KissMeData/092460/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195900,566809430,8340,8340,8340,8340,253
20250102,195800,566809430,8340,8340,8340,8340,0
20250102,195700,566809430,8340,8340,8340,8340,0
20250102,195600,566809430,8340,8340,8340,8340,0
20250102,195500,566809430,8340,8340,8340,8340,0
20250102,195400,566809430,8340,8340,8340,8340,0
20250102,195300,566809430,8340,8340,8340,8340,0
20250102,195200,566809430,8340,8340,8340,8340,0
20250102,195100,566809430,8340,8340,8340,8340,0
20250102,195000,566809430,8340,8340,8340,8340,0
20250102,194900,566809430,8340,8340,8340,8340,0
20250102,194800,566809430,8340,8340,8340,8340,0
20250102,194700,566809430,8340,8340,8340,8340,0
20250102,194600,566809430,8340,8340,8340,8340,0
20250102,194500,566809430,8340,8340,8340,8340,0
20250102,194400,566809430,8340,8340,8340,8340,0
20250102,194300,566809430,8340,8340,8340,8340,0
20250102,194200,566809430,8340,8340,8340,8340,0
20250102,194100,566809430,8340,8340,8340,8340,0
20250102,194000,566809430,8340,8340,8340,8340,0
20250102,193900,566809430,8340,8340,8340,8340,0
20250102,193800,566809430,8340,8340,8340,8340,0
20250102,193700,566809430,8340,8340,8340,8340,0
20250102,193600,566809430,8340,8340,8340,8340,0
20250102,193500,566809430,8340,8340,8340,8340,0
20250102,193400,566809430,8340,8340,8340,8340,0
20250102,193300,566809430,8340,8340,8340,8340,0
20250102,193200,566809430,8340,8340,8340,8340,0
20250102,193100,566809430,8340,8340,8340,8340,0
20250102,193000,566809430,8340,8340,8340,8340,0
20250102,192900,566809430,8340,8340,8340,8340,253
20250102,192800,566809430,8340,8340,8340,8340,0
20250102,192700,566809430,8340,8340,8340,8340,0
20250102,192600,566809430,8340,8340,8340,8340,0
20250102,192500,566809430,8340,8340,8340,8340,0
20250102,192400,566809430,8340,8340,8340,8340,0
20250102,192300,566809430,8340,8340,8340,8340,0
20250102,192200,566809430,8340,8340,8340,8340,0
20250102,192100,566809430,8340,8340,8340,8340,0
20250102,192000,566809430,8340,8340,8340,8340,0
20250102,191900,566809430,8340,8340,8340,8340,0
20250102,191800,566809430,8340,8340,8340,8340,0
20250102,191700,566809430,8340,8340,8340,8340,0
20250102,191600,566809430,8340,8340,8340,8340,0
20250102,191500,566809430,8340,8340,8340,8340,0
20250102,191400,566809430,8340,8340,8340,8340,0
20250102,191300,566809430,8340,8340,8340,8340,0
20250102,191200,566809430,8340,8340,8340,8340,0
20250102,191100,566809430,8340,8340,8340,8340,0
20250102,191000,566809430,8340,8340,8340,8340,0
20250102,190900,566809430,8340,8340,8340,8340,0
20250102,190800,566809430,8340,8340,8340,8340,0
20250102,190700,566809430,8340,8340,8340,8340,0
20250102,190600,566809430,8340,8340,8340,8340,0
20250102,190500,566809430,8340,8340,8340,8340,0
20250102,190400,566809430,8340,8340,8340,8340,0
20250102,190300,566809430,8340,8340,8340,8340,0
20250102,190200,566809430,8340,8340,8340,8340,0
20250102,190100,566809430,8340,8340,8340,8340,0
20250102,190000,566809430,8340,8340,8340,8340,0
20250102,185900,566809430,8340,8340,8340,8340,253
20250102,185800,566809430,8340,8340,8340,8340,0
20250102,185700,566809430,8340,8340,8340,8340,0
20250102,185600,566809430,8340,8340,8340,8340,0
20250102,185500,566809430,8340,8340,8340,8340,0
20250102,185400,566809430,8340,8340,8340,8340,0
20250102,185300,566809430,8340,8340,8340,8340,0
20250102,185200,566809430,8340,8340,8340,8340,0
20250102,185100,566809430,8340,8340,8340,8340,0
20250102,185000,566809430,8340,8340,8340,8340,0
20250102,184900,566809430,8340,8340,8340,8340,0
20250102,184800,566809430,8340,8340,8340,8340,0
20250102,184700,566809430,8340,8340,8340,8340,0
20250102,184600,566809430,8340,8340,8340,8340,0
