,8580,8580,347
20250102,192500,394615540,8580,8580,8580,8580,0
20250102,192400,394615540,8580,8580,8580,8580,0
20250102,192300,394615540,8580,8580,8580,8580,0
20250102,192200,394615540,8580,8580,8580,8580,0
20250102,192100,394615540,8580,8580,8580,8580,0
20250102,192000,394615540,8580,8580,8580,8580,0
20250102,191900,394615540,8580,8580,8580,8580,0
20250102,191800,394615540,8580,8580,8580,8580,0
20250102,191700,394615540,8580,8580,8580,8580,0
20250102,191600,394615540,8580,8580,8580,8580,0
20250102,191500,394615540,8580,8580,8580,8580,0
20250102,191400,394615540,8580,8580,8580,8580,0
20250102,191300,394615540,8580,8580,8580,8580,0
20250102,191200,394615540,8580,8580,8580,8580,0
20250102,191100,394615540,8580,8580,8580,8580,0
20250102,191000,394615540,8580,8580,8580,8580,0
20250102,190900,394615540,8580,8580,8580,8580,0
20250102,190800,394615540,8580,8580,8580,8580,0
20250102,190700,394615540,8580,8580,8580,8580,0
20250102,190600,394615540,8580,8580,8580,8580,0
20250102,190500,394615540,8580,8580,8580,8580,0
20250102,190400,394615540,8580,8580,8580,8580,0
20250102,190300,394615540,8580,8580,8580,8580,0
20250102,190200,394615540,8580,8580,8580,8580,0
20250102,190100,394615540,8580,8580,8580,8580,0
20250102,190000,394615540,8580,8580,8580,8580,0
20250102,185900,394615540,8580,8580,8580,8580,0
20250102,185800,394615540,8580,8580,8580,8580,0
20250102,185700,394615540,8580,8580,8580,8580,0
20250102,185600,394615540,8580,8580,8580,8580,347
20250102,185500,394615540,8580,8580,8580,8580,0
20250102,185400,394615540,8580,8580,8580,8580,0
20250102,185300,394615540,8580,8580,8580,8580,0
20250102,185200,394615540,8580,8580,8580,8580,0
20250102,185100,394615540,8580,8580,8580,8580,0
20250102,185000,394615540,8580,8580,8580,8580,0
20250102,184900,394615540,8580,8580,8580,8580,0
20250102,184800,394615540,8580,8580,8580,8580,0
20250102,184700,394615540,8580,8580,8580,8580,0
20250102,184600,394615540,8580,8580,8580,8580,0
20250102,184500,394615540,8580,8580,8580,8580,0
20250102,184400,394615540,8580,8580,8580,8580,0
20250102,184300,394615540,8580,8580,8580,8580,0
20250102,184200,394615540,8580,8580,8580,8580,0
20250102,184100,394615540,8580,8580,8580,8580,0
20250102,184000,394615540,8580,8580,8580,8580,0
20250102,183900,394615540,8580,8580,8580,8580,0
20250102,183800,394615540,8580,8580,8580,8580,0
20250102,183700,394615540,8580,8580,8580,8580,0
20250102,183600,394615540,8580,8580,8580,8580,0
20250102,183500,394615540,8580,8580,8580,8580,0
20250102,183400,394615540,8580,8580,8580,8580,0
20250102,183300,394615540,8580,8580,8580,8580,0
20250102,183200,394615540,8580,8580,8580,8580,0
20250102,183100,394615540,8580,8580,8580,8580,0
20250102,183000,394615540,8580,8580,8580,8580,0
20250102,182900,394615540,8580,8580,8580,8580,0
20250102,182800,394615540,8580,8580,8580,8580,0
20250102,182700,394615540,8580,8580,8580,8580,0
20250102,182600,394615540,8580,8580,8580,8580,347
20250102,182500,394615540,8580,8580,8580,8580,0
20250102,182400,394615540,8580,8580,8580,8580,0
20250102,182300,394615540,8580,8580,8580,8580,0
20250102,182200,394615540,8580,8580,8580,8580,0
20250102,182100,394615540,8580,8580,8580,8580,0
20250102,182000,394615540,8580,8580,8580,8580,0
20250102,181900,394615540,8580,8580,8580,8580,0
20250102,181800,394615540,8580,8580,8580,8580,0
20250102,181700,394615540,8580,8580,8580,8580,0
20250102,181600,394615540,8580,8580,8580,8580,0
20250102,181500,394615540,8580,8580,8580,8580,0
20250102,181400,394615540,8580,8580,8580,8580,0
20250102,181300,394615540,8580,8580,8580,8580,0
20250102,181200,394615540,8580,8580,8580,8580,0
20250102,181100,394615540,8580,8580,8580,8580,0
20250102,181000,394615540,8580,8580,8580,8580,0
20250102,180900,394615540,8580,8580,8580,8580,0
20250102,180800,394615540,8580,8580,8580,8580,0
20250102,180700,394615540,8580,8580,8580,8580,0
20250102,180600,394615540,8580,8580,8580,8580,0
20250102,180500,394615540,8580,8580,8580,8580,0
20250102,180400,394615540,8580,8580,8580,8580,0
20250102,180300,394615540,8580,8580,8580,8580,0
20250102,180200,394615540,8580,8580,8580,8580,0
20250102,180100,394615540,8580,8580,8580,8580,0
20250102,180000,394615540,8580,8580,8580,8580,0
20250102,175900,394615540,8580,8580,8580,8580,0
20250102,175800,394615540,8580,8580,8580,8580,0
20250102,175700,394615540,8580,8580,8580,8580,0
20250102,175600,394615540,8580,8580,8580,8580,347
20250102,175500,394615540,8580,8580,8580,8580,0
20250102,175400,394615540,8580,8580,8580,8580,0
20250102,175300,394615540,8580,8580,8580,8580,0
20250102,175200,394615540,8580,8580,8580,8580,0
20250102,175100,394615540,8580,8580,8580,8580,0
20250102,175000,394615540,8580,8580,8580,8580,0
20250102,174900,394615540,8580,8580,8580,8580,0
20250102,174800,394615540,8580,8580,8580,8580,0
20250102,174700,394615540,8580,8580,8580,8580,0
20250102,174600,394615540,8580,8580,8580,8580,0
20250102,174500,394615540,8580,8580,8580,8580,0
20250102,174400,394615540,8580,8580,8580,8580,0
20250102,174300,394615540,8580,8580,8580,8580,0
20250102,174200,394615540,8580,8580,8580,8580,0
20250102,174100,394615540,8580,8580,8580,8580,0
20250102,174000,394615540,8580,8580,8580,8580,0
20250102,173900,394615540,8580,8580,8580,8580,0
20250102,173800,394615540,8580,8580,8580,8580,0
20250102,173700,394615540,8580,8580,8580,8580,0
20250102,173600,394615540,8580,8580,8580,8580,0
20250102,173500,394615540,8580,8580,8580,8580,0
20250102,173400,394615540,8580,8580,8580,8580,0
20250102,173300,394615540,8580,8580,8580,8580,0
20250102,173200,394615540,8580,8580,8580,8580,0
20250102,173100,394615540,8580,8580,8580,8580,0
20250102,173000,394615540,8580,8580,8580,8580,0
20250102,172900,394615540,8580,8580,8580,8580,0
20250102,172800,394615540,8580,8580,8580,8580,0
20250102,172700,394615540,8580,8580,8580,8580,0
20250102,172600,394615540,8580,8580,8580,8580,347
20250102,172500,394615540,8580,8580,8580,8580,0
20250102,172400,394615540,8580,8580,8580,8580,0
20250102,172300,394615540,8580,8580,8580,8580,0
20250102,172200,394615540,8580,8580,8580,8580,0
20250102,172100,394615540,8580,8580,8580,8580,0
20250102,172000,394615540,8580,8580,8580,8580,0
20250102,171900,394615540,8580,8580,8580,8580,0
20250102,171800,394615540,8580,8580,8580,8580,0
20250102,171700,394615540,8580,8580,8580,8580,0
20250102,171600,394615540,8580,8580,8580,8580,0
20250102,171500,394615540,8580,8580,8580,8580,0
20250102,171400,394615540,8580,8580,8580,8580,0
20250102,171300,394615540,8580,8580,8580,8580,0
20250102,171200,394615540,8580,8580,8580,8580,0
20250102,171100,394615540,8580,8580,8580,8580,0
20250102,171000,394615540,8580,8580,8580,8580,0
20250102,170900,394615540,8580,8580,8580,8580,0
20250102,170800,394615540,8580,8580,8580,8580,0
20250102,170700,394615540,8580,8580,8580,8580,0
20250102,170600,394615540,8580,8580,8580,8580,0
20250102,170500,394615540,8580,8580,8580,8580,0
20250102,170400,394615540,8580,8580,8580,8580,0
20250102,170300,394615540,8580,8580,8580,8580,0