20250102,184500,566809430,8340,8340,8340,8340,0
20250102,184400,566809430,8340,8340,8340,8340,0
20250102,184300,566809430,8340,8340,8340,8340,0
20250102,184200,566809430,8340,8340,8340,8340,0
20250102,184100,566809430,8340,8340,8340,8340,0
20250102,184000,566809430,8340,8340,8340,8340,0
20250102,183900,566809430,8340,8340,8340,8340,0
20250102,183800,566809430,8340,8340,8340,8340,0
20250102,183700,566809430,8340,8340,8340,8340,0
20250102,183600,566809430,8340,8340,8340,8340,0
20250102,183500,566809430,8340,8340,8340,8340,0
20250102,183400,566809430,8340,8340,8340,8340,0
20250102,183300,566809430,8340,8340,8340,8340,0
20250102,183200,566809430,8340,8340,8340,8340,0
20250102,183100,566809430,8340,8340,8340,8340,0
20250102,183000,566809430,8340,8340,8340,8340,0
20250102,182900,566809430,8340,8340,8340,8340,253
20250102,182800,566809430,8340,8340,8340,8340,0
20250102,182700,566809430,8340,8340,8340,8340,0
20250102,182600,566809430,8340,8340,8340,8340,0
20250102,182500,566809430,8340,8340,8340,8340,0
20250102,182400,566809430,8340,8340,8340,8340,0
20250102,182300,566809430,8340,8340,8340,8340,0
20250102,182200,566809430,8340,8340,8340,8340,0
20250102,182100,566809430,8340,8340,8340,8340,0
20250102,182000,566809430,8340,8340,8340,8340,0
20250102,181900,566809430,8340,8340,8340,8340,0
20250102,181800,566809430,8340,8340,8340,8340,0
20250102,181700,566809430,8340,8340,8340,8340,0
20250102,181600,566809430,8340,8340,8340,8340,0
20250102,181500,566809430,8340,8340,8340,8340,0
20250102,181400,566809430,8340,8340,8340,8340,0
20250102,181300,566809430,8340,8340,8340,8340,0
20250102,181200,566809430,8340,8340,8340,8340,0
20250102,181100,566809430,8340,8340,8340,8340,0
20250102,181000,566809430,8340,8340,8340,8340,0
20250102,180900,566809430,8340,8340,8340,8340,0
20250102,180800,566809430,8340,8340,8340,8340,0
20250102,180700,566809430,8340,8340,8340,8340,0
20250102,180600,566809430,8340,8340,8340,8340,0
20250102,180500,566809430,8340,8340,8340,8340,0
20250102,180400,566809430,8340,8340,8340,8340,0
20250102,180300,566809430,8340,8340,8340,8340,0
20250102,180200,566809430,8340,8340,8340,8340,0
20250102,180100,566809430,8340,8340,8340,8340,0
20250102,180000,566809430,8340,8340,8340,8340,0
20250102,175900,566809430,8340,8340,8340,8340,253
20250102,175800,566809430,8340,8340,8340,8340,0
20250102,175700,566809430,8340,8340,8340,8340,0
20250102,175600,566809430,8340,8340,8340,8340,0
20250102,175500,566809430,8340,8340,8340,8340,0
20250102,175400,566809430,8340,8340,8340,8340,0
20250102,175300,566809430,8340,8340,8340,8340,0
20250102,175200,566809430,8340,8340,8340,8340,0
20250102,175100,566809430,8340,8340,8340,8340,0
20250102,175000,566809430,8340,8340,8340,8340,0
20250102,174900,566809430,8340,8340,8340,8340,0
20250102,174800,566809430,8340,8340,8340,8340,0
20250102,174700,566809430,8340,8340,8340,8340,0
20250102,174600,566809430,8340,8340,8340,8340,0
20250102,174500,566809430,8340,8340,8340,8340,0
20250102,174400,566809430,8340,8340,8340,8340,0
20250102,174300,566809430,8340,8340,8340,8340,0
20250102,174200,566809430,8340,8340,8340,8340,0
20250102,174100,566809430,8340,8340,8340,8340,0
20250102,174000,566809430,8340,8340,8340,8340,0
20250102,173900,566809430,8340,8340,8340,8340,0
20250102,173800,566809430,8340,8340,8340,8340,0
20250102,173700,566809430,8340,8340,8340,8340,0
20250102,173600,566809430,8340,8340,8340,8340,0
20250102,173500,566809430,8340,8340,8340,8340,0
20250102,173400,566809430,8340,8340,8340,8340,0
20250102,173300,566809430,8340,8340,8340,8340,0
20250102,173200,566809430,8340,8340,8340,8340,0
20250102,173100,566809430,8340,8340,8340,8340,0
20250102,173000,566809430,8340,8340,8340,8340,0