20250102,170200,394615540,8580,8580,8580,8580,0
20250102,170100,394615540,8580,8580,8580,8580,0
20250102,170000,394615540,8580,8580,8580,8580,0
20250102,165900,394615540,8580,8580,8580,8580,0
20250102,165800,394615540,8580,8580,8580,8580,0
20250102,165700,394615540,8580,8580,8580,8580,0
20250102,165600,394615540,8580,8580,8580,8580,347
20250102,165500,394615540,8580,8580,8580,8580,0
20250102,165400,394615540,8580,8580,8580,8580,0
20250102,165300,394615540,8580,8580,8580,8580,0
20250102,165200,394615540,8580,8580,8580,8580,0
20250102,165100,394615540,8580,8580,8580,8580,0
20250102,165000,394615540,8580,8580,8580,8580,0
20250102,164900,394615540,8580,8580,8580,8580,0
20250102,164800,394615540,8580,8580,8580,8580,0
20250102,164700,394615540,8580,8580,8580,8580,0
20250102,164600,394615540,8580,8580,8580,8580,0
20250102,164500,394615540,8580,8580,8580,8580,0
20250102,164400,394615540,8580,8580,8580,8580,0
20250102,164300,394615540,8580,8580,8580,8580,0
20250102,164200,394615540,8580,8580,8580,8580,0
20250102,164100,394615540,8580,8580,8580,8580,0
20250102,164000,394615540,8580,8580,8580,8580,0
20250102,163900,394615540,8580,8580,8580,8580,0
20250102,163800,394615540,8580,8580,8580,8580,0
20250102,163700,394615540,8580,8580,8580,8580,0
20250102,163600,394615540,8580,8580,8580,8580,0
20250102,163500,394615540,8580,8580,8580,8580,0
20250102,163400,394615540,8580,8580,8580,8580,0
20250102,163300,394615540,8580,8580,8580,8580,0
20250102,163200,394615540,8580,8580,8580,8580,0
20250102,163100,394615540,8580,8580,8580,8580,0
20250102,163000,394615540,8580,8580,8580,8580,0
20250102,162900,394615540,8580,8580,8580,8580,0
20250102,162800,394615540,8580,8580,8580,8580,0
20250102,162700,394615540,8580,8580,8580,8580,0
20250102,162600,394615540,8580,8580,8580,8580,347
20250102,162500,394615540,8580,8580,8580,8580,0
20250102,162400,394615540,8580,8580,8580,8580,0
20250102,162300,394615540,8580,8580,8580,8580,0
20250102,162200,394615540,8580,8580,8580,8580,0
20250102,162100,394615540,8580,8580,8580,8580,0
20250102,162000,394615540,8580,8580,8580,8580,0
20250102,161900,394615540,8580,8580,8580,8580,0
20250102,161800,394615540,8580,8580,8580,8580,0
20250102,161700,394615540,8580,8580,8580,8580,0
20250102,161600,394615540,8580,8580,8580,8580,0
20250102,161500,394615540,8580,8580,8580,8580,0
20250102,161400,394615540,8580,8580,8580,8580,0
20250102,161300,394615540,8580,8580,8580,8580,0
20250102,161200,394615540,8580,8580,8580,8580,0
20250102,161100,394615540,8580,8580,8580,8580,0
20250102,161000,394615540,8580,8580,8580,8580,0
20250102,160900,394615540,8580,8580,8580,8580,0
20250102,160800,394615540,8580,8580,8580,8580,0
20250102,160700,394615540,8580,8580,8580,8580,0
20250102,160600,394615540,8580,8580,8580,8580,0
20250102,160500,394615540,8580,8580,8580,8580,0
20250102,160400,394615540,8580,8580,8580,8580,0
20250102,160300,394615540,8580,8580,8580,8580,0
20250102,160200,394615540,8580,8580,8580,8580,0
20250102,160100,394615540,8580,8580,8580,8580,0
20250102,160000,394615540,8580,8580,8580,8580,0
20250102,155900,394615540,8580,8580,8580,8580,0
20250102,155800,394615540,8580,8580,8580,8580,0
20250102,155700,394615540,8580,8580,8580,8580,0
20250102,155600,394615540,8580,8580,8580,8580,347
20250102,155500,394615540,8580,8580,8580,8580,0
20250102,155400,394615540,8580,8580,8580,8580,0
20250102,155300,394615540,8580,8580,8580,8580,0
20250102,155200,394615540,8580,8580,8580,8580,0
20250102,155100,394615540,8580,8580,8580,8580,0