20250102,172900,566809430,8340,8340,8340,8340,253
20250102,172800,566809430,8340,8340,8340,8340,0
20250102,172700,566809430,8340,8340,8340,8340,0
20250102,172600,566809430,8340,8340,8340,8340,0
20250102,172500,566809430,8340,8340,8340,8340,0
20250102,172400,566809430,8340,8340,8340,8340,0
20250102,172300,566809430,8340,8340,8340,8340,0
20250102,172200,566809430,8340,8340,8340,8340,0
20250102,172100,566809430,8340,8340,8340,8340,0
20250102,172000,566809430,8340,8340,8340,8340,0
20250102,171900,566809430,8340,8340,8340,8340,0
20250102,171800,566809430,8340,8340,8340,8340,0
20250102,171700,566809430,8340,8340,8340,8340,0
20250102,171600,566809430,8340,8340,8340,8340,0
20250102,171500,566809430,8340,8340,8340,8340,0
20250102,171400,566809430,8340,8340,8340,8340,0
20250102,171300,566809430,8340,8340,8340,8340,0
20250102,171200,566809430,8340,8340,8340,8340,0
20250102,171100,566809430,8340,8340,8340,8340,0
20250102,171000,566809430,8340,8340,8340,8340,0
20250102,170900,566809430,8340,8340,8340,8340,0
20250102,170800,566809430,8340,8340,8340,8340,0
20250102,170700,566809430,8340,8340,8340,8340,0
20250102,170600,566809430,8340,8340,8340,8340,0
20250102,170500,566809430,8340,8340,8340,8340,0
20250102,170400,566809430,8340,8340,8340,8340,0
20250102,170300,566809430,8340,8340,8340,8340,0
20250102,170200,566809430,8340,8340,8340,8340,0
20250102,170100,566809430,8340,8340,8340,8340,0
20250102,170000,566809430,8340,8340,8340,8340,0
20250102,165900,566809430,8340,8340,8340,8340,253
20250102,165800,566809430,8340,8340,8340,8340,0
20250102,165700,566809430,8340,8340,8340,8340,0
20250102,165600,566809430,8340,8340,8340,8340,0
20250102,165500,566809430,8340,8340,8340,8340,0
20250102,165400,566809430,8340,8340,8340,8340,0
20250102,165300,566809430,8340,8340,8340,8340,0
20250102,165200,566809430,8340,8340,8340,8340,0
20250102,165100,566809430,8340,8340,8340,8340,0
20250102,165000,566809430,8340,8340,8340,8340,0
20250102,164900,566809430,8340,8340,8340,8340,0
20250102,164800,566809430,8340,8340,8340,8340,0
20250102,164700,566809430,8340,8340,8340,8340,0
20250102,164600,566809430,8340,8340,8340,8340,0
20250102,164500,566809430,8340,8340,8340,8340,0
20250102,164400,566809430,8340,8340,8340,8340,0
20250102,164300,566809430,8340,8340,8340,8340,0
20250102,164200,566809430,8340,8340,8340,8340,0
20250102,164100,566809430,8340,8340,8340,8340,0
20250102,164000,566809430,8340,8340,8340,8340,0
20250102,163900,566809430,8340,8340,8340,8340,0
20250102,163800,566809430,8340,8340,8340,8340,0
20250102,163700,566809430,8340,8340,8340,8340,0
20250102,163600,566809430,8340,8340,8340,8340,0
20250102,163500,566809430,8340,8340,8340,8340,0
20250102,163400,566809430,8340,8340,8340,8340,0
20250102,163300,566809430,8340,8340,8340,8340,0
20250102,163200,566809430,8340,8340,8340,8340,0
20250102,163100,566809430,8340,8340,8340,8340,0
20250102,163000,566809430,8340,8340,8340,8340,0
20250102,162900,566809430,8340,8340,8340,8340,253
20250102,162800,566809430,8340,8340,8340,8340,0
20250102,162700,566809430,8340,8340,8340,8340,0
20250102,162600,566809430,8340,8340,8340,8340,0
20250102,162500,566809430,8340,8340,8340,8340,0
20250102,162400,566809430,8340,8340,8340,8340,0
20250102,162300,566809430,8340,8340,8340,8340,0
20250102,162200,566809430,8340,8340,8340,8340,0
20250102,162100,566809430,8340,8340,8340,8340,0
20250102,162000,566809430,8340,8340,8340,8340,0
20250102,161900,566809430,8340,8340,8340,8340,0
20250102,161800,566809430,8340,8340,8340,8340,0
20250102,161700,566809430,8340,8340,8340,8340,0
20250102,161600,566809430,8340,8340,8340,8340,0
20250102,161500,566809430,8340,8340,8340,8340,0
20250102,161400,566809430,8340,8340,8340,8340,0
20250102,161300,566809430,8340,8340,8340,8340,0
20250102,161200,566809430,8340,8340,8340,8340,0
20250102,161100,566809430,8340,8340,8340,8340,0
20250102,161000,566809430,8340,8340,8340,8340,0
20250102,160900,566809430,8340,8340,8340,8340,0
20250102,160800,566809430,8340,8340,8340,8340,0
20250102,160700,566809430,8340,8340,8340,8340,0
20250102,160600,566809430,8340,8340,8340,8340,0
20250102,160500,566809430,8340,8340,8340,8340,0
20250102,160400,566809430,8340,8340,8340,8340,0
20250102,160300,566809430,8340,8340,8340,8340,0
20250102,160200,566809430,8340,8340,8340,8340,0
20250102,160100,566809430,8340,8340,8340,8340,0
20250102,160000,566809430,8340,8340,8340,8340,0
20250102,155900,566809430,8340,8340,8340,8340,253
20250102,155800,566809430,8340,8340,8340,8340,0
20250102,155700,566809430,8340,8340,8340,8340,0
20250102,155600,566809430,8340,8340,8340,8340,0
20250102,155500,566809430,8340,8340,8340,8340,0
20250102,155400,566809430,8340,8340,8340,8340,0
20250102,155300,566809430,8340,8340,8340,8340,0
20250102,155200,566809430,8340,8340,8340,8340,0
20250102,155100,566809430,8340,8340,8340,8340,0
20250102,155000,566809430,8340,8340,8340,8340,0
20250102,154900,566809430,8340,8340,8340,8340,0
20250102,154800,566809430,8340,8340,8340,8340,0
20250102,154700,566809430,8340,8340,8340,8340,0
20250102,154600,566809430,8340,8340,8340,8340,0
20250102,154500,566809430,8340,8340,8340,8340,0
20250102,154400,566809430,8340,8340,8340,8340,0
20250102,154300,566809430,8340,8340,8340,8340,0
20250102,154200,566809430,8340,8340,8340,8340,0
20250102,154100,566809430,8340,8340,8340,8340,0
20250102,154000,566809430,8340,8340,8340,8340,0
20250102,153900,566809430,8340,8340,8340,8340,0
20250102,153800,566809430,8340,8340,8340,8340,0
20250102,153700,566809430,8340,8340,8340,8340,0
20250102,153600,566809430,8340,8340,8340,8340,0
20250102,153500,566809430,8340,8340,8340,8340,0
20250102,153400,566809430,8340,8340,8340,8340,0
20250102,153300,566809430,8340,8340,8340,8340,0
20250102,153200,566809430,8340,8340,8340,8340,0
20250102,153100,566809430,8340,8340,8340,8340,0
20250102,153000,566809430,8340,8340,8340,8340,253
20250102,152900,564699410,8340,8340,8340,8340,0
20250102,152800,564699410,8340,8340,8340,8340,0
20250102,152700,564699410,8340,8340,8340,8340,0
20250102,152600,564699410,8340,8340,8340,8340,0
20250102,152500,564699410,8340,8340,8340,8340,0
20250102,152400,564699410,8340,8340,8340,8340,0
20250102,152300,564699410,8340,8340,8340,8340,0
20250102,152200,564699410,8340,8340,8340,8340,0
20250102,152100,564699410,8340,8340,8340,8340,0
20250102,152000,564699410,8340,8340,8340,8340,0
20250102,151900,564699410,8340,8340,8340,8340,0
20250102,151800,564699410,8340,8330,8340,8330,11
20250102,151700,564607770,8310,8330,8340,8310,558
20250102,151600,559970450,8310,8320,8320,8310,19
20250102,151500,559812510,8350,8340,8350,8340,2
20250102,151400,559795820,8300,8300,8300,8300,0
20250102,151300,559795820,8300,8300,8300,8300,3
20250102,151200,559770920,8350,8350,8350,8330,73
20250102,151100,559161390,8300,8300,8300,8300,0
20250102,151000,559161390,8300,8300,8300,8300,5
20250102,150900,559119890,8350,8350,8350,8350,0
20250102,150800,559119890,8350,8350,8350,8350,0
20250102,150700,559119890,8350,8350,8350,8350,5
20250102,150600,559078140,8360,8360,8360,8360,0
20250102,150500,559078140,8360,8320,8360,8320,906
20250102,150400,551522170,8340,8340,8340,8340,0
20250102,150300,551522170,8340,8340,8340,8340,0
20250102,150200,551522170,8340,8340,8340,8340,0
20250102,150100,551522170,8340,8340,8340,8340,0
20250102,150000,551522170,8340,8340,8340,8340,1
20250102,145900,551513830,8300,8340,8340,8300,4