20250102,155000,394615540,8580,8580,8580,8580,0
20250102,154900,394615540,8580,8580,8580,8580,0
20250102,154800,394615540,8580,8580,8580,8580,0
20250102,154700,394615540,8580,8580,8580,8580,0
20250102,154600,394615540,8580,8580,8580,8580,0
20250102,154500,394615540,8580,8580,8580,8580,0
20250102,154400,394615540,8580,8580,8580,8580,0
20250102,154300,394615540,8580,8580,8580,8580,0
20250102,154200,394615540,8580,8580,8580,8580,0
20250102,154100,394615540,8580,8580,8580,8580,0
20250102,154000,394615540,8580,8580,8580,8580,0
20250102,153900,394615540,8580,8580,8580,8580,0
20250102,153800,394615540,8580,8580,8580,8580,0
20250102,153700,394615540,8580,8580,8580,8580,0
20250102,153600,394615540,8580,8580,8580,8580,0
20250102,153500,394615540,8580,8580,8580,8580,0
20250102,153400,394615540,8580,8580,8580,8580,0
20250102,153300,394615540,8580,8580,8580,8580,0
20250102,153200,394615540,8580,8580,8580,8580,0
20250102,153100,394615540,8580,8580,8580,8580,0
20250102,153000,394615540,8580,8580,8580,8580,347
20250102,152900,391638280,8500,8500,8500,8500,0
20250102,152800,391638280,8500,8500,8500,8500,0
20250102,152700,391638280,8500,8500,8500,8500,0
20250102,152600,391638280,8500,8500,8500,8500,0
20250102,152500,391638280,8500,8500,8500,8500,0
20250102,152400,391638280,8500,8500,8500,8500,0
20250102,152300,391638280,8500,8500,8500,8500,0
20250102,152200,391638280,8500,8500,8500,8500,0
20250102,152100,391638280,8500,8500,8500,8500,0
20250102,152000,391638280,8500,8500,8500,8500,0
20250102,151900,391638280,8500,8500,8500,8500,2
20250102,151800,391621280,8490,8490,8490,8490,0
20250102,151700,391621280,8490,8500,8500,8490,119
20250102,151600,390610800,8490,8500,8500,8490,115
20250102,151500,389633840,8500,8500,8500,8500,73
20250102,151400,389013340,8500,8500,8500,8500,70
20250102,151300,388418340,8500,8510,8510,8500,121
20250102,151200,387389640,8500,8500,8500,8500,48
20250102,151100,386981640,8510,8510,8510,8510,50
20250102,151000,386556140,8510,8510,8510,8510,0
20250102,150900,386556140,8510,8490,8510,8490,267
20250102,150800,384286790,8500,8500,8500,8500,247
20250102,150700,382187290,8510,8510,8510,8510,91
20250102,150600,381412880,8510,8530,8530,8510,17
20250102,150500,381267890,8520,8520,8520,8510,139
20250102,150400,380084470,8520,8510,8520,8510,40
20250102,150300,379744030,8520,8540,8540,8520,280
20250102,150200,377357020,8540,8540,8540,8540,0
20250102,150100,377357020,8540,8540,8550,8540,525
20250102,150000,372870060,8540,8550,8550,8540,127
20250102,145900,371785430,8550,8550,8550,8540,151
20250102,145800,370495260,8540,8540,8550,8540,88
20250102,145700,369743720,8540,8550,8550,8540,125
20250102,145600,368676170,8550,8540,8550,8530,88
20250102,145500,367925040,8530,8540,8550,8530,215
20250102,145400,366087300,8540,8540,8550,8540,135
20250102,145300,364934100,8540,8550,8550,8540,84
20250102,145200,364216710,8550,8540,8550,8540,87
20250102,145100,363473690,8550,8550,8560,8550,196
20250102,145000,361797840,8540,8550,8550,8540,62
20250102,144900,361268290,8540,8540,8540,8540,126
20250102,144800,360192250,8540,8550,8550,8540,223
20250102,144700,358286330,8550,8540,8550,8540,158
20250102,144600,356936650,8540,8550,8550,8540,100
20250102,144500,356082490,8550,8560,8570,8550,224
20250102,144400,354165470,8560,8550,8560,8550,131
20250102,144300,353045140,8560,8540,8560,8540,106
20250102,144200,352139790,8540,8560,8560,8530,128
20250102,144100,351045660,8560,8560,8560,8550,95