20250102,145800,551480590,8280,8340,8340,8280,1357
20250102,145700,540212680,8320,8320,8320,8320,0
20250102,145600,540212680,8320,8320,8320,8320,0
20250102,145500,540212680,8320,8320,8320,8320,0
20250102,145400,540212680,8320,8320,8320,8320,0
20250102,145300,540212680,8320,8320,8320,8320,5
20250102,145200,540171080,8320,8320,8320,8320,0
20250102,145100,540171080,8320,8320,8320,8320,0
20250102,145000,540171080,8320,8320,8320,8320,200
20250102,144900,538507080,8320,8320,8320,8320,0
20250102,144800,538507080,8320,8310,8320,8310,5
20250102,144700,538465490,8320,8310,8320,8310,2
20250102,144600,538448860,8280,8280,8280,8280,0
20250102,144500,538448860,8280,8280,8280,8280,0
20250102,144400,538448860,8280,8280,8280,8280,1
20250102,144300,538440580,8280,8280,8280,8280,0
20250102,144200,538440580,8280,8280,8280,8280,0
20250102,144100,538440580,8280,8280,8280,8280,23
20250102,144000,538250140,8280,8280,8280,8280,0
20250102,143900,538250140,8280,8280,8280,8280,0
20250102,143800,538250140,8280,8280,8280,8280,0
20250102,143700,538250140,8280,8280,8280,8280,0
20250102,143600,538250140,8280,8280,8280,8280,104
20250102,143500,537389020,8290,8310,8310,8290,1089
20250102,143400,528356430,8310,8310,8330,8300,9
20250102,143300,528281590,8330,8330,8330,8330,0
20250102,143200,528281590,8330,8310,8330,8310,2
20250102,143100,528264950,8330,8300,8330,8300,8
20250102,143000,528198450,8320,8310,8320,8290,352
20250102,142900,525278680,8330,8330,8330,8330,0
20250102,142800,525278680,8330,8330,8330,8330,0
20250102,142700,525278680,8330,8320,8350,8320,5
20250102,142600,525236980,8350,8320,8350,8320,3
20250102,142500,525211960,8300,8300,8300,8300,0
20250102,142400,525211960,8300,8300,8300,8300,0
20250102,142300,525211960,8300,8300,8300,8300,0
20250102,142200,525211960,8300,8300,8300,8300,247
20250102,142100,523161860,8300,8300,8300,8300,0
20250102,142000,523161860,8300,8300,8300,8300,3
20250102,141900,523136960,8350,8350,8350,8350,0
20250102,141800,523136960,8350,8350,8350,8350,0
20250102,141700,523136960,8350,8350,8350,8350,0
20250102,141600,523136960,8350,8350,8350,8350,0
20250102,141500,523136960,8350,8330,8350,8330,16
20250102,141400,523003410,8330,8330,8330,8330,0
20250102,141300,523003410,8330,8330,8330,8330,0
20250102,141200,523003410,8330,8330,8330,8330,12
20250102,141100,522903450,8350,8350,8350,8350,0
20250102,141000,522903450,8350,8350,8350,8350,0
20250102,140900,522903450,8350,8350,8350,8350,0
20250102,140800,522903450,8350,8350,8350,8350,0
20250102,140700,522903450,8350,8350,8350,8350,0
20250102,140600,522903450,8350,8340,8350,8340,3
20250102,140500,522878410,8350,8350,8350,8350,0
20250102,140400,522878410,8350,8350,8350,8350,0
20250102,140300,522878410,8350,8350,8350,8350,0
20250102,140200,522878410,8350,8350,8350,8350,0
20250102,140100,522878410,8350,8340,8350,8340,337
20250102,140000,520067820,8350,8350,8350,8320,3
20250102,135900,520042800,8320,8320,8350,8320,104
20250102,135800,519177490,8320,8320,8320,8320,1
20250102,135700,519169170,8340,8340,8340,8340,0
20250102,135600,519169170,8340,8340,8340,8340,0
20250102,135500,519169170,8340,8340,8340,8340,0
20250102,135400,519169170,8340,8340,8340,8340,0
20250102,135300,519169170,8340,8340,8340,8340,121
20250102,135200,518160030,8340,8340,8340,8340,0
20250102,135100,518160030,8340,8330,8340,8330,4
20250102,135000,518126690,8340,8320,8350,8320,299
20250102,134900,515631250,8330,8320,8330,8320,3
20250102,134800,515606270,8330,8320,8330,8320,2
20250102,134700,515589620,8330,8330,8330,8330,1
20250102,134600,515581290,8320,8300,8330,8290,748
20250102,134500,509372870,8290,8290,8290,8290,0
20250102,134400,509372870,8290,8290,8290,8290,0
20250102,134300,509372870,8290,8300,8300,8290,136
20250102,134200,508245370,8300,8300,8300,8300,0
20250102,134100,508245370,8300,8300,8300,8300,0
20250102,134000,508245370,8300,8300,8300,8300,0
20250102,133900,508245370,8300,8300,8300,8300,0
20250102,133800,508245370,8300,8300,8300,8300,92
20250102,133700,507481770,8300,8300,8300,8300,11
20250102,133600,507390470,8310,8310,8310,8310,0
20250102,133500,507390470,8310,8310,8320,8310,3
20250102,133400,507365530,8320,8320,8320,8320,0
20250102,133300,507365530,8320,8320,8320,8320,0
20250102,133200,507365530,8320,8310,8320,8310,2
20250102,133100,507348900,8320,8310,8330,8310,4
20250102,133000,507315630,8330,8330,8330,8310,7
20250102,132900,507257380,8310,8310,8310,8310,30
20250102,132800,507008080,8310,8310,8310,8310,0
20250102,132700,507008080,8310,8330,8330,8310,2
20250102,132600,506991440,8310,8310,8350,8310,7
20250102,132500,506933170,8340,8310,8350,8310,6
20250102,132400,506883210,8320,8320,8320,8320,792
20250102,132300,500293770,8310,8310,8310,8310,0
20250102,132200,500293770,8310,8310,8310,8310,0
20250102,132100,500293770,8310,8310,8310,8310,431
20250102,132000,496712160,8310,8310,8310,8310,0
20250102,131900,496712160,8310,8320,8350,8310,32
20250102,131800,496446190,8360,8360,8360,8360,0
20250102,131700,496446190,8360,8320,8370,8320,201
20250102,131600,494764180,8360,8320,8360,8320,2
20250102,131500,494747500,8330,8340,8340,8330,218
20250102,131400,492929970,8370,8370,8370,8370,0
20250102,131300,492929970,8370,8370,8370,8360,478
20250102,131200,488929120,8350,8380,8380,8340,480
20250102,131100,484914730,8330,8320,8390,8320,121
20250102,131000,483901650,8320,8320,8320,8320,0
20250102,130900,483901650,8320,8320,8320,8320,0
20250102,130800,483901650,8320,8320,8320,8320,66
20250102,130700,483352530,8320,8320,8320,8320,54
20250102,130600,482903250,8320,8320,8320,8320,0
20250102,130500,482903250,8320,8300,8320,8300,2
20250102,130400,482886630,8310,8320,8320,8310,87
20250102,130300,482163620,8360,8350,8360,8320,40
20250102,130200,481830710,8360,8330,8360,8330,8
20250102,130100,481763860,8330,8320,8380,8320,326
20250102,130000,479036870,8350,8350,8350,8320,42
20250102,125900,478687280,8330,8360,8360,8320,11
20250102,125800,478595540,8380,8370,8390,8320,128
20250102,125700,477523230,8310,8340,8380,8310,1888
20250102,125600,461725100,8350,8280,8350,8280,1111
20250102,125500,452462600,8280,8280,8280,8280,11
20250102,125400,452371520,8280,8270,8280,8270,123
20250102,125300,451354110,8280,8280,8280,8280,0
20250102,125200,451354110,8280,8280,8280,8280,7
20250102,125100,451296150,8270,8260,8270,8250,201
20250102,125000,449637810,8270,8270,8270,8270,614
20250102,124900,444560030,8280,8270,8280,8270,14
20250102,124800,444444230,8260,8250,8270,8250,53
20250102,124700,444006930,8250,8250,8250,8250,0
20250102,124600,444006930,8250,8250,8250,8250,0
20250102,124500,444006930,8250,8250,8250,8250,0
20250102,124400,444006930,8250,8250,8250,8250,0
20250102,124300,444006930,8250,8250,8250,8250,131
20250102,124200,442926180,8250,8250,8250,8250,13
20250102,124100,442818930,8250,8250,8250,8250,0
20250102,124000,442818930,8250,8250,8250,8250,0
20250102,123900,442818930,8250,8250,8250,8250,370
20250102,123800,439766430,8260,8260,8260,8260,21
20250102,123700,439592970,8250,8250,8250,8250,0
20250102,123600,439592970,8250,8250,8250,8250,0
20250102,123500,439592970,8250,8250,8250,8250,0
20250102,123400,439592970,8250,8250,8250,8250,0
20250102,123300,439592970,8250,8250,8250,8250,0
20250102,123200,439592970,8250,8250,8250,8250,0
20250102,123100,439592970,8250,8250,8250,8250,0
20250102,123000,439592970,8250,8260,8260,8250,427
20250102,122900,436068000,8260,8260,8260,8260,12