20250102,144000,350233360,8560,8570,8570,8550,97
20250102,143900,349403640,8570,8560,8570,8550,251
20250102,143800,347255600,8550,8560,8560,8550,104
20250102,143700,346366330,8550,8550,8560,8550,182
20250102,143600,344809900,8540,8560,8560,8540,234
20250102,143500,342809850,8560,8540,8560,8540,88
20250102,143400,342057990,8550,8550,8550,8530,181
20250102,143300,340512540,8540,8540,8550,8540,137
20250102,143200,339342080,8540,8540,8540,8530,85
20250102,143100,338616530,8550,8560,8570,8550,181
20250102,143000,337067570,8550,8550,8560,8550,148
20250102,142900,335802100,8550,8540,8550,8540,101
20250102,142800,334939520,8550,8550,8550,8530,139
20250102,142700,333752440,8550,8560,8560,8550,26
20250102,142600,333530050,8560,8550,8560,8550,259
20250102,142500,331314310,8550,8550,8570,8540,87
20250102,142400,330570300,8550,8550,8560,8550,223
20250102,142300,328663170,8550,8540,8550,8540,100
20250102,142200,327808890,8550,8550,8550,8530,102
20250102,142100,326938160,8550,8540,8550,8530,155
20250102,142000,325614970,8540,8540,8550,8540,94
20250102,141900,324812150,8540,8560,8560,8530,144
20250102,141800,323582500,8560,8550,8560,8530,291
20250102,141700,321094550,8550,8560,8560,8550,150
20250102,141600,319811870,8560,8570,8570,8560,49
20250102,141500,319392040,8560,8570,8570,8560,247
20250102,141400,317276160,8560,8560,8570,8560,83
20250102,141300,316565660,8560,8570,8570,8560,202
20250102,141200,314836460,8560,8560,8570,8560,66
20250102,141100,314271430,8560,8580,8580,8560,231
20250102,141000,312292430,8570,8590,8590,8570,620
20250102,140900,306975480,8600,8590,8600,8590,105
20250102,140800,306073200,8590,8580,8590,8580,167
20250102,140700,304639630,8590,8580,8600,8580,228
20250102,140600,302681470,8590,8600,8600,8590,45
20250102,140500,302294900,8590,8580,8590,8580,166
20250102,140400,300869750,8590,8570,8590,8570,156
20250102,140300,299531610,8570,8580,8580,8570,153
20250102,140200,298218880,8580,8580,8590,8570,120
20250102,140100,297189790,8580,8590,8610,8580,261
20250102,140000,294948860,8580,8590,8590,8580,110
20250102,135900,294005030,8590,8570,8590,8570,206
20250102,135800,292239440,8570,8580,8580,8560,87
20250102,135700,291494010,8570,8560,8570,8560,90
20250102,135600,290723390,8570,8550,8570,8550,203
20250102,135500,288985620,8550,8550,8570,8550,449
20250102,135400,285142360,8560,8560,8560,8560,4
20250102,135300,285108120,8510,8490,8560,8490,591
20250102,135200,280072090,8490,8490,8490,8480,133
20250102,135100,278944220,8510,8500,8510,8500,163
20250102,135000,277558670,8500,8440,8510,8440,1354
20250102,134900,266083380,8430,8440,8450,8430,83
20250102,134800,265383140,8450,8440,8450,8440,199
20250102,134700,263703250,8440,8460,8460,8440,16
20250102,134600,263568130,8430,8460,8470,8430,1406
20250102,134500,251695230,8460,8480,8490,8460,631
20250102,134400,246354780,8480,8490,8490,8480,230
20250102,134300,244404200,8490,8490,8490,8480,128
20250102,134200,243318440,8490,8490,8500,8490,50
20250102,134100,242893900,8490,8490,8500,8490,80
20250102,134000,242214590,8500,8490,8500,8490,145
20250102,133900,240983410,8490,8480,8490,8480,42
20250102,133800,240627140,8480,8480,8480,8470,67
20250102,133700,240059350,8490,8490,8490,8490,8
20250102,133600,239991430,8480,8480,8490,8480,40
20250102,133500,239651860,8480,8480,8480,8480,125
20250102,133400,238591860,8480,8480,8480,8480,33
20250102,133300,238312020,8480,8480,8480,8480,23
20250102,133200,238116980,8480,8480,8490,8480,45
20250102,133100,237735360,8480,8490,8490,8480,12
20250102,133000,237633490,8490,8480,8490,8480,68
20250102,132900,237056830,8480,8470,8480,8470,117
20250102,132800,236065570,8480,8480,8480,8480,21
20250102,132700,235887490,8480,8470,8480,8470,40
20250102,132600,235548300,8480,8490,8490,8470,60
20250102,132500,235039950,8490,8490,8490,8490,30
20250102,132400,234785250,8490,8480,8490,8480,14
20250102,132300,234666420,8480,8490,8490,8480,147
20250102,132200,233419800,8490,8490,8490,8490,34
20250102,132100,233131140,8490,8490,8490,8490,15
20250102,132000,233003790,8490,8500,8500,8490,63
20250102,131900,232468590,8500,8500,8500,8490,36
20250102,131800,232162900,8500,8480,8500,8480,62
20250102,131700,231636710,8490,8490,8490,8480,78
20250102,131600,230974820,8490,8490,8490,8490,21
20250102,131500,230796530,8490,8490,8490,8490,52
20250102,131400,230355050,8480,8500,8500,8480,39
20250102,131300,230023860,8500,8490,8500,8490,62
20250102,131200,229497450,8490,8490,8490,8490,14
20250102,131100,229378590,8500,8500,8510,8500,10
20250102,131000,229293550,8500,8480,8500,8480,89
20250102,130900,228537830,8490,8480,8490,8480,43
20250102,130800,228172780,8490,8480,8490,8480,140
20250102,130700,226985400,8470,8470,8470,8470,48
20250102,130600,226578840,8470,8470,8480,8470,49
20250102,130500,226163790,8470,8470,8470,8460,44
20250102,130400,225791420,8470,8470,8470,8470,53
20250102,130300,225342510,8470,8480,8480,8470,35
20250102,130200,225046050,8480,8480,8480,8470,30
20250102,130100,224791840,8480,8470,8480,8470,47
20250102,130000,224393380,8460,8460,8470,8460,80
20250102,125900,223716490,8480,8470,8480,8470,27
20250102,125800,223487780,8470,8470,8480,8470,37
20250102,125700,223174190,8480,8480,8480,8470,105
20250102,125600,222284440,8490,8490,8490,8480,71
20250102,125500,221681830,8490,8490,8490,8480,40
20250102,125400,221342400,8490,8470,8490,8470,169
20250102,125300,219909910,8480,8470,8480,8470,56
20250102,125200,219435450,8470,8480,8480,8470,57
20250102,125100,218952280,8470,8470,8480,8470,101
20250102,125000,218096740,8470,8480,8480,8470,25
20250102,124900,217884920,8480,8470,8480,8470,40
20250102,124800,217545940,8480,8470,8480,8470,89
20250102,124700,216792000,8480,8480,8490,8480,42
20250102,124600,216435580,8480,8480,8480,8470,49
20250102,124500,216020100,8490,8500,8500,8480,147
20250102,124400,214773180,8490,8480,8490,8480,42
20250102,124300,214416780,8490,8480,8500,8480,105
20250102,124200,213525300,8490,8490,8490,8480,93
20250102,124100,212736520,8480,8490,8500,8480,132
20250102,124000,211615940,8490,8490,8490,8480,47
20250102,123900,211217090,8490,8490,8490,8480,97
20250102,123800,210394360,8480,8480,8480,8470,189
20250102,123700,208791810,8480,8470,8490,8470,25
20250102,123600,208579840,8470,8480,8490,8470,1216
20250102,123500,198277290,8480,8480,8490,8480,37
20250102,123400,197963210,8480,8490,8490,8480,29
20250102,123300,197717180,8480,8490,8490,8480,130
20250102,123200,196614400,8490,8480,8490,8480,33
20250102,123100,196334270,8490,8490,8500,8480,50
20250102,123000,195909790,8490,8500,8500,8490,80
20250102,122900,195230570,8500,8500,8500,8490,40
20250102,122800,194890750,8490,8490,8500,8490,95
20250102,122700,194083890,8500,8490,8500,8490,38
20250102,122600,193761230,8500,8490,8500,8490,41
20250102,122500,193412920,8500,8490,8500,8490,56
20250102,122400,192937360,8490,8500,8500,8490,87
20250102,122300,192198640,8500,8500,8500,8490,96
20250102,122200,191382810,8500,8490,8500,8490,65
20250102,122100,190830920,8500,8490,8500,8490,81