20250102,122800,435968880,8260,8260,8260,8260,0
20250102,122700,435968880,8260,8260,8260,8260,0
20250102,122600,435968880,8260,8260,8260,8260,0
20250102,122500,435968880,8260,8260,8260,8260,0
20250102,122400,435968880,8260,8260,8260,8260,0
20250102,122300,435968880,8260,8280,8280,8260,34
20250102,122200,435687560,8300,8300,8300,8300,0
20250102,122100,435687560,8300,8260,8300,8260,9
20250102,122000,435613180,8320,8320,8320,8320,0
20250102,121900,435613180,8320,8310,8320,8310,40
20250102,121800,435280480,8260,8260,8260,8260,39
20250102,121700,434958340,8290,8290,8290,8290,0
20250102,121600,434958340,8290,8290,8290,8290,0
20250102,121500,434958340,8290,8290,8290,8290,36
20250102,121400,434659900,8280,8280,8280,8280,19
20250102,121300,434502580,8280,8280,8280,8280,11
20250102,121200,434411500,8230,8230,8230,8230,0
20250102,121100,434411500,8230,8230,8230,8230,430
20250102,121000,430872600,8240,8240,8240,8240,0
20250102,120900,430872600,8240,8240,8240,8240,0
20250102,120800,430872600,8240,8240,8240,8240,0
20250102,120700,430872600,8240,8240,8240,8240,0
20250102,120600,430872600,8240,8240,8240,8240,81
20250102,120500,430205160,8240,8240,8240,8240,164
20250102,120400,428853800,8200,8250,8250,8200,2557
20250102,120300,407817180,8250,8250,8250,8250,0
20250102,120200,407817180,8250,8260,8260,8250,256
20250102,120100,405705030,8270,8270,8270,8270,20
20250102,120000,405539630,8280,8280,8280,8280,0
20250102,115900,405539630,8280,8280,8280,8280,0
20250102,115800,405539630,8280,8250,8280,8250,24
20250102,115700,405341060,8270,8270,8270,8270,127
20250102,115600,404290770,8260,8240,8260,8240,69
20250102,115500,403721230,8240,8240,8240,8240,0
20250102,115400,403721230,8240,8240,8240,8230,279
20250102,115300,401423280,8240,8240,8240,8240,0
20250102,115200,401423280,8240,8240,8250,8240,37
20250102,115100,401118050,8250,8240,8250,8240,8
20250102,115000,401052090,8260,8260,8270,8240,7
20250102,114900,400994330,8240,8270,8270,8240,4
20250102,114800,400961320,8240,8240,8270,8240,25
20250102,114700,400755240,8240,8240,8280,8240,685
20250102,114600,395107950,8260,8260,8260,8260,0
20250102,114500,395107950,8260,8260,8260,8260,1
20250102,114400,395099690,8260,8240,8270,8240,70
20250102,114300,394520930,8260,8260,8260,8260,1
20250102,114200,394512670,8220,8220,8220,8220,0
20250102,114100,394512670,8220,8230,8230,8220,100
20250102,114000,393690350,8240,8240,8280,8240,246
20250102,113900,391663270,8200,8200,8200,8200,0
20250102,113800,391663270,8200,8260,8260,8200,2000
20250102,113700,375216960,8280,8280,8280,8280,96
20250102,113600,374422080,8290,8290,8290,8290,0
20250102,113500,374422080,8290,8290,8290,8290,1
20250102,113400,374413790,8290,8290,8290,8290,1
20250102,113300,374405500,8280,8280,8280,8280,0
20250102,113200,374405500,8280,8280,8280,8280,0
20250102,113100,374405500,8280,8280,8280,8280,0
20250102,113000,374405500,8280,8280,8280,8280,0
20250102,112900,374405500,8280,8280,8280,8280,0
20250102,112800,374405500,8280,8280,8280,8280,51
20250102,112700,373983220,8280,8280,8280,8280,1
20250102,112600,373974940,8270,8270,8270,8270,9
20250102,112500,373900510,8250,8250,8250,8250,0
20250102,112400,373900510,8250,8280,8280,8250,21
20250102,112300,373727230,8260,8300,8300,8260,8
20250102,112200,373661030,8260,8300,8300,8260,8
20250102,112100,373594830,8300,8300,8300,8300,0
20250102,112000,373594830,8300,8290,8300,8290,200
20250102,111900,371935230,8300,8300,8300,8300,2
20250102,111800,371918630,8250,8270,8290,8250,67
20250102,111700,371365790,8250,8260,8260,8240,356
20250102,111600,368428390,8270,8270,8270,8270,0
20250102,111500,368428390,8270,8270,8270,8270,0
20250102,111400,368428390,8270,8310,8310,8270,1388