20250102,122000,190143110,8490,8500,8500,8490,94
20250102,121900,189344330,8500,8490,8500,8490,87
20250102,121800,188605440,8490,8490,8500,8490,52
20250102,121700,188163890,8480,8500,8500,8480,59
20250102,121600,187663190,8490,8480,8500,8480,78
20250102,121500,187001370,8480,8490,8490,8480,68
20250102,121400,186424260,8500,8490,8500,8480,33
20250102,121300,186144210,8480,8490,8500,8480,91
20250102,121200,185371920,8500,8480,8500,8480,34
20250102,121100,185083300,8490,8490,8490,8480,53
20250102,121000,184633650,8480,8490,8490,8480,69
20250102,120900,184048020,8500,8490,8500,8490,115
20250102,120800,183071180,8480,8480,8490,8480,29
20250102,120700,182825220,8470,8480,8480,8470,96
20250102,120600,182011580,8470,8480,8480,8470,22
20250102,120500,181825060,8500,8500,8500,8470,1080
20250102,120400,172656770,8500,8500,8500,8490,111
20250102,120300,171714180,8500,8490,8500,8490,73
20250102,120200,171094220,8500,8500,8500,8490,7
20250102,120100,171034760,8490,8500,8500,8490,168
20250102,120000,169608310,8500,8490,8500,8480,135
20250102,115900,168462050,8490,8490,8500,8490,145
20250102,115800,167230960,8490,8510,8510,8490,73
20250102,115700,166611010,8490,8500,8510,8490,816
20250102,115600,159675340,8510,8500,8510,8500,25
20250102,115500,159462780,8510,8500,8510,8500,85
20250102,115400,158739880,8510,8500,8510,8500,179
20250102,115300,157217190,8500,8510,8510,8500,48
20250102,115200,156808890,8510,8510,8510,8500,114
20250102,115100,155839440,8510,8510,8510,8500,231
20250102,115000,153875850,8500,8510,8510,8500,30
20250102,114900,153620730,8510,8510,8520,8510,68
20250102,114800,153041950,8510,8510,8520,8510,117
20250102,114700,152045940,8520,8510,8520,8510,24
20250102,114600,151841630,8510,8520,8520,8510,98
20250102,114500,151007560,8520,8520,8520,8510,32
20250102,114400,150735100,8520,8520,8520,8510,23
20250102,114300,150539310,8520,8540,8540,8520,644
20250102,114200,145047340,8540,8530,8550,8530,68
20250102,114100,144466640,8540,8530,8540,8530,103
20250102,114000,143587570,8530,8540,8540,8530,47
20250102,113900,143186450,8530,8520,8530,8520,186
20250102,113800,141599910,8530,8520,8530,8520,48
20250102,113700,141190880,8530,8530,8530,8520,51
20250102,113600,140756160,8530,8530,8530,8520,33
20250102,113500,140474710,8530,8540,8540,8520,27
20250102,113400,140244360,8530,8540,8540,8530,120
20250102,113300,139220470,8530,8540,8540,8530,7
20250102,113200,139160730,8540,8540,8540,8530,75
20250102,113100,138520620,8530,8540,8540,8530,40
20250102,113000,138179340,8540,8540,8540,8530,16
20250102,112900,138042790,8530,8540,8550,8530,239
20250102,112800,136003350,8550,8540,8550,8530,224
20250102,112700,134090510,8530,8540,8540,8530,8
20250102,112600,134022230,8540,8530,8540,8530,64
20250102,112500,133476230,8540,8530,8540,8530,132
20250102,112400,132349920,8530,8530,8540,8530,56
20250102,112300,131871750,8530,8550,8550,8520,56
20250102,112200,131394000,8550,8540,8550,8520,156
20250102,112100,130063210,8550,8540,8550,8530,328
20250102,112000,127263750,8550,8550,8550,8540,93
20250102,111900,126469250,8550,8550,8550,8550,13
20250102,111800,126358100,8560,8550,8560,8550,35
20250102,111700,126058810,8550,8570,8570,8550,37
20250102,111600,125742370,8560,8570,8570,8550,657
20250102,111500,120123320,8570,8570,8570,8560,96
20250102,111400,119300640,8580,8600,8600,8570,36
20250102,111300,118991600,8590,8600,8600,8580,80
20250102,111200,118304420,8600,8580,8600,8580,84
20250102,111100,117582880,8590,8590,8600,8590,77
20250102,111000,116921410,8600,8600,8600,8590,10
20250102,110900,116835450,8600,8600,8600,8590,25
20250102,110800,116620490,8590,8600,8600,8590,402
20250102,110700,113167040,8590,8590,8590,8590,12
20250102,110600,113063960,8590,8580,8600,8580,855
20250102,110500,105722780,8580,8570,8580,8570,91
20250102,110400,104942760,8570,8580,8580,8570,25
20250102,110300,104728300,8580,8580,8590,8570,305
20250102,110200,102112740,8580,8570,8580,8570,74
20250102,110100,101478460,8580,8570,8580,8570,8
20250102,110000,101409860,8580,8570,8580,8570,55
20250102,105900,100938320,8570,8590,8590,8570,31
20250102,105800,100672580,8590,8590,8590,8580,25
20250102,105700,100457870,8570,8570,8590,8570,67
20250102,105600,99883330,8560,8580,8590,8560,242
20250102,105500,97810410,8580,8590,8590,8580,15
20250102,105400,97681600,8580,8580,8590,8580,75
20250102,105300,97037900,8580,8600,8600,8580,418
20250102,105200,93444830,8590,8570,8590,8570,84
20250102,105100,92724650,8590,8590,8590,8550,547
20250102,105000,88032630,8590,8600,8600,8590,115
20250102,104900,87044720,8590,8600,8600,8590,6
20250102,104800,86993160,8600,8600,8600,8590,64
20250102,104700,86443080,8590,8620,8620,8590,610
20250102,104600,81191570,8610,8630,8630,8610,16
20250102,104500,81053640,8620,8620,8630,8610,147
20250102,104400,79786720,8630,8630,8640,8620,59
20250102,104300,79277570,8630,8630,8630,8620,27
20250102,104200,79044600,8630,8630,8630,8610,97
20250102,104100,78208500,8630,8610,8630,8610,14
20250102,104000,78087840,8630,8600,8630,8600,66
20250102,103900,77519970,8600,8600,8630,8600,29
20250102,103800,77270510,8600,8620,8620,8600,27
20250102,103700,77038060,8620,8590,8640,8590,287
20250102,103600,74568970,8590,8580,8590,8580,309
20250102,103500,71915340,8590,8590,8590,8590,78
20250102,103400,71245320,8600,8620,8620,8600,737
20250102,103300,64903570,8620,8610,8620,8610,64
20250102,103200,64352490,8620,8630,8630,8620,1011
20250102,103100,55637630,8630,8640,8640,8630,615
20250102,103000,50329880,8640,8660,8670,8640,459
20250102,102900,46357450,8660,8650,8660,8650,6
20250102,102800,46305530,8660,8660,8660,8650,257
20250102,102700,44079950,8660,8670,8670,8660,45
20250102,102600,43690120,8680,8670,8680,8670,106
20250102,102500,42771030,8670,8670,8670,8660,30
20250102,102400,42510980,8670,8670,8680,8670,65
20250102,102300,41947410,8670,8680,8680,8670,80
20250102,102200,41253620,8680,8680,8680,8670,12
20250102,102100,41149500,8680,8680,8680,8660,106
20250102,102000,40230030,8680,8700,8700,8680,18
20250102,101900,40073510,8680,8670,8680,8660,1004
20250102,101800,31372220,8690,8680,8710,8670,158
20250102,101700,30000100,8720,8710,8720,8670,43
20250102,101600,29625590,8710,8700,8710,8660,334
20250102,101500,26720960,8710,8670,8710,8660,45
20250102,101400,26330800,8670,8720,8720,8670,19
20250102,101300,26165420,8720,8670,8720,8660,160
20250102,101200,24778360,8670,8680,8740,8670,63
20250102,101100,24231580,8680,8720,8740,8670,1717
20250102,101000,9242960,8720,8720,8720,8720,169
20250102,100900,7769280,8720,8710,8720,8710,247
20250102,100800,5615690,8710,8720,8720,8710,68
20250102,100700,5023360,8760,8710,8760,8710,9
20250102,100600,4944720,8720,8730,8760,8720,34
20250102,100500,4647140,8740,8740,8740,8740,1
20250102,100400,4638400,8760,8760,8760,8740,82
20250102,100300,3921660,8760,8760,8760,8760,9
20250102,100200,3842820,8760,8770,8770,8760,116
20250102,100100,2826620,8770,8770,8770,8770,33
20250102,100000,2537210,8760,8780,8780,8760,289