20250102,111300,356928030,8310,8310,8310,8310,3
20250102,111200,356903100,8330,8330,8330,8330,65
20250102,111100,356361650,8330,8330,8330,8330,0
20250102,111000,356361650,8330,8330,8330,8330,0
20250102,110900,356361650,8330,8340,8350,8330,393
20250102,110800,353084610,8330,8330,8330,8330,0
20250102,110700,353084610,8330,8330,8380,8330,84
20250102,110600,352384840,8340,8310,8390,8310,241
20250102,110500,350369340,8310,8300,8310,8300,42
20250102,110400,350020730,8310,8270,8310,8270,4
20250102,110300,349987590,8270,8310,8310,8270,400
20250102,110200,346667710,8310,8330,8330,8310,290
20250102,110100,344256770,8320,8320,8320,8320,0
20250102,110000,344256770,8320,8350,8350,8320,238
20250102,105900,342272170,8350,8370,8390,8350,819
20250102,105800,335413520,8370,8350,8370,8350,50
20250102,105700,334995060,8350,8340,8350,8340,2
20250102,105600,334978370,8340,8340,8350,8340,101
20250102,105500,334135040,8360,8310,8370,8310,213
20250102,105400,332356400,8310,8380,8380,8310,128
20250102,105300,331285110,8380,8380,8380,8380,32
20250102,105200,331016950,8380,8310,8380,8280,607
20250102,105100,325952330,8310,8290,8310,8280,531
20250102,105000,321540830,8280,8280,8280,8280,62
20250102,104900,321027470,8250,8250,8280,8250,535
20250102,104800,316612230,8280,8280,8280,8280,1
20250102,104700,316603950,8280,8290,8290,8280,6
20250102,104600,316554240,8290,8290,8290,8280,102
20250102,104500,315708670,8290,8290,8290,8290,83
20250102,104400,315020600,8290,8290,8290,8290,1
20250102,104300,315012310,8280,8280,8280,8280,1
20250102,104200,315004030,8290,8300,8300,8280,3
20250102,104100,314979160,8260,8260,8300,8260,1910
20250102,104000,299126520,8290,8290,8300,8260,1477
20250102,103900,286870200,8300,8300,8300,8300,1050
20250102,103800,278155200,8300,8290,8300,8290,1029
20250102,103700,269614510,8300,8240,8300,8240,5110
20250102,103600,227207410,8270,8260,8280,8230,34
20250102,103500,226926300,8260,8260,8300,8240,894
20250102,103400,219530760,8250,8280,8310,8250,394
20250102,103300,216274320,8310,8310,8310,8310,1429
20250102,103200,204399330,8330,8280,8330,8270,3714
20250102,103100,173589530,8260,8280,8280,8260,492
20250102,103000,169519050,8300,8310,8310,8270,3256
20250102,102900,142497790,8340,8280,8340,8250,3658
20250102,102800,112140950,8250,8250,8280,8230,1085
20250102,102700,103177190,8220,8220,8250,8220,1091
20250102,102600,94187060,8230,8230,8230,8200,149
20250102,102500,92961980,8250,8210,8250,8200,160
20250102,102400,91646720,8200,8230,8250,8200,43
20250102,102300,91294030,8190,8200,8200,8190,1000
20250102,102200,83103130,8200,8170,8200,8170,3532
20250102,102100,54140760,8170,8180,8200,8170,54
20250102,102000,53699480,8200,8210,8210,8180,966
20250102,101900,45777740,8260,8250,8280,8210,760
20250102,101800,39505000,8250,8210,8250,8210,113
20250102,101700,38575610,8210,8210,8210,8210,0
20250102,101600,38575610,8210,8210,8210,8210,35
20250102,101500,38288260,8210,8210,8210,8210,0
20250102,101400,38288260,8210,8240,8250,8210,1193
20250102,101300,28486090,8250,8250,8250,8250,20
20250102,101200,28321090,8260,8250,8260,8250,10
20250102,101100,28238510,8260,8260,8260,8260,30
20250102,101000,27990710,8280,8280,8280,8280,0
20250102,100900,27990710,8280,8200,8280,8200,426
20250102,100800,24477140,8200,8130,8200,8100,1484
20250102,100700,12408880,8100,8100,8100,8100,0
20250102,100600,12408880,8100,8090,8100,8080,562
20250102,100500,7860070,8090,8100,8100,8090,121
20250102,100400,6880150,8100,8100,8100,8100,0
20250102,100300,6880150,8100,8120,8120,8100,90
20250102,100200,6150750,8150,8110,8150,8100,85
20250102,100100,5461790,8120,8120,8120,8120,50
20250102,100000,5055790,8150,8150,8180,8150,